安集 (6477)-元大-善化券商分點個股進出

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

安集

(6477)

可現股當沖

股價
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
4,153張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－元大-善化券商分點個股進出

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

元大-善化券商分點個股進出
元大-善化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
2024/05/14	0	0.00	1	36.95	36.70	-1	961	-0.10%
2024/05/10	2	37.05	0	0.00	36.85	2	962	0.21%
2024/05/06	2	36.80	1	36.85	36.80	1	930	0.11%
2024/05/02	0	0.00	1	37.30	37.10	-1	928	-0.11%
2024/04/29	0	0.00	1	37.70	37.65	-1	935	-0.11%
2024/04/26	3	37.55	0	0.00	37.55	3	931	0.32%
2024/04/25	0	0.00	2	38.20	37.90	-2	928	-0.22%
2024/04/23	4	37.49	0	0.00	37.70	4	928	0.43%
2024/04/22	5	38.14	3	38.50	37.70	2	930	0.21%
2024/04/18	0	0.00	2	38.00	38.20	-2	929	-0.22%
2024/04/17	5	37.64	3	37.88	37.70	2	921	0.22%
2024/04/16	5	37.64	1	37.00	37.20	4	918	0.44%
2024/04/15	1	38.90	1	39.35	38.85	0	901	0.00%
2024/04/11	1	40.00	1	40.15	39.70	0	884	0.00%
2024/04/10	2	39.93	0	0.00	39.60	2	871	0.23%
2024/04/08	1	39.40	0	0.00	39.70	1	843	0.12%
2024/04/02	0	0.00	0	40.15	39.90	0	822	0.00%
2024/03/28	1	41.20	0	0.00	40.80	1	799	0.13%
2024/03/26	0	0.00	3.1	41.28	41.35	-3.1	781	-0.39%
2024/03/25	0	0.00	0	40.85	40.85	0	798	0.00%
2024/03/22	0	41.35	5	41.50	40.85	-5	790	-0.63%
2024/03/21	5	42.02	3.6	42.17	42.35	1.4	732	0.20%
2024/03/15	0	0.00	1	38.45	38.75	-1	641	-0.16%
2024/03/12	0	0.00	2	40.38	39.90	-2	625	-0.32%
2024/03/11	6	40.68	12	40.15	40.15	-6	614	-0.98%
2024/03/08	2	38.08	2	38.00	38.00	0	577	0.00%
2024/03/06	3	39.35	0	0.00	39.45	3	572	0.52%
2024/03/04	0	0.00	3	39.37	39.15	-3	557	-0.54%
2024/03/01	5	39.89	5	39.72	39.75	0	547	0.00%
2024/02/29	3	38.47	10	39.45	39.45	-7	521	-1.34%
2024/02/27	1	38.55	0	0.00	37.60	1	499	0.20%
2024/02/26	3	38.43	0	0.00	38.55	3	497	0.60%
2024/02/23	1	37.70	0	0.00	37.60	1	489	0.20%
2024/02/22	1	38.30	0	0.00	37.65	1	489	0.20%
2024/02/21	2	38.65	0	0.00	38.65	2	490	0.41%
2024/02/15	0	0.00	29	36.60	36.70	-29	476	-6.09%
2024/01/31	0	0.00	1	36.85	36.90	-1	477	-0.21%
2024/01/30	1	37.20	1	37.35	37.10	0	473	0.00%
2024/01/22	0	0.00	1	37.65	37.80	-1	536	-0.19%
2024/01/18	0	0.00	30	37.22	37.15	-30	539	-5.56%
2024/01/17	0	0.00	1	37.80	37.65	-1	541	-0.18%
2024/01/16	0	0.00	2	38.30	37.90	-2	540	-0.37%
2024/01/15	0	0.00	1	38.90	38.65	-1	543	-0.18%
2024/01/09	1	37.40	3	37.42	37.35	-2	543	-0.37%
2024/01/04	5	38.20	0	0.00	38.25	5	556	0.90%
2023/12/27	2	38.43	0	0.00	38.10	2	588	0.34%
2023/12/22	1	38.25	0	0.00	38.25	1	588	0.17%
2023/12/20	14	39.21	15	39.04	39.20	-1	574	-0.17%
2023/12/19	2	38.05	5	38.30	37.90	-3	529	-0.57%
2023/12/18	20	39.25	4	38.90	38.70	16	528	3.03%
2023/12/15	3	38.85	4	38.95	38.95	-1	524	-0.19%
2023/12/14	0	0.00	6	38.15	37.50	-6	507	-1.18%
2023/12/13	1	37.30	6	37.30	37.15	-5	500	-1.00%
2023/12/11	0	0.00	1	37.70	37.40	-1	512	-0.20%
2023/12/07	16	38.06	0	0.00	38.00	16	511	3.13%
2023/12/06	2	39.00	1	38.80	38.30	1	520	0.19%
2023/11/28	0	0.00	1	38.05	37.80	-1	505	-0.20%
2023/11/27	2	38.30	2	38.43	37.95	0	504	0.00%
2023/11/24	13	38.10	0	0.00	38.10	13	496	2.62%
2023/11/23	1	38.15	1	38.00	38.05	0	502	0.00%
2023/11/22	1	37.75	0	0.00	37.75	1	505	0.20%
2023/11/16	0	0.00	1	37.05	37.10	-1	499	-0.20%
2023/11/15	1	36.90	0	0.00	37.05	1	500	0.20%
2023/11/14	0	0.00	2	36.00	36.05	-2	500	-0.40%
2023/11/13	10	36.05	0	0.00	36.05	10	503	1.99%
2023/11/09	2	37.05	0	0.00	36.70	2	507	0.39%
2023/11/06	2	37.60	3	37.65	37.50	-1	519	-0.19%
2023/11/03	2	36.70	1	36.75	36.70	1	514	0.19%
2023/11/01	2	36.08	1	36.15	36.15	1	548	0.18%
2023/10/31	4	37.50	4	37.31	36.85	0	546	0.00%
2023/10/30	10	38.27	5	38.15	38.05	5	539	0.93%
2023/10/27	1	35.75	0	0.00	35.95	1	502	0.20%
2023/10/26	0	0.00	1	35.95	35.60	-1	505	-0.20%
2023/10/25	0	0.00	1	36.60	36.60	-1	510	-0.20%
2023/10/23	4	36.26	0	0.00	36.25	4	516	0.77%
2023/10/20	1	35.15	2	35.00	35.15	-1	514	-0.19%
2023/10/18	0	0.00	1	36.20	35.55	-1	524	-0.19%
2023/10/17	2	36.85	0	0.00	36.45	2	537	0.37%
2023/10/16	0	0.00	1	37.50	37.10	-1	551	-0.18%
2023/10/13	2	37.65	0	0.00	37.15	2	570	0.35%
2023/10/12	1	37.15	0	0.00	37.55	1	579	0.17%
2023/10/11	1	37.15	0	0.00	36.80	1	581	0.17%
2023/10/04	1	39.10	0	0.00	39.00	1	601	0.17%
2023/10/02	0	0.00	0.1	40.70	40.70	-0.1	617	-0.01%
2023/09/27	1	39.90	0	0.00	39.95	1	644	0.16%
2023/09/21	0	0.00	20	40.00	40.15	-20	678	-2.95%
2023/09/19	1	40.50	0	0.00	40.30	1	692	0.14%
2023/09/18	1	41.75	0	0.00	41.65	1	692	0.14%
2023/09/15	21	42.46	0	0.00	42.00	21	704	2.98%
2023/09/05	1	42.90	0	0.00	42.90	1	869	0.12%
2023/08/31	0.8	43.00	0	0.00	43.00	0.8	908	0.09%
2023/08/29	0	0.00	0.4	42.94	42.95	-0.4	954	-0.04%
2023/08/28	0.4	42.21	1	42.60	42.40	-0.6	953	-0.06%
2023/08/25	0	0.00	1.1	41.61	41.85	-1.1	960	-0.12%
2023/08/24	1	41.60	0	0.00	41.60	1	979	0.10%
2023/08/23	1	41.50	0	0.00	41.80	1	1,005	0.10%
2023/08/21	2	42.50	0	0.00	42.10	2	1,032	0.19%
2023/08/18	1	41.80	0	0.00	41.70	1	1,040	0.10%
2023/08/16	2	40.68	1	41.15	40.85	1	1,056	0.09%
2023/08/14	1	41.00	1	40.70	40.65	0	1,099	0.00%
2023/08/11	0	0.00	1	41.90	41.75	-1	1,113	-0.09%
2023/08/10	0	41.95	0	0.00	41.60	0	1,130	0.00%
2023/08/08	4	42.85	1	42.75	42.45	3	1,197	0.25%
2023/08/07	2	41.96	0	0.00	43.05	2	1,263	0.16%
2023/08/04	1	44.10	2	44.15	44.15	-1	1,264	-0.08%
2023/08/02	2	44.58	0	0.00	44.60	2	1,368	0.15%
2023/07/31	3	45.65	0	0.00	45.60	3	1,459	0.21%
2023/07/28	3	46.00	0	0.00	46.00	3	1,554	0.19%
2023/07/27	0	0.00	1	45.20	46.10	-1	1,616	-0.06%
2023/07/26	0	0.00	1	45.10	44.90	-1	1,749	-0.06%
2023/07/25	4	45.40	0	0.00	45.35	4	1,772	0.23%
2023/07/20	8	47.78	4	47.70	47.75	4	1,977	0.20%
2023/07/17	1	49.70	1	48.80	49.65	0	2,266	0.00%
2023/07/12	1	49.50	0	0.00	49.35	1	3,068	0.03%
2023/07/11	2	50.70	0	0.00	50.40	2	3,136	0.06%
2023/07/07	1	49.40	1	49.20	49.35	0	3,521	0.00%
2023/07/06	1	50.00	0	0.00	49.90	1	3,557	0.03%
2023/07/05	1	50.30	2	51.10	50.20	-1	3,661	-0.03%
2023/07/04	3	50.70	0.1	50.60	50.10	2.9	3,911	0.07%
2023/07/03	0.1	50.90	1	50.50	51.00	-0.9	3,977	-0.02%
2023/06/27	0	0.00	1	50.80	49.80	-1	4,028	-0.02%
2023/06/26	2	50.90	0	0.00	50.70	2	4,067	0.05%
2023/06/21	0	0.00	1	50.80	50.60	-1	4,080	-0.02%
2023/06/20	1	50.90	5	51.04	50.80	-4	4,090	-0.10%
2023/06/14	2	49.48	0	0.00	49.15	2	4,353	0.05%
2023/06/13	0	0.00	6	48.85	48.85	-6	4,403	-0.14%
2023/06/12	4	48.88	11	49.10	49.05	-7	4,454	-0.16%
2023/06/08	0	0.00	1	51.90	51.60	-1	4,456	-0.02%
2023/06/07	0	0.00	0.4	51.83	51.60	-0.4	4,466	-0.01%
2023/06/01	0	0.00	8	51.35	51.30	-8	4,507	-0.18%
2023/05/31	3	51.70	0	0.00	51.90	3	4,513	0.07%
2023/05/30	4	51.05	2	51.00	50.90	2	4,519	0.04%
2023/05/29	2	51.40	1	51.30	51.40	1	4,508	0.02%
2023/05/26	2	49.80	8	49.85	49.80	-6	4,499	-0.13%
2023/05/25	6	50.83	0	0.00	50.70	6	4,511	0.13%
2023/05/24	60	51.30	1	51.60	51.50	59	4,524	1.30%
2023/05/22	8	51.50	0	0.00	51.40	8	4,537	0.18%
2023/05/19	2	50.80	0	0.00	50.30	2	4,549	0.04%
2023/05/18	2	50.80	42	50.79	51.30	-40	4,626	-0.86%
2023/05/17	1	51.00	1	51.50	51.40	0	4,653	0.00%
2023/05/16	2	51.00	0	0.00	51.20	2	4,642	0.04%
2023/05/15	2	50.00	5	50.09	50.10	-3	4,632	-0.06%
2023/05/12	1.2	48.62	1	49.40	49.50	0.2	4,619	0.00%
2023/05/11	1	48.85	2	49.75	48.70	-1	4,590	-0.02%
2023/05/10	0	0.00	7	51.36	51.40	-7	4,522	-0.15%
2023/05/09	6	51.37	44	52.03	51.40	-38	4,495	-0.85%
2023/05/08	4.2	55.17	0	0.00	55.30	4.2	4,395	0.10%
2023/05/05	11	55.55	3	55.23	55.20	8	4,376	0.18%
2023/05/04	0	0.00	5	57.08	57.20	-5	4,337	-0.12%
2023/05/03	12	56.24	6	55.90	56.70	6	4,267	0.14%
2023/05/02	16	56.17	15	56.09	56.70	1	4,232	0.02%
2023/04/28	0	0.00	4	53.98	54.30	-4	4,102	-0.10%
2023/04/27	5	53.98	2	53.50	53.40	3	4,082	0.07%
2023/04/26	35	54.03	6	53.78	54.90	29	4,034	0.72%
2023/04/25	0	0.00	3	53.33	53.80	-3	3,945	-0.08%
2023/04/24	1	53.10	0	0.00	53.50	1	3,891	0.03%
2023/04/21	7	53.69	4	55.03	52.40	3	3,905	0.08%
2023/04/20	19	55.25	13	55.47	54.90	6	3,803	0.16%
2023/04/19	44	57.74	25	57.60	57.00	19	3,637	0.52%
2023/04/18	23	56.32	4	55.88	54.80	19	3,121	0.61%
2023/04/17	5	54.76	0	0.00	54.60	5	2,928	0.17%
2023/04/14	8	55.26	6.1	55.08	54.90	1.9	2,932	0.07%
2023/04/13	33	55.13	17	55.47	55.40	16	2,855	0.56%
2023/04/12	5.1	54.00	7.2	53.76	54.70	-2.2	2,680	-0.08%
2023/04/11	7.1	52.08	2	52.30	52.40	5.1	2,461	0.21%
2023/04/10	7	52.13	2	51.80	51.80	5	2,433	0.21%
2023/04/07	9	52.71	25.1	53.25	53.40	-16.1	2,341	-0.69%
2023/04/06	3	50.22	2	50.70	50.80	1	2,132	0.05%
2023/03/30	0	0.00	2	49.10	48.95	-2	2,061	-0.10%
2023/03/28	9	48.26	6	47.68	47.60	3	2,058	0.15%
2023/03/27	5	49.56	1	49.25	48.55	4	2,054	0.19%
2023/03/23	0	0.00	8	49.00	48.70	-8	2,034	-0.39%
2023/03/22	0	0.00	0	49.15	48.85	0	2,042	0.00%
2023/03/21	7	50.03	20.1	50.03	49.35	-13.1	2,072	-0.63%
2023/03/20	2	49.75	1.6	50.04	50.10	0.4	2,157	0.02%
2023/03/17	4	48.94	2	49.05	49.00	2	2,376	0.08%
2023/03/16	0	46.95	5	48.25	46.95	-5	2,416	-0.21%
2023/03/15	0.1	48.80	4.1	48.60	48.15	-4	2,400	-0.17%
2023/03/14	12	47.17	10	47.14	47.45	2	2,369	0.08%
2023/03/13	3.2	45.78	2	45.80	45.80	1.2	2,359	0.05%
2023/03/10	0	0.00	10	46.80	46.30	-10	2,495	-0.40%
2023/03/09	31	48.18	6	47.51	47.50	25	2,496	1.00%
2023/03/08	1	48.70	0	0.00	48.70	1	2,497	0.04%
2023/03/07	0	0.00	1	48.50	48.50	-1	2,485	-0.04%
2023/03/06	2	48.53	0	0.00	48.40	2	2,475	0.08%
2023/03/01	0	0.00	3	47.52	47.15	-3	2,478	-0.12%
2023/02/24	2	47.60	4	47.85	47.50	-2	2,494	-0.08%
2023/02/23	4	48.50	1	48.30	48.50	3	2,504	0.12%
2023/02/22	2	47.60	1	48.35	47.45	1	2,554	0.04%
2023/02/21	40	48.20	0	0.00	48.00	40	2,575	1.55%
2023/02/20	1	48.05	0	0.00	48.40	1	2,713	0.04%
2023/02/17	0	0.00	1	48.40	48.20	-1	2,936	-0.03%
2023/02/16	1	48.10	6	48.79	48.05	-5	2,955	-0.17%
2023/02/15	4	47.51	11	47.15	48.05	-7	2,918	-0.24%
2023/02/10	2	46.33	2	46.68	46.05	0	2,950	0.00%
2023/02/09	2	46.43	0	0.00	46.15	2	2,949	0.07%
2023/02/03	1	47.40	2	47.38	47.05	-1	3,009	-0.03%
2023/02/02	11	47.40	2	47.35	47.35	9	3,022	0.30%
2023/02/01	1	47.70	1	47.50	47.40	0	3,024	0.00%
2023/01/31	3.1	46.98	2	46.82	46.85	1	3,024	0.03%
2023/01/30	0	46.20	1.1	45.91	45.80	-1.1	3,020	-0.04%
2023/01/13	1	44.80	0	0.00	44.70	1	3,045	0.03%
2023/01/12	0	46.00	1	45.55	45.20	-1	3,078	-0.03%
2023/01/11	3	45.78	7	45.64	46.30	-4	3,100	-0.13%
2023/01/10	1	48.00	0	0.00	47.10	1	3,063	0.03%
2023/01/09	3	47.77	0	0.00	47.85	3	3,090	0.10%
2023/01/06	0	0.00	1	47.55	47.70	-1	3,093	-0.03%
2023/01/05	3	48.88	4	48.90	47.65	-1	3,123	-0.03%
2023/01/04	4	48.08	0	48.00	48.10	4	3,098	0.13%
2023/01/03	2	45.78	2.2	46.03	46.20	-0.2	3,066	-0.01%
2022/12/30	2	45.80	0	45.75	45.40	2	3,074	0.06%
2022/12/27	1	46.36	0	0.00	46.85	1	3,176	0.03%
2022/12/26	3.1	46.37	8.3	47.39	46.85	-5.2	3,175	-0.16%
2022/12/23	0.1	45.20	2	44.13	45.15	-1.9	3,146	-0.06%
2022/12/22	3	44.83	2.2	44.99	45.05	0.8	3,189	0.03%
2022/12/21	1	44.55	27	44.65	44.30	-26	3,228	-0.81%
2022/12/20	1	47.00	3.5	45.36	44.50	-2.5	3,250	-0.08%
2022/12/19	7	46.79	1	46.90	46.20	6	3,286	0.18%
2022/12/16	3	47.70	0	0.00	47.70	3	3,309	0.09%
2022/12/15	2.1	48.79	3	48.83	48.80	-0.9	3,304	-0.03%
2022/12/14	2.1	48.19	1.1	47.90	48.70	1	3,301	0.03%
2022/12/13	3.1	48.26	0	0.00	47.80	3.1	3,281	0.09%
2022/12/12	6	50.22	7	50.01	49.15	-1	3,254	-0.03%
2022/12/09	30	50.45	24.1	51.05	49.70	6	3,136	0.19%
2022/12/08	31	48.51	5.1	48.51	48.20	25.9	2,828	0.92%
2022/12/07	2.9	47.77	13	47.43	47.45	-10.1	2,731	-0.37%
2022/12/06	1	47.70	1	48.10	47.30	0	2,718	0.00%
2022/12/05	0	48.60	0	0.00	48.25	0	2,758	0.00%
2022/12/02	6	47.93	3.1	48.09	48.55	2.9	2,755	0.11%
2022/12/01	0	0.00	4	46.79	46.50	-4	2,629	-0.15%
2022/11/30	2	46.82	12.6	46.43	46.65	-10.6	2,665	-0.40%
2022/11/29	2	45.40	3	45.87	45.90	-1	2,696	-0.04%
2022/11/28	1	45.60	0.5	45.85	45.45	0.5	2,770	0.02%
2022/11/25	2	45.93	1	45.70	45.60	1	2,853	0.04%
2022/11/24	3	46.07	2	46.18	46.40	1	2,899	0.03%
2022/11/23	0	0.00	1	45.05	45.25	-1	3,180	-0.03%
2022/11/22	3.5	45.64	28	45.54	45.20	-24.5	3,321	-0.74%
2022/11/21	1	45.75	0	0.00	45.95	1	3,409	0.03%
2022/11/18	29	47.22	1	47.50	45.95	28	3,457	0.81%
2022/11/17	8	46.62	1	46.80	47.10	7	3,427	0.20%
2022/11/16	24	47.39	5.2	47.07	47.20	18.8	3,435	0.55%
2022/11/15	7	46.38	8.1	46.74	47.95	-1.1	3,462	-0.03%
2022/11/14	1	42.55	0	0.00	43.70	1	3,487	0.03%
2022/11/11	2	44.20	0	0.00	42.45	2	3,660	0.05%
2022/11/10	2	42.55	2	42.90	42.65	0	3,812	0.00%
2022/11/09	0	43.55	0	0.00	43.25	0	3,903	0.00%
2022/11/08	0.1	44.54	0	0.00	43.75	0.1	3,919	0.00%
2022/11/07	0	0.00	2	44.75	44.35	-2	3,933	-0.05%
2022/11/04	2	43.55	1	44.45	44.65	1	4,022	0.02%
2022/10/28	0.2	43.00	2	42.85	42.65	-1.8	4,475	-0.04%
2022/10/26	0	0.00	2	40.55	40.55	-2	4,549	-0.04%
2022/10/25	1	41.40	3	41.08	40.95	-2	4,623	-0.04%
2022/10/24	3	42.72	0	0.00	42.10	3	4,802	0.06%
2022/10/21	0.5	42.95	0	0.00	42.00	0.5	4,892	0.01%
2022/10/20	4	43.76	3	43.48	43.25	1	4,944	0.02%
2022/10/19	3	44.25	5	43.90	43.80	-2	4,975	-0.04%
2022/10/18	2	42.95	2	42.95	43.40	0	5,146	0.00%
2022/10/17	0	0.00	0.1	41.31	42.50	-0.1	5,238	0.00%
2022/10/13	5	43.17	8	42.36	41.90	-3	5,270	-0.06%
2022/10/12	0	0.00	4	44.46	44.60	-4	5,333	-0.07%
2022/10/11	0.1	43.85	1	43.40	43.40	-0.9	5,346	-0.02%
2022/10/07	1.1	45.34	1	45.30	45.55	0.1	5,376	0.00%
2022/10/06	1	46.00	0	0.00	45.70	1	5,453	0.02%
2022/10/05	7	46.02	5	45.90	45.95	2	5,471	0.04%
2022/10/04	1	44.45	3	44.15	45.40	-2	5,536	-0.04%
2022/09/30	2	44.00	0	0.00	44.00	2	5,654	0.04%
2022/09/29	0	0.00	1	44.30	43.70	-1	5,784	-0.02%
2022/09/28	6	46.47	11	44.50	44.20	-5	5,996	-0.08%
2022/09/27	4	47.08	1	47.10	47.30	3	6,633	0.05%
2022/09/26	1	49.00	3	50.07	47.40	-2	6,909	-0.03%
2022/09/23	2	51.60	8	51.46	50.60	-6	7,174	-0.08%
2022/09/22	1	52.70	2	53.25	53.10	-1	7,381	-0.01%
2022/09/21	3.3	53.05	0	0.00	53.00	3.3	7,651	0.04%
2022/09/20	0	0.00	2	54.70	54.60	-2	8,209	-0.02%
2022/09/19	5	54.98	2	55.30	54.40	3	8,494	0.04%
2022/09/16	1	55.60	12	55.08	55.60	-11	8,558	-0.13%
2022/09/15	12.2	55.42	4	55.98	54.50	8.2	8,572	0.10%
2022/09/14	21.2	56.23	11	55.94	56.00	10.2	8,637	0.12%
2022/09/13	0	0.00	3	57.23	57.60	-3	8,595	-0.03%
2022/09/12	8	56.54	5.4	57.21	57.50	2.6	8,605	0.03%
2022/09/08	3	54.77	14	54.51	55.00	-11	8,590	-0.13%
2022/09/07	0	0.00	3	53.53	53.60	-3	8,579	-0.03%
2022/09/06	6.7	53.82	2	53.40	53.20	4.7	8,599	0.05%
2022/09/05	9.8	56.28	6	56.45	55.70	3.8	8,573	0.04%
2022/09/02	16	57.31	0	0.00	57.10	16	8,538	0.19%
2022/09/01	22	58.26	12.8	57.74	57.50	9.2	8,466	0.11%
2022/08/31	1	58.30	3	57.63	57.90	-2	8,385	-0.02%
2022/08/30	12	59.17	21	58.60	57.80	-9	8,364	-0.11%
2022/08/29	10	58.26	1	58.60	57.30	9	8,096	0.11%
2022/08/26	9	57.19	12	57.33	58.30	-3	8,035	-0.04%
2022/08/25	3	56.87	2	56.85	57.40	1	7,976	0.01%
2022/08/24	3.3	56.03	1	55.10	55.20	2.3	7,938	0.03%
2022/08/23	1	56.40	0	0.00	56.30	1	7,911	0.01%
2022/08/22	5.5	57.17	4	56.73	56.10	1.5	7,900	0.02%
2022/08/19	13	57.20	8	57.94	57.60	5	7,749	0.06%
2022/08/18	9	57.97	7.5	57.81	58.90	1.5	7,514	0.02%
2022/08/17	4	56.80	7	56.13	55.80	-3	7,316	-0.04%
2022/08/16	1	56.00	1	56.10	54.80	0	7,145	0.00%
2022/08/15	0	0.00	1	54.00	54.80	-1	7,037	-0.01%
2022/08/12	2.5	53.97	2	54.10	54.20	0.5	7,014	0.01%
2022/08/11	15	55.36	19	54.78	54.40	-4	7,033	-0.06%
2022/08/10	11	54.73	6	54.30	54.30	5	6,994	0.07%
2022/08/09	41	54.96	38	54.67	54.40	3	7,076	0.04%
2022/08/08	6	52.48	6	53.23	54.00	0	6,895	0.00%
2022/08/05	18	50.86	20	50.41	51.50	-2	6,853	-0.03%
2022/08/04	7	49.51	4	49.68	49.40	3	6,865	0.04%
2022/08/03	14	52.27	13	52.28	50.90	1	6,874	0.01%
2022/08/02	5	53.64	5	53.46	53.30	0	6,852	0.00%
2022/08/01	6	55.65	5	55.48	55.60	1	6,840	0.01%
2022/07/29	15	55.47	20.2	55.33	55.00	-5.2	6,769	-0.08%
2022/07/28	4.1	54.16	7	54.31	53.80	-2.9	6,613	-0.04%
2022/07/27	14.1	53.61	15	53.65	54.00	-0.9	6,560	-0.01%
2022/07/26	9	54.31	9	53.99	53.60	0	6,546	0.00%
2022/07/25	17	54.96	15	54.51	54.10	2	6,606	0.03%
2022/07/22	14	52.64	15	53.23	53.50	-1	6,607	-0.02%
2022/07/21	9	51.83	6	51.93	52.30	3	6,589	0.05%
2022/07/20	8	51.85	14	52.01	52.00	-6	6,665	-0.09%
2022/07/19	7	52.17	7	52.11	51.70	0	6,737	0.00%
2022/07/18	19	51.26	13	51.11	51.20	6	6,766	0.09%
2022/07/15	10	49.70	11	50.16	51.00	-1	6,901	-0.01%
2022/07/14	23	48.80	21	49.44	49.95	2	7,064	0.03%
2022/07/13	7	49.51	6	49.03	48.40	1	7,220	0.01%
2022/07/12	22	50.05	21	48.43	48.30	1	7,380	0.01%
2022/07/11	2.5	52.04	3	52.67	53.10	-0.5	7,515	-0.01%
2022/07/08	11.3	52.96	14	52.56	53.30	-2.7	7,695	-0.04%
2022/07/07	46.2	52.18	43	52.23	52.40	3.2	8,006	0.04%
2022/07/06	21	54.49	26	53.87	53.00	-5	8,458	-0.06%
2022/07/05	68	57.15	62	58.25	57.00	6	8,739	0.07%
2022/07/04	15	53.96	17.2	54.16	55.30	-2.2	8,229	-0.03%
2022/07/01	20.1	54.49	29	54.25	52.90	-8.9	8,150	-0.11%
2022/06/30	28	54.29	31	54.45	54.20	-3	8,182	-0.04%
2022/06/29	41	54.76	46	54.53	54.00	-5	8,032	-0.06%
2022/06/28	57	54.36	44	53.81	55.00	13	7,956	0.16%
2022/06/27	15	51.61	24	52.22	52.80	-9	7,575	-0.12%
2022/06/24	15	46.03	14	46.09	48.00	1	7,364	0.01%
2022/06/23	2	43.58	2	43.83	43.65	0	7,410	0.00%
2022/06/22	4	45.71	4	45.75	44.50	0	7,594	0.00%
2022/06/21	0	43.75	2	43.40	44.05	-2	7,840	-0.03%
2022/06/17	0	0.00	1	45.30	44.90	-1	8,193	-0.01%
2022/06/15	3	47.19	5.1	47.09	47.05	-2.1	8,820	-0.02%
2022/06/14	3	48.23	2	48.15	48.15	1	9,858	0.01%
2022/06/13	1	49.95	1	49.20	49.20	0	10,434	0.00%
2022/06/10	0	0.00	1	51.30	51.30	-1	11,246	-0.01%
2022/06/09	0	0.00	2	51.55	51.60	-2	11,682	-0.02%
2022/06/08	7	51.46	3	51.17	51.20	4	12,280	0.03%
2022/06/07	4.1	52.38	2	52.55	52.60	2.1	13,295	0.02%
2022/06/06	2	55.20	1	55.10	53.40	1	13,536	0.01%
2022/06/02	56	54.00	57.2	53.06	53.10	-1.2	13,631	-0.01%
2022/06/01	5.2	53.54	3	53.97	53.60	2.2	13,792	0.02%
2022/05/31	1	52.60	1	52.50	52.70	0	14,139	0.00%
2022/05/30	4	52.55	2.1	52.29	52.60	1.9	14,536	0.01%
2022/05/27	2	50.25	4	50.53	50.50	-2	14,718	-0.01%
2022/05/26	1	50.10	4	49.59	49.20	-3	14,744	-0.02%
2022/05/25	3	50.40	0	0.00	50.50	3	14,748	0.02%
2022/05/24	1	51.21	1	50.30	50.30	0	14,858	0.00%
2022/05/23	2	51.45	5.2	51.59	51.30	-3.2	14,837	-0.02%
2022/05/20	1	51.80	3	51.73	51.30	-2	14,847	-0.01%
2022/05/19	4.3	51.45	1	51.40	51.40	3.3	14,838	0.02%
2022/05/18	6	52.88	8	52.79	53.20	-2	14,793	-0.01%
2022/05/17	4	53.50	2	52.90	52.90	2	14,753	0.01%
2022/05/16	3	53.43	3	52.67	52.50	0	14,596	0.00%
2022/05/13	3	52.20	2.2	53.32	53.80	0.9	14,551	0.01%
2022/05/12	1	52.90	3	53.80	52.00	-2	14,510	-0.01%
2022/05/11	4	55.55	1	56.00	54.80	3	14,555	0.02%
2022/05/10	0	0.00	1	55.50	55.00	-1	14,508	-0.01%
2022/05/09	3	57.01	2	56.00	55.60	1	14,522	0.01%
2022/05/06	1	59.10	0	0.00	59.60	1	14,529	0.01%
2022/05/05	5	60.70	7	60.06	59.90	-2	14,584	-0.01%
2022/05/04	1	61.00	0	0.00	59.20	1	14,581	0.01%
2022/05/03	0	0.00	4	60.65	60.40	-4	14,614	-0.03%
2022/04/29	4	62.18	2	61.65	61.30	2	14,653	0.01%
2022/04/28	0	0.00	2	60.70	61.60	-2	14,737	-0.01%
2022/04/27	6	57.37	5	56.76	58.90	1	14,573	0.01%
2022/04/26	4	59.58	4	59.23	59.10	0	14,544	0.00%
2022/04/25	9	60.02	23	59.17	58.10	-14	14,483	-0.10%
2022/04/22	5	62.10	8.2	61.72	61.10	-3.2	14,501	-0.02%
2022/04/21	5	64.90	9	64.29	63.40	-4	14,805	-0.03%
2022/04/20	16	65.06	9	64.91	64.50	7	14,920	0.05%
2022/04/19	10	63.71	7	63.97	64.60	3	15,211	0.02%
2022/04/18	4	64.23	4.3	63.88	64.10	-0.3	15,472	0.00%
2022/04/15	11	64.30	10.3	64.12	63.00	0.7	15,402	0.00%
2022/04/14	6.3	64.97	5	64.64	63.90	1.3	15,222	0.01%
2022/04/13	15.2	65.30	16	65.03	65.90	-0.9	15,091	-0.01%
2022/04/12	41	63.90	74.7	64.76	66.50	-33.7	15,142	-0.22%
2022/04/11	40.2	63.61	28	63.35	63.20	12.2	14,737	0.08%
2022/04/08	11	61.63	8	60.85	61.60	3	14,279	0.02%
2022/04/07	7.1	61.73	5	60.86	59.40	2.1	14,143	0.01%
2022/04/06	27	63.57	13	63.42	63.80	14	13,976	0.10%
2022/04/01	11	61.62	4	61.38	61.50	7	13,647	0.05%
2022/03/31	16	61.60	15	61.48	61.50	1	13,578	0.01%
2022/03/30	25	61.80	27	61.91	60.50	-2	13,426	-0.01%
2022/03/29	5	59.94	4	59.60	60.50	1	13,402	0.01%
2022/03/28	3	60.37	7	60.16	60.60	-4	13,408	-0.03%
2022/03/25	27.1	62.70	32	60.34	59.80	-5	13,358	-0.04%
2022/03/24	45	64.90	40.3	64.31	63.30	4.7	13,456	0.03%
2022/03/23	6	63.45	5	63.74	63.00	1	13,215	0.01%
2022/03/22	10.3	64.31	12	64.62	62.90	-1.7	13,155	-0.01%
2022/03/21	15	63.82	21	64.70	62.30	-6	13,130	-0.05%
2022/03/18	23	62.71	19	62.30	61.70	4	13,246	0.03%
2022/03/17	68	63.31	72	63.33	63.20	-4	13,103	-0.03%
2022/03/16	20	59.48	40	60.52	62.50	-20	12,201	-0.16%
2022/03/15	59	60.52	68.2	60.06	56.90	-9.2	11,699	-0.08%
2022/03/14	27.2	59.14	22.3	58.99	58.90	4.9	10,877	0.05%
2022/03/11	46	58.28	46	58.29	59.90	0	10,458	0.00%
2022/03/10	80	58.27	75	57.78	56.70	5	9,968	0.05%
2022/03/09	14	54.91	22.2	55.26	56.80	-8.2	9,155	-0.09%
2022/03/08	20	53.03	9.2	52.17	51.70	10.8	8,889	0.12%
2022/03/07	9.5	53.96	21	53.75	51.80	-11.5	8,706	-0.13%
2022/03/04	22	54.49	20	54.31	54.20	2	8,506	0.02%
2022/03/03	25	53.31	19	53.57	54.20	6	8,153	0.07%
2022/03/02	5	50.96	7	51.33	50.60	-2	7,751	-0.03%
2022/03/01	2	49.55	5	49.71	49.15	-3	7,552	-0.04%
2022/02/25	12	48.33	7	48.41	48.35	5	7,561	0.07%
2022/02/24	4	49.31	15	48.21	47.35	-11	7,595	-0.14%
2022/02/23	1	47.50	3	47.82	47.90	-2	7,494	-0.03%
2022/02/22	0	0.00	6	47.89	46.85	-6	7,496	-0.08%
2022/02/21	2	47.93	1	48.40	48.50	1	7,516	0.01%
2022/02/18	8	48.06	2	48.15	48.10	6	7,515	0.08%
2022/02/17	2	48.80	2	49.13	48.50	0	7,532	0.00%
2022/02/16	2	48.35	5	48.53	48.65	-3	7,569	-0.04%
2022/02/15	2.2	47.72	0	0.00	47.50	2.2	7,729	0.03%
2022/02/14	1	47.85	2	48.83	47.65	-1	7,855	-0.01%
2022/02/11	2	49.98	11	50.28	49.80	-9	7,857	-0.11%
2022/02/10	6	49.38	0	0.00	48.95	6	7,867	0.08%
2022/02/09	3	49.18	11	49.13	49.50	-8	7,888	-0.10%
2022/02/08	0	0.00	6	48.43	49.10	-6	7,908	-0.08%
2022/02/07	15	46.23	8	46.41	46.40	7	7,978	0.09%
2022/01/26	7	47.21	0	0.00	47.45	7	8,030	0.09%
2022/01/25	12	49.46	5	48.89	47.60	7	8,424	0.08%
2022/01/24	9	49.55	3.5	49.90	49.70	5.5	8,670	0.06%
2022/01/21	8	53.71	6	53.30	52.00	2	8,955	0.02%
2022/01/20	4	52.58	9	52.32	52.30	-5	9,032	-0.06%
2022/01/19	4	52.08	3	51.90	51.90	1	9,076	0.01%
2022/01/18	2	52.40	0	0.00	52.10	2	9,076	0.02%
2022/01/17	8.1	52.86	13	53.62	53.40	-4.9	9,151	-0.05%
2022/01/14	57	54.87	52	54.49	53.20	5	9,109	0.05%
2022/01/13	10.4	55.08	9	55.28	53.80	1.4	8,806	0.02%
2022/01/12	25	53.90	24	53.92	56.90	1	8,657	0.01%
2022/01/11	47	53.61	65	54.77	55.80	-18	8,421	-0.21%
2022/01/10	10	51.13	14	50.96	50.80	-4	8,387	-0.05%
2022/01/07	7	48.99	3	48.88	48.75	4	8,596	0.05%
2022/01/06	9	50.99	3	51.83	50.60	6	8,989	0.07%
2022/01/05	11	53.79	17	54.19	52.90	-6	9,010	-0.07%
2022/01/04	22	51.26	49.2	51.62	52.30	-27.1	8,630	-0.31%
2022/01/03	7	49.61	3	49.25	50.00	4	8,443	0.05%
2021/12/30	8	49.19	2	49.88	49.50	6	8,383	0.07%
2021/12/29	9	49.38	11	49.69	49.65	-2	8,401	-0.02%
2021/12/28	9	48.51	0	0.00	48.00	9	8,393	0.11%
2021/12/27	3	48.88	0	0.00	49.00	3	8,667	0.03%
2021/12/24	3	48.90	5.1	49.32	48.85	-2.1	8,932	-0.02%
2021/12/23	21	50.22	15	50.29	50.20	6	8,908	0.07%
2021/12/22	0	0.00	8	48.66	49.30	-8	8,773	-0.09%
2021/12/21	15	47.11	19	47.43	48.00	-4	8,735	-0.05%
2021/12/20	25	50.29	51	49.92	48.30	-26	8,667	-0.30%
2021/12/17	13	48.90	4	48.80	48.00	9	8,355	0.11%
2021/12/16	22	48.08	6	47.55	48.35	16	8,261	0.19%
2021/12/15	19	47.88	12	47.18	47.50	7	8,230	0.09%
2021/12/14	40	48.50	71.1	48.29	47.55	-31.1	8,123	-0.38%
2021/12/13	42.1	46.01	31	46.39	46.50	11.1	7,652	0.15%
2021/12/10	10	44.31	6	44.91	45.00	4	7,443	0.05%
2021/12/09	4	44.64	4	44.28	44.05	0	7,265	0.00%
2021/12/08	0	0.00	1	43.30	43.20	-1	7,182	-0.01%
2021/12/07	1	43.00	0	0.00	42.95	1	7,162	0.01%
2021/12/06	8	43.93	7	43.61	43.40	1	7,134	0.01%
2021/12/03	2	44.45	5	44.66	42.95	-3	7,016	-0.04%
2021/12/02	1	41.80	0	0.00	41.50	1	6,772	0.01%
2021/12/01	1	42.35	0	0.00	42.30	1	6,762	0.01%
2021/11/30	1	41.55	2	41.80	41.80	-1	6,762	-0.01%
2021/11/29	1	40.15	0	0.00	40.85	1	6,756	0.01%
2021/11/26	1	41.10	2	41.65	41.10	-1	6,732	-0.01%
2021/11/25	0	0.00	6	42.51	42.50	-6	6,735	-0.09%
2021/11/24	4	43.38	3	43.35	43.20	1	6,774	0.01%
2021/11/23	13	43.31	14	43.07	42.75	-1	6,740	-0.01%
2021/11/22	1	42.25	0	0.00	42.40	1	6,683	0.01%
2021/11/19	8	41.84	7	41.33	41.15	1	6,672	0.01%
2021/11/18	1	41.25	32	41.38	41.45	-31	6,657	-0.47%
2021/11/17	2	42.60	2	42.60	42.40	0	6,618	0.00%
2021/11/16	17	42.81	15	42.14	42.10	2	6,619	0.03%
2021/11/15	24	42.60	24	42.73	42.10	0	6,597	0.00%
2021/11/12	22	42.37	3	44.00	42.00	19	6,545	0.29%
2021/11/11	10	46.58	11	46.43	45.90	-1	6,384	-0.02%
2021/11/10	1	45.40	0	0.00	45.45	1	6,263	0.02%
2021/11/09	6	46.31	0.6	45.80	46.45	5.4	6,229	0.09%
2021/11/08	1	46.55	3	46.60	45.40	-2	6,130	-0.03%
2021/11/05	1	45.55	0	0.00	45.65	1	6,108	0.02%
2021/11/04	27	47.66	23	46.88	46.85	4	6,054	0.07%
2021/11/03	35	48.72	3	47.38	46.35	32	5,922	0.54%
2021/11/02	23	48.95	22	49.27	48.35	1	5,792	0.02%
2021/11/01	8	48.98	25	49.51	49.70	-17	5,363	-0.32%
2021/10/29	23	46.72	9	46.87	45.20	14	5,080	0.28%
2021/10/28	9	46.28	9	45.18	48.40	0	4,708	0.00%
2021/10/27	2	42.25	6	43.33	44.00	-4	4,418	-0.09%
2021/10/26	4	42.54	32	42.00	41.80	-28	4,331	-0.65%
2021/10/25	32	44.02	7	44.48	43.60	25	4,267	0.59%
2021/10/22	4	43.44	1.2	43.13	43.20	2.8	4,148	0.07%
2021/10/21	3.2	43.30	10	42.88	42.50	-6.8	4,098	-0.17%
2021/10/20	6	43.77	1	44.50	43.25	5	4,007	0.12%
2021/10/19	18	43.31	16	43.44	44.70	2	3,860	0.05%
2021/10/18	56	43.87	48	44.23	44.60	8	3,596	0.22%
2021/10/15	89	41.12	100	41.87	42.90	-11	3,142	-0.35%
2021/10/14	46	38.33	43	38.64	39.00	3	2,825	0.11%
2021/10/13	17	35.78	18	36.54	37.60	-1	2,452	-0.04%
2021/10/12	1	34.30	4	34.60	34.20	-3	2,351	-0.13%
2021/10/08	2	33.63	0	0.00	34.00	2	2,293	0.09%
2021/10/07	1	33.55	1	33.70	33.55	0	2,287	0.00%
2021/10/06	3	34.02	4	34.05	33.20	-1	2,277	-0.04%
2021/10/05	6	32.73	0	0.00	33.80	6	2,233	0.27%
2021/10/04	25	36.84	35	35.22	34.40	-10	2,200	-0.45%
2021/10/01	31	36.58	40	36.04	36.50	-9	1,906	-0.47%
2021/09/30	2	32.13	1	33.50	33.60	1	1,626	0.06%
2021/09/29	22	33.23	10	33.12	32.40	12	1,612	0.74%
2021/09/28	6	33.59	10	33.57	33.30	-4	1,599	-0.25%
2021/09/27	5	32.20	1	32.20	32.20	4	1,559	0.26%
2021/09/24	1	30.85	0	0.00	31.15	1	1,554	0.06%
2021/09/23	2.1	31.41	15	30.95	30.60	-13	1,641	-0.79%
2021/09/22	8	30.89	1	31.55	30.30	7	1,637	0.43%
2021/09/17	4	35.56	3	36.33	33.15	1	1,595	0.06%
2021/09/16	0	0.00	2	35.65	35.80	-2	1,524	-0.13%
2021/09/15	1	35.80	0	0.00	35.85	1	1,549	0.06%
2021/09/14	6	36.42	1	36.75	36.15	5	1,669	0.30%
2021/09/13	2	38.13	5	38.34	37.05	-3	1,712	-0.18%
2021/09/09	2	36.00	0	0.00	35.90	2	1,792	0.11%
2021/09/08	2	35.75	0	0.00	35.55	2	2,143	0.09%
2021/09/07	3.1	36.06	0	0.00	36.35	3.1	2,240	0.14%
2021/09/02	5	39.00	0	0.00	38.35	5	2,431	0.21%
2021/09/01	0	0.00	1	39.70	39.55	-1	2,430	-0.04%
2021/08/31	4	39.10	1	39.85	39.40	3	2,439	0.12%
2021/08/30	19	40.42	10	40.25	40.05	9	2,433	0.37%
2021/08/27	2	38.45	4	38.84	38.05	-2	2,383	-0.08%
2021/08/26	2.1	38.38	1	37.65	37.50	1.1	2,371	0.05%
2021/08/25	2	37.65	3.1	38.24	38.20	-1.1	2,411	-0.05%
2021/08/24	1	36.75	1	36.85	36.65	0	2,438	0.00%
2021/08/23	1	37.05	0	0.00	37.80	1	2,467	0.04%
2021/08/20	5	37.20	5	36.91	36.05	0	2,490	0.00%
2021/08/19	0	0.00	32	36.07	35.65	-32	2,512	-1.27%
2021/08/18	2	36.60	5	35.85	37.80	-3	2,524	-0.12%
2021/08/17	6	38.00	6	37.75	36.50	0	2,599	0.00%
2021/08/16	2.2	37.22	0	0.00	37.30	2.2	2,652	0.08%
2021/08/13	0	0.00	22	39.87	39.10	-22	2,735	-0.80%
2021/08/12	5	39.81	1	40.40	40.35	4	2,952	0.14%
2021/08/11	10	39.86	0	0.00	39.50	10	3,038	0.33%
2021/08/10	32	41.67	0	0.00	41.50	32	3,096	1.03%
2021/08/09	20.2	44.34	0	0.00	43.80	20.2	3,146	0.64%
2021/08/06	11	45.05	0	0.00	45.00	11	3,326	0.33%
2021/08/05	3	45.67	1	46.35	45.55	2	3,476	0.06%
2021/08/04	5	46.73	10	46.69	46.55	-5	3,521	-0.14%
2021/08/03	3	45.48	1	45.50	45.30	2	3,525	0.06%
2021/08/02	1	45.10	0.5	45.55	45.45	0.5	3,530	0.01%
2021/07/30	5	45.28	0	0.00	44.80	5	3,539	0.14%
2021/07/28	7.1	45.53	0	0.00	45.10	7.1	3,641	0.19%
2021/07/27	1	46.65	1.1	48.58	46.25	-0.1	3,679	0.00%
2021/07/26	1	48.25	12.2	48.18	47.10	-11.2	3,679	-0.30%
2021/07/23	11	45.80	3.3	45.99	45.90	7.7	3,655	0.21%
2021/07/22	3.1	46.68	3	46.72	45.80	0.1	3,655	0.00%
2021/07/21	1	47.40	4	46.81	45.85	-3	3,660	-0.08%
2021/07/20	3	47.62	3	47.85	47.50	0	3,657	0.00%
2021/07/19	2	49.20	22.5	48.26	48.85	-20.5	3,653	-0.56%
2021/07/16	0	0.00	5	46.51	46.00	-5	3,612	-0.14%
2021/07/15	12	45.33	0	0.00	45.30	12	3,631	0.33%
2021/07/14	4	44.48	0	0.00	44.25	4	3,647	0.11%
2021/07/13	1	46.80	1	47.10	45.05	0	3,670	0.00%
2021/07/12	3	47.15	0	47.15	47.05	3	3,707	0.08%
2021/07/08	0	0.00	15	47.10	46.60	-15	3,871	-0.39%
2021/07/07	18	46.40	2	46.10	46.00	16	4,406	0.36%
2021/07/06	10.5	47.06	6	47.38	47.05	4.5	4,432	0.10%
2021/07/05	5	46.95	1	48.00	48.00	4	4,455	0.09%
2021/07/02	0	0.00	2	48.93	48.55	-2	4,506	-0.04%
2021/07/01	0	0.00	2	48.65	48.55	-2	4,568	-0.04%
2021/06/30	4	50.53	8	50.43	49.45	-4	4,572	-0.09%
2021/06/29	3	48.83	1	49.70	48.40	2	4,502	0.04%
2021/06/28	2	48.60	0	0.00	48.30	2	4,516	0.04%
2021/06/25	2	50.08	3	50.12	49.30	-1	4,538	-0.02%
2021/06/24	2	50.50	3	50.80	50.10	-1	4,600	-0.02%
2021/06/23	3	50.27	34	50.72	50.50	-31	4,600	-0.67%
2021/06/22	5	48.45	4	49.71	48.15	1	4,534	0.02%
2021/06/21	7	50.00	5	50.36	49.50	2	4,525	0.04%
2021/06/18	4	49.18	5	50.06	51.80	-1	4,572	-0.02%
2021/06/17	50	50.27	7	50.36	50.40	43	4,853	0.89%
2021/06/16	2	48.45	11	48.53	50.10	-9	4,630	-0.19%
2021/06/15	6	45.77	18.1	45.59	45.55	-12.1	4,610	-0.26%
2021/06/11	20	44.41	4	44.29	44.15	16	4,610	0.35%
2021/06/10	2	46.75	3.5	46.04	46.80	-1.5	4,593	-0.03%
2021/06/08	1	44.90	7	44.96	44.75	-6	4,846	-0.12%
2021/06/04	0	45.30	1.3	45.25	44.70	-1.3	5,116	-0.03%
2021/06/03	0	0.00	22	46.28	45.90	-22	5,128	-0.43%
2021/06/02	7	46.15	0	0.00	45.50	7	5,146	0.14%
2021/06/01	3	46.50	7	47.16	47.20	-4	5,136	-0.08%
2021/05/31	3	45.93	0	0.00	45.70	3	5,150	0.06%
2021/05/28	2.1	45.25	22.2	45.36	45.00	-20.1	5,263	-0.38%
2021/05/27	21	44.05	14	44.33	45.10	7	5,266	0.13%
2021/05/26	4	43.63	1	43.90	43.75	3	5,269	0.06%
2021/05/25	1.3	43.46	1	44.45	43.80	0.3	5,298	0.01%
2021/05/24	3.2	42.94	5	42.71	43.15	-1.8	5,389	-0.03%
2021/05/21	8	42.66	17	42.52	41.95	-9	5,356	-0.17%
2021/05/20	14	44.62	30	43.65	42.20	-16	5,331	-0.30%
2021/05/19	10	44.05	5	43.64	45.40	5	5,201	0.10%
2021/05/18	14	40.80	15.2	40.69	41.30	-1.2	5,140	-0.02%
2021/05/17	7	37.55	3	38.88	37.55	4	5,103	0.08%
2021/05/14	7	43.83	4	45.00	41.70	3	5,068	0.06%
2021/05/13	4	42.68	0	0.00	42.15	4	4,928	0.08%
2021/05/12	1	46.80	36	49.76	46.80	-35	4,954	-0.71%
2021/05/11	39	52.78	1	52.00	52.00	38	4,956	0.77%
2021/05/07	4	56.75	3	57.30	57.60	1	5,010	0.02%
2021/05/06	1	58.40	31	57.88	56.40	-30	5,038	-0.60%
2021/05/05	36	56.44	0	0.00	55.80	36	4,987	0.72%
2021/05/04	6.1	60.68	4	57.50	57.80	2.1	5,010	0.04%
2021/05/03	2	62.05	0	0.00	61.20	2	5,033	0.04%
2021/04/29	5	62.08	2	61.80	63.00	3	5,197	0.06%
2021/04/28	0.2	63.00	0	0.00	62.50	0.2	5,278	0.00%
2021/04/27	7	63.37	11	63.39	63.40	-4	5,366	-0.07%
2021/04/26	0	0.00	8	62.91	63.20	-8	5,481	-0.15%
2021/04/23	4.2	62.74	5	62.80	62.90	-0.8	5,517	-0.01%
2021/04/22	7.5	63.41	3	62.73	62.30	4.5	5,531	0.08%
2021/04/21	7	65.56	3	64.83	65.00	4	5,540	0.07%
2021/04/20	4.6	67.17	2	66.50	66.10	2.6	5,547	0.05%
2021/04/19	3.3	66.85	2	67.55	66.30	1.3	5,629	0.02%
2021/04/16	11	68.06	5	68.68	67.90	6	5,773	0.10%
2021/04/15	7	67.20	14	67.58	67.30	-7	6,029	-0.12%
2021/04/14	17.1	66.92	7	67.71	66.40	10.1	6,342	0.16%
2021/04/13	14	70.14	27.5	69.91	68.50	-13.5	6,342	-0.21%
2021/04/12	1	65.80	2	66.00	66.00	-1	5,884	-0.02%
2021/04/09	5.2	65.54	1	65.60	65.10	4.2	5,958	0.07%
2021/04/08	22	66.44	6	66.90	66.00	16	6,017	0.27%
2021/04/07	3	67.00	3	67.00	66.50	0	6,149	0.00%
2021/04/06	1	65.40	2	65.40	65.30	-1	6,526	-0.01%
2021/04/01	13	66.06	11	65.17	65.30	2	6,743	0.03%
2021/03/31	5.2	66.64	14	67.16	66.10	-8.8	7,352	-0.12%
2021/03/30	10	66.45	0	0.00	66.30	10	8,696	0.11%
2021/03/29	11	66.47	18	67.59	67.00	-7	9,031	-0.08%
2021/03/26	6.3	64.80	7	64.50	64.80	-0.7	9,044	-0.01%
2021/03/25	12	66.54	0	0.00	64.90	12	9,088	0.13%
2021/03/24	1.2	66.10	2	65.80	65.70	-0.8	9,087	-0.01%
2021/03/23	4.7	68.61	3.1	69.60	66.60	1.6	9,079	0.02%
2021/03/22	7.4	71.14	32.4	71.47	69.90	-25	9,084	-0.28%
2021/03/19	4	64.25	2	68.50	68.50	2	8,935	0.02%
2021/03/18	4	64.50	3	65.30	64.10	1	8,914	0.01%
2021/03/17	3	64.30	5	65.68	64.10	-2	8,931	-0.02%
2021/03/16	1	65.00	1	64.80	64.90	0	8,962	0.00%
2021/03/15	4	65.55	16	66.24	65.20	-12	9,010	-0.13%
2021/03/12	5.2	65.06	7	65.17	64.20	-1.8	8,927	-0.02%
2021/03/11	5	63.92	2	63.50	63.80	3	8,889	0.03%
2021/03/10	14	64.09	17	65.01	63.70	-3	8,864	-0.03%
2021/03/09	5	61.56	7	60.70	61.00	-2	8,844	-0.02%
2021/03/08	6	61.93	5	62.96	61.30	1	8,950	0.01%
2021/03/05	8.1	61.82	3	62.27	61.40	5.1	9,089	0.06%
2021/03/04	12	64.83	6	63.70	62.80	6	9,315	0.06%
2021/03/03	24	65.50	19	64.71	64.50	5	9,523	0.05%
2021/03/02	1	63.60	2.1	62.67	63.00	-1.1	9,964	-0.01%
2021/02/26	1	63.00	0	0.00	62.60	1	10,758	0.01%
2021/02/24	4	64.18	5.2	64.66	62.80	-1.2	11,232	-0.01%
2021/02/23	1.2	62.51	4	62.68	62.10	-2.9	11,626	-0.02%
2021/02/22	4.1	63.28	1.1	62.62	63.00	3	12,275	0.02%
2021/02/19	1	62.80	30	61.20	61.90	-29	12,431	-0.23%
2021/02/18	2	59.80	5	59.96	60.30	-3	12,871	-0.02%
2021/02/17	0	0.00	3	58.90	59.70	-3	12,989	-0.02%
2021/02/05	2.1	57.99	2	58.10	58.00	0.1	13,254	0.00%
2021/02/04	12	56.94	13	57.15	57.20	-1	13,747	-0.01%
2021/02/03	7	59.01	3	57.33	57.20	4	14,188	0.03%
2021/02/02	1.1	56.41	0	0.00	56.00	1.1	14,354	0.01%
2021/02/01	2	57.85	2	56.90	57.30	0	14,885	0.00%
2021/01/29	4.2	59.43	2	60.20	58.00	2.2	15,826	0.01%
2021/01/28	2	59.25	1	59.10	59.80	1	16,479	0.01%
2021/01/27	3	59.93	2	61.00	60.30	1	16,931	0.01%
2021/01/26	4.2	61.61	1	61.40	60.60	3.2	17,105	0.02%
2021/01/25	3	62.13	6	62.43	63.00	-3	17,394	-0.02%
2021/01/22	1	62.50	28	63.36	62.50	-27	17,744	-0.15%
2021/01/21	12	60.48	3	61.47	60.60	9	18,173	0.05%
2021/01/20	22	61.89	16	60.36	60.00	6	18,259	0.03%
2021/01/19	23.1	64.10	22	63.44	63.50	1.1	18,379	0.01%
2021/01/18	5	61.16	3.2	61.39	60.60	1.9	18,467	0.01%
2021/01/15	21	63.36	89	62.20	62.10	-68	18,509	-0.37%
2021/01/14	5	63.64	6	64.78	63.70	-1	18,562	-0.01%
2021/01/13	10	63.85	7	63.60	63.00	3	18,616	0.02%
2021/01/12	46.1	64.24	5	63.58	63.70	41.1	18,692	0.22%
2021/01/11	48.1	65.17	22	66.00	65.50	26.1	18,784	0.14%
2021/01/08	59	67.96	25	66.32	66.30	34	18,730	0.18%
2021/01/07	35	67.90	69	68.99	70.10	-34	18,616	-0.18%
2021/01/06	9	65.48	5	65.50	63.80	4	19,991	0.02%
2021/01/05	0	0.00	7	68.89	68.50	-7	21,261	-0.03%
2021/01/04	25	70.19	2	70.00	69.00	23	21,267	0.11%
2020/12/31	6.1	69.40	9	69.13	70.10	-2.9	21,437	-0.01%
2020/12/30	9	71.31	38	71.30	69.20	-29	21,684	-0.13%
2020/12/29	27	72.66	13	71.55	71.00	14	21,788	0.06%
2020/12/28	25	70.76	5	70.92	69.70	20	21,406	0.09%
2020/12/25	44.1	74.18	53	73.50	70.30	-8.9	21,490	-0.04%
2020/12/24	58.1	70.24	73	72.09	72.60	-14.9	20,907	-0.07%
2020/12/23	10	66.08	16	65.99	67.40	-6	19,635	-0.03%
2020/12/22	13	64.56	1	64.00	61.30	12	19,452	0.06%
2020/12/21	0	0.00	1	63.80	64.30	-1	19,598	-0.01%
2020/12/18	1	62.60	4	62.25	62.60	-3	19,786	-0.02%
2020/12/17	2	61.35	3	61.90	62.10	-1	19,778	-0.01%
2020/12/16	1	62.10	2	62.50	62.10	-1	19,790	-0.01%
2020/12/15	6	61.03	4	63.00	61.40	2	19,793	0.01%
2020/12/14	2	59.50	4	61.18	62.60	-2	19,720	-0.01%
2020/12/11	12	59.79	0	0.00	59.80	12	19,753	0.06%
2020/12/10	6	61.55	0	0.00	60.50	6	19,838	0.03%
2020/12/09	0	0.00	12	63.70	62.40	-12	19,890	-0.06%
2020/12/08	2	63.30	3	63.10	62.50	-1	19,954	-0.01%
2020/12/07	6	63.53	14	62.47	62.90	-8	20,155	-0.04%
2020/12/04	4	62.50	3	61.93	61.80	1	20,524	0.00%
2020/12/03	12	63.33	5	62.28	62.10	7	20,781	0.03%
2020/12/02	29	62.48	1	62.60	62.30	28	21,149	0.13%
2020/12/01	38	63.92	2	63.90	63.60	36	22,532	0.16%
2020/11/30	10	67.20	10	66.34	65.50	0	22,888	0.00%
2020/11/27	16	65.79	12	65.91	65.70	4	22,916	0.02%
2020/11/26	43	66.63	33	66.21	64.60	10	22,788	0.04%
2020/11/25	45	65.50	92	65.26	65.50	-47	22,333	-0.21%
2020/11/24	11	62.07	12	62.20	63.30	-1	21,546	0.00%
2020/11/23	11	62.47	13	61.34	60.80	-2	21,285	-0.01%
2020/11/20	27	62.66	25	62.71	61.60	2	21,093	0.01%
2020/11/19	59	61.66	92	60.60	60.60	-33	20,626	-0.16%
2020/11/18	11	58.77	11	58.36	58.40	0	20,001	0.00%
2020/11/17	20	59.79	26	60.19	58.10	-6	19,821	-0.03%
2020/11/16	17	57.76	18	57.79	57.00	-1	19,490	-0.01%
2020/11/13	19	58.29	18	58.42	58.20	1	19,528	0.01%
2020/11/12	46	56.29	27	55.31	58.70	19	19,415	0.10%
2020/11/11	54	59.50	76	58.46	57.50	-22	19,038	-0.12%
2020/11/10	21	65.18	19	64.34	63.60	2	18,794	0.01%
2020/11/09	16	64.64	23	64.63	65.20	-7	18,547	-0.04%
2020/11/06	87	64.72	89	64.03	61.80	-2	18,159	-0.01%
2020/11/05	25	62.04	36	62.55	63.50	-11	17,342	-0.06%
2020/11/04	49	58.73	54	59.12	57.80	-5	16,906	-0.03%
2020/11/03	23	57.96	13	57.35	57.00	10	16,565	0.06%
2020/11/02	23	56.41	16	56.58	57.90	7	16,671	0.04%
2020/10/30	48	59.45	15	60.51	57.20	33	16,486	0.20%
2020/10/29	41	63.41	28	64.28	62.00	13	16,236	0.08%
2020/10/28	12	62.98	0	0.00	62.30	12	15,834	0.08%
2020/10/27	7	65.60	5	64.74	64.90	2	15,895	0.01%
2020/10/26	10	59.35	21	61.33	63.80	-11	15,799	-0.07%
2020/10/23	0	0.00	3	58.00	58.00	-3	15,662	-0.02%
2020/10/22	6	55.23	1	54.50	55.60	5	15,608	0.03%
2020/10/21	12	56.83	1	56.50	56.10	11	15,547	0.07%
2020/10/20	14	57.84	23	57.77	58.30	-9	15,478	-0.06%
2020/10/19	24	56.82	12	55.41	59.50	12	15,380	0.08%
2020/10/16	6	55.87	22	55.77	55.10	-16	15,211	-0.11%
2020/10/15	25	55.16	17	56.51	56.00	8	15,133	0.05%
2020/10/14	122	56.57	123	56.99	57.00	-1	15,022	-0.01%	大買/大賣/
2020/10/13	158	51.17	173	51.01	54.00	-15	13,391	-0.11%	大買/大賣/
2020/10/12	1	49.10	11	49.10	49.10	-10	12,395	-0.08%
2020/10/08	23	44.20	10	44.55	44.65	13	12,583	0.10%
2020/10/07	7	39.81	35	39.62	40.60	-28	12,553	-0.22%
2020/10/06	15	39.40	42	38.93	38.50	-27	12,343	-0.22%
2020/10/05	2	36.85	1	37.15	37.00	1	12,131	0.01%
2020/09/30	37	37.11	43	36.86	36.60	-6	12,296	-0.05%
2020/09/29	0	0.00	1	35.75	35.75	-1	12,084	-0.01%
2020/09/28	5	35.70	3	36.33	35.70	2	12,033	0.02%
2020/09/25	67	35.10	26	35.27	35.10	41	11,931	0.34%
2020/09/24	12	38.37	15	38.56	37.50	-3	11,731	-0.03%
2020/09/23	12	39.18	8	38.93	40.00	4	11,468	0.03%
2020/09/22	11	36.94	1	37.20	37.30	10	11,208	0.09%
2020/09/21	12	37.90	12	37.88	37.90	0	11,156	0.00%
2020/09/18	20	38.23	3	38.15	37.90	17	11,110	0.15%
2020/09/17	15	38.55	15	38.86	38.50	0	11,008	0.00%
2020/09/16	17	37.77	23	38.66	38.45	-6	10,878	-0.06%
2020/09/15	11	37.70	16	38.10	37.45	-5	10,737	-0.05%
2020/09/14	34	36.22	10	36.72	36.65	24	10,560	0.23%
2020/09/11	20	37.53	17	37.74	37.50	3	10,417	0.03%
2020/09/10	12	38.95	13	39.25	39.05	-1	10,243	-0.01%
2020/09/09	41.5	38.24	34	39.04	38.65	7.5	9,950	0.08%
2020/09/08	12	38.14	17	37.64	37.30	-5	9,448	-0.05%
2020/09/07	79	41.60	44	41.47	39.30	35	9,115	0.38%
2020/09/04	124.5	44.62	143	44.39	43.10	-18.5	8,572	-0.22%	大買/大賣/
2020/09/03	15	42.61	12	42.58	43.00	3	7,056	0.04%
2020/09/02	13	38.95	26	38.57	39.10	-13	6,524	-0.20%
2020/09/01	15	37.08	9	37.32	36.75	6	6,229	0.10%
2020/08/31	16	36.97	19	35.57	36.90	-3	6,088	-0.05%
2020/08/28	1	35.30	1	34.90	34.85	0	5,950	0.00%
2020/08/27	15	36.01	13	35.36	35.25	2	5,908	0.03%
2020/08/26	4	37.14	0	0.00	36.25	4	5,849	0.07%
2020/08/25	8	37.60	6	37.38	36.90	2	5,790	0.03%
2020/08/24	0	0.00	2	35.88	36.50	-2	5,684	-0.04%
2020/08/21	6	36.00	12	35.89	35.95	-6	5,622	-0.11%
2020/08/20	18	34.70	24	35.66	35.45	-6	5,564	-0.11%
2020/08/19	15	38.69	21	37.69	36.80	-6	5,364	-0.11%
2020/08/18	22	40.43	7	40.29	39.80	15	5,178	0.29%
2020/08/17	10	39.52	1	38.90	39.70	9	4,976	0.18%
2020/08/14	2	39.75	1	39.00	39.50	1	4,826	0.02%
2020/08/13	4	38.73	2	38.35	38.10	2	4,577	0.04%
2020/08/12	3	37.53	16	37.87	38.85	-13	4,472	-0.29%
2020/08/11	22	36.96	41	36.19	36.75	-19	4,272	-0.44%
2020/08/10	3	39.45	10	39.25	38.70	-7	4,077	-0.17%
2020/08/07	8	37.91	0	0.00	37.25	8	3,817	0.21%
2020/08/06	12	37.61	9	36.97	36.70	3	3,659	0.08%
2020/08/05	8	40.60	0	0.00	40.45	8	3,343	0.24%
2020/08/04	0	0.00	7	41.04	41.50	-7	3,188	-0.22%
2020/08/03	13	40.33	6	41.11	39.80	7	3,011	0.23%
2020/07/31	17	40.66	10	40.59	40.60	7	2,780	0.25%
2020/07/30	8	38.13	5	38.32	40.90	3	2,530	0.12%
2020/07/29	3	36.40	11	36.45	37.25	-8	2,414	-0.33%
2020/07/28	5	34.40	4	34.40	33.90	1	2,332	0.04%
2020/07/27	5	34.60	1	35.50	33.60	4	2,287	0.17%
2020/07/24	5	35.86	16	35.48	35.00	-11	2,246	-0.49%
2020/07/23	1	34.35	0	0.00	36.30	1	2,184	0.05%
2020/07/21	7	36.19	7	36.60	35.60	0	2,096	0.00%
2020/07/20	5	35.40	0	0.00	35.80	5	2,049	0.24%
2020/07/17	5	35.40	2	35.10	33.30	3	1,966	0.15%
2020/07/16	7	38.32	7	36.24	35.95	0	1,876	0.00%
2020/07/15	4	36.15	4	35.71	37.15	0	1,433	0.00%
2020/07/14	5	32.79	14	33.01	33.80	-9	1,150	-0.78%
2020/07/10	0	0.00	10	28.00	28.70	-10	759	-1.32%
2020/07/09	7	28.04	10	28.00	28.75	-3	650	-0.46%
2020/06/22	0	0.00	3	23.10	23.05	-3	268	-1.12%
2020/06/16	3	22.70	0	0.00	22.75	3	284	1.05%
2020/06/08	0	0.00	3	22.60	22.60	-3	346	-0.87%
2020/06/05	0	0.00	1	22.60	22.55	-1	344	-0.29%
2020/06/04	0	0.00	1	22.60	22.60	-1	349	-0.29%
2020/05/27	1	21.45	0	0.00	21.30	1	355	0.28%
2020/05/25	3	21.45	0	0.00	21.45	3	358	0.84%
2020/04/21	1	18.95	0	0.00	18.65	1	381	0.26%
2020/04/16	1	18.90	0	0.00	19.05	1	391	0.26%
2020/04/01	0	0.00	2	17.70	17.65	-2	489	-0.41%
2020/03/19	10	15.50	0	0.00	15.50	10	564	1.77%
2020/03/17	2	17.45	0	0.00	17.20	2	541	0.37%
2020/03/13	10	17.20	26	17.20	18.05	-16	538	-2.97%
2020/03/12	10	19.00	55	18.99	19.00	-45	520	-8.65%
2020/03/10	4	20.30	0	0.00	20.50	4	513	0.78%
2020/03/09	24	21.24	0	0.00	20.70	24	511	4.69%
2020/03/05	1	21.75	1	21.80	21.60	0	509	0.00%
2020/03/04	2	21.50	0	0.00	21.45	2	515	0.39%
2020/03/03	3	21.85	0	0.00	21.70	3	518	0.58%
2020/02/27	22	22.03	0	0.00	22.05	22	561	3.92%
2020/01/30	0	0.00	1	22.90	22.25	-1	613	-0.16%
2020/01/15	10	23.50	0	0.00	23.45	10	599	1.67%
2020/01/14	10	23.50	0	0.00	23.55	10	597	1.67%
2020/01/13	12	23.72	0	0.00	23.90	12	595	2.02%
2020/01/03	1	23.40	0	0.00	23.65	1	556	0.18%
2020/01/02	1	23.80	0	0.00	23.65	1	549	0.18%
2019/12/27	3	23.80	0	0.00	23.70	3	507	0.59%
2019/12/13	1	22.00	0	0.00	22.00	1	369	0.27%
2019/12/02	1	22.60	0	0.00	22.60	1	342	0.29%
2019/11/27	1	22.45	1	22.70	22.90	0	331	0.00%
2019/11/26	0	0.00	1	22.25	22.40	-1	306	-0.33%
2019/11/25	1	22.10	0	0.00	22.00	1	285	0.35%
2019/11/06	0	0.00	1	21.75	21.75	-1	276	-0.36%
2019/11/05	4	22.51	0	0.00	22.25	4	269	1.48%
2019/09/17	0	0.00	5	21.65	21.65	-5	314	-1.59%
2019/09/16	5	21.80	0	0.00	21.75	5	316	1.58%
2019/09/03	0	0.00	2	22.20	21.85	-2	331	-0.60%
2019/07/31	2	21.80	0	0.00	21.60	2	575	0.35%
2019/07/11	0	0.00	1	21.40	21.25	-1	834	-0.12%
2019/07/10	1	23.70	0	0.00	23.80	1	844	0.12%
2019/07/08	1	24.40	1	24.15	23.95	0	904	0.00%
2019/06/27	0	0.00	1	23.15	23.10	-1	951	-0.11%
2019/06/25	1	23.40	0	0.00	23.25	1	962	0.10%
2019/06/12	0	0.00	0.3	23.00	23.05	-0.3	1,014	-0.03%
2019/05/15	0	0.00	1	23.75	23.55	-1	1,196	-0.08%
2019/05/14	1	23.35	0	0.00	23.45	1	1,189	0.08%
2019/05/06	27	25.35	0	0.00	25.35	27	1,015	2.66%
2019/04/11	1	24.80	1	24.65	24.65	0	732	0.00%
2019/03/29	0	0.00	1	23.00	23.70	-1	668	-0.15%
2019/03/28	1	23.15	0	0.00	23.10	1	660	0.15%
2019/03/07	0	0.00	3	24.60	24.10	-3	601	-0.50%
2019/03/06	3	24.95	0	0.00	24.50	3	607	0.49%
2019/03/05	0	0.00	1	24.40	24.70	-1	591	-0.17%
2019/02/27	1	23.70	0	0.00	24.00	1	544	0.18%
2019/02/26	0	0.00	2	23.85	23.50	-2	549	-0.36%
2019/02/18	1	22.60	0	0.00	22.35	1	509	0.20%
2019/02/15	9	22.80	18	22.53	22.70	-9	537	-1.68%
2019/02/14	10	21.80	1	21.80	22.05	9	501	1.79%
2018/11/28	0	0.00	1	21.95	21.85	-1	698	-0.14%
2018/11/23	3	22.10	4	21.81	21.60	-1	810	-0.12%
2018/11/22	10	20.70	10	20.50	20.50	0	774	0.00%
2018/11/21	6	20.29	6	20.50	20.50	0	784	0.00%
2018/11/13	10	18.75	10	19.60	19.70	0	804	0.00%
2018/11/12	5	18.85	10	19.00	19.00	-5	798	-0.63%
2018/11/07	6	18.30	1	18.20	18.20	5	793	0.63%
2018/11/05	10	17.95	10	18.90	19.10	0	789	0.00%
2018/10/11	1	19.60	0	0.00	19.50	1	794	0.13%
2018/09/28	0	0.00	1	23.45	23.25	-1	768	-0.13%
2018/09/26	0	0.00	2	23.88	23.95	-2	767	-0.26%
2018/09/25	2	24.10	1	23.90	23.90	1	767	0.13%
2018/09/18	0	0.00	1	23.85	23.70	-1	721	-0.14%
2018/09/17	0	0.00	3	23.83	23.85	-3	694	-0.43%
2018/09/13	5	24.02	0	0.00	24.05	5	700	0.71%
2018/09/05	1	24.30	0	0.00	24.20	1	678	0.15%
2018/08/27	1	24.00	1	23.80	23.60	0	514	0.00%
2018/08/23	0	0.00	1	23.20	22.85	-1	494	-0.20%
2018/08/15	1	21.70	0	0.00	21.70	1	584	0.17%
2018/08/03	1	22.00	0	0.00	22.05	1	1,040	0.10%
2018/07/10	0	0.00	1	21.00	21.05	-1	2,401	-0.04%
2018/06/06	1	23.80	0	0.00	23.90	1	2,583	0.04%
2018/06/05	0	0.00	2	23.60	23.70	-2	2,574	-0.08%
2018/06/01	3	24.55	0	0.00	24.65	3	2,541	0.12%
2018/05/31	1	25.00	0	0.00	24.40	1	2,534	0.04%
2018/05/30	0	0.00	10	24.90	24.80	-10	2,513	-0.40%
2018/05/29	0	0.00	5	25.30	25.30	-5	2,487	-0.20%
2018/05/23	5	24.40	0	0.00	24.25	5	2,408	0.21%
2018/05/17	10	26.68	11	26.99	25.30	-1	2,302	-0.04%
2018/05/15	1	26.85	0	0.00	26.85	1	2,117	0.05%
2018/05/14	0	0.00	5	26.00	25.85	-5	2,062	-0.24%
2018/05/11	0	0.00	3	25.50	25.45	-3	2,012	-0.15%
2018/05/10	1	27.05	3	26.62	24.85	-2	1,940	-0.10%
2018/05/09	1	25.10	0	0.00	25.50	1	1,802	0.06%
2018/05/08	5	25.20	0	0.00	25.50	5	1,779	0.28%
2018/05/03	9	26.29	7	26.10	25.40	2	1,667	0.12%
2018/05/02	15	26.15	7	26.21	26.45	8	1,487	0.54%
2018/04/30	0	0.00	20	26.38	25.75	-20	1,428	-1.40%
2018/04/27	6	25.01	7	24.46	25.20	-1	1,301	-0.08%
2018/04/26	1	25.45	16	25.97	24.80	-15	1,241	-1.21%
2018/04/25	2	25.25	0	0.00	25.45	2	1,154	0.17%
2018/04/24	28	25.49	19	25.76	25.75	9	1,100	0.82%
2018/04/23	10	25.73	0	0.00	25.30	10	996	1.00%
2018/04/19	0	0.00	3	23.38	23.70	-3	739	-0.41%
2018/04/16	1	21.40	0	0.00	21.10	1	590	0.17%
2018/04/11	0	0.00	20	23.36	22.85	-20	543	-3.68%
2018/03/28	3	20.80	0	0.00	20.50	3	494	0.61%
2018/03/26	5	21.25	0	0.00	21.20	5	551	0.91%
2018/03/23	5	21.40	0	0.00	21.45	5	548	0.91%
2018/03/22	0	0.00	1	23.20	22.30	-1	536	-0.19%
2018/03/14	1	23.00	0	0.00	22.40	1	489	0.20%
2018/03/12	4	22.33	9	22.57	22.65	-5	477	-1.05%
2018/02/27	0	0.00	5	20.55	20.20	-5	552	-0.90%
2018/02/22	0	0.00	2	20.70	20.80	-2	765	-0.26%
2018/02/21	0	0.00	25	20.53	20.55	-25	832	-3.00%
2018/02/09	0	0.00	10	19.62	19.60	-10	942	-1.06%
2018/02/06	0	0.00	1	20.55	20.05	-1	1,292	-0.08%
2018/02/05	0	0.00	1	21.10	21.50	-1	1,407	-0.07%
2018/02/01	1	22.35	0	0.00	22.25	1	1,425	0.07%
2018/01/29	0	0.00	1	22.20	22.10	-1	1,461	-0.07%
2018/01/26	3	22.70	0	0.00	22.50	3	1,462	0.21%
2018/01/09	0	0.00	58	23.22	23.25	-58	1,829	-3.17%
2018/01/08	0	0.00	17	24.06	23.60	-17	1,950	-0.87%