光罩 (2338)-群益金鼎-萬華券商分點個股進出

台股 » 個股 » 光罩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光罩

(2338)

可現股當沖

股價
70.4
漲跌
▼1.1
漲幅
-1.54%
成交量
1,553張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光罩 (2338)籌碼相關－群益金鼎-萬華券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	2	72.10	71.80	-2	1,847	-0.11%
2024/05/20	0	0.00	2	69.50	71.30	-2	1,828	-0.11%
2024/05/17	2	70.70	0	0.00	70.00	2	1,773	0.11%
2024/05/16	0	0.00	2	69.30	69.30	-2	1,743	-0.11%
2024/05/15	2	69.00	0	0.00	68.50	2	1,749	0.11%
2024/05/10	1	68.50	1	68.50	68.50	0	1,735	0.00%
2024/05/09	3	71.00	0	0.00	69.70	3	1,698	0.18%
2024/05/08	22	73.61	10	72.78	70.30	12	1,626	0.74%
2024/05/07	0	0.00	13	75.70	75.70	-13	1,392	-0.93%
2024/05/06	0	0.00	1	68.40	68.90	-1	1,208	-0.08%
2024/04/23	1	64.10	0	0.00	64.60	1	1,248	0.08%
2024/04/18	2	68.10	0	0.00	68.10	2	1,192	0.17%
2024/04/15	3	69.80	0	0.00	69.30	3	1,193	0.25%
2024/04/12	2	71.10	0	0.00	70.80	2	1,211	0.17%
2024/04/09	0	0.00	3	70.60	71.20	-3	1,144	-0.26%
2024/04/08	0	68.40	0	0.00	68.40	0	1,075	0.00%
2024/03/26	0	67.20	1	68.30	67.00	-1	1,105	-0.09%
2024/03/25	0	68.00	0	0.00	68.00	0	1,107	0.00%
2024/03/22	1	68.40	2	68.40	68.40	-1	1,121	-0.09%
2024/03/21	0	68.50	0	0.00	68.30	0	1,128	0.00%
2024/03/20	1	68.10	0	0.00	67.50	1	1,141	0.09%
2024/03/14	0	68.10	1	67.90	67.90	-1	1,161	-0.09%
2024/03/13	0	0.00	1	68.40	68.50	-1	1,158	-0.09%
2024/03/12	4	69.13	0	0.00	70.00	4	1,165	0.34%
2024/03/08	0	0.00	5	69.40	67.70	-5	1,171	-0.43%
2024/03/07	10	71.61	10	68.80	68.80	0	1,235	0.00%
2024/02/29	1	69.60	0	0.00	69.60	1	1,648	0.06%
2024/02/27	0	71.10	0	0.00	69.80	0	1,652	0.00%
2024/02/26	1	72.20	3	72.80	72.10	-2	1,654	-0.12%
2024/02/21	0	0.00	0	71.00	71.00	0	1,592	0.00%
2024/02/20	0	0.00	1	70.30	70.40	-1	1,581	-0.06%
2024/01/31	0	0.00	2	67.85	67.60	-2	1,696	-0.12%
2024/01/26	3	68.00	0	0.00	67.90	3	1,769	0.17%
2024/01/19	1	67.80	2	67.60	67.70	-1	1,804	-0.06%
2024/01/17	0	68.70	0	0.00	67.90	0	1,825	0.00%
2024/01/16	0	0.00	2	69.40	69.20	-2	1,816	-0.11%
2024/01/08	0	71.30	0	0.00	71.60	0	2,002	0.00%
2024/01/04	0	69.33	0	0.00	69.20	0	2,052	0.00%
2024/01/02	0	70.30	0	0.00	70.20	0	2,161	0.00%
2023/12/22	0	69.84	0	0.00	69.30	0	2,152	0.00%
2023/12/21	0	70.30	0	0.00	70.30	0	2,142	0.00%
2023/12/18	0	71.50	0	0.00	71.40	0	2,124	0.00%
2023/12/15	2	72.20	0	0.00	71.70	2	2,125	0.09%
2023/12/11	0	70.90	0	0.00	70.90	0	2,107	0.00%
2023/12/07	1	71.60	0	0.00	70.50	1	2,093	0.05%
2023/12/05	0	72.03	0	0.00	72.80	0	2,067	0.00%
2023/12/04	1	73.81	0	0.00	73.20	1	2,031	0.05%
2023/12/01	3	77.10	3	77.70	76.20	0	1,958	0.00%
2023/11/30	0	0.00	17	76.75	76.90	-17	1,833	-0.93%
2023/11/22	0	68.80	0	0.00	68.70	0	1,492	0.00%
2023/11/10	0	66.10	5	65.94	66.20	-5	1,718	-0.29%
2023/11/09	1	66.90	0	0.00	67.00	1	1,703	0.06%
2023/11/08	1	71.40	0	0.00	71.50	1	1,636	0.06%
2023/11/07	2	72.00	0	0.00	71.90	2	1,640	0.12%
2023/11/06	2	72.25	4	72.33	72.40	-2	1,649	-0.12%
2023/11/03	2	70.50	0	0.00	71.20	2	1,626	0.12%
2023/10/31	1	70.00	0	0.00	68.00	1	1,648	0.06%
2023/10/27	0	0.00	1	69.10	68.50	-1	1,733	-0.06%
2023/10/25	0	0.00	4	71.03	71.10	-4	1,822	-0.22%
2023/10/24	1	69.70	2	69.30	69.30	-1	1,845	-0.05%
2023/10/23	3	71.47	4	69.85	69.20	-1	1,903	-0.05%
2023/10/20	9	69.90	9	69.18	70.60	0	1,894	0.00%
2023/10/19	6	70.25	0	0.00	70.20	6	1,884	0.32%
2023/10/18	1	69.40	0	0.00	69.60	1	1,884	0.05%
2023/10/16	7	72.87	1	73.30	71.70	6	1,883	0.32%
2023/10/13	2	72.60	1	71.90	72.50	1	1,843	0.06%
2023/10/12	1	71.70	4	72.05	72.40	-3	1,870	-0.16%
2023/10/11	6	72.05	6	71.45	71.80	0	1,896	0.00%
2023/10/06	0	0.00	10	68.96	68.50	-10	1,835	-0.54%
2023/10/02	0	0.00	2	68.50	68.70	-2	1,925	-0.10%
2023/09/27	1	65.50	0	0.00	65.60	1	2,007	0.05%
2023/09/26	0	66.70	0	0.00	66.40	0	2,037	0.00%
2023/09/22	6	67.08	0	0.00	67.20	6	2,231	0.27%
2023/09/20	5	68.20	0	0.00	67.40	5	2,257	0.22%
2023/09/19	1	68.90	0	0.00	68.20	1	2,272	0.04%
2023/09/14	0	68.80	0	0.00	69.00	0	2,279	0.00%
2023/09/11	1	67.30	4	68.28	67.00	-3	2,312	-0.13%
2023/09/08	0	68.90	2	69.00	68.70	-2	2,320	-0.09%
2023/09/06	2	70.50	0	0.00	70.20	2	2,397	0.08%
2023/09/05	1	71.20	0	0.00	71.30	1	2,475	0.04%
2023/09/04	2	70.40	0	0.00	70.40	2	2,587	0.08%
2023/09/01	2	70.40	0	0.00	70.20	2	2,599	0.08%
2023/08/25	3	68.80	0	0.00	68.70	3	2,669	0.11%
2023/08/23	2	68.70	0	0.00	69.80	2	2,656	0.08%
2023/08/22	1	67.00	0	0.00	66.80	1	2,645	0.04%
2023/08/17	2	69.20	0	0.00	69.30	2	2,630	0.08%
2023/08/16	2	67.10	0	0.00	67.80	2	2,602	0.08%
2023/08/15	1	68.80	0	0.00	68.80	1	2,610	0.04%
2023/08/10	1	70.20	0	0.00	69.90	1	2,644	0.04%
2023/08/08	3	73.17	3	71.30	71.40	0	2,704	0.00%
2023/08/04	1	71.50	0	0.00	72.50	1	2,707	0.04%
2023/07/26	0	74.10	0	0.00	73.00	0	2,553	0.00%
2023/07/25	0	0.00	1	76.60	75.80	-1	2,507	-0.04%
2023/07/24	1	76.40	0	0.00	76.40	1	2,490	0.04%
2023/07/20	1	78.70	0	0.00	78.50	1	2,573	0.04%
2023/07/19	2	79.85	0	0.00	79.30	2	2,573	0.08%
2023/07/18	1	81.50	0	0.00	79.90	1	2,619	0.04%
2023/07/17	0	0.00	1	80.00	81.40	-1	2,644	-0.04%
2023/07/14	4	81.08	1	81.00	80.60	3	2,667	0.11%
2023/07/13	2	82.00	0	0.00	81.70	2	2,679	0.07%
2023/07/07	1	78.50	2	80.30	79.40	-1	2,792	-0.04%
2023/07/06	1	81.50	0	0.00	81.40	1	2,779	0.04%
2023/07/05	3	83.80	2	83.10	82.70	1	2,773	0.04%
2023/07/04	0	0.00	1	82.60	83.60	-1	2,746	-0.04%
2023/07/03	4	83.40	2	83.30	83.00	2	2,782	0.07%
2023/06/30	2	83.15	4	83.65	83.10	-2	2,755	-0.07%
2023/06/29	1	80.00	2	80.00	80.50	-1	2,662	-0.04%
2023/06/28	0	0.00	11	78.20	77.70	-11	2,685	-0.41%
2023/06/27	2	78.30	0	0.00	77.70	2	2,761	0.07%
2023/06/16	1	81.20	0	0.00	81.00	1	3,201	0.03%
2023/06/15	1	81.80	0	0.00	81.80	1	3,482	0.03%
2023/06/14	1	83.00	0	0.00	81.70	1	3,665	0.03%
2023/06/13	1	83.00	0	0.00	82.60	1	3,785	0.03%
2023/06/08	2	81.65	0	0.00	79.90	2	3,723	0.05%
2023/06/01	0	80.10	0	0.00	80.00	0	3,824	0.00%
2023/05/26	0	0.00	1	80.80	80.50	-1	3,819	-0.03%
2023/05/25	0	0.00	2	81.70	81.60	-2	3,812	-0.05%
2023/05/23	0	0.00	1	80.20	81.60	-1	3,882	-0.03%
2023/05/19	1	79.70	1	79.70	79.70	0	3,857	0.00%
2023/05/12	0	78.40	0	0.00	76.90	0	3,958	0.00%
2023/05/11	0	78.40	0	0.00	77.30	0	4,023	0.00%
2023/05/10	0	0.00	4	78.80	79.10	-4	4,257	-0.09%
2023/05/05	2	80.20	0	0.00	80.60	2	4,316	0.05%
2023/05/04	0	79.00	1	78.50	79.50	-1	4,469	-0.02%
2023/05/03	0	0.00	1	79.90	79.70	-1	4,532	-0.02%
2023/05/02	0	0.00	1	81.80	81.80	-1	4,582	-0.02%
2023/04/28	2	80.70	0	0.00	80.00	2	4,687	0.04%
2023/04/27	2	78.90	1	79.50	79.50	1	4,742	0.02%
2023/04/26	2	77.60	0	0.00	79.40	2	4,999	0.04%
2023/04/25	1.2	79.24	1	79.54	78.40	0.2	5,247	0.00%
2023/04/24	1	82.50	3	82.17	82.50	-2	5,299	-0.04%
2023/04/21	2	82.80	7	82.58	82.30	-5	5,591	-0.09%
2023/04/20	4	83.83	6	83.80	83.70	-2	5,675	-0.04%
2023/04/19	0	84.50	0	0.00	83.60	0	5,876	0.00%
2023/04/18	0	0.00	4	85.25	85.20	-4	5,991	-0.07%
2023/04/17	0	87.80	0	0.00	87.40	0	6,045	0.00%
2023/04/13	1	89.10	0	0.00	88.20	1	6,186	0.02%
2023/04/12	1	92.10	1	92.40	92.10	0	6,168	0.00%
2023/04/11	3	93.93	0	0.00	93.50	3	6,215	0.05%
2023/04/07	0	0.00	6	94.60	93.10	-6	6,410	-0.09%
2023/04/06	6	94.00	0	0.00	92.90	6	6,415	0.09%
2023/03/31	0	0.00	1	91.98	92.50	-1	6,384	-0.02%
2023/03/30	0	91.20	0.3	91.90	91.50	-0.3	6,389	0.00%
2023/03/29	1	91.62	0	91.60	91.60	1	6,450	0.02%
2023/03/27	1	95.90	1	95.90	95.90	0	6,501	0.00%
2023/03/22	1	97.70	2	97.00	96.90	-1	6,488	-0.02%
2023/03/20	5	92.80	8	92.89	94.60	-3	6,455	-0.05%
2023/03/17	2	89.50	3	88.87	88.80	-1	6,394	-0.02%
2023/03/16	0	0.00	2	86.60	86.10	-2	6,350	-0.03%
2023/03/15	1	83.00	0	0.00	84.40	1	6,433	0.02%
2023/03/14	0.2	82.10	0	0.00	82.10	0.2	6,608	0.00%
2023/03/13	2	82.60	0	0.00	83.10	2	6,751	0.03%
2023/03/10	0	84.60	2	83.80	84.20	-2	6,986	-0.03%
2023/03/09	2	86.35	0	0.00	86.00	2	7,407	0.03%
2023/03/08	2	86.85	1	87.00	87.00	1	7,551	0.01%
2023/03/01	1	82.80	0	0.00	83.10	1	8,613	0.01%
2023/02/24	1	83.99	1.1	83.09	82.60	0	8,757	0.00%
2023/02/22	0	82.60	0.3	82.80	82.50	-0.3	8,948	0.00%
2023/02/21	0	0.00	0.7	85.95	85.60	-0.7	9,042	-0.01%
2023/02/20	2	86.80	2.3	87.07	86.50	-0.3	9,270	0.00%
2023/02/16	0.3	86.00	0	0.00	87.10	0.3	9,665	0.00%
2023/02/15	2	84.30	5	84.88	85.50	-3	9,951	-0.03%
2023/02/14	3.2	84.52	0	0.00	84.20	3.2	10,344	0.03%
2023/02/13	1	85.60	1	85.50	85.10	0	10,481	0.00%
2023/02/10	0	86.40	0	0.00	85.70	0	10,540	0.00%
2023/02/09	7	86.81	6	86.53	87.40	1	10,678	0.01%
2023/02/08	16.3	86.44	14	86.17	86.00	2.3	10,680	0.02%
2023/02/07	0.2	88.90	0	0.00	89.40	0.2	10,503	0.00%
2023/02/03	1	90.20	5	90.86	90.00	-4	10,621	-0.04%
2023/02/02	7	92.54	6	91.47	91.80	1	10,634	0.01%
2023/02/01	4	90.45	2	92.00	91.00	2	10,554	0.02%
2023/01/31	3	92.43	3	91.53	91.70	0	10,600	0.00%
2023/01/30	1	90.70	1	92.00	91.80	0	10,593	0.00%
2023/01/17	2	89.30	0	0.00	88.20	2	10,536	0.02%
2023/01/16	4	90.43	3	89.57	89.70	1	10,549	0.01%
2023/01/13	14	90.00	14	89.84	90.80	0	10,314	0.00%
2023/01/12	2	89.75	2	87.80	88.20	0	10,081	0.00%
2023/01/11	6	89.78	5	90.28	89.40	1	10,013	0.01%
2023/01/10	1	88.20	5	89.50	86.00	-4	9,861	-0.04%
2023/01/09	6	89.53	1	89.40	90.20	5	9,800	0.05%
2023/01/06	6	89.52	6	89.13	88.00	0	9,627	0.00%
2023/01/05	2	88.40	1	88.50	87.00	1	9,544	0.01%
2023/01/04	0	0.00	2	88.85	89.00	-2	9,505	-0.02%
2022/12/29	1	83.80	1	82.90	85.80	0	9,837	0.00%
2022/12/28	1	84.90	0	0.00	84.40	1	9,908	0.01%
2022/12/27	1	87.50	2	86.90	88.20	-1	9,889	-0.01%
2022/12/26	0	0.00	1	85.00	84.10	-1	9,879	-0.01%
2022/12/22	0	0.00	1.5	85.53	85.50	-1.5	10,141	-0.01%
2022/12/21	3	85.73	0.1	85.50	85.70	2.9	10,173	0.03%
2022/12/19	0	0.00	2	90.30	90.20	-2	10,007	-0.02%
2022/12/14	0	0.00	1	90.20	91.50	-1	9,882	-0.01%
2022/12/09	1	92.00	1	92.60	92.70	0	9,562	0.00%
2022/12/08	0	0.00	0	93.50	93.50	0	9,341	0.00%
2022/12/06	5	96.64	4	95.23	95.80	1	9,039	0.01%
2022/12/05	2	96.80	2	96.80	97.10	0	8,863	0.00%
2022/12/02	1	95.30	2	95.50	95.70	-1	8,733	-0.01%
2022/12/01	11	91.12	21	92.69	92.20	-10	8,478	-0.12%
2022/11/29	8	84.91	7	85.29	85.40	1	7,899	0.01%
2022/11/28	3	82.20	3	83.80	83.20	0	7,584	0.00%
2022/11/24	2	80.05	1	79.40	79.70	1	7,228	0.01%
2022/11/23	9	78.34	10	78.11	80.00	-1	7,046	-0.01%
2022/11/21	3	73.33	4	72.95	73.40	-1	6,521	-0.02%
2022/11/18	12	73.03	13	72.23	72.00	-1	6,434	-0.02%
2022/11/17	2	72.15	1	74.10	73.40	1	6,329	0.02%
2022/11/16	12	69.31	2	69.85	70.80	10	6,197	0.16%
2022/11/15	8	70.25	6	70.40	69.90	2	5,976	0.03%
2022/11/11	1	69.70	3	68.77	67.20	-2	5,581	-0.04%
2022/11/10	3	65.33	2	65.40	66.00	1	5,267	0.02%
2022/11/09	1	64.00	0	0.00	65.20	1	4,856	0.02%
2022/11/08	0	0.00	1	60.60	59.30	-1	4,684	-0.02%
2022/11/07	1	60.00	0	0.00	59.40	1	4,629	0.02%
2022/11/04	2	61.15	1	62.00	63.40	1	4,495	0.02%
2022/11/03	0	0.00	1	61.00	61.40	-1	4,377	-0.02%
2022/10/27	1	58.30	1	58.90	59.70	0	4,078	0.00%
2022/10/25	4	55.45	4	55.48	55.20	0	3,886	0.00%
2022/10/24	1	57.10	1	55.30	54.70	0	3,840	0.00%
2022/10/19	6	55.50	6	55.73	55.40	0	3,766	0.00%
2022/10/18	2	58.29	2	57.15	55.10	0	3,721	0.00%
2022/10/17	2	53.65	2	52.95	55.20	0	3,605	0.00%
2022/10/14	2	53.05	1	52.70	55.10	1	3,567	0.03%
2022/10/12	10	54.98	10	54.95	53.90	0	3,454	0.00%
2022/10/11	2	56.60	1	56.30	55.70	1	3,414	0.03%
2022/10/07	3	60.70	0	0.00	61.50	3	3,430	0.09%
2022/10/06	5.1	61.73	7	61.31	63.00	-1.9	3,342	-0.06%
2022/10/04	2	54.40	2	55.10	54.80	0	2,945	0.00%
2022/10/03	2	52.50	2	54.00	54.00	0	2,846	0.00%
2022/09/30	4.1	54.49	6	53.65	55.20	-1.9	2,844	-0.07%
2022/09/29	1	59.27	4	57.60	56.00	-3	2,759	-0.11%
2022/09/28	0	66.50	6	66.00	62.10	-6	2,629	-0.23%
2022/09/27	3	69.00	0	0.00	69.00	3	2,632	0.11%
2022/09/19	10	73.40	10	73.20	72.70	0	2,946	0.00%
2022/09/16	3	73.70	1	73.70	73.70	2	2,972	0.07%
2022/09/13	1	75.00	0	0.00	75.00	1	3,198	0.03%
2022/09/12	0	0.00	1	73.20	73.10	-1	3,212	-0.03%
2022/09/08	1	72.30	0	0.00	71.80	1	3,289	0.03%
2022/08/23	0	0.00	2	73.55	73.60	-2	4,106	-0.05%
2022/08/19	2	78.50	0	0.00	77.60	2	4,308	0.05%
2022/08/17	1	76.00	0	0.00	76.60	1	4,522	0.02%
2022/08/16	1	79.50	2	78.20	78.00	-1	4,583	-0.02%
2022/08/12	0	77.40	0	0.00	76.80	0	4,690	0.00%
2022/08/11	2	77.70	0	0.00	78.20	2	4,797	0.04%
2022/08/09	0	0.00	2	75.50	75.10	-2	4,966	-0.04%
2022/08/05	1	75.00	1	75.10	75.20	0	5,100	0.00%
2022/08/03	1	71.11	1	71.90	71.30	0	5,399	0.00%
2022/08/01	0	74.35	0	0.00	74.00	0	5,523	0.00%
2022/07/28	0	74.45	0	0.00	74.20	0	5,564	0.00%
2022/07/15	0	0.00	2	73.50	73.80	-2	5,813	-0.03%
2022/07/14	12	68.22	12	66.09	72.10	0	5,742	0.00%
2022/07/13	4	67.35	3	66.93	67.20	1	5,714	0.02%
2022/07/12	1	64.12	3	64.20	63.60	-2	5,791	-0.03%
2022/07/11	3	67.30	3	67.57	67.30	0	5,889	0.00%
2022/07/08	1	67.80	0	0.00	67.80	1	5,906	0.02%
2022/07/07	10	64.14	9	63.16	65.00	1	5,850	0.02%
2022/07/06	2	65.00	2	66.00	64.20	0	5,826	0.00%
2022/07/05	1	65.10	1	65.50	66.60	0	5,881	0.00%
2022/07/04	1	66.00	1	67.00	65.90	0	5,860	0.00%
2022/07/01	3	71.47	1	70.00	67.00	2	5,846	0.03%
2022/06/30	3	73.49	5	73.42	72.90	-2	5,781	-0.03%
2022/06/29	2	75.95	2	75.90	75.70	0	5,942	0.00%
2022/06/24	0.1	76.80	0	0.00	76.40	0.1	6,162	0.00%
2022/06/23	0	78.50	1	77.10	77.00	-1	6,159	-0.02%
2022/06/22	2.9	83.71	2	81.20	79.80	0.9	6,105	0.01%
2022/06/20	1	87.70	3	88.47	87.10	-2	5,970	-0.03%
2022/06/17	1	89.90	1	88.40	91.00	0	5,916	0.00%
2022/06/16	1	96.20	0	0.00	90.40	1	5,823	0.02%
2022/06/15	1	95.40	2	95.30	94.60	-1	5,699	-0.02%
2022/06/14	1	91.70	1	92.00	93.10	0	5,619	0.00%
2022/06/13	4	94.58	2.1	94.08	93.40	1.9	5,567	0.03%
2022/06/09	2	91.15	2	91.00	93.00	0	5,493	0.00%
2022/06/07	0	0.00	1	90.90	91.50	-1	5,531	-0.02%
2022/06/06	2	91.15	3	91.57	91.90	-1	5,594	-0.02%
2022/06/02	2	93.50	2	93.50	92.20	0	5,741	0.00%
2022/06/01	1	92.90	0	0.00	93.20	1	5,905	0.02%
2022/05/31	6	93.40	6	93.42	93.90	0	5,802	0.00%
2022/05/30	1	92.00	1	91.40	91.10	0	5,707	0.00%
2022/05/25	0	0.00	1	86.00	86.30	-1	5,420	-0.02%
2022/05/24	1	84.50	1	84.90	83.80	0	5,415	0.00%
2022/05/23	0	83.50	0	0.00	83.60	0	5,388	0.00%
2022/05/20	5	85.40	5.1	84.42	84.20	-0.1	5,474	0.00%
2022/05/19	11	83.27	11	82.58	85.50	0	5,432	0.00%
2022/05/18	13	83.02	15	83.13	83.50	-2	5,408	-0.04%
2022/05/17	0	0.00	1	80.80	81.00	-1	5,653	-0.02%
2022/05/16	3.1	80.90	1	81.90	79.60	2.1	5,947	0.03%
2022/05/13	4	80.68	4	80.00	81.00	0	5,981	0.00%
2022/05/12	3	80.50	3	81.07	78.70	0	6,012	0.00%
2022/05/11	8	79.34	9	79.70	80.30	-1	6,076	-0.02%
2022/05/10	0	0.00	0	79.00	77.80	0	6,048	0.00%
2022/05/09	0	0.00	14	76.90	74.20	-14	6,119	-0.23%
2022/05/05	4	77.75	0	0.00	77.40	4	6,239	0.06%
2022/05/03	16	75.66	4	76.30	75.70	12	6,439	0.19%
2022/04/29	0	0.00	1	74.00	74.00	-1	6,532	-0.02%
2022/04/28	1	73.90	0	0.00	73.60	1	6,651	0.02%
2022/04/27	3	70.12	3	73.20	73.00	0	6,763	0.00%
2022/04/26	0	0.00	1	74.20	74.70	-1	7,265	-0.01%
2022/04/25	0	0.00	2	75.90	74.50	-2	7,506	-0.03%
2022/04/22	4.1	80.65	5	80.50	79.20	-0.9	7,569	-0.01%
2022/04/21	0	82.40	0	0.00	82.10	0	7,655	0.00%
2022/04/20	1.1	81.71	0	0.00	81.60	1.1	7,659	0.01%
2022/04/19	6	81.98	7	82.13	81.20	-1	7,711	-0.01%
2022/04/18	4	81.90	8	81.91	81.80	-4	7,757	-0.05%
2022/04/15	0	85.50	3	85.60	85.10	-3	7,752	-0.04%
2022/04/14	0	90.00	2	91.40	89.80	-2	7,772	-0.03%
2022/04/12	1	91.50	0	0.00	90.70	1	7,958	0.01%
2022/04/11	1	97.68	0	0.00	91.50	1	8,225	0.01%
2022/04/08	2	95.70	1	96.00	96.00	1	8,444	0.01%
2022/04/07	0	94.50	6	95.67	94.00	-6	9,352	-0.06%
2022/04/01	14	97.64	2	98.00	97.00	12	9,483	0.13%
2022/03/31	3	97.70	2	96.90	96.90	1	9,499	0.01%
2022/03/30	5	95.80	5	96.48	96.70	0	9,423	0.00%
2022/03/29	1	93.50	0	0.00	93.50	1	9,371	0.01%
2022/03/25	0	92.85	3	92.80	91.30	-3	9,535	-0.03%
2022/03/18	0	0.00	3	94.00	94.00	-3	10,199	-0.03%
2022/03/17	0	0.00	1	93.30	93.20	-1	10,610	-0.01%
2022/03/15	0	91.10	0	0.00	90.20	0	11,126	0.00%
2022/03/11	0	0.00	1	91.10	91.40	-1	12,871	-0.01%
2022/03/10	0	0.00	1	90.90	91.90	-1	13,691	-0.01%
2022/03/09	1	86.80	0	0.00	88.10	1	14,495	0.01%
2022/03/08	4	87.50	4	87.30	84.50	0	14,585	0.00%
2022/03/07	3.2	92.72	0	0.00	89.90	3.2	14,547	0.02%
2022/03/03	1	101.00	0	0.00	99.90	1	14,954	0.01%
2022/03/02	0	99.00	2	98.90	99.40	-2	15,200	-0.01%
2022/03/01	0.1	99.50	0	0.00	99.50	0.1	15,538	0.00%
2022/02/25	3	100.00	4	97.98	98.00	-1	15,753	-0.01%
2022/02/24	1	99.28	3	98.80	97.00	-2	16,040	-0.01%
2022/02/23	4	100.50	13	100.38	100.50	-9	16,465	-0.05%
2022/02/22	4	100.50	0	0.00	99.10	4	17,701	0.02%
2022/02/21	1	101.50	3	101.50	101.50	-2	17,998	-0.01%
2022/02/18	1	102.00	0	0.00	103.00	1	18,520	0.01%
2022/02/17	2.1	106.50	14	103.43	103.00	-11.9	19,553	-0.06%
2022/02/16	3	105.17	9	104.44	104.50	-6	20,167	-0.03%
2022/02/15	1	100.00	3	101.20	99.90	-2	20,186	-0.01%
2022/02/14	1	100.50	1	100.00	99.40	0	20,282	0.00%
2022/02/11	10	103.90	1	103.00	103.50	9	20,401	0.04%
2022/02/10	2	102.25	4	103.63	104.00	-2	20,671	-0.01%
2022/02/09	5	103.20	3	102.83	101.50	2	20,938	0.01%
2022/02/08	0	0.00	2	100.50	101.50	-2	21,134	-0.01%
2022/02/07	2	99.30	4	99.23	100.50	-2	21,540	-0.01%
2022/01/26	27	99.22	25	98.52	96.50	2	21,844	0.01%
2022/01/24	15	100.05	15	100.49	101.00	0	22,427	0.00%
2022/01/21	6.1	101.42	4	100.00	99.80	2.1	22,293	0.01%
2022/01/20	1	102.50	1	103.00	105.50	0	22,233	0.00%
2022/01/19	15	106.33	17	105.50	102.50	-2	22,146	-0.01%
2022/01/18	4	103.63	8	103.75	104.50	-4	21,613	-0.02%
2022/01/17	4	100.40	11	100.09	101.00	-7	21,397	-0.03%
2022/01/14	7	94.33	9	96.11	97.50	-2	21,306	-0.01%
2022/01/12	5.2	97.73	5	98.62	97.20	0.2	21,277	0.00%
2022/01/11	6	97.13	1	96.80	96.70	5	21,336	0.02%
2022/01/10	0	0.00	0.1	100.00	99.70	-0.1	21,267	0.00%
2022/01/07	6	97.78	3	100.07	98.40	3	21,296	0.01%
2022/01/06	3	101.17	1	102.50	100.00	2	21,192	0.01%
2022/01/05	17	102.94	12	101.96	102.00	5	21,131	0.02%
2022/01/04	12.1	106.19	2	106.75	103.00	10.1	21,050	0.05%
2022/01/03	26	109.17	27.4	109.24	108.00	-1.4	20,803	-0.01%
2021/12/30	32	108.72	34	109.50	108.00	-2	20,563	-0.01%
2021/12/29	0	0.00	1	104.00	104.00	-1	19,656	-0.01%
2021/12/28	5	103.40	4	103.13	104.00	1	19,649	0.01%
2021/12/27	5	102.00	8	102.63	103.50	-3	19,596	-0.02%
2021/12/24	1	100.50	4	99.91	99.00	-3	19,414	-0.02%
2021/12/23	2	101.50	2	102.50	100.00	0	19,384	0.00%
2021/12/22	4	100.23	3	100.67	99.90	1	19,302	0.01%
2021/12/21	2	96.60	3	98.40	98.60	-1	19,228	-0.01%
2021/12/20	0	0.00	2.3	96.96	97.00	-2.3	19,192	-0.01%
2021/12/17	1.1	97.00	4	97.70	96.50	-2.9	19,229	-0.02%
2021/12/16	5	99.98	10.3	100.43	99.30	-5.3	19,187	-0.03%
2021/12/15	5	96.86	1	97.10	97.70	4	19,043	0.02%
2021/12/14	27.3	96.87	14	96.34	96.00	13.3	19,087	0.07%
2021/12/13	19.3	101.36	5	102.10	99.90	14.3	18,891	0.08%
2021/12/10	2	107.50	5	106.80	107.00	-3	18,615	-0.02%
2021/12/09	6.3	109.33	2	109.00	107.50	4.3	18,489	0.02%
2021/12/08	19.2	110.23	28	110.54	112.00	-8.8	18,344	-0.05%
2021/12/07	50	113.86	48.2	112.35	107.00	1.8	17,874	0.01%
2021/12/06	47.2	109.70	45	109.56	109.50	2.2	16,748	0.01%
2021/12/03	32	105.11	35.8	106.39	109.50	-3.8	16,041	-0.02%
2021/12/02	4	100.43	3	100.83	99.60	1	15,372	0.01%
2021/12/01	4.1	100.22	4	101.00	102.50	0.1	15,381	0.00%
2021/11/30	7	100.33	3	100.63	101.00	4	15,444	0.03%
2021/11/29	3.3	93.82	9	95.59	97.50	-5.7	15,212	-0.04%
2021/11/26	6.1	98.87	9	99.21	98.10	-2.9	15,055	-0.02%
2021/11/25	18	101.74	14	99.59	97.60	4	14,969	0.03%
2021/11/24	14.5	101.09	12	100.67	100.50	2.5	14,943	0.02%
2021/11/23	9.2	105.80	7	107.00	103.00	2.2	15,431	0.01%
2021/11/22	20	107.43	13.1	106.16	106.00	6.9	15,499	0.04%
2021/11/19	46	107.76	68.2	108.71	110.50	-22.2	15,450	-0.14%
2021/11/18	21.3	104.96	19	102.92	102.50	2.3	14,492	0.02%
2021/11/17	48	107.27	27	105.87	104.50	21	14,358	0.15%
2021/11/16	37	105.23	29.1	105.60	105.50	7.9	13,936	0.06%
2021/11/15	17	100.05	41.3	100.27	104.00	-24.3	12,958	-0.19%
2021/11/12	6	94.37	14	91.30	94.90	-8	12,162	-0.07%
2021/11/11	2	90.70	9	90.47	89.20	-7	11,948	-0.06%
2021/11/10	8	93.36	0	0.00	92.80	8	11,963	0.07%
2021/11/09	13	94.32	3	95.63	92.50	10	11,975	0.08%
2021/11/08	6	93.78	6	94.02	93.70	0	11,748	0.00%
2021/11/05	3	91.30	5	92.04	92.10	-2	11,516	-0.02%
2021/11/04	6	90.95	18	91.11	90.30	-12	11,317	-0.11%
2021/11/03	1.8	89.28	8	88.83	90.00	-6.2	11,054	-0.06%
2021/11/02	3	88.63	8	87.95	87.60	-5	10,812	-0.05%
2021/11/01	23.1	82.58	5	81.28	83.00	18.1	10,543	0.17%
2021/10/29	0	79.90	0	0.00	79.80	0	10,530	0.00%
2021/10/28	3.1	80.25	0	0.00	80.00	3.1	10,696	0.03%
2021/10/27	2.1	82.00	3	81.67	82.20	-1	10,770	-0.01%
2021/10/26	4	79.80	1	81.00	78.80	3	11,093	0.03%
2021/10/25	1	79.80	0	0.00	80.60	1	11,508	0.01%
2021/10/21	1	79.70	1	81.60	79.50	0	12,754	0.00%
2021/10/19	4	80.15	0	0.00	80.80	4	13,832	0.03%
2021/10/15	0	0.00	1	77.40	76.90	-1	15,522	-0.01%
2021/10/14	2	74.85	1	75.10	74.50	1	15,779	0.01%
2021/10/12	1	77.00	0	0.00	76.70	1	16,274	0.01%
2021/10/08	2	78.80	1	77.60	76.90	1	16,672	0.01%
2021/10/07	0	0.00	1	76.00	78.00	-1	16,797	-0.01%
2021/10/05	0	0.00	2	72.55	75.50	-2	17,617	-0.01%
2021/10/04	0	0.00	10	71.85	71.60	-10	17,805	-0.06%
2021/10/01	0.6	75.20	0.1	74.80	74.50	0.5	18,286	0.00%
2021/09/30	0	77.80	1	78.50	78.50	-1	18,839	-0.01%
2021/09/29	0	0.00	0.2	77.60	76.70	-0.2	19,801	0.00%
2021/09/28	1	79.60	2	79.70	80.20	-1	20,290	0.00%
2021/09/27	3	82.27	3	81.70	82.10	0	20,489	0.00%
2021/09/24	2	82.50	1	83.00	81.80	1	20,558	0.00%
2021/09/22	1	80.70	0.1	80.00	79.90	1	20,602	0.00%
2021/09/17	1	80.90	1	80.30	82.30	0	20,639	0.00%
2021/09/16	3	80.67	4	80.55	80.90	-1	20,565	0.00%
2021/09/15	3.1	79.56	2	80.35	79.20	1.1	20,608	0.01%
2021/09/14	0	0.00	1	81.40	82.50	-1	20,567	0.00%
2021/09/13	5	84.28	3	85.73	81.90	2	20,575	0.01%
2021/09/10	2	85.10	3	84.77	85.90	-1	20,722	0.00%
2021/09/09	3	83.57	0	0.00	83.70	3	20,910	0.01%
2021/09/08	2	84.90	11	83.56	83.20	-9	21,005	-0.04%
2021/09/07	4.3	83.70	4	85.93	84.00	0.3	21,215	0.00%
2021/09/06	6.1	90.42	7	91.04	89.10	-0.9	21,506	0.00%
2021/09/03	12	90.03	15	90.15	89.90	-3	21,553	-0.01%
2021/09/02	2	88.45	1	89.20	88.20	1	21,610	0.00%
2021/09/01	8	89.85	8	89.50	89.30	0	21,881	0.00%
2021/08/31	12	88.75	7	88.93	89.00	5	22,369	0.02%
2021/08/30	16	90.90	2	90.70	90.70	14	22,517	0.06%
2021/08/27	31	91.52	25	91.47	88.10	6	22,294	0.03%
2021/08/26	4	88.95	2	89.80	89.00	2	21,885	0.01%
2021/08/25	7	87.66	9	87.74	87.10	-2	21,725	-0.01%
2021/08/24	25	83.12	27	83.51	83.50	-2	21,832	-0.01%
2021/08/23	37	82.10	1	82.00	82.10	36	21,737	0.17%
2021/08/20	1	73.00	1	75.50	74.70	0	21,865	0.00%
2021/08/19	5	75.04	7.2	74.58	73.00	-2.2	22,106	-0.01%
2021/08/18	2	75.40	38.3	72.70	76.20	-36.3	22,884	-0.16%
2021/08/16	3	74.20	4.4	77.18	75.10	-1.4	23,154	-0.01%
2021/08/13	14	77.81	12	77.72	75.30	2	23,147	0.01%
2021/08/12	17	82.21	23	82.88	80.50	-6	23,085	-0.03%
2021/08/11	3	82.87	2	83.60	81.50	1	23,097	0.00%
2021/08/10	10.1	86.70	3	85.90	86.60	7.1	23,045	0.03%
2021/08/09	5	88.62	0	0.00	86.00	5	23,132	0.02%
2021/08/06	5	91.18	2	91.10	90.50	3	23,119	0.01%
2021/08/05	3.8	91.24	14	90.85	91.00	-10.2	23,229	-0.04%
2021/08/04	14	97.64	2	98.35	96.10	12	23,252	0.05%
2021/08/03	4	100.08	4.1	100.25	98.70	-0.1	23,316	0.00%
2021/08/02	1.1	99.52	1	99.50	97.80	0.1	23,312	0.00%
2021/07/30	6	101.52	8	101.69	98.50	-2	23,388	-0.01%
2021/07/29	11	99.82	15	99.83	99.90	-4	23,203	-0.02%
2021/07/28	15.3	98.84	11	99.05	95.50	4.3	22,890	0.02%
2021/07/27	12	109.75	4	109.63	102.00	8	22,520	0.04%
2021/07/26	1	109.00	9.1	110.84	111.50	-8.1	22,087	-0.04%
2021/07/23	12	101.65	22	102.34	101.50	-10	21,851	-0.05%
2021/07/22	20	98.34	14	97.31	95.70	6	21,098	0.03%
2021/07/21	17	96.29	22	95.62	99.00	-5	20,593	-0.02%
2021/07/20	6	92.67	8	93.63	90.00	-2	20,185	-0.01%
2021/07/19	9	92.53	1	94.00	94.00	8	20,007	0.04%
2021/07/16	5	92.24	2	92.40	92.00	3	19,996	0.02%
2021/07/15	46	93.25	47	93.89	94.10	-1	19,835	-0.01%
2021/07/14	18	89.33	18	87.54	87.80	0	19,608	0.00%
2021/07/13	2	88.05	7	88.66	86.70	-5	19,664	-0.03%
2021/07/12	10	86.05	9	86.26	86.10	1	19,747	0.01%
2021/07/09	7	91.84	5.4	91.14	89.60	1.6	19,452	0.01%
2021/07/08	25	96.93	31	95.40	92.70	-6	19,914	-0.03%
2021/07/07	23	95.33	13.7	95.40	94.30	9.3	19,877	0.05%
2021/07/06	22.1	92.90	16	93.41	95.00	6.1	19,908	0.03%
2021/07/05	13.1	90.05	14	89.75	89.40	-0.9	19,773	0.00%
2021/07/02	7	86.33	4	86.68	87.00	3	19,626	0.02%
2021/06/30	1	84.50	0	0.00	83.60	1	20,198	0.00%
2021/06/28	1	84.30	2	84.50	84.80	-1	20,762	0.00%
2021/06/25	1	83.50	22	84.00	83.20	-21	21,330	-0.10%
2021/06/24	4	84.10	11	84.55	83.80	-7	21,982	-0.03%
2021/06/23	0	83.90	3	84.63	84.30	-3	22,091	-0.01%
2021/06/22	12	83.61	1	83.40	82.10	11	22,386	0.05%
2021/06/21	5	83.02	5	83.64	82.40	0	22,706	0.00%
2021/06/18	24	89.27	7	89.89	87.50	17	23,376	0.07%
2021/06/17	4	88.43	2	88.20	89.60	2	23,783	0.01%
2021/06/16	4	87.80	2	88.15	87.50	2	24,229	0.01%
2021/06/15	6	88.58	11	88.25	90.00	-5	25,069	-0.02%
2021/06/11	10	85.60	0	0.00	84.50	10	24,995	0.04%
2021/06/09	3	85.33	1	86.40	85.70	2	26,625	0.01%
2021/06/08	11	86.84	4	86.38	84.20	7	27,884	0.03%
2021/06/07	1	86.50	8.5	86.68	87.20	-7.5	27,538	-0.03%
2021/06/04	1	83.40	0	84.50	83.00	1	27,240	0.00%
2021/06/03	7	85.10	18	85.31	84.20	-11	27,256	-0.04%
2021/06/02	18	82.28	1	85.00	81.80	17	27,047	0.06%
2021/06/01	9	87.29	63	86.30	84.40	-54	26,955	-0.20%
2021/05/31	25	84.82	2	84.65	84.50	23	26,494	0.09%
2021/05/28	34	86.44	9	85.54	85.00	25	26,478	0.09%
2021/05/27	4	82.90	2	83.70	85.20	2	26,321	0.01%
2021/05/26	20	84.27	10	83.96	81.70	10	26,119	0.04%
2021/05/25	14	80.66	24	81.74	83.10	-10	25,501	-0.04%
2021/05/24	0	0.00	2	72.10	75.60	-2	25,543	-0.01%
2021/05/21	6	71.68	6	72.53	71.60	0	26,221	0.00%
2021/05/20	0	0.00	1	72.90	71.00	-1	26,151	0.00%
2021/05/19	5	72.64	0	0.00	73.60	5	26,804	0.02%
2021/05/18	4	67.35	4	67.75	67.90	0	27,074	0.00%
2021/05/17	0	0.00	5	65.86	61.80	-5	27,495	-0.02%
2021/05/14	3	67.07	2	70.80	67.40	1	27,541	0.00%
2021/05/13	4	70.03	5	69.42	69.90	-1	27,518	0.00%
2021/05/12	8	70.03	10	70.34	69.00	-2	27,319	-0.01%
2021/05/11	7	74.56	1	74.20	73.50	6	26,957	0.02%
2021/05/10	1	76.70	0	0.00	76.10	1	26,832	0.00%
2021/05/07	7	75.29	4	76.83	78.60	3	26,719	0.01%
2021/05/05	1	75.10	1	77.80	75.00	0	26,402	0.00%
2021/05/04	1	74.00	1	73.60	74.50	0	26,331	0.00%
2021/05/03	5	78.88	1	79.30	77.10	4	26,126	0.02%
2021/04/29	1	83.60	1	84.20	83.60	0	26,020	0.00%
2021/04/27	11	88.21	8	86.08	85.00	3	26,046	0.01%
2021/04/26	16	88.52	17	89.55	87.50	-1	25,947	0.00%
2021/04/22	0.5	85.00	1	85.80	81.80	-0.5	25,531	0.00%
2021/04/20	2	83.00	9	84.22	82.70	-7	25,279	-0.03%
2021/04/19	9	82.59	2	82.00	81.50	7	25,174	0.03%
2021/04/16	19	86.07	15	87.04	84.20	4	25,001	0.02%
2021/04/15	10	82.26	11	82.42	85.30	-1	24,721	0.00%
2021/04/14	24	82.75	26	83.52	83.50	-2	24,588	-0.01%
2021/04/13	57	88.27	57	88.00	86.70	0	24,015	0.00%
2021/04/12	11	88.43	10	88.95	84.60	1	23,619	0.00%
2021/04/09	45	90.89	39	89.77	90.00	6	23,075	0.03%
2021/04/08	30	84.68	30	85.57	87.50	0	22,332	0.00%
2021/04/07	11	78.74	11	79.41	79.60	0	21,988	0.00%
2021/04/06	51	77.22	60	77.77	79.00	-9	21,735	-0.04%
2021/04/01	1	74.00	4	73.53	73.40	-3	21,552	-0.01%
2021/03/31	2	72.45	2	72.20	71.50	0	21,285	0.00%
2021/03/30	20	71.42	10	73.00	70.60	10	20,950	0.05%
2021/03/29	15	66.55	24	67.98	69.80	-9	20,382	-0.04%
2021/03/26	11	63.68	9.1	63.69	63.50	1.9	19,764	0.01%
2021/03/25	15.1	61.98	16.1	61.51	62.00	-1	19,704	-0.01%
2021/03/24	16	65.11	12	65.43	63.80	4	19,452	0.02%
2021/03/23	19	64.57	23	64.93	64.60	-4	19,161	-0.02%
2021/03/22	23	59.63	24	60.24	60.70	-1	18,520	-0.01%
2021/03/19	40	57.53	36	57.46	58.90	4	18,836	0.02%
2021/03/18	32	59.58	27.1	59.84	56.80	4.9	18,622	0.03%
2021/03/17	8	55.68	13	55.37	56.00	-5	18,373	-0.03%
2021/03/16	77	55.45	75	55.73	54.10	2	18,744	0.01%
2021/03/15	79	55.08	80	54.86	55.50	-1	18,995	-0.01%
2021/03/12	7	51.86	24	53.13	54.20	-17	18,246	-0.09%
2021/03/11	0.1	46.25	10	46.45	49.35	-9.9	16,749	-0.06%
2021/03/10	5	44.60	0	0.00	44.90	5	16,601	0.03%
2021/03/08	5	46.10	3	46.80	45.90	2	16,999	0.01%
2021/03/05	7	46.83	4	46.91	46.00	3	17,182	0.02%
2021/03/04	1	46.45	1	46.40	46.20	0	17,292	0.00%
2021/03/03	1.1	46.44	0	0.00	47.40	1.1	17,303	0.01%
2021/03/02	5	48.30	0	0.00	47.40	5	17,319	0.03%
2021/02/26	2	49.50	0	0.00	49.65	2	17,310	0.01%
2021/02/25	4	51.38	2	50.95	50.80	2	17,602	0.01%
2021/02/24	4	52.93	1	53.10	51.40	3	17,560	0.02%
2021/02/23	11	52.70	5	53.66	52.50	6	17,379	0.03%
2021/02/22	1	55.00	1	55.40	55.40	0	17,298	0.00%
2021/02/19	43	48.24	55	48.40	50.40	-12	17,428	-0.07%
2021/02/18	47	44.54	43	44.86	45.90	4	17,457	0.02%
2021/02/17	80	44.11	84	44.16	44.90	-4	17,725	-0.02%
2021/02/05	9	40.51	12	40.10	40.85	-3	17,177	-0.02%
2021/02/04	0.4	37.50	1.1	37.77	38.70	-0.7	16,900	0.00%
2021/02/03	2.1	36.80	0	0.00	36.75	2.1	16,723	0.01%
2021/02/02	0	0.00	2	37.83	37.70	-2	16,691	-0.01%
2021/02/01	2	37.28	3	37.17	37.15	-1	16,760	-0.01%
2021/01/29	2	39.48	0	0.00	38.80	2	16,701	0.01%
2021/01/28	1	40.25	1	40.20	40.15	0	16,634	0.00%
2021/01/27	5	41.07	6	40.83	40.45	-1	16,604	-0.01%
2021/01/26	6	40.60	3	41.08	40.35	3	16,493	0.02%
2021/01/25	7	41.16	6	41.22	41.35	1	16,416	0.01%
2021/01/22	2	41.88	8	41.65	41.75	-6	16,309	-0.04%
2021/01/21	3	40.98	4	40.49	40.35	-1	16,171	-0.01%
2021/01/20	12	41.11	6	39.93	40.10	6	16,100	0.04%
2021/01/19	14	42.03	79	41.86	42.30	-65	15,900	-0.41%
2021/01/15	5	41.68	0	0.00	40.35	5	15,533	0.03%
2021/01/13	0	0.00	4	41.94	41.85	-4	15,255	-0.03%
2021/01/12	0	0.00	10	41.25	40.50	-10	15,159	-0.07%
2021/01/11	10	41.85	10	40.95	41.70	0	15,114	0.00%
2021/01/08	10	42.23	1	42.65	41.55	9	15,051	0.06%
2021/01/07	1.6	42.12	1	42.15	42.15	0.6	14,924	0.00%
2021/01/06	4	41.00	0.2	40.50	40.55	3.8	14,789	0.03%
2021/01/05	0	0.00	4	41.30	41.55	-4	14,699	-0.03%
2021/01/04	5	40.18	3	40.32	40.00	2	14,590	0.01%
2020/12/29	2	42.00	0	0.00	41.50	2	14,368	0.01%
2020/12/28	4	42.15	36	42.67	42.70	-32	14,232	-0.22%
2020/12/22	1	40.95	2	40.70	39.50	-1	13,834	-0.01%
2020/12/21	9	40.65	0	0.00	40.80	9	13,747	0.07%
2020/12/17	1	40.85	1	40.90	41.00	0	13,450	0.00%
2020/12/16	1	42.10	3	41.83	41.25	-2	13,282	-0.02%
2020/12/15	26	44.50	18	44.43	40.65	8	12,938	0.06%
2020/12/14	8	41.70	23	41.98	44.00	-15	11,929	-0.13%
2020/12/11	81	47.26	11	46.28	43.20	70	11,507	0.61%
2020/12/10	20	45.16	19.5	45.48	45.00	0.5	10,591	0.00%
2020/12/09	58.2	42.71	25	44.25	43.65	33.2	9,790	0.34%
2020/12/08	25	39.50	30	39.82	41.30	-5	8,874	-0.06%
2020/12/07	1	38.00	0	0.00	37.55	1	8,271	0.01%
2020/12/03	0	0.00	1	38.00	37.20	-1	8,469	-0.01%
2020/12/02	10	37.23	7	37.28	37.35	3	8,338	0.04%
2020/12/01	1	35.30	1	36.30	35.65	0	8,042	0.00%
2020/11/30	1	36.50	9	36.82	36.90	-8	7,799	-0.10%
2020/11/27	7	36.16	1	36.15	36.00	6	7,571	0.08%
2020/11/26	3	36.05	3	35.78	35.70	0	7,482	0.00%
2020/11/25	1	35.10	10	35.80	35.40	-9	7,353	-0.12%
2020/11/24	45	35.63	50	35.52	35.70	-5	7,354	-0.07%
2020/11/23	22	35.05	27	34.95	34.40	-5	6,980	-0.07%
2020/11/20	2	34.10	0	0.00	34.00	2	6,877	0.03%
2020/11/19	51	34.81	34	35.22	34.80	17	6,589	0.26%
2020/11/18	2	33.35	21	33.27	33.65	-19	5,773	-0.33%
2020/11/17	19	32.91	10	33.25	33.20	9	5,525	0.16%
2020/11/16	4	32.03	22	32.23	32.70	-18	4,780	-0.38%
2020/11/11	10	29.75	0	0.00	29.60	10	4,117	0.24%
2020/11/09	0	0.00	15	29.70	29.80	-15	4,132	-0.36%
2020/11/06	0	0.00	2	28.95	28.60	-2	4,047	-0.05%
2020/11/05	2	28.45	0	0.00	28.55	2	4,141	0.05%
2020/10/30	10	28.15	0	0.00	27.85	10	5,032	0.20%
2020/10/29	3	28.50	0	0.00	28.35	3	5,059	0.06%
2020/10/27	0	0.00	1	29.20	29.20	-1	5,133	-0.02%
2020/10/19	0	0.00	20	29.45	29.30	-20	5,838	-0.34%
2020/10/08	5	28.90	2	29.03	28.80	3	6,056	0.05%
2020/10/07	3	28.30	0	0.00	28.45	3	6,395	0.05%
2020/09/30	0	0.00	1	28.55	28.10	-1	6,567	-0.02%
2020/09/29	1	28.50	0	0.00	27.75	1	6,601	0.02%
2020/09/25	11	26.58	1	26.50	26.55	10	6,610	0.15%
2020/09/24	1	27.35	0	0.00	27.35	1	6,600	0.02%
2020/09/22	6	28.40	8	28.20	28.35	-2	6,670	-0.03%
2020/09/21	3	29.00	0	0.00	28.90	3	6,667	0.04%
2020/09/15	0	0.00	1	30.00	29.45	-1	6,722	-0.01%
2020/09/11	3	28.95	0	0.00	28.90	3	6,735	0.04%
2020/09/10	4	29.75	0	0.00	29.55	4	6,689	0.06%
2020/09/09	14	30.09	4	29.40	30.00	10	6,652	0.15%
2020/09/08	8	30.88	24	31.38	31.20	-16	6,496	-0.25%
2020/09/07	3	30.10	0	0.00	30.10	3	6,196	0.05%
2020/09/04	2	29.55	0	0.00	29.90	2	6,130	0.03%
2020/09/03	5	30.02	0	0.00	30.15	5	6,115	0.08%
2020/09/02	0	0.00	1	29.85	30.15	-1	6,157	-0.02%
2020/09/01	10	29.81	0	0.00	29.40	10	6,155	0.16%
2020/08/28	0	0.00	4	30.34	30.45	-4	6,106	-0.07%
2020/08/27	1	30.00	1	29.90	29.45	0	5,870	0.00%
2020/08/26	1	29.40	2	29.33	29.20	-1	5,770	-0.02%
2020/08/25	0	0.00	40	27.83	27.70	-40	5,631	-0.71%
2020/08/24	21	27.51	0	0.00	27.55	21	5,646	0.37%
2020/08/21	0	0.00	12	27.68	27.60	-12	5,656	-0.21%
2020/08/20	10	26.58	4	26.98	27.25	6	5,662	0.11%
2020/08/19	23	28.85	0	0.00	28.80	23	5,570	0.41%
2020/08/18	1.1	29.60	0	0.00	29.55	1.1	5,518	0.02%
2020/08/17	0	0.00	1	30.40	29.85	-1	5,599	-0.02%
2020/08/14	0	0.00	2	29.60	29.60	-2	5,567	-0.04%
2020/08/13	2	29.20	0	0.00	29.10	2	5,586	0.04%
2020/08/12	3	29.03	0	0.00	29.25	3	5,681	0.05%
2020/08/11	7.2	29.97	5	30.00	29.55	2.2	5,693	0.04%
2020/08/10	2	31.83	2	31.70	31.50	0	5,841	0.00%
2020/08/07	4	31.40	4	31.48	31.40	0	6,055	0.00%
2020/08/06	0	0.00	55	29.93	31.40	-55	5,958	-0.92%
2020/08/03	0	0.00	3	29.33	29.15	-3	5,722	-0.05%
2020/07/31	2	28.83	1	28.95	28.85	1	5,867	0.02%
2020/07/30	50	28.70	10	29.00	29.00	40	5,989	0.67%
2020/07/29	1	28.15	0	0.00	28.05	1	6,105	0.02%
2020/07/28	1	28.30	7	29.42	28.15	-6	6,354	-0.09%
2020/07/27	16	29.38	0	0.00	29.00	16	6,352	0.25%
2020/07/24	0	0.00	55	29.56	28.55	-55	6,337	-0.87%
2020/07/23	7	30.04	1	29.90	29.80	6	6,322	0.09%
2020/07/22	1	28.35	0	0.00	29.50	1	6,146	0.02%
2020/07/17	50	27.67	10	27.70	27.40	40	6,180	0.65%
2020/07/15	2	29.50	53	29.18	28.60	-51	6,194	-0.82%
2020/07/14	10	30.35	2	29.70	29.70	8	6,214	0.13%
2020/07/06	50	28.65	0	0.00	28.70	50	5,917	0.85%
2020/07/02	1	28.40	2	28.45	28.45	-1	5,993	-0.02%
2020/07/01	0	0.00	3	27.90	27.75	-3	5,958	-0.05%
2020/06/30	2	27.40	0	0.00	27.40	2	5,927	0.03%
2020/06/24	2	27.35	2	27.40	27.20	0	5,964	0.00%
2020/06/18	0	0.00	2	27.05	27.10	-2	6,318	-0.03%
2020/06/16	0	0.00	10	26.60	26.80	-10	6,410	-0.16%
2020/06/15	0	0.00	1	26.15	25.90	-1	6,540	-0.02%
2020/06/12	0	0.00	1	25.05	26.10	-1	6,632	-0.02%
2020/06/11	13	26.43	0	0.00	26.20	13	6,691	0.19%
2020/06/09	0	0.00	1	27.75	27.55	-1	6,915	-0.01%
2020/06/08	1	27.40	2	27.28	27.30	-1	6,978	-0.01%
2020/06/05	0	0.00	1	27.20	27.15	-1	7,415	-0.01%
2020/06/04	1	26.60	0	0.00	26.55	1	7,695	0.01%
2020/05/28	3	26.30	0	0.00	25.80	3	7,786	0.04%
2020/05/22	2	27.18	0	0.00	26.55	2	7,981	0.03%
2020/05/20	3	26.05	5	26.42	26.50	-2	7,919	-0.03%
2020/05/19	4	25.68	0	0.00	25.60	4	7,963	0.05%
2020/05/15	1	26.95	10	27.55	26.90	-9	7,829	-0.11%
2020/05/14	8	29.24	30	29.08	28.95	-22	7,662	-0.29%
2020/05/12	1	31.50	0	0.00	31.60	1	7,281	0.01%
2020/05/11	2	31.80	5	31.90	31.80	-3	7,263	-0.04%
2020/05/08	1	32.55	0	0.00	32.60	1	7,171	0.01%
2020/05/07	3	32.20	12	32.31	32.40	-9	7,064	-0.13%
2020/05/06	3	31.67	7	31.89	31.50	-4	6,920	-0.06%
2020/05/05	3	31.85	29	32.15	31.25	-26	6,857	-0.38%
2020/05/04	15	31.94	16	30.05	31.70	-1	6,763	-0.01%
2020/04/30	3	29.77	0	0.00	29.80	3	6,618	0.05%
2020/04/29	10	29.55	3	29.35	29.50	7	6,643	0.11%
2020/04/28	2	29.05	2	29.15	29.00	0	6,557	0.00%
2020/04/27	20	28.73	0	0.00	28.70	20	6,572	0.30%
2020/04/24	7	28.81	1	28.60	28.70	6	6,624	0.09%
2020/04/21	0	0.00	8	28.19	27.40	-8	6,809	-0.12%
2020/04/20	7	28.26	0	0.00	28.50	7	6,789	0.10%
2020/04/17	1	27.85	9	28.94	27.90	-8	6,803	-0.12%
2020/04/16	5	27.50	0	0.00	27.50	5	6,668	0.07%
2020/04/14	0	0.00	1	26.85	26.95	-1	6,646	-0.02%
2020/04/13	2	26.55	10	26.40	26.40	-8	6,642	-0.12%
2020/04/10	18	26.85	5	27.00	26.75	13	6,658	0.20%
2020/04/08	1	26.00	1	26.35	26.50	0	6,621	0.00%
2020/04/07	5	26.10	10	26.03	25.95	-5	6,563	-0.08%
2020/04/06	1	25.50	1	25.00	25.20	0	6,507	0.00%
2020/04/01	0	0.00	1	24.80	25.00	-1	6,547	-0.02%
2020/03/31	0	0.00	10	25.25	24.80	-10	6,578	-0.15%
2020/03/30	10	24.60	0	0.00	24.70	10	6,570	0.15%
2020/03/26	10	24.20	10	24.45	24.70	0	6,562	0.00%
2020/03/25	0	0.00	4	23.48	24.10	-4	6,490	-0.06%
2020/03/23	0	0.00	30	20.35	20.50	-30	7,082	-0.42%
2020/03/20	30	21.60	1	21.50	22.05	29	7,160	0.40%
2020/03/19	0	0.00	1	20.45	20.45	-1	7,299	-0.01%
2020/03/18	15	23.80	10	23.40	22.70	5	7,771	0.06%
2020/03/17	3	24.47	10	23.50	23.60	-7	8,393	-0.08%
2020/03/16	13	25.38	1	25.70	24.15	12	8,662	0.14%
2020/03/12	6	27.26	0	0.00	26.90	6	8,477	0.07%
2020/03/11	15	30.08	30	29.42	28.85	-15	8,351	-0.18%
2020/03/10	12	29.32	7.6	29.97	30.35	4.5	7,885	0.06%
2020/03/09	40	28.26	20	27.88	27.60	20	7,583	0.26%
2020/03/03	6	28.95	6	28.90	28.75	0	7,675	0.00%
2020/03/02	1	27.40	0	0.00	27.70	1	7,659	0.01%
2020/02/26	17	30.08	0	0.00	29.95	17	7,476	0.23%
2020/02/25	2	29.80	0	0.00	30.50	2	7,444	0.03%
2020/02/24	3	30.60	0	0.00	30.60	3	7,402	0.04%
2020/02/20	0	0.00	3	31.83	31.70	-3	7,391	-0.04%
2020/02/19	0	0.00	2	31.00	31.10	-2	7,340	-0.03%
2020/02/18	0	0.00	2	31.25	30.90	-2	7,333	-0.03%
2020/02/17	7	31.52	10	31.35	31.30	-3	7,303	-0.04%
2020/02/14	5	31.00	0	0.00	31.20	5	7,204	0.07%
2020/02/13	3	31.25	0	0.00	30.70	3	7,170	0.04%
2020/02/12	0	31.25	0	0.00	31.25	0	7,151	0.00%
2020/02/11	2	30.13	0	0.00	30.55	2	7,125	0.03%
2020/02/10	0	29.90	1	29.30	29.85	-1	7,162	-0.01%
2020/02/07	4	30.15	0	0.00	30.10	4	7,179	0.06%
2020/02/05	3	29.85	1	29.55	29.55	2	7,079	0.03%
2020/02/04	1	30.00	0	0.00	29.95	1	7,032	0.01%
2020/02/03	0	0.00	10	28.25	28.20	-10	7,013	-0.14%
2020/01/31	10	31.60	0	0.00	30.90	10	6,876	0.15%
2020/01/30	6	32.13	16	31.69	31.50	-10	6,837	-0.15%
2020/01/20	0	0.00	2	35.20	35.00	-2	6,771	-0.03%
2020/01/17	0	0.00	1	33.85	34.45	-1	6,623	-0.02%
2020/01/16	13	33.97	15	34.56	34.05	-2	6,530	-0.03%
2020/01/13	0	0.00	2	33.30	33.05	-2	6,571	-0.03%
2020/01/10	1	32.25	0	0.00	32.00	1	6,531	0.02%
2020/01/09	0	0.00	3	31.90	32.25	-3	6,546	-0.05%
2020/01/08	2	31.00	0	0.00	31.00	2	6,539	0.03%
2020/01/07	2	32.00	10	32.30	31.75	-8	6,547	-0.12%
2020/01/06	2	32.70	0	0.00	32.90	2	6,549	0.03%
2020/01/03	0	0.00	1	33.50	33.50	-1	6,552	-0.02%
2019/12/31	20	34.45	0	0.00	34.45	20	6,782	0.29%
2019/12/23	0	0.00	7.5	34.77	34.60	-7.5	7,641	-0.10%
2019/12/20	1	35.60	20	35.33	35.40	-19	7,599	-0.25%
2019/12/19	0	0.00	1	35.85	35.85	-1	7,582	-0.01%
2019/12/18	30	37.13	28	36.88	36.50	2	7,469	0.03%
2019/12/17	3	35.92	6	36.07	36.55	-3	6,928	-0.04%
2019/12/16	2	35.68	1	35.85	36.55	1	6,979	0.01%
2019/12/13	31	36.11	22	35.38	35.45	9	6,843	0.13%
2019/12/12	5	35.82	0	0.00	36.55	5	6,356	0.08%
2019/12/11	7	32.74	6	33.13	33.25	1	5,865	0.02%
2019/12/10	1	32.10	0	0.00	31.85	1	6,126	0.02%
2019/12/09	0	0.00	10	31.90	31.95	-10	6,107	-0.16%
2019/12/06	10	32.10	0	0.00	31.95	10	6,140	0.16%
2019/11/26	0	0.00	3	31.58	31.35	-3	7,101	-0.04%
2019/11/25	1	30.80	0	0.00	31.35	1	7,490	0.01%
2019/11/20	3	30.97	0	0.00	30.80	3	7,848	0.04%
2019/11/19	0	0.00	5	31.10	31.20	-5	7,877	-0.06%
2019/11/18	5	31.15	1	31.05	31.40	4	7,908	0.05%
2019/11/11	6	30.23	0	0.00	30.05	6	8,124	0.07%
2019/11/07	1	30.50	0	0.00	30.40	1	8,300	0.01%
2019/11/06	10	31.50	1	31.40	31.50	9	8,210	0.11%
2019/11/05	2	30.85	0	0.00	31.00	2	8,154	0.02%
2019/10/30	0	0.00	5	31.50	31.70	-5	8,007	-0.06%
2019/10/28	0	0.00	20	31.95	31.30	-20	8,060	-0.25%
2019/10/25	5	31.90	0	0.00	31.75	5	8,026	0.06%
2019/10/18	0	0.00	80	32.02	32.05	-80	7,730	-1.03%
2019/10/15	0	0.00	1	31.85	31.85	-1	7,579	-0.01%
2019/10/09	0	0.00	5	32.40	32.55	-5	7,503	-0.07%
2019/10/08	0	0.00	10	32.73	32.95	-10	7,442	-0.13%
2019/10/07	1	33.90	31	33.75	33.70	-30	7,316	-0.41%
2019/10/04	30	32.60	32	33.63	32.60	-2	7,042	-0.03%
2019/10/03	10	31.70	12	32.25	32.20	-2	6,547	-0.03%
2019/10/02	35	31.04	0	0.00	31.20	35	6,358	0.55%
2019/10/01	1	30.25	0	0.00	30.75	1	6,298	0.02%
2019/09/27	1	29.65	0	0.00	29.25	1	6,219	0.02%
2019/09/26	0	0.00	1	31.15	31.15	-1	5,974	-0.02%
2019/09/23	2	31.55	0	0.00	31.45	2	5,755	0.03%
2019/09/20	3	31.05	0	0.00	31.00	3	5,699	0.05%
2019/09/19	6	30.92	0	0.00	30.80	6	5,637	0.11%
2019/09/16	20	32.00	0	0.00	31.50	20	5,215	0.38%
2019/09/12	14	33.57	11	32.72	31.90	3	4,978	0.06%
2019/09/11	0.3	31.30	0	0.00	31.35	0.3	4,353	0.01%
2019/09/10	0	0.00	20	30.50	30.95	-20	4,312	-0.46%
2019/09/06	1	31.25	0	0.00	31.25	1	4,134	0.02%
2019/09/04	50	30.88	2	30.75	31.00	48	3,879	1.24%
2019/09/02	0	0.00	1	30.10	31.00	-1	3,588	-0.03%
2019/08/30	28	30.44	5	29.55	29.55	23	3,321	0.69%
2019/08/29	1	29.35	0	0.00	29.80	1	3,012	0.03%
2019/08/28	2	29.70	6	29.30	29.50	-4	2,818	-0.14%
2019/08/27	0	0.00	7	27.66	28.50	-7	2,398	-0.29%
2019/08/26	1	25.70	0	0.00	26.20	1	2,153	0.05%
2019/08/23	7	26.89	8	26.74	26.60	-1	2,095	-0.05%
2019/08/22	0	0.00	4	27.05	27.20	-4	1,993	-0.20%
2019/08/21	10	27.30	10	27.10	27.10	0	1,934	0.00%
2019/08/20	1	26.55	0	0.00	26.85	1	1,867	0.05%
2019/08/19	4	26.90	0	0.00	26.50	4	1,780	0.22%
2019/08/15	1	25.80	0	0.00	25.65	1	1,647	0.06%
2019/08/14	22	27.11	24	26.13	26.15	-2	1,629	-0.12%
2019/08/13	33	26.07	0	0.00	25.85	33	1,547	2.13%
2019/08/12	0	0.00	2	25.90	26.05	-2	1,474	-0.14%
2019/08/05	0	0.00	8	22.65	22.65	-8	1,377	-0.58%
2019/08/01	15	24.07	6	24.00	24.00	9	1,399	0.64%
2019/07/26	2	25.75	0	0.00	25.50	2	1,267	0.16%
2019/07/19	1	25.05	0	0.00	24.80	1	1,737	0.06%
2019/07/02	0	0.00	1	23.95	24.00	-1	2,320	-0.04%
2019/06/27	0	0.00	3	23.55	23.45	-3	2,608	-0.12%
2019/06/19	0	0.00	3	23.15	23.20	-3	3,632	-0.08%
2019/06/18	2	22.85	2	23.65	22.55	0	3,690	0.00%
2019/06/10	1	22.20	0	0.00	22.15	1	4,165	0.02%
2019/06/04	3	22.50	3	22.20	22.20	0	4,715	0.00%
2019/05/30	5	22.50	5	22.20	22.20	0	5,487	0.00%
2019/05/29	4	22.03	0	0.00	21.90	4	5,560	0.07%
2019/05/23	1	22.90	0	0.00	22.45	1	6,132	0.02%
2019/05/15	0	0.00	5	24.45	24.45	-5	7,065	-0.07%
2019/05/14	1	23.55	0	0.00	23.50	1	7,342	0.01%
2019/05/13	0	0.00	2	23.08	23.10	-2	7,348	-0.03%
2019/05/10	5	25.60	0	0.00	25.00	5	7,305	0.07%
2019/05/08	1	26.00	1	25.95	25.90	0	7,342	0.00%
2019/05/07	0	0.00	1	26.60	26.45	-1	7,346	-0.01%
2019/05/02	4	27.19	0	0.00	27.20	4	7,384	0.05%
2019/04/30	0	0.00	16	27.50	27.50	-16	7,447	-0.21%
2019/04/26	10	28.19	7	27.44	27.40	3	7,715	0.04%
2019/04/25	2	27.75	4	27.95	28.80	-2	7,619	-0.03%
2019/04/24	10	27.31	10	27.14	27.05	0	7,383	0.00%
2019/04/22	11	27.53	9	27.25	27.25	2	7,297	0.03%
2019/04/19	2	27.10	3	27.32	27.35	-1	7,218	-0.01%
2019/04/18	0	0.00	1	27.65	27.65	-1	7,135	-0.01%
2019/04/17	13	27.14	12	27.24	27.25	1	7,069	0.01%
2019/04/16	5	26.30	5	26.75	26.75	0	6,965	0.00%
2019/04/12	0	0.00	5	25.97	25.85	-5	6,953	-0.07%
2019/04/11	0	0.00	2	26.35	26.25	-2	6,939	-0.03%
2019/04/10	15	26.60	7	26.10	26.10	8	6,910	0.12%
2019/04/09	2	26.35	0	0.00	26.35	2	6,855	0.03%
2019/04/08	1	27.50	3	27.70	27.50	-2	6,773	-0.03%
2019/04/03	3	28.10	1	27.65	27.65	2	6,746	0.03%
2019/04/02	3	27.27	2	27.60	27.60	1	6,640	0.02%
2019/04/01	0	0.00	4	27.18	27.10	-4	6,574	-0.06%
2019/03/29	18	26.83	23	27.08	27.00	-5	6,462	-0.08%
2019/03/28	43	27.22	45	26.89	26.65	-2	6,386	-0.03%
2019/03/27	22	26.06	0	0.00	26.65	22	5,921	0.37%
2019/03/22	0	0.00	4	25.85	25.95	-4	5,631	-0.07%
2019/03/21	4	25.75	4	26.10	25.75	0	5,560	0.00%
2019/03/20	4	26.40	0	0.00	26.15	4	5,503	0.07%
2019/03/18	0	0.00	1	26.10	25.85	-1	5,318	-0.02%
2019/03/14	1	25.85	0	0.00	25.90	1	5,241	0.02%
2019/03/13	16	26.90	15	26.20	26.20	1	5,226	0.02%
2019/03/12	1	25.90	1	25.85	26.20	0	5,101	0.00%
2019/03/11	4	26.71	8	26.36	26.35	-4	5,027	-0.08%
2019/03/08	4	25.85	3	26.05	25.70	1	4,928	0.02%
2019/03/07	9	26.65	6	25.77	25.70	3	4,738	0.06%
2019/03/06	2	25.90	5	26.30	27.05	-3	4,473	-0.07%
2019/02/26	5	25.00	5	24.65	24.40	0	3,944	0.00%
2019/02/25	2	25.35	0	0.00	25.50	2	3,855	0.05%
2019/02/21	0	0.00	4	23.65	23.70	-4	3,537	-0.11%
2019/02/20	4	23.50	0	0.00	23.35	4	3,482	0.11%
2019/02/19	4	24.40	4	24.10	24.05	0	3,396	0.00%
2019/02/18	6	24.71	28	24.57	24.30	-22	3,478	-0.63%
2019/02/15	28	23.52	8	23.93	24.35	20	3,345	0.60%
2019/02/14	0	0.00	2	24.05	24.05	-2	3,011	-0.07%
2019/02/13	2	21.23	6	21.90	21.90	-4	2,833	-0.14%
2019/01/28	8	20.40	8	20.15	20.15	0	2,483	0.00%
2019/01/25	0	0.00	2	20.10	20.10	-2	2,521	-0.08%
2019/01/24	0	0.00	13	20.05	20.00	-13	2,539	-0.51%
2019/01/23	6	20.65	8	20.51	20.40	-2	2,562	-0.08%
2019/01/22	1	20.65	0	0.00	20.50	1	2,535	0.04%
2019/01/21	23	21.10	25	21.22	21.10	-2	2,467	-0.08%
2019/01/18	13	20.32	5	20.40	20.40	8	2,274	0.35%
2019/01/16	0	0.00	1	19.05	18.90	-1	2,068	-0.05%
2019/01/11	1	18.75	0	0.00	18.35	1	2,142	0.05%
2019/01/10	0	0.00	14	18.75	18.75	-14	2,169	-0.65%
2019/01/09	0	0.00	1	18.60	18.60	-1	2,198	-0.05%
2019/01/08	0	0.00	1	18.60	18.60	-1	2,216	-0.05%
2018/12/18	2	19.50	3	19.25	19.25	-1	2,721	-0.04%
2018/12/17	0	0.00	2	19.65	19.65	-2	2,776	-0.07%
2018/12/04	0	0.00	2	21.65	21.65	-2	3,257	-0.06%
2018/12/03	0	0.00	1	21.80	22.00	-1	3,337	-0.03%
2018/11/30	1	20.35	2	20.20	21.05	-1	3,381	-0.03%
2018/11/26	0	0.00	2	18.60	18.45	-2	3,370	-0.06%
2018/11/23	3	18.37	0	0.00	18.25	3	3,402	0.09%
2018/11/22	10	20.33	5	19.35	19.35	5	3,399	0.15%
2018/11/21	2	19.75	0	0.00	19.75	2	3,432	0.06%
2018/11/19	0	0.00	2	20.00	20.10	-2	3,601	-0.06%
2018/11/15	0	0.00	8	19.93	19.75	-8	3,829	-0.21%
2018/11/14	3	21.80	1	21.55	21.85	2	3,746	0.05%
2018/11/13	1	20.60	0	0.00	21.25	1	3,893	0.03%
2018/11/08	3	21.93	0	0.00	21.65	3	4,179	0.07%
2018/11/06	0	0.00	3	21.30	20.95	-3	4,378	-0.07%
2018/11/05	0	0.00	1	21.75	21.80	-1	4,528	-0.02%
2018/11/02	3	22.23	0	0.00	22.00	3	4,796	0.06%
2018/11/01	6	21.18	2	21.35	21.40	4	4,838	0.08%
2018/10/31	0	0.00	2	20.70	21.15	-2	4,999	-0.04%
2018/10/26	0	0.00	6	19.90	19.70	-6	5,518	-0.11%
2018/10/25	1	19.45	2	19.55	19.45	-1	5,851	-0.02%
2018/10/24	0	0.00	2	21.70	21.40	-2	6,087	-0.03%
2018/10/23	2	21.58	2	22.30	21.00	0	6,388	0.00%
2018/10/22	2	21.85	2	22.30	22.30	0	6,781	0.00%
2018/10/19	1	22.05	0	0.00	22.10	1	6,846	0.01%
2018/10/18	0	0.00	4	22.51	22.50	-4	6,943	-0.06%
2018/10/17	7	22.71	1	23.30	22.00	6	7,000	0.09%
2018/10/16	3	22.60	3	22.50	22.50	0	7,053	0.00%
2018/10/15	0	0.00	2	22.38	22.45	-2	7,126	-0.03%
2018/10/12	0	0.00	1	21.15	21.15	-1	7,200	-0.01%
2018/10/11	0	0.00	1	21.10	20.90	-1	7,296	-0.01%
2018/10/09	2	23.55	2	23.55	23.20	0	7,332	0.00%
2018/10/08	2	24.65	2	24.85	24.35	0	7,428	0.00%
2018/10/05	2	24.28	0	0.00	23.95	2	7,481	0.03%
2018/10/04	2	25.50	0	0.00	25.10	2	7,493	0.03%
2018/09/25	7	27.05	10	27.34	27.05	-3	9,574	-0.03%
2018/09/20	6	26.60	12	25.95	25.85	-6	9,843	-0.06%
2018/09/19	2	27.35	2	26.10	26.10	0	9,896	0.00%
2018/09/18	2	27.25	7	27.16	27.05	-5	10,056	-0.05%
2018/09/17	3	28.52	6	28.35	28.30	-3	10,357	-0.03%
2018/09/14	3	28.45	4	28.99	29.15	-1	10,728	-0.01%
2018/09/12	7	28.09	0	0.00	28.00	7	12,389	0.06%
2018/09/11	2	28.75	7	28.35	28.30	-5	12,675	-0.04%
2018/09/10	1	28.25	3	28.60	27.60	-2	13,046	-0.02%
2018/09/07	1	30.00	2	30.40	29.20	-1	13,757	-0.01%
2018/09/06	13	29.96	5	30.70	30.75	8	13,752	0.06%
2018/09/05	1	30.15	0	0.00	30.10	1	13,973	0.01%
2018/09/04	1	30.65	0	0.00	30.70	1	14,600	0.01%
2018/09/03	1	31.25	0	0.00	30.65	1	15,273	0.01%
2018/08/31	3	31.60	8	31.95	31.95	-5	16,229	-0.03%
2018/08/30	5	32.35	3	32.40	31.60	2	16,714	0.01%
2018/08/29	0	0.00	5	32.10	32.00	-5	16,823	-0.03%
2018/08/27	5	31.75	10	31.36	31.75	-5	17,207	-0.03%
2018/08/23	8	29.98	3	29.75	30.10	5	17,569	0.03%
2018/08/22	7	30.98	0	0.00	31.00	7	17,961	0.04%
2018/08/21	1	31.15	3	31.50	31.80	-2	18,308	-0.01%
2018/08/20	8	30.99	0	0.00	30.65	8	18,516	0.04%
2018/08/17	11	33.55	1	33.80	32.00	10	18,555	0.05%
2018/08/16	10	32.13	10	33.28	33.85	0	18,607	0.00%
2018/08/15	6	33.68	6	33.08	33.00	0	18,929	0.00%
2018/08/14	5	33.12	0	0.00	33.45	5	19,038	0.03%
2018/08/13	1	32.90	0	0.00	32.75	1	19,633	0.01%
2018/08/10	4	35.15	3	34.20	34.20	1	19,823	0.01%
2018/08/09	9	35.52	12	35.08	34.75	-3	19,800	-0.02%
2018/08/08	0	0.00	1.1	34.50	34.65	-1.1	19,775	-0.01%
2018/08/07	12	35.80	1	35.60	34.60	11	19,894	0.06%
2018/08/06	0	0.00	2	34.90	35.80	-2	20,165	-0.01%
2018/08/03	2	34.03	5.9	34.51	33.90	-3.9	20,322	-0.02%
2018/08/02	4	33.68	3	33.62	33.85	1	20,373	0.00%
2018/08/01	17	35.70	40	34.76	33.80	-23	20,219	-0.11%
2018/07/31	4	33.56	17	33.61	34.40	-13	19,846	-0.07%
2018/07/30	3	32.82	11	33.34	33.40	-8	19,562	-0.04%
2018/07/27	11	32.90	5	31.96	32.65	6	19,234	0.03%
2018/07/26	0	0.00	4	30.43	30.30	-4	18,826	-0.02%
2018/07/25	9	30.44	9	30.24	29.80	0	18,738	0.00%
2018/07/24	6	29.00	6	30.00	30.00	0	18,598	0.00%
2018/07/23	1	27.70	1	27.65	28.80	0	18,515	0.00%
2018/07/20	3	28.65	32	28.35	28.35	-29	18,440	-0.16%
2018/07/19	11	28.63	11	29.05	29.50	0	18,334	0.00%
2018/07/18	5	29.31	0	0.00	28.90	5	18,219	0.03%
2018/07/17	8	30.62	0	0.00	30.45	8	18,065	0.04%
2018/07/16	5	31.15	7	31.41	31.45	-2	17,978	-0.01%
2018/07/13	1	30.80	12	30.77	30.40	-11	17,879	-0.06%
2018/07/12	17	30.17	6	30.16	30.10	11	17,783	0.06%
2018/07/11	19	30.70	2	30.98	30.00	17	17,682	0.10%
2018/07/10	15	29.99	10	30.50	30.25	5	17,478	0.03%
2018/07/09	9	32.41	20	31.39	31.40	-11	17,027	-0.06%
2018/07/06	55	34.09	51	33.80	33.60	4	16,681	0.02%
2018/07/05	21	33.77	18	33.63	33.40	3	16,143	0.02%
2018/07/04	3	32.10	13	32.41	33.10	-10	15,637	-0.06%
2018/07/03	11	32.71	12	31.98	32.00	-1	15,509	-0.01%
2018/07/02	3	32.57	22	32.55	32.50	-19	15,395	-0.12%
2018/06/29	16	33.26	31	33.41	33.05	-15	15,283	-0.10%
2018/06/28	2	32.28	21	32.60	32.60	-19	15,037	-0.13%
2018/06/27	34	33.36	26	32.94	32.60	8	14,940	0.05%
2018/06/26	12	32.08	13	32.28	32.65	-1	14,724	-0.01%
2018/06/25	22	34.56	10	32.61	31.80	12	14,349	0.08%
2018/06/22	31	35.94	23	37.02	35.10	8	13,970	0.06%
2018/06/21	13	35.88	63	36.52	36.65	-50	13,198	-0.38%
2018/06/20	51	34.52	33	33.42	33.35	18	12,257	0.15%
2018/06/19	41	33.39	35	34.47	34.45	6	11,924	0.05%
2018/06/15	159	34.20	199	34.01	33.80	-40	11,479	-0.35%	大買/大賣/
2018/06/14	5	31.95	1	31.95	31.95	4	10,659	0.04%
2018/06/13	19	30.45	6	29.27	29.05	13	10,553	0.12%
2018/06/12	114	31.39	74	30.40	29.80	40	10,228	0.39%	大買/
2018/06/11	56	29.70	40	30.56	31.35	16	9,569	0.17%
2018/06/08	84	28.76	45	28.96	28.50	39	8,927	0.44%
2018/06/07	31	26.69	80	27.63	28.05	-49	7,940	-0.62%
2018/06/06	40	25.74	1	25.30	25.50	39	7,438	0.52%
2018/06/05	7	25.38	51	25.65	25.55	-44	7,312	-0.60%
2018/06/04	24	25.40	18	25.20	25.20	6	7,085	0.08%
2018/06/01	36	26.14	25	25.75	25.75	11	6,899	0.16%
2018/05/31	56	28.02	61	26.72	26.60	-5	6,816	-0.07%
2018/05/30	81	28.48	73.4	28.34	28.00	7.6	6,585	0.11%
2018/05/29	36	26.45	99	27.58	28.25	-63	5,976	-1.05%
2018/05/28	47	25.55	16	25.94	25.70	31	5,541	0.56%
2018/05/25	42	25.73	20	26.30	25.25	22	5,260	0.42%
2018/05/24	16	25.50	10	25.10	25.35	6	5,062	0.12%
2018/05/23	64	25.61	38	25.24	25.15	26	4,873	0.53%
2018/05/22	8	24.73	1	24.80	24.50	7	4,464	0.16%
2018/05/21	55	25.24	23	25.27	25.30	32	4,290	0.75%
2018/05/18	10	22.30	20.4	23.90	24.05	-10.4	3,638	-0.29%
2018/05/17	19	22.39	23	21.90	21.90	-4	3,352	-0.12%
2018/05/16	18	23.43	43	23.13	23.10	-25	3,219	-0.78%
2018/05/15	31	23.29	27	22.84	22.80	4	2,984	0.13%
2018/05/14	24	22.52	31	23.29	23.50	-7	2,850	-0.25%
2018/05/11	43	21.57	5	21.16	21.75	38	2,402	1.58%
2018/05/10	11	19.06	14	19.69	19.80	-3	1,999	-0.15%
2018/04/27	1	16.70	0	0.00	16.70	1	1,961	0.05%
2018/04/25	1	16.65	0	0.00	16.70	1	2,095	0.05%
2018/04/23	2	17.20	0	0.00	17.20	2	2,312	0.09%
2018/04/19	0	0.00	3	17.93	17.90	-3	2,824	-0.11%
2018/04/11	0	0.00	4	17.80	17.80	-4	3,481	-0.11%
2018/04/03	6	17.13	0	0.00	17.30	6	3,476	0.17%
2018/03/30	1	17.65	0	0.00	17.70	1	3,542	0.03%
2018/03/29	3	18.02	0	0.00	18.10	3	3,540	0.08%
2018/03/28	1	18.45	0	0.00	18.45	1	3,559	0.03%
2018/03/27	0	0.00	3	18.75	18.95	-3	3,559	-0.08%
2018/03/26	1	17.90	0	0.00	18.15	1	3,557	0.03%
2018/03/23	1	18.05	0	0.00	18.20	1	3,551	0.03%
2018/03/22	2	18.70	0	0.00	18.80	2	3,581	0.06%
2018/03/21	0	0.00	20	19.05	18.95	-20	3,629	-0.55%
2018/03/16	5	19.28	1	19.25	19.20	4	3,599	0.11%
2018/03/14	12	19.83	7	19.74	19.60	5	3,582	0.14%
2018/03/13	2	19.20	2.7	19.42	19.30	-0.7	3,572	-0.02%
2018/03/12	0	0.00	2	19.40	19.00	-2	3,549	-0.06%
2018/03/08	8	18.93	20	19.45	19.30	-12	3,549	-0.34%
2018/03/07	21	19.45	4	19.50	18.65	17	3,520	0.48%
2018/03/06	5	19.85	30	20.03	19.60	-25	3,511	-0.71%
2018/03/05	33	19.23	0	0.00	19.60	33	3,454	0.96%
2018/02/27	0	0.00	40	18.00	17.85	-40	3,378	-1.18%
2018/02/23	3	18.05	0	0.00	18.15	3	3,380	0.09%
2018/02/21	1	17.60	0	0.00	17.85	1	3,357	0.03%
2018/02/12	10	17.20	0	0.00	17.10	10	3,345	0.30%
2018/02/09	2	17.25	0	0.00	17.20	2	3,323	0.06%
2018/02/08	2	16.55	40	16.70	16.50	-38	3,265	-1.16%
2018/02/06	1	17.50	0	0.00	16.80	1	3,261	0.03%
2018/02/05	2	18.38	0	0.00	18.35	2	3,204	0.06%
2018/02/01	1	19.15	0	0.00	19.15	1	3,286	0.03%
2018/01/25	3	19.87	0	0.00	19.65	3	3,269	0.09%
2018/01/24	30	20.45	0	0.00	20.70	30	3,200	0.94%
2018/01/23	30	20.49	0	0.00	20.50	30	3,194	0.94%
2018/01/18	11	22.31	1	21.55	21.30	10	3,074	0.33%
2018/01/16	16	22.07	12	22.05	22.10	4	2,876	0.14%
2018/01/15	24	21.67	5	22.10	22.20	19	2,692	0.71%
2018/01/10	2	20.80	0	0.00	19.90	2	2,405	0.08%
2018/01/09	1	19.95	2	19.93	20.85	-1	2,221	-0.05%
2018/01/08	2	19.00	2	19.20	19.15	0	1,980	0.00%
2018/01/05	1	18.65	1	18.70	18.95	0	1,943	0.00%