光罩 (2338)-元富-同大券商分點個股進出

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
73.5
漲跌
▲0.8
漲幅
+1.10%
成交量
1,551張
產業
上市半導體類股
914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

光罩 (2338)籌碼相關－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/06/12	0	0.00	4	73.20	73.50	-4	1,958	-0.20%
2024/06/11	0.1	72.50	1	72.70	72.70	-0.9	1,954	-0.05%
2024/06/07	0	0.00	0.1	72.80	73.30	-0.1	1,961	-0.01%
2024/06/06	0	0.00	4	71.25	70.70	-4	1,956	-0.20%
2024/06/04	1	71.20	5	71.54	71.20	-4	1,974	-0.20%
2024/06/03	1.1	71.60	2	71.75	71.30	-0.9	1,989	-0.05%
2024/05/31	6.2	71.47	0	0.00	71.50	6.2	1,994	0.31%
2024/05/30	1.1	71.35	0	0.00	71.20	1.1	1,991	0.06%
2024/05/29	2	72.45	7	72.70	72.30	-5	1,987	-0.25%
2024/05/28	9	74.53	4	73.95	73.70	5	1,957	0.26%
2024/05/27	0	0.00	5	73.20	73.60	-5	1,846	-0.27%
2024/05/24	1	70.30	1	70.70	71.00	0	1,790	0.00%
2024/05/23	10	70.80	1	70.70	70.40	9	1,842	0.49%
2024/05/22	15	71.90	0	0.00	71.50	15	1,856	0.81%
2024/05/21	2	71.80	2	71.85	71.80	0	1,847	0.00%
2024/05/20	4	71.25	9	69.90	71.30	-5	1,828	-0.27%
2024/05/17	8	70.36	0	0.00	70.00	8	1,773	0.45%
2024/05/14	1	68.50	0	0.00	68.20	1	1,753	0.06%
2024/05/13	1	68.70	0	0.00	68.50	1	1,751	0.06%
2024/05/10	1	68.80	0	0.00	68.50	1	1,735	0.06%
2024/05/09	1	70.60	0	0.00	69.70	1	1,698	0.06%
2024/05/08	18	72.67	14	71.74	70.30	4	1,626	0.25%
2024/05/07	0	0.00	6	73.02	75.70	-6	1,392	-0.43%
2024/05/06	0	0.00	9	68.47	68.90	-9	1,208	-0.74%
2024/05/02	0	0.00	1	67.40	67.80	-1	1,199	-0.08%
2024/04/25	1	66.60	0	0.00	66.60	1	1,231	0.08%
2024/04/22	3	64.67	0	0.00	63.60	3	1,252	0.24%
2024/04/19	4	65.25	0	0.00	65.50	4	1,231	0.32%
2024/04/16	3	67.93	0	0.00	67.60	3	1,195	0.25%
2024/04/12	12	72.39	10	71.69	70.80	2	1,211	0.17%
2024/04/03	0	0.00	2	69.20	69.30	-2	1,074	-0.19%
2024/03/26	0	67.30	0	0.00	67.00	0	1,105	0.00%
2024/03/20	0	68.00	1	67.70	67.50	-1	1,141	-0.09%
2024/03/19	0.1	67.80	0	0.00	67.90	0.1	1,158	0.01%
2024/03/18	0.1	67.80	0	0.00	67.80	0.1	1,157	0.01%
2024/03/15	1	67.40	0	0.00	67.40	1	1,167	0.09%
2024/03/13	0	0.00	1	69.60	68.50	-1	1,158	-0.09%
2024/03/12	2.1	69.14	0	0.00	70.00	2.1	1,165	0.18%
2024/03/08	4	68.05	0	0.00	67.70	4	1,171	0.34%
2024/03/07	0.1	70.00	0	0.00	68.80	0.1	1,235	0.01%
2024/03/05	0.1	69.50	0	0.00	69.10	0.1	1,615	0.01%
2024/03/01	3	69.83	0	0.00	69.30	3	1,643	0.18%
2024/02/26	0	0.00	5	72.50	72.10	-5	1,654	-0.30%
2024/02/23	1	72.30	8	71.49	70.90	-7	1,598	-0.44%
2024/02/20	0.1	70.50	0	0.00	70.40	0.1	1,581	0.01%
2024/02/01	2	67.20	0	0.00	67.20	2	1,689	0.12%
2024/01/31	1	67.70	0	0.00	67.60	1	1,696	0.06%
2024/01/30	0.1	68.00	0	0.00	67.60	0.1	1,709	0.01%
2024/01/26	0.2	68.50	0	0.00	67.90	0.2	1,769	0.01%
2024/01/23	1	68.30	1	69.10	69.30	0	1,800	0.00%
2024/01/22	0	0.00	1	68.40	68.90	-1	1,801	-0.06%
2024/01/19	1	67.50	0	0.00	67.70	1	1,804	0.06%
2024/01/18	2	67.20	0	0.00	67.20	2	1,809	0.11%
2024/01/17	1	68.10	0	0.00	67.90	1	1,825	0.05%
2024/01/16	1	69.10	0	0.00	69.20	1	1,816	0.06%
2024/01/09	0.1	71.00	3	71.00	70.10	-2.9	1,945	-0.15%
2024/01/04	2	69.25	2	69.10	69.20	0	2,052	0.00%
2023/12/29	1	71.10	1	71.50	71.10	0	2,160	0.00%
2023/12/27	0	71.50	0	0.00	71.20	0	2,150	0.00%
2023/12/25	0	0.00	1	69.10	68.80	-1	2,144	-0.05%
2023/12/20	1	70.50	1	71.20	70.40	0	2,140	0.00%
2023/12/19	0	0.00	0.3	70.87	70.70	-0.3	2,135	-0.01%
2023/12/18	0.1	71.10	0	0.00	71.40	0.1	2,124	0.00%
2023/12/14	0	0.00	2	71.75	72.00	-2	2,121	-0.09%
2023/12/13	0.2	70.80	0	0.00	70.50	0.2	2,104	0.01%
2023/12/12	1	70.60	1	71.70	70.60	0	2,112	0.00%
2023/12/07	3	70.83	0	0.00	70.50	3	2,093	0.14%
2023/12/06	1	72.00	0	0.00	72.20	1	2,076	0.05%
2023/12/05	1	72.20	0.1	71.90	72.80	0.9	2,067	0.04%
2023/12/04	8	73.91	3	74.10	73.20	5	2,031	0.25%
2023/12/01	4	76.40	4	76.93	76.20	0	1,958	0.00%
2023/11/30	7	76.74	32	75.88	76.90	-25	1,833	-1.36%
2023/11/29	10	70.23	1	71.10	71.00	9	1,548	0.58%
2023/11/27	0	0.00	2	68.40	67.80	-2	1,508	-0.13%
2023/11/24	2.2	68.77	0	0.00	68.80	2.2	1,515	0.15%
2023/11/21	1	68.10	1.3	68.24	68.60	-0.3	1,496	-0.02%
2023/11/20	2	67.70	0	0.00	67.80	2	1,523	0.13%
2023/11/15	0	0.00	2	67.20	66.90	-2	1,628	-0.12%
2023/11/14	1	67.00	0	0.00	67.10	1	1,653	0.06%
2023/11/13	1	67.10	0	0.00	66.70	1	1,691	0.06%
2023/11/09	8	66.83	5	66.26	67.00	3	1,703	0.18%
2023/11/08	2	71.80	0	0.00	71.50	2	1,636	0.12%
2023/11/07	2	71.95	1	72.30	71.90	1	1,640	0.06%
2023/11/06	0	0.00	5	72.42	72.40	-5	1,649	-0.30%
2023/11/03	0	0.00	3	70.97	71.20	-3	1,626	-0.18%
2023/11/01	0	0.00	3	68.30	68.00	-3	1,638	-0.18%
2023/10/31	0	68.90	0	68.90	68.00	0	1,648	0.00%
2023/10/24	1.1	69.58	0	0.00	69.30	1.1	1,845	0.06%
2023/10/23	5	71.00	1	69.50	69.20	4	1,903	0.21%
2023/10/20	1	68.00	0	0.00	70.60	1	1,894	0.05%
2023/10/19	0	0.00	3	70.40	70.20	-3	1,884	-0.16%
2023/10/18	0	0.00	2	70.00	69.60	-2	1,884	-0.11%
2023/10/17	1	72.00	0	0.00	70.80	1	1,884	0.05%
2023/10/16	6	72.52	0	0.00	71.70	6	1,883	0.32%
2023/10/13	2	72.60	0	0.00	72.50	2	1,843	0.11%
2023/10/12	1	71.80	1	72.50	72.40	0	1,870	0.00%
2023/10/11	2	71.65	4	72.18	71.80	-2	1,896	-0.11%
2023/10/06	0	0.00	0	69.30	68.50	0	1,835	0.00%
2023/10/04	10	67.57	0	0.00	67.70	10	1,859	0.54%
2023/10/03	0	0.00	0	69.10	68.00	0	1,875	0.00%
2023/09/28	0	0.00	0.1	68.10	67.40	-0.1	1,947	-0.01%
2023/09/27	0.1	65.50	0	0.00	65.60	0.1	2,007	0.00%
2023/09/26	0.1	67.00	0	0.00	66.40	0.1	2,037	0.00%
2023/09/25	0	0.00	11	67.10	67.20	-11	2,101	-0.52%
2023/09/22	0	0.00	2	67.30	67.20	-2	2,231	-0.09%
2023/09/21	2	67.25	0	0.00	67.60	2	2,252	0.09%
2023/09/20	0.1	67.50	0	0.00	67.40	0.1	2,257	0.00%
2023/09/19	3	68.60	0	0.00	68.20	3	2,272	0.13%
2023/09/18	0	0.00	3	70.50	69.70	-3	2,272	-0.13%
2023/09/12	1	68.00	0	0.00	67.90	1	2,299	0.04%
2023/09/11	4	67.73	1	67.20	67.00	3	2,312	0.13%
2023/09/07	0	0.00	1	70.00	69.80	-1	2,354	-0.04%
2023/09/06	6	70.35	2	70.30	70.20	4	2,397	0.17%
2023/09/04	5	70.00	6	70.77	70.40	-1	2,587	-0.04%
2023/09/01	2	70.30	0	0.00	70.20	2	2,599	0.08%
2023/08/31	2	70.05	10	69.70	69.90	-8	2,608	-0.31%
2023/08/29	2	68.10	1	68.40	68.80	1	2,646	0.04%
2023/08/28	0	0.00	2	68.50	68.50	-2	2,659	-0.08%
2023/08/25	1	69.00	0	0.00	68.70	1	2,669	0.04%
2023/08/24	11	70.27	0	0.00	69.80	11	2,678	0.41%
2023/08/23	3	68.73	3	69.40	69.80	0	2,656	0.00%
2023/08/18	2	69.20	0	0.00	68.10	2	2,616	0.08%
2023/08/17	1	69.30	0	0.00	69.30	1	2,630	0.04%
2023/08/11	5	70.34	0	0.00	69.50	5	2,636	0.19%
2023/08/09	6	71.17	0	0.00	71.30	6	2,650	0.23%
2023/08/08	10	72.06	0	0.00	71.40	10	2,704	0.37%
2023/08/07	0	0.00	5	71.88	72.30	-5	2,699	-0.19%
2023/08/02	3	72.40	1	71.70	71.80	2	2,700	0.07%
2023/08/01	4	74.65	21	75.16	74.60	-17	2,646	-0.64%
2023/07/31	20	79.00	0	0.00	75.90	20	2,629	0.76%
2023/07/28	3	77.40	12	78.15	77.80	-9	2,611	-0.34%
2023/07/27	10	74.20	1	74.00	74.00	9	2,575	0.35%
2023/07/26	1	73.20	0	0.00	73.00	1	2,553	0.04%
2023/07/25	0	0.00	1	76.10	75.80	-1	2,507	-0.04%
2023/07/24	3	77.03	0	0.00	76.40	3	2,490	0.12%
2023/07/21	0	0.00	1	78.00	77.70	-1	2,501	-0.04%
2023/07/20	3	78.57	0	0.00	78.50	3	2,573	0.12%
2023/07/19	3	79.60	0	0.00	79.30	3	2,573	0.12%
2023/07/18	0	0.00	0.1	80.40	79.90	-0.1	2,619	0.00%
2023/07/17	1	81.49	0	0.00	81.40	1	2,644	0.04%
2023/07/14	1	82.40	0	0.00	80.60	1	2,667	0.04%
2023/07/13	0	0.00	2	80.70	81.70	-2	2,679	-0.07%
2023/07/12	1	79.80	2	79.85	79.70	-1	2,674	-0.04%
2023/07/11	0	0.00	1	79.30	80.30	-1	2,688	-0.04%
2023/07/10	2	79.70	2	79.30	78.80	0	2,777	0.00%
2023/07/07	5	79.60	0	0.00	79.40	5	2,792	0.18%
2023/07/06	0	0.00	1	82.00	81.40	-1	2,779	-0.04%
2023/07/05	2	84.10	3	83.43	82.70	-1	2,773	-0.04%
2023/07/04	0	0.00	1	83.60	83.60	-1	2,746	-0.04%
2023/07/03	2	84.00	1	83.20	83.00	1	2,782	0.04%
2023/06/30	3	83.10	5	83.46	83.10	-2	2,755	-0.07%
2023/06/27	0	0.00	1	77.90	77.70	-1	2,761	-0.04%
2023/06/26	0.5	78.90	1	78.90	79.00	-0.5	2,786	-0.02%
2023/06/21	1	79.90	0	0.00	80.00	1	2,870	0.03%
2023/06/14	0.1	82.10	0	0.00	81.70	0.1	3,665	0.00%
2023/06/13	0	0.00	1	83.00	82.60	-1	3,785	-0.03%
2023/06/12	1	82.50	0	0.00	81.10	1	3,787	0.03%
2023/06/09	3	81.03	3	82.83	82.90	0	3,772	0.00%
2023/06/08	4	81.25	2	81.25	79.90	2	3,723	0.05%
2023/06/07	1	81.30	2	81.30	81.40	-1	3,640	-0.03%
2023/06/06	0	0.00	6	81.07	81.10	-6	3,665	-0.16%
2023/06/05	1	81.30	0	0.00	80.80	1	3,718	0.03%
2023/06/01	1	79.70	1	79.90	80.00	0	3,824	0.00%
2023/05/31	2	80.85	1	80.70	81.10	1	3,813	0.03%
2023/05/30	4	80.63	0	0.00	80.80	4	3,814	0.10%
2023/05/29	1	81.60	1	81.80	81.80	0	3,822	0.00%
2023/05/26	1	81.00	0	0.00	80.50	1	3,819	0.03%
2023/05/25	1	81.40	1	81.20	81.60	0	3,812	0.00%
2023/05/24	4	80.83	0	0.00	80.90	4	3,881	0.10%
2023/05/23	1	81.70	2	81.50	81.60	-1	3,882	-0.03%
2023/05/22	0	0.00	1	80.40	80.20	-1	3,859	-0.03%
2023/05/19	1	80.00	2	80.85	79.70	-1	3,857	-0.03%
2023/05/18	2	78.85	1	79.30	79.20	1	3,859	0.03%
2023/05/17	1	78.90	0	0.00	78.90	1	3,875	0.03%
2023/05/16	0	0.00	1	77.70	78.10	-1	3,902	-0.03%
2023/05/12	2	77.50	0	0.00	76.90	2	3,958	0.05%
2023/05/11	2	77.50	0	0.00	77.30	2	4,023	0.05%
2023/05/10	1	78.40	1	78.80	79.10	0	4,257	0.00%
2023/05/08	3	79.80	0	0.00	79.80	3	4,284	0.07%
2023/05/05	0	0.00	1	80.60	80.60	-1	4,316	-0.02%
2023/05/04	2	78.95	0	0.00	79.50	2	4,469	0.04%
2023/05/03	5	79.58	0	0.00	79.70	5	4,532	0.11%
2023/05/02	2	80.60	1	81.60	81.80	1	4,582	0.02%
2023/04/28	1	80.60	1	80.00	80.00	0	4,687	0.00%
2023/04/26	0	0.00	0	78.70	79.40	0	4,999	0.00%
2023/04/25	13	79.36	0	0.00	78.40	13	5,247	0.25%
2023/04/24	2	82.20	1	82.50	82.50	1	5,299	0.02%
2023/04/21	3	82.93	1	82.50	82.30	2	5,591	0.04%
2023/04/20	1	84.10	0	84.30	83.70	1	5,675	0.02%
2023/04/19	0	0.00	2	83.80	83.60	-2	5,876	-0.03%
2023/04/18	5	86.44	0	0.00	85.20	5	5,991	0.08%
2023/04/17	1	87.51	0	0.00	87.40	1	6,045	0.02%
2023/04/14	2	88.50	0	0.00	88.20	2	6,108	0.03%
2023/04/13	7	89.01	3	88.73	88.20	4	6,186	0.06%
2023/04/12	0	0.00	1	92.60	92.10	-1	6,168	-0.02%
2023/04/11	1	93.50	0.1	93.20	93.50	0.9	6,215	0.01%
2023/04/10	0	0.00	1	92.70	92.20	-1	6,325	-0.02%
2023/04/07	1	93.60	0	0.00	93.10	1	6,410	0.02%
2023/04/06	2	93.50	1.1	93.36	92.90	0.9	6,415	0.01%
2023/03/31	0.1	92.89	2	92.05	92.50	-1.9	6,384	-0.03%
2023/03/30	3	92.23	1	91.50	91.50	2	6,389	0.03%
2023/03/29	2	92.00	0	0.00	91.60	2	6,450	0.03%
2023/03/28	0	0.00	1	93.40	93.50	-1	6,521	-0.02%
2023/03/27	3	95.81	1	96.10	95.90	2	6,501	0.03%
2023/03/24	2	98.00	8	96.78	96.00	-6	6,511	-0.09%
2023/03/22	4	96.83	4	97.00	96.90	0	6,488	0.00%
2023/03/21	1	96.50	3	95.53	95.40	-2	6,506	-0.03%
2023/03/20	5	92.74	14.3	95.06	94.60	-9.3	6,455	-0.14%
2023/03/17	4.3	88.85	9.1	88.34	88.80	-4.8	6,394	-0.08%
2023/03/16	3	86.47	2	86.20	86.10	1	6,350	0.02%
2023/03/14	8	81.60	0	0.00	82.10	8	6,608	0.12%
2023/03/13	6	82.72	5	82.60	83.10	1	6,751	0.01%
2023/03/10	1	84.00	0	0.00	84.20	1	6,986	0.01%
2023/03/09	0	0.00	1	87.50	86.00	-1	7,407	-0.01%
2023/03/08	1	86.50	2	87.15	87.00	-1	7,551	-0.01%
2023/03/07	1	86.60	3	86.70	87.00	-2	7,808	-0.03%
2023/03/06	1	84.70	2	85.00	84.90	-1	7,967	-0.01%
2023/03/03	1	82.80	1	83.10	82.90	0	8,043	0.00%
2023/03/02	1	83.00	1	83.80	82.40	0	8,226	0.00%
2023/03/01	2	81.90	1	83.30	83.10	1	8,613	0.01%
2023/02/24	0	0.00	1	83.90	82.60	-1	8,757	-0.01%
2023/02/23	2	83.20	0	0.00	83.30	2	8,841	0.02%
2023/02/22	3	82.80	1	82.50	82.50	2	8,948	0.02%
2023/02/21	1	85.80	0	0.00	85.60	1	9,042	0.01%
2023/02/16	1	85.90	0	0.00	87.10	1	9,665	0.01%
2023/02/15	1	83.80	2	84.10	85.50	-1	9,951	-0.01%
2023/02/13	1	85.20	0	0.00	85.10	1	10,481	0.01%
2023/02/09	1	87.00	2.1	87.01	87.40	-1.1	10,678	-0.01%
2023/02/08	7	86.00	8.3	86.45	86.00	-1.3	10,680	-0.01%
2023/02/07	1.3	88.61	0	0.00	89.40	1.3	10,503	0.01%
2023/02/06	0	0.00	1	89.00	88.80	-1	10,530	-0.01%
2023/02/03	9	90.16	0	0.00	90.00	9	10,621	0.08%
2023/02/02	2	91.80	4.7	92.54	91.80	-2.7	10,634	-0.03%
2023/01/31	2	91.05	4	91.78	91.70	-2	10,600	-0.02%
2023/01/30	2	91.40	5.1	91.74	91.80	-3.1	10,593	-0.03%
2023/01/17	3	88.60	2	88.50	88.20	1	10,536	0.01%
2023/01/16	6	89.03	2	90.85	89.70	4	10,549	0.04%
2023/01/13	7	90.36	14	90.29	90.80	-7	10,314	-0.07%
2023/01/12	3	88.43	2	88.80	88.20	1	10,081	0.01%
2023/01/11	6.1	89.51	6	89.32	89.40	0.1	10,013	0.00%
2023/01/10	9	88.33	7.2	87.13	86.00	1.8	9,861	0.02%
2023/01/09	5.2	89.09	3	90.63	90.20	2.2	9,800	0.02%
2023/01/06	2.2	88.78	2	89.60	88.00	0.2	9,627	0.00%
2023/01/05	2	87.50	0	0.00	87.00	2	9,544	0.02%
2023/01/04	1	87.40	2	88.45	89.00	-1	9,505	-0.01%
2022/12/29	1	84.10	0	0.00	85.80	1	9,837	0.01%
2022/12/28	5	86.96	2	84.90	84.40	3	9,908	0.03%
2022/12/26	3	85.13	4	84.50	84.10	-1	9,879	-0.01%
2022/12/23	1	84.00	0	0.00	86.30	1	10,004	0.01%
2022/12/21	3	86.60	2	86.30	85.70	1	10,173	0.01%
2022/12/20	4	88.68	2	86.75	85.80	2	10,097	0.02%
2022/12/19	2	89.20	1	90.70	90.20	1	10,007	0.01%
2022/12/16	0	0.00	1	89.50	90.00	-1	9,957	-0.01%
2022/12/15	3	91.30	2	91.65	90.80	1	9,923	0.01%
2022/12/14	2	90.65	8	90.80	91.50	-6	9,882	-0.06%
2022/12/13	3	90.10	0	0.00	89.10	3	9,783	0.03%
2022/12/12	0	0.00	1	92.40	91.20	-1	9,667	-0.01%
2022/12/09	15	92.96	7	92.91	92.70	8	9,562	0.08%
2022/12/08	5	92.78	4	93.23	93.50	1	9,341	0.01%
2022/12/07	8	95.01	8	93.04	92.60	0	9,217	0.00%
2022/12/06	5	96.30	2	95.00	95.80	3	9,039	0.03%
2022/12/05	8	95.98	7	96.94	97.10	1	8,863	0.01%
2022/12/02	8	94.16	15	94.37	95.70	-7	8,733	-0.08%
2022/12/01	17	93.11	13	93.12	92.20	4	8,478	0.05%
2022/11/30	8	85.55	7	86.03	86.90	1	8,058	0.01%
2022/11/29	14	83.99	14	84.56	85.40	0	7,899	0.00%
2022/11/28	7	82.56	9	84.04	83.20	-2	7,584	-0.03%
2022/11/25	10	79.80	14	80.16	79.80	-4	7,371	-0.05%
2022/11/24	16	79.98	11	79.50	79.70	5	7,228	0.07%
2022/11/23	13	77.36	20	78.33	80.00	-7	7,046	-0.10%
2022/11/22	3	73.40	4	74.33	73.30	-1	6,665	-0.02%
2022/11/21	4	73.05	1	72.50	73.40	3	6,521	0.05%
2022/11/18	2	73.25	6	73.35	72.00	-4	6,434	-0.06%
2022/11/17	4	72.95	2	71.25	73.40	2	6,329	0.03%
2022/11/16	3	69.80	4	70.40	70.80	-1	6,197	-0.02%
2022/11/15	1	71.20	3	69.90	69.90	-2	5,976	-0.03%
2022/11/14	1	66.90	10	68.00	67.30	-9	5,673	-0.16%
2022/11/11	3	68.00	5	67.86	67.20	-2	5,581	-0.04%
2022/11/10	9	65.72	6	66.48	66.00	3	5,267	0.06%
2022/11/09	0	0.00	13	63.25	65.20	-13	4,856	-0.27%
2022/11/08	2	60.20	4	61.35	59.30	-2	4,684	-0.04%
2022/11/07	12	60.20	2	60.30	59.40	10	4,629	0.22%
2022/11/04	25	60.99	28	62.05	63.40	-3	4,495	-0.07%
2022/11/03	2	61.30	6	61.02	61.40	-4	4,377	-0.09%
2022/11/02	2	59.20	1	59.50	59.40	1	4,315	0.02%
2022/11/01	2	60.45	4	60.03	59.40	-2	4,280	-0.05%
2022/10/31	1	57.50	4	59.03	59.00	-3	4,194	-0.07%
2022/10/28	3	57.23	3	57.90	56.80	0	4,148	0.00%
2022/10/27	0	0.00	1	58.90	59.70	-1	4,078	-0.02%
2022/10/26	1	55.80	2	56.00	55.60	-1	3,956	-0.03%
2022/10/25	1	55.00	1	54.70	55.20	0	3,886	0.00%
2022/10/24	1	56.00	4	55.55	54.70	-3	3,840	-0.08%
2022/10/21	3	54.33	2	53.55	53.10	1	3,778	0.03%
2022/10/20	1	54.10	0	0.00	54.80	1	3,781	0.03%
2022/10/19	0	0.00	1	56.00	55.40	-1	3,766	-0.03%
2022/10/18	1	54.80	1	56.00	55.10	0	3,721	0.00%
2022/10/17	3	53.07	13	52.42	55.20	-10	3,605	-0.28%
2022/10/14	1	55.00	0	0.00	55.10	1	3,567	0.03%
2022/10/13	3	51.00	0	0.00	50.10	3	3,540	0.08%
2022/10/12	5	54.78	4	54.25	53.90	1	3,454	0.03%
2022/10/11	9	56.68	5	57.10	55.70	4	3,414	0.12%
2022/10/07	27	61.42	7	61.00	61.50	20	3,430	0.58%
2022/10/06	13	60.49	9	61.20	63.00	4	3,342	0.12%
2022/10/05	4	58.05	12	57.75	60.20	-8	3,052	-0.26%
2022/10/04	1	54.50	3	54.73	54.80	-2	2,945	-0.07%
2022/10/03	9	53.16	6	54.07	54.00	3	2,846	0.11%
2022/09/30	12	54.04	2	55.20	55.20	10	2,844	0.35%
2022/09/29	7	56.69	5	60.62	56.00	2	2,759	0.07%
2022/09/28	3	62.10	0	0.00	62.10	3	2,629	0.11%
2022/09/23	0	0.00	1	71.00	71.00	-1	2,763	-0.04%
2022/09/22	0	0.00	1	71.80	72.30	-1	2,827	-0.04%
2022/09/20	0	0.00	0.1	74.10	74.50	-0.1	2,890	0.00%
2022/09/16	1	73.70	0	0.00	73.70	1	2,972	0.03%
2022/09/15	1	74.90	0	0.00	73.70	1	3,056	0.03%
2022/09/14	1	73.00	0	0.00	74.30	1	3,181	0.03%
2022/09/13	1	75.10	1	75.30	75.00	0	3,198	0.00%
2022/09/12	1	74.50	2	72.95	73.10	-1	3,212	-0.03%
2022/09/08	1	70.40	3	71.07	71.80	-2	3,289	-0.06%
2022/09/06	5	70.14	0	0.00	69.50	5	3,537	0.14%
2022/09/05	0	0.00	2	71.40	71.90	-2	3,587	-0.06%
2022/09/02	0	0.00	1	74.20	73.30	-1	3,665	-0.03%
2022/09/01	1	74.00	0	0.00	73.80	1	3,706	0.03%
2022/08/30	0	0.00	1	74.30	75.00	-1	3,759	-0.03%
2022/08/29	3	72.50	3	73.10	73.30	0	3,776	0.00%
2022/08/26	1	75.00	0	0.00	75.50	1	3,813	0.03%
2022/08/25	2	73.80	0	0.00	74.90	2	3,848	0.05%
2022/08/24	2.1	73.51	5	72.70	72.90	-2.9	3,982	-0.07%
2022/08/23	2	73.50	0	0.00	73.60	2	4,106	0.05%
2022/08/22	0	0.00	2	77.55	76.70	-2	4,233	-0.05%
2022/08/19	5	78.22	2	78.10	77.60	3	4,308	0.07%
2022/08/18	2	75.60	3	77.17	77.10	-1	4,424	-0.02%
2022/08/17	2	76.30	0	0.00	76.60	2	4,522	0.04%
2022/08/16	1	78.30	2	78.20	78.00	-1	4,583	-0.02%
2022/08/15	2	78.30	6	77.92	78.00	-4	4,606	-0.09%
2022/08/12	2	77.00	3	77.77	76.80	-1	4,690	-0.02%
2022/08/11	0	0.00	4	77.68	78.20	-4	4,797	-0.08%
2022/08/09	0	0.00	1	75.30	75.10	-1	4,966	-0.02%
2022/08/04	1	71.70	1	72.30	72.30	0	5,225	0.00%
2022/07/29	3	75.83	0	0.00	75.30	3	5,539	0.05%
2022/07/28	0	0.00	1	74.40	74.20	-1	5,564	-0.02%
2022/07/27	5	74.40	5	73.30	74.80	0	5,569	0.00%
2022/07/26	3	74.37	3	73.70	73.50	0	5,613	0.00%
2022/07/25	2	76.05	0	0.00	75.90	2	5,631	0.04%
2022/07/22	1	77.10	0	0.00	76.70	1	5,673	0.02%
2022/07/21	0	0.00	2	76.00	76.60	-2	5,729	-0.03%
2022/07/20	0	0.00	2	75.15	73.70	-2	5,735	-0.03%
2022/07/18	2	73.50	2	73.40	73.70	0	5,829	0.00%
2022/07/15	11	72.75	11	73.25	73.80	0	5,813	0.00%
2022/07/14	8	71.20	12	71.37	72.10	-4	5,742	-0.07%
2022/07/13	1	66.70	1	66.30	67.20	0	5,714	0.00%
2022/07/11	0	0.00	1	67.90	67.30	-1	5,889	-0.02%
2022/07/08	1	68.70	5	68.70	67.80	-4	5,906	-0.07%
2022/07/07	1	65.00	0	0.00	65.00	1	5,850	0.02%
2022/07/06	5	64.20	0	0.00	64.20	5	5,826	0.09%
2022/07/05	0	0.00	4	64.18	66.60	-4	5,881	-0.07%
2022/07/01	3	69.43	2	69.25	67.00	1	5,846	0.02%
2022/06/30	6	72.90	0	0.00	72.90	6	5,781	0.10%
2022/06/29	3	76.53	0	0.00	75.70	3	5,942	0.05%
2022/06/28	3	78.23	3	77.73	79.20	0	6,026	0.00%
2022/06/27	2	80.55	1	79.00	80.80	1	6,196	0.02%
2022/06/24	2	76.70	3	76.63	76.40	-1	6,162	-0.02%
2022/06/23	2	77.75	1	77.30	77.00	1	6,159	0.02%
2022/06/22	1	80.40	3	80.33	79.80	-2	6,105	-0.03%
2022/06/21	3	89.00	2	88.10	88.60	1	5,993	0.02%
2022/06/20	12	92.33	12	91.18	87.10	0	5,970	0.00%
2022/06/17	1	91.20	2	89.60	91.00	-1	5,916	-0.02%
2022/06/16	20	95.75	22	93.16	90.40	-2	5,823	-0.03%
2022/06/15	18	93.70	19	94.28	94.60	-1	5,699	-0.02%
2022/06/14	3	92.63	4	92.93	93.10	-1	5,619	-0.02%
2022/06/13	7	93.51	4	94.10	93.40	3	5,567	0.05%
2022/06/10	0	0.00	4	93.45	93.90	-4	5,505	-0.07%
2022/06/09	0	0.00	1	91.20	93.00	-1	5,493	-0.02%
2022/06/08	1	91.50	1	91.80	91.00	0	5,470	0.00%
2022/06/07	0	0.00	1	91.10	91.50	-1	5,531	-0.02%
2022/06/06	2	91.30	2	92.05	91.90	0	5,594	0.00%
2022/06/01	3	94.23	4.1	93.71	93.20	-1.1	5,905	-0.02%
2022/05/31	5	92.82	3	93.57	93.90	2	5,802	0.03%
2022/05/30	4	91.15	5	91.18	91.10	-1	5,707	-0.02%
2022/05/27	1	89.20	2	88.85	88.50	-1	5,556	-0.02%
2022/05/26	1	87.50	4	87.48	87.30	-3	5,496	-0.05%
2022/05/25	1	84.80	8	85.48	86.30	-7	5,420	-0.13%
2022/05/24	1	84.10	0	0.00	83.80	1	5,415	0.02%
2022/05/23	1.1	84.34	0	0.00	83.60	1.1	5,388	0.02%
2022/05/20	4	84.85	16	85.06	84.20	-12	5,474	-0.22%
2022/05/19	4	83.93	5	82.80	85.50	-1	5,432	-0.02%
2022/05/18	1	85.00	8	84.11	83.50	-7	5,408	-0.13%
2022/05/17	4	79.88	2	80.85	81.00	2	5,653	0.04%
2022/05/16	4	80.33	2	80.70	79.60	2	5,947	0.03%
2022/05/13	0	0.00	3	80.73	81.00	-3	5,981	-0.05%
2022/05/12	19	80.64	18	80.03	78.70	1	6,012	0.02%
2022/05/11	4	79.98	3	80.30	80.30	1	6,076	0.02%
2022/05/10	1	73.20	2	78.15	77.80	-1	6,048	-0.02%
2022/05/09	1	75.70	2	75.60	74.20	-1	6,119	-0.02%
2022/05/06	6	75.95	4	75.93	76.70	2	6,147	0.03%
2022/05/05	3	77.93	0	0.00	77.40	3	6,239	0.05%
2022/05/04	1	76.30	2	76.00	76.40	-1	6,346	-0.02%
2022/05/03	4	76.90	8	76.21	75.70	-4	6,439	-0.06%
2022/04/28	3.1	72.71	3	74.00	73.60	0.1	6,651	0.00%
2022/04/27	4	70.55	3	71.60	73.00	1	6,763	0.01%
2022/04/26	4	74.73	1	74.80	74.70	3	7,265	0.04%
2022/04/25	7	75.63	0	76.10	74.50	7	7,506	0.09%
2022/04/22	4	79.75	1	79.20	79.20	3	7,569	0.04%
2022/04/21	6	81.77	0	0.00	82.10	6	7,655	0.08%
2022/04/20	1	81.70	1	81.80	81.60	0	7,659	0.00%
2022/04/19	2	82.05	1	81.40	81.20	1	7,711	0.01%
2022/04/18	4	83.18	2	83.40	81.80	2	7,757	0.03%
2022/04/15	3	86.30	1	85.20	85.10	2	7,752	0.03%
2022/04/13	10	92.20	1	90.90	91.70	9	7,858	0.11%
2022/04/12	1	90.00	1.1	91.26	90.70	-0.1	7,958	0.00%
2022/04/11	3	94.03	4	92.90	91.50	-1	8,225	-0.01%
2022/04/08	3	96.03	4	95.65	96.00	-1	8,444	-0.01%
2022/04/07	1	94.00	0.1	93.70	94.00	0.9	9,352	0.01%
2022/04/06	2	95.85	1.1	96.77	96.50	0.9	9,393	0.01%
2022/04/01	5.1	97.79	2	98.95	97.00	3.1	9,483	0.03%
2022/03/31	0	0.00	1	97.30	96.90	-1	9,499	-0.01%
2022/03/30	10.1	96.95	9	96.82	96.70	1.1	9,423	0.01%
2022/03/29	5	93.48	2	93.50	93.50	3	9,371	0.03%
2022/03/25	1	91.60	0	0.00	91.30	1	9,535	0.01%
2022/03/24	1	93.30	1	92.90	92.70	0	9,568	0.00%
2022/03/23	1	94.30	0	0.00	94.00	1	9,633	0.01%
2022/03/21	1	95.50	11	94.94	94.00	-10	9,945	-0.10%
2022/03/18	9	93.26	25	93.64	94.00	-16	10,199	-0.16%
2022/03/17	0.1	93.00	0	93.00	93.20	0.1	10,610	0.00%
2022/03/16	1	90.50	1	90.60	90.10	0	10,825	0.00%
2022/03/15	22	91.17	1	90.50	90.20	21	11,126	0.19%
2022/03/14	13	91.00	2	91.60	92.10	11	11,667	0.09%
2022/03/11	0	0.00	1	90.30	91.40	-1	12,871	-0.01%
2022/03/10	3	91.57	1	91.98	91.90	2	13,691	0.01%
2022/03/09	4	87.30	4	87.75	88.10	0	14,495	0.00%
2022/03/08	14	86.82	2	85.55	84.50	12	14,585	0.08%
2022/03/07	7	91.88	4	91.43	89.90	3	14,547	0.02%
2022/03/04	5	99.00	1	98.70	98.30	4	14,706	0.03%
2022/03/03	1	101.50	1	100.02	99.90	0	14,954	0.00%
2022/03/02	2	99.10	0	0.00	99.40	2	15,200	0.01%
2022/03/01	3	99.80	4	99.58	99.50	-1	15,538	-0.01%
2022/02/25	1.1	99.73	3	99.17	98.00	-1.9	15,753	-0.01%
2022/02/24	5.1	98.05	1	98.80	97.00	4.1	16,040	0.03%
2022/02/23	2	100.25	1	100.00	100.50	1	16,465	0.01%
2022/02/22	4	98.63	2	99.35	99.10	2	17,701	0.01%
2022/02/21	2	101.50	3	101.33	101.50	-1	17,998	-0.01%
2022/02/18	1	103.00	0	0.00	103.00	1	18,520	0.01%
2022/02/17	12	104.88	13	105.27	103.00	-1	19,553	-0.01%
2022/02/16	12	105.33	16	104.31	104.50	-4	20,167	-0.02%
2022/02/15	3	100.33	1	101.50	99.90	2	20,186	0.01%
2022/02/14	1.1	99.50	1	101.00	99.40	0.1	20,282	0.00%
2022/02/11	4	102.88	5	103.40	103.50	-1	20,401	0.00%
2022/02/10	4	102.38	3	102.67	104.00	1	20,671	0.00%
2022/02/09	3	103.17	2	102.50	101.50	1	20,938	0.00%
2022/02/08	1	101.00	1	101.00	101.50	0	21,134	0.00%
2022/02/07	0	0.00	1	100.50	100.50	-1	21,540	0.00%
2022/01/26	7	99.07	7	97.07	96.50	0	21,844	0.00%
2022/01/25	2	99.75	2	99.85	97.70	0	22,373	0.00%
2022/01/24	9	100.33	7	98.87	101.00	2	22,427	0.01%
2022/01/21	11	101.95	10	100.50	99.80	1	22,293	0.00%
2022/01/20	10	103.05	7	103.29	105.50	3	22,233	0.01%
2022/01/19	43	104.38	43.1	105.03	102.50	-0.1	22,146	0.00%
2022/01/18	15.2	103.28	25	104.24	104.50	-9.8	21,613	-0.05%
2022/01/17	11	100.13	11	100.56	101.00	0	21,397	0.00%
2022/01/14	10	96.06	10	96.46	97.50	0	21,306	0.00%
2022/01/13	6	97.08	7	97.00	97.30	-1	21,239	0.00%
2022/01/12	5.1	97.72	3	98.20	97.20	2.1	21,277	0.01%
2022/01/11	3	97.20	0	0.00	96.70	3	21,336	0.01%
2022/01/10	1	98.90	0	100.00	99.70	1	21,267	0.00%
2022/01/07	9	98.00	1.1	97.43	98.40	8	21,296	0.04%
2022/01/06	4	100.75	8	101.38	100.00	-4	21,192	-0.02%
2022/01/05	10	103.60	4	102.63	102.00	6	21,131	0.03%
2022/01/04	10	105.20	1	110.00	103.00	9	21,050	0.04%
2022/01/03	14	108.61	14	108.21	108.00	0	20,803	0.00%
2021/12/30	11	108.95	20	110.40	108.00	-9	20,563	-0.04%
2021/12/29	1.2	103.08	11	104.05	104.00	-9.8	19,656	-0.05%
2021/12/28	1	103.00	3	103.17	104.00	-2	19,649	-0.01%
2021/12/27	4	103.13	10	103.85	103.50	-6	19,596	-0.03%
2021/12/24	1.1	99.76	12	100.42	99.00	-11	19,414	-0.06%
2021/12/23	17	100.82	6	102.08	100.00	11	19,384	0.06%
2021/12/22	6	100.45	5	100.62	99.90	1	19,302	0.01%
2021/12/21	5	96.44	4	98.60	98.60	1	19,228	0.01%
2021/12/20	6	96.93	2	97.00	97.00	4	19,192	0.02%
2021/12/17	4	96.85	4	97.83	96.50	0	19,229	0.00%
2021/12/16	6	99.32	5	99.42	99.30	1	19,187	0.01%
2021/12/15	4	96.95	2	97.40	97.70	2	19,043	0.01%
2021/12/14	11	96.23	6	96.82	96.00	5	19,087	0.03%
2021/12/13	14	101.21	7	102.79	99.90	7	18,891	0.04%
2021/12/10	16	107.19	4	107.00	107.00	12	18,615	0.06%
2021/12/09	6	108.58	4	109.00	107.50	2	18,489	0.01%
2021/12/08	13	111.04	30	111.07	112.00	-17	18,344	-0.09%
2021/12/07	59	112.05	53.4	112.88	107.00	5.6	17,874	0.03%
2021/12/06	15.2	110.13	12.3	109.88	109.50	3	16,748	0.02%
2021/12/03	10	106.45	23.2	107.94	109.50	-13.2	16,041	-0.08%
2021/12/02	6	101.17	15.4	100.14	99.60	-9.4	15,372	-0.06%
2021/12/01	5.1	100.59	10	101.12	102.50	-4.9	15,381	-0.03%
2021/11/30	15.3	100.17	11	100.70	101.00	4.3	15,444	0.03%
2021/11/29	4	95.05	11.3	95.30	97.50	-7.3	15,212	-0.05%
2021/11/26	14.2	98.51	12	98.30	98.10	2.2	15,055	0.01%
2021/11/25	9	102.89	3	99.73	97.60	6	14,969	0.04%
2021/11/24	15	102.60	6	102.00	100.50	9	14,943	0.06%
2021/11/23	8.2	104.70	4.1	105.15	103.00	4.1	15,431	0.03%
2021/11/22	13	107.46	10	107.25	106.00	3	15,499	0.02%
2021/11/19	53	108.26	58.2	109.36	110.50	-5.2	15,450	-0.03%
2021/11/18	9.2	103.54	9.1	103.89	102.50	0.2	14,492	0.00%
2021/11/17	27	105.63	24	106.92	104.50	3	14,358	0.02%
2021/11/16	23	106.15	60.1	106.48	105.50	-37.1	13,936	-0.27%
2021/11/15	54	100.63	39	101.50	104.00	15	12,958	0.12%
2021/11/12	30	93.31	18.1	93.29	94.90	11.9	12,162	0.10%
2021/11/11	4.1	90.72	4	90.73	89.20	0	11,948	0.00%
2021/11/10	1	93.50	4	93.78	92.80	-3	11,963	-0.03%
2021/11/09	13	95.02	15.1	93.47	92.50	-2.1	11,975	-0.02%
2021/11/08	7.1	93.87	20	94.02	93.70	-12.9	11,748	-0.11%
2021/11/05	19	91.68	14	92.04	92.10	5	11,516	0.04%
2021/11/04	17	90.78	14	90.61	90.30	3	11,317	0.03%
2021/11/03	3	88.70	9.3	89.41	90.00	-6.3	11,054	-0.06%
2021/11/02	47.1	86.51	55.4	87.87	87.60	-8.3	10,812	-0.08%
2021/11/01	5	81.21	4	81.93	83.00	1	10,543	0.01%
2021/10/29	1	79.70	0	0.00	79.80	1	10,530	0.01%
2021/10/28	2	80.00	1	81.40	80.00	1	10,696	0.01%
2021/10/27	2	79.30	2	80.40	82.20	0	10,770	0.00%
2021/10/26	0	79.20	0	0.00	78.80	0	11,093	0.00%
2021/10/25	6	79.95	5	80.82	80.60	1	11,508	0.01%
2021/10/22	1	79.60	0	0.00	79.50	1	12,129	0.01%
2021/10/21	2.5	82.04	9	82.36	79.50	-6.5	12,754	-0.05%
2021/10/20	3	80.67	7	80.47	80.80	-4	13,014	-0.03%
2021/10/19	8	79.61	37	79.92	80.80	-29	13,832	-0.21%
2021/10/18	0	0.00	8	77.00	77.00	-8	14,492	-0.06%
2021/10/15	3.1	77.72	6	78.95	76.90	-3	15,522	-0.02%
2021/10/14	0	0.00	1	75.30	74.50	-1	15,779	-0.01%
2021/10/13	21	74.11	1	76.50	73.10	20	16,007	0.12%
2021/10/12	0	0.00	3	77.53	76.70	-3	16,274	-0.02%
2021/10/08	0	0.00	12	78.67	76.90	-12	16,672	-0.07%
2021/10/07	19	76.96	11	76.75	78.00	8	16,797	0.05%
2021/10/06	2	74.70	0	0.00	72.70	2	17,065	0.01%
2021/10/05	7	69.50	18	71.16	75.50	-11	17,617	-0.06%
2021/10/04	2	72.80	0	0.00	71.60	2	17,805	0.01%
2021/10/01	10	74.90	5	75.64	74.50	5	18,286	0.03%
2021/09/29	4	77.58	3	77.30	76.70	1	19,801	0.01%
2021/09/28	5	79.70	2	80.85	80.20	3	20,290	0.01%
2021/09/27	1	82.10	2	82.10	82.10	-1	20,489	0.00%
2021/09/24	3	82.40	9	82.57	81.80	-6	20,558	-0.03%
2021/09/23	3	80.73	1	81.30	80.20	2	20,544	0.01%
2021/09/22	4	80.03	0.1	80.20	79.90	4	20,602	0.02%
2021/09/17	5	82.94	5	82.30	82.30	0	20,639	0.00%
2021/09/16	5	80.64	7	80.91	80.90	-2	20,565	-0.01%
2021/09/15	14	79.52	6	80.23	79.20	8	20,608	0.04%
2021/09/14	0	0.00	3	82.20	82.50	-3	20,567	-0.01%
2021/09/13	5	83.74	2	85.60	81.90	3	20,575	0.01%
2021/09/10	1	85.10	5	84.52	85.90	-4	20,722	-0.02%
2021/09/09	12	83.76	5	83.48	83.70	7	20,910	0.03%
2021/09/08	13	83.88	2	84.00	83.20	11	21,005	0.05%
2021/09/07	12	84.14	7	85.50	84.00	5	21,215	0.02%
2021/09/06	2.1	91.21	3	89.71	89.10	-0.9	21,506	0.00%
2021/09/03	9	91.10	24	90.29	89.90	-15	21,553	-0.07%
2021/09/02	3	89.27	3	90.03	88.20	0	21,610	0.00%
2021/09/01	8	89.66	9	89.71	89.30	-1	21,881	0.00%
2021/08/31	14	88.92	13	88.22	89.00	1	22,369	0.00%
2021/08/30	35.1	90.76	43	91.05	90.70	-7.9	22,517	-0.04%
2021/08/27	36	90.96	33	91.05	88.10	3	22,294	0.01%
2021/08/26	9.1	89.13	24	89.05	89.00	-14.9	21,885	-0.07%
2021/08/25	25	87.49	20	87.24	87.10	5	21,725	0.02%
2021/08/24	8	83.65	14	84.12	83.50	-6	21,832	-0.03%
2021/08/23	10	78.14	30	81.68	82.10	-20	21,737	-0.09%
2021/08/20	1	74.90	0	0.00	74.70	1	21,865	0.00%
2021/08/19	10	75.02	13	75.50	73.00	-3	22,106	-0.01%
2021/08/18	12	73.71	16	73.18	76.20	-4	22,884	-0.02%
2021/08/17	2	74.15	0	0.00	70.70	2	23,082	0.01%
2021/08/16	7	76.11	2	74.80	75.10	5	23,154	0.02%
2021/08/13	20	77.13	3	78.50	75.30	17	23,147	0.07%
2021/08/12	11	82.08	6	81.33	80.50	5	23,085	0.02%
2021/08/11	9	82.79	13	81.51	81.50	-4	23,097	-0.02%
2021/08/10	2	87.90	3	86.50	86.60	-1	23,045	0.00%
2021/08/09	14	87.35	18	87.87	86.00	-4	23,132	-0.02%
2021/08/06	3	91.79	6	90.98	90.50	-3	23,119	-0.01%
2021/08/05	25	90.94	15.2	91.02	91.00	9.8	23,229	0.04%
2021/08/04	18	97.03	1	99.50	96.10	17	23,252	0.07%
2021/08/03	2.1	98.56	2	99.54	98.70	0	23,316	0.00%
2021/08/02	15	99.12	12.2	98.94	97.80	2.8	23,312	0.01%
2021/07/30	8	100.89	16	100.05	98.50	-8	23,388	-0.03%
2021/07/29	6	99.42	25	100.11	99.90	-19	23,203	-0.08%
2021/07/28	21.2	97.86	22	98.04	95.50	-0.8	22,890	0.00%
2021/07/27	40.2	108.50	22	106.34	102.00	18.2	22,520	0.08%
2021/07/26	8	107.56	19	110.95	111.50	-11	22,087	-0.05%
2021/07/23	23.2	100.81	59	101.66	101.50	-35.8	21,851	-0.16%
2021/07/22	109	99.41	47.3	98.35	95.70	61.7	21,098	0.29%	大買/
2021/07/21	26	96.21	95.6	97.08	99.00	-69.6	20,593	-0.34%
2021/07/20	28	92.81	19.4	92.62	90.00	8.6	20,185	0.04%
2021/07/19	19	92.85	37	92.99	94.00	-18	20,007	-0.09%
2021/07/16	18.1	92.70	29	92.22	92.00	-10.9	19,996	-0.05%
2021/07/15	18.6	91.16	23.1	92.02	94.10	-4.6	19,835	-0.02%
2021/07/14	6	87.02	28	87.11	87.80	-22	19,608	-0.11%
2021/07/13	58	88.08	10	89.14	86.70	48	19,664	0.24%
2021/07/12	45.1	87.03	38.7	86.82	86.10	6.4	19,747	0.03%
2021/07/09	12	91.31	32.2	91.62	89.60	-20.2	19,452	-0.10%
2021/07/08	66.3	95.42	22	95.11	92.70	44.3	19,914	0.22%
2021/07/07	50.2	94.74	48	95.21	94.30	2.2	19,877	0.01%
2021/07/06	30	92.42	62.3	93.23	95.00	-32.3	19,908	-0.16%
2021/07/05	97	89.18	89	89.73	89.40	8	19,773	0.04%
2021/07/02	8	84.59	7	86.07	87.00	1	19,626	0.01%
2021/07/01	3	83.93	9.7	84.38	84.20	-6.7	19,762	-0.03%
2021/06/30	1	84.40	2	83.70	83.60	-1	20,198	0.00%
2021/06/29	9	83.96	7	84.09	83.00	2	20,449	0.01%
2021/06/28	15	83.21	6	84.42	84.80	9	20,762	0.04%
2021/06/25	4	83.95	2	83.90	83.20	2	21,330	0.01%
2021/06/24	2	83.75	5	83.90	83.80	-3	21,982	-0.01%
2021/06/23	8	83.91	6	84.08	84.30	2	22,091	0.01%
2021/06/22	39	83.98	55	83.00	82.10	-16	22,386	-0.07%
2021/06/21	43.5	83.57	45	83.84	82.40	-1.5	22,706	-0.01%
2021/06/18	15	89.41	14	88.37	87.50	1	23,376	0.00%
2021/06/17	19	88.17	16	88.51	89.60	3	23,783	0.01%
2021/06/16	25	87.92	18.5	88.22	87.50	6.5	24,229	0.03%
2021/06/15	54.5	87.37	58	87.48	90.00	-3.5	25,069	-0.01%
2021/06/11	14.2	85.73	19.2	86.04	84.50	-5	24,995	-0.02%
2021/06/09	13	85.54	17	85.74	85.70	-4	26,625	-0.02%
2021/06/08	41	87.02	16	85.88	84.20	25	27,884	0.09%
2021/06/07	13	85.09	11	84.52	87.20	2	27,538	0.01%
2021/06/04	4	83.20	9	83.89	83.00	-5	27,240	-0.02%
2021/06/03	20	84.42	20	84.61	84.20	0	27,256	0.00%
2021/06/02	6	83.23	6	84.07	81.80	0	27,047	0.00%
2021/06/01	25	86.80	105	87.11	84.40	-80	26,955	-0.30%	大賣/
2021/05/31	14	85.09	30	84.28	84.50	-16	26,494	-0.06%
2021/05/28	110	85.18	18	86.00	85.00	92	26,478	0.35%	大買/
2021/05/27	21	83.03	19	83.11	85.20	2	26,321	0.01%
2021/05/26	23	83.20	46	83.68	81.70	-23	26,119	-0.09%
2021/05/25	17	80.43	13.2	81.20	83.10	3.8	25,501	0.01%
2021/05/24	8	74.44	0	0.00	75.60	8	25,543	0.03%
2021/05/21	15	71.80	6	71.50	71.60	9	26,221	0.03%
2021/05/20	12	72.73	18	71.91	71.00	-6	26,151	-0.02%
2021/05/19	16	71.88	17.3	71.44	73.60	-1.3	26,804	0.00%
2021/05/18	4	66.13	22	66.69	67.90	-18	27,074	-0.07%
2021/05/17	1	65.60	5	64.72	61.80	-4	27,495	-0.01%
2021/05/14	41	69.20	25	67.75	67.40	16	27,541	0.06%
2021/05/13	7.5	69.73	11	70.50	69.90	-3.5	27,518	-0.01%
2021/05/12	29	71.37	21.9	70.86	69.00	7.2	27,319	0.03%
2021/05/11	4	75.55	9	74.34	73.50	-5	26,957	-0.02%
2021/05/10	19	79.18	11	76.54	76.10	8	26,832	0.03%
2021/05/07	6	75.38	13	76.15	78.60	-7	26,719	-0.03%
2021/05/06	11	72.70	3	72.83	72.50	8	26,504	0.03%
2021/05/05	11	75.69	2	75.65	75.00	9	26,402	0.03%
2021/05/04	9	72.16	12	73.09	74.50	-3	26,331	-0.01%
2021/05/03	13	78.70	13	78.75	77.10	0	26,126	0.00%
2021/04/29	12	84.01	26	83.65	83.60	-14	26,020	-0.05%
2021/04/28	30	85.80	32.1	85.32	85.00	-2.1	25,992	-0.01%
2021/04/27	28	87.33	27	85.66	85.00	1	26,046	0.00%
2021/04/26	79.1	90.15	62	88.77	87.50	17.1	25,947	0.07%
2021/04/23	32	83.45	34	85.38	86.00	-2	25,461	-0.01%
2021/04/22	7	83.96	14	82.56	81.80	-7	25,531	-0.03%
2021/04/21	6	83.05	15	83.60	84.70	-9	25,326	-0.04%
2021/04/20	16	83.94	7	83.39	82.70	9	25,279	0.04%
2021/04/19	17	82.69	36	82.34	81.50	-19	25,174	-0.08%
2021/04/16	31	86.46	61	86.00	84.20	-30	25,001	-0.12%
2021/04/15	10	82.80	4	81.83	85.30	6	24,721	0.02%
2021/04/14	63	83.10	19	83.12	83.50	44	24,588	0.18%
2021/04/13	58	89.05	33	88.64	86.70	25	24,015	0.10%
2021/04/12	42	88.12	71	87.60	84.60	-29	23,619	-0.12%
2021/04/09	32	91.43	23	89.91	90.00	9	23,075	0.04%
2021/04/08	14	83.15	21	84.34	87.50	-7	22,332	-0.03%
2021/04/07	15	78.78	18	78.49	79.60	-3	21,988	-0.01%
2021/04/06	12	77.29	15	77.38	79.00	-3	21,735	-0.01%
2021/04/01	12	73.11	6	73.48	73.40	6	21,552	0.03%
2021/03/31	11	72.37	6	71.93	71.50	5	21,285	0.02%
2021/03/30	24	72.39	18	72.30	70.60	6	20,950	0.03%
2021/03/29	32	68.42	19	69.07	69.80	13	20,382	0.06%
2021/03/26	27	63.29	16	63.48	63.50	11	19,764	0.06%
2021/03/25	16	61.93	8	62.31	62.00	8	19,704	0.04%
2021/03/24	31	65.09	26	64.83	63.80	5	19,452	0.03%
2021/03/23	15	64.43	20.1	64.53	64.60	-5.1	19,161	-0.03%
2021/03/22	35.1	60.10	33	60.37	60.70	2.1	18,520	0.01%
2021/03/19	30	57.44	28	57.90	58.90	2	18,836	0.01%
2021/03/18	25	58.27	32	59.51	56.80	-7	18,622	-0.04%
2021/03/17	37	55.06	51	55.45	56.00	-14	18,373	-0.08%
2021/03/16	54	55.36	65	54.87	54.10	-11	18,744	-0.06%
2021/03/15	49	55.08	31.2	55.29	55.50	17.8	18,995	0.09%
2021/03/12	38	52.74	78.4	53.53	54.20	-40.4	18,246	-0.22%
2021/03/11	12	47.21	17	47.91	49.35	-5	16,749	-0.03%
2021/03/10	13	44.93	1	44.80	44.90	12	16,601	0.07%
2021/03/09	16	44.85	21	44.88	44.55	-5	16,781	-0.03%
2021/03/08	9	46.51	21	46.20	45.90	-12	16,999	-0.07%
2021/03/05	23	46.96	23	46.07	46.00	0	17,182	0.00%
2021/03/04	17	47.30	22	47.05	46.20	-5	17,292	-0.03%
2021/03/03	28	46.72	22	47.23	47.40	6	17,303	0.03%
2021/03/02	44	49.44	2	49.93	47.40	42	17,319	0.24%
2021/02/26	12	49.36	11	49.47	49.65	1	17,310	0.01%
2021/02/25	15	51.03	9	52.39	50.80	6	17,602	0.03%
2021/02/24	38	53.27	9	52.50	51.40	29	17,560	0.17%
2021/02/23	25	53.58	15	53.82	52.50	10	17,379	0.06%
2021/02/22	6	55.23	14.7	55.36	55.40	-8.7	17,298	-0.05%
2021/02/19	47	47.31	54	47.98	50.40	-7	17,428	-0.04%
2021/02/18	13	45.37	16	45.44	45.90	-3	17,457	-0.02%
2021/02/17	26	43.34	54.1	44.15	44.90	-28.1	17,725	-0.16%
2021/02/05	1	38.45	8	39.57	40.85	-7	17,177	-0.04%
2021/02/04	4	38.19	13	38.13	38.70	-9	16,900	-0.05%
2021/02/03	1	36.80	7	37.20	36.75	-6	16,723	-0.04%
2021/02/02	6	37.80	2	37.93	37.70	4	16,691	0.02%
2021/02/01	0	0.00	3	37.15	37.15	-3	16,760	-0.02%
2021/01/29	18	40.05	0	0.00	38.80	18	16,701	0.11%
2021/01/27	4	40.49	14.1	41.19	40.45	-10.1	16,604	-0.06%
2021/01/26	0	0.00	8	40.92	40.35	-8	16,493	-0.05%
2021/01/25	22	40.90	6	41.10	41.35	16	16,416	0.10%
2021/01/22	0	0.00	17	41.35	41.75	-17	16,309	-0.10%
2021/01/21	9	40.90	1	40.85	40.35	8	16,171	0.05%
2021/01/20	8	40.55	0	0.00	40.10	8	16,100	0.05%
2021/01/19	5	41.00	4	42.23	42.30	1	15,900	0.01%
2021/01/18	1	40.90	26	40.87	41.80	-25	15,698	-0.16%
2021/01/15	23	40.64	3	41.93	40.35	20	15,533	0.13%
2021/01/13	7	41.56	3	41.45	41.85	4	15,255	0.03%
2021/01/12	2	41.25	9	41.51	40.50	-7	15,159	-0.05%
2021/01/11	4	41.71	1	40.90	41.70	3	15,114	0.02%
2021/01/08	6	41.79	1	41.60	41.55	5	15,051	0.03%
2021/01/07	1	42.15	16	41.39	42.15	-15	14,924	-0.10%
2021/01/06	12	40.32	0	0.00	40.55	12	14,789	0.08%
2021/01/05	2	41.03	15	40.89	41.55	-13	14,699	-0.09%
2021/01/04	4	40.44	4	40.29	40.00	0	14,590	0.00%
2020/12/31	6	40.44	4	41.25	40.35	2	14,537	0.01%
2020/12/30	1	41.50	2.2	41.47	41.35	-1.2	14,426	-0.01%
2020/12/29	5	41.33	2	42.00	41.50	3	14,368	0.02%
2020/12/28	25	41.18	55	41.41	42.70	-30	14,232	-0.21%
2020/12/25	19	40.36	17	40.45	40.35	2	13,906	0.01%
2020/12/24	19	40.33	3	40.20	40.10	16	13,907	0.12%
2020/12/23	24	39.93	4	40.20	40.05	20	13,870	0.14%
2020/12/22	21	40.45	6	40.94	39.50	15	13,834	0.11%
2020/12/21	12	40.67	24	40.98	40.80	-12	13,747	-0.09%
2020/12/18	6	40.67	5	40.56	40.65	1	13,593	0.01%
2020/12/17	15	41.00	15	40.86	41.00	0	13,450	0.00%
2020/12/16	21	41.76	13	41.36	41.25	8	13,282	0.06%
2020/12/15	48.1	43.72	40	43.25	40.65	8.1	12,938	0.06%
2020/12/14	10	41.71	12	41.90	44.00	-2	11,929	-0.02%
2020/12/11	70	45.31	92	44.34	43.20	-22	11,507	-0.19%
2020/12/10	51	45.15	49	45.49	45.00	2	10,591	0.02%
2020/12/09	35	43.58	26.9	44.29	43.65	8.2	9,790	0.08%
2020/12/08	24	38.66	27	39.30	41.30	-3	8,874	-0.03%
2020/12/07	11	37.59	11	37.44	37.55	0	8,271	0.00%
2020/12/04	1	36.95	1	37.40	37.00	0	8,265	0.00%
2020/12/03	25	37.24	12	36.83	37.20	13	8,469	0.15%
2020/12/02	12	36.81	46	37.06	37.35	-34	8,338	-0.41%
2020/12/01	27	35.77	13	36.28	35.65	14	8,042	0.17%
2020/11/30	3	37.15	6	36.94	36.90	-3	7,799	-0.04%
2020/11/27	6	35.88	7	35.92	36.00	-1	7,571	-0.01%
2020/11/26	5	35.96	7	35.89	35.70	-2	7,482	-0.03%
2020/11/25	18	35.53	27	35.60	35.40	-9	7,353	-0.12%
2020/11/24	13	35.33	21	35.65	35.70	-8	7,354	-0.11%
2020/11/23	6	34.70	8	34.84	34.40	-2	6,980	-0.03%
2020/11/20	35	34.38	24	34.16	34.00	11	6,877	0.16%
2020/11/19	26	34.68	34	34.92	34.80	-8	6,589	-0.12%
2020/11/18	21	33.23	100	33.39	33.65	-79	5,773	-1.37%
2020/11/17	23	32.97	27	33.41	33.20	-4	5,525	-0.07%
2020/11/16	8	31.79	18	32.25	32.70	-10	4,780	-0.21%
2020/11/13	5	29.78	0	0.00	29.75	5	4,051	0.12%
2020/11/12	0	0.00	2	29.80	29.70	-2	4,060	-0.05%
2020/11/11	4	29.63	1	29.60	29.60	3	4,117	0.07%
2020/11/10	0	0.00	3	30.10	29.65	-3	4,148	-0.07%
2020/11/09	6	29.78	6	29.73	29.80	0	4,132	0.00%
2020/11/06	0	0.00	1	29.20	28.60	-1	4,047	-0.02%
2020/11/05	1	28.40	0	0.00	28.55	1	4,141	0.02%
2020/11/04	1	28.50	0	0.00	28.45	1	4,280	0.02%
2020/11/03	0	0.00	1	28.10	28.15	-1	4,473	-0.02%
2020/11/02	26	27.45	0	0.00	27.60	26	5,021	0.52%
2020/10/30	0	0.00	2	28.50	27.85	-2	5,032	-0.04%
2020/10/26	0	0.00	0.5	29.30	29.45	-0.5	5,192	-0.01%
2020/10/23	2	30.00	0	0.00	29.75	2	5,219	0.04%
2020/10/22	0	0.00	1	29.55	29.70	-1	5,329	-0.02%
2020/10/21	7	29.91	2	30.00	29.70	5	5,507	0.09%
2020/10/20	0	0.00	1	29.75	29.70	-1	5,563	-0.02%
2020/10/19	0	0.00	22	29.76	29.30	-22	5,838	-0.38%
2020/10/15	0	0.00	2	29.73	29.50	-2	5,881	-0.03%
2020/10/14	2	29.55	0	0.00	29.60	2	5,886	0.03%
2020/10/13	66	29.00	0	0.00	29.65	66	5,900	1.12%
2020/10/12	1	29.20	1	28.75	28.85	0	5,895	0.00%
2020/10/08	1	28.75	1	29.05	28.80	0	6,056	0.00%
2020/10/05	20	28.30	20	28.70	28.35	0	6,483	0.00%
2020/09/30	1	27.55	1	27.80	28.10	0	6,567	0.00%
2020/09/29	15	28.47	1	28.25	27.75	14	6,601	0.21%
2020/09/28	1	26.70	2	27.78	28.25	-1	6,596	-0.02%
2020/09/25	5	26.55	1	27.75	26.55	4	6,610	0.06%
2020/09/24	6	27.38	0	0.00	27.35	6	6,600	0.09%
2020/09/23	10	28.35	0	0.00	28.15	10	6,627	0.15%
2020/09/22	2	28.23	2	28.38	28.35	0	6,670	0.00%
2020/09/21	3	29.07	2	29.05	28.90	1	6,667	0.01%
2020/09/17	0	0.00	1	29.55	29.25	-1	6,688	-0.01%
2020/09/16	1	29.80	0	0.00	29.40	1	6,704	0.01%
2020/09/15	0	0.00	6	29.57	29.45	-6	6,722	-0.09%
2020/09/14	0	0.00	1	28.95	29.25	-1	6,721	-0.01%
2020/09/11	9	29.07	2	29.13	28.90	7	6,735	0.10%
2020/09/10	1	29.75	1	29.75	29.55	0	6,689	0.00%
2020/09/09	3	29.85	0	0.00	30.00	3	6,652	0.05%
2020/09/08	3	31.53	23	31.06	31.20	-20	6,496	-0.31%
2020/09/07	6	30.87	30	30.55	30.10	-24	6,196	-0.39%
2020/09/02	0	0.00	45	29.72	30.15	-45	6,157	-0.73%
2020/08/31	7	29.87	5	30.66	30.10	2	6,174	0.03%
2020/08/28	2	30.55	12	30.39	30.45	-10	6,106	-0.16%
2020/08/27	0	0.00	6	29.80	29.45	-6	5,870	-0.10%
2020/08/26	3	29.07	25	29.09	29.20	-22	5,770	-0.38%
2020/08/25	1	27.70	1	28.10	27.70	0	5,631	0.00%
2020/08/24	10	27.50	0	0.00	27.55	10	5,646	0.18%
2020/08/21	2	27.50	8	27.71	27.60	-6	5,656	-0.11%
2020/08/20	12	27.27	1	27.50	27.25	11	5,662	0.19%
2020/08/19	4	29.08	45	29.26	28.80	-41	5,570	-0.74%
2020/08/18	1	29.70	0	0.00	29.55	1	5,518	0.02%
2020/08/17	3	30.27	2	30.23	29.85	1	5,599	0.02%
2020/08/14	0	0.00	16	29.59	29.60	-16	5,567	-0.29%
2020/08/12	18	29.29	1	29.00	29.25	17	5,681	0.30%
2020/08/11	7	30.36	14	30.51	29.55	-7	5,693	-0.12%
2020/08/10	4	31.95	23	31.89	31.50	-19	5,841	-0.33%
2020/08/07	16	31.26	13	31.22	31.40	3	6,055	0.05%
2020/08/06	46	31.47	43	31.31	31.40	3	5,958	0.05%
2020/08/05	8	28.83	4	28.95	28.95	4	5,494	0.07%
2020/08/04	0	0.00	4	29.15	28.75	-4	5,615	-0.07%
2020/08/03	6	29.29	1	29.30	29.15	5	5,722	0.09%
2020/07/31	2	28.85	0	0.00	28.85	2	5,867	0.03%
2020/07/30	6	28.91	9	28.71	29.00	-3	5,989	-0.05%
2020/07/29	0	0.00	30	28.00	28.05	-30	6,105	-0.49%
2020/07/28	20	28.78	3	28.67	28.15	17	6,354	0.27%
2020/07/27	63	29.42	27	29.18	29.00	36	6,352	0.57%
2020/07/24	36	28.95	0	0.00	28.55	36	6,337	0.57%
2020/07/23	34	29.97	8	30.04	29.80	26	6,322	0.41%
2020/07/22	1	28.55	0	0.00	29.50	1	6,146	0.02%
2020/07/21	0	0.00	5	27.78	27.90	-5	6,177	-0.08%
2020/07/20	14	27.05	4	27.11	27.20	10	6,174	0.16%
2020/07/17	15	27.66	9	27.69	27.40	6	6,180	0.10%
2020/07/16	10	28.44	4	28.11	28.10	6	6,196	0.10%
2020/07/15	30	29.12	11	29.48	28.60	19	6,194	0.31%
2020/07/14	8	29.97	1	29.60	29.70	7	6,214	0.11%
2020/07/13	5	28.20	1	28.25	28.50	4	5,898	0.07%
2020/07/10	1	27.90	0	0.00	27.40	1	5,907	0.02%
2020/07/09	8	28.61	5	28.65	28.35	3	5,919	0.05%
2020/07/08	1	28.35	6	28.58	28.90	-5	5,859	-0.09%
2020/07/07	2	28.50	0	0.00	28.25	2	5,915	0.03%
2020/07/06	2	28.60	0	0.00	28.70	2	5,917	0.03%
2020/07/03	0	0.00	6	28.06	28.15	-6	5,937	-0.10%
2020/07/02	3	28.38	0	0.00	28.45	3	5,993	0.05%
2020/07/01	0	0.00	1	27.95	27.75	-1	5,958	-0.02%
2020/06/30	2	27.40	0	0.00	27.40	2	5,927	0.03%
2020/06/29	7	27.44	1	27.35	27.45	6	5,949	0.10%
2020/06/24	1	27.15	1	27.45	27.20	0	5,964	0.00%
2020/06/23	1	27.40	3	27.07	27.05	-2	6,093	-0.03%
2020/06/22	1	27.75	2	27.53	27.30	-1	6,213	-0.02%
2020/06/19	0	0.00	1	27.25	27.20	-1	6,304	-0.02%
2020/06/18	1	26.70	1	26.80	27.10	0	6,318	0.00%
2020/06/17	2	26.75	3	26.97	26.60	-1	6,330	-0.02%
2020/06/16	1	26.25	4	26.70	26.80	-3	6,410	-0.05%
2020/06/15	0	0.00	1	25.90	25.90	-1	6,540	-0.02%
2020/06/12	1	25.20	2	24.98	26.10	-1	6,632	-0.02%
2020/06/11	1	26.95	3	26.53	26.20	-2	6,691	-0.03%
2020/06/10	8	27.41	5	27.35	27.10	3	6,761	0.04%
2020/06/09	7	27.64	5	27.90	27.55	2	6,915	0.03%
2020/06/08	0	0.00	2	27.60	27.30	-2	6,978	-0.03%
2020/06/05	4	26.94	2	27.20	27.15	2	7,415	0.03%
2020/06/04	1	26.60	7	26.56	26.55	-6	7,695	-0.08%
2020/06/03	0	0.00	3	26.70	26.60	-3	7,718	-0.04%
2020/06/01	0	0.00	2	26.45	26.45	-2	7,741	-0.03%
2020/05/28	0	0.00	5	25.90	25.80	-5	7,786	-0.06%
2020/05/27	2	26.18	1	26.35	26.10	1	7,923	0.01%
2020/05/26	1	26.40	0	0.00	26.30	1	7,954	0.01%
2020/05/25	1	26.30	0	0.00	26.25	1	7,963	0.01%
2020/05/22	14	27.15	0	0.00	26.55	14	7,981	0.18%
2020/05/21	5	26.62	10	26.58	26.60	-5	7,919	-0.06%
2020/05/20	1	26.05	1	26.10	26.50	0	7,919	0.00%
2020/05/19	12	25.90	9	25.87	25.60	3	7,963	0.04%
2020/05/18	10	26.85	6	26.45	26.45	4	7,852	0.05%
2020/05/15	19	27.45	13	27.05	26.90	6	7,829	0.08%
2020/05/14	23	29.05	19	29.14	28.95	4	7,662	0.05%
2020/05/13	2	31.93	8	32.18	32.15	-6	7,332	-0.08%
2020/05/12	2	32.05	1	32.25	31.60	1	7,281	0.01%
2020/05/11	6	31.98	0	0.00	31.80	6	7,263	0.08%
2020/05/08	3	32.55	2	32.55	32.60	1	7,171	0.01%
2020/05/07	3	31.80	8	32.33	32.40	-5	7,064	-0.07%
2020/05/06	0	0.00	4	31.81	31.50	-4	6,920	-0.06%
2020/05/05	23	31.85	9	31.46	31.25	14	6,857	0.20%
2020/05/04	8	32.04	12	31.08	31.70	-4	6,763	-0.06%
2020/04/30	0	0.00	3	29.95	29.80	-3	6,618	-0.05%
2020/04/29	5	29.46	1	29.55	29.50	4	6,643	0.06%
2020/04/28	3	28.43	14	28.55	29.00	-11	6,557	-0.17%
2020/04/27	6	28.83	0	0.00	28.70	6	6,572	0.09%
2020/04/24	1	27.95	18	28.39	28.70	-17	6,624	-0.26%
2020/04/23	1	28.00	0	0.00	27.90	1	6,657	0.02%
2020/04/22	2	27.40	11	27.75	27.95	-9	6,823	-0.13%
2020/04/21	1	28.10	4	27.79	27.40	-3	6,809	-0.04%
2020/04/20	6	28.36	12	28.15	28.50	-6	6,789	-0.09%
2020/04/17	8	28.24	16	28.59	27.90	-8	6,803	-0.12%
2020/04/16	2	27.18	10	27.44	27.50	-8	6,668	-0.12%
2020/04/15	1	27.05	3	27.20	27.05	-2	6,660	-0.03%
2020/04/14	2	26.68	7	26.84	26.95	-5	6,646	-0.08%
2020/04/13	2	26.53	12	26.62	26.40	-10	6,642	-0.15%
2020/04/10	24	26.80	4	26.76	26.75	20	6,658	0.30%
2020/04/09	7.2	26.49	10	26.45	26.55	-2.9	6,644	-0.04%
2020/04/08	11	26.23	2	26.10	26.50	9	6,621	0.14%
2020/04/07	1	26.10	7	26.07	25.95	-6	6,563	-0.09%
2020/04/06	4	25.04	3	25.05	25.20	1	6,507	0.02%
2020/04/01	21	24.95	2	24.68	25.00	19	6,547	0.29%
2020/03/31	13	24.85	0	0.00	24.80	13	6,578	0.20%
2020/03/30	0	0.00	15	24.47	24.70	-15	6,570	-0.23%
2020/03/27	4	25.35	0	0.00	24.20	4	6,604	0.06%
2020/03/26	0	0.00	1	24.40	24.70	-1	6,562	-0.02%
2020/03/25	10	23.56	1	23.65	24.10	9	6,490	0.14%
2020/03/24	0	0.00	3	21.83	22.00	-3	6,531	-0.05%
2020/03/20	2	22.30	0	0.00	22.05	2	7,160	0.03%
2020/03/19	1	21.45	4	21.18	20.45	-3	7,299	-0.04%
2020/03/17	4	23.95	5	23.53	23.60	-1	8,393	-0.01%
2020/03/16	17	25.49	3	25.18	24.15	14	8,662	0.16%
2020/03/13	8	24.83	15	24.32	25.00	-7	8,620	-0.08%
2020/03/12	5	27.09	17	27.40	26.90	-12	8,477	-0.14%
2020/03/11	6	30.49	3	29.52	28.85	3	8,351	0.04%
2020/03/10	6	29.37	3	29.58	30.35	3	7,885	0.04%
2020/03/09	17	27.88	21	27.84	27.60	-4	7,583	-0.05%
2020/03/05	5	29.51	0	0.00	29.55	5	7,673	0.07%
2020/03/04	6	28.66	1	28.55	29.05	5	7,676	0.07%
2020/03/03	0	0.00	1	28.90	28.75	-1	7,675	-0.01%
2020/03/02	5	27.50	5	28.00	27.70	0	7,659	0.00%
2020/02/27	1	30.00	1	29.95	28.80	0	7,517	0.00%
2020/02/24	0	0.00	5	30.60	30.60	-5	7,402	-0.07%
2020/02/21	26	31.43	4	31.44	31.25	22	7,391	0.30%
2020/02/20	20	32.00	0	0.00	31.70	20	7,391	0.27%
2020/02/19	1	31.10	1	31.30	31.10	0	7,340	0.00%
2020/02/18	3	31.02	2	30.95	30.90	1	7,333	0.01%
2020/02/17	6	31.38	5	31.27	31.30	1	7,303	0.01%
2020/02/14	2	30.73	2	30.70	31.20	0	7,204	0.00%
2020/02/13	3	31.13	5.7	30.90	30.70	-2.7	7,170	-0.04%
2020/02/12	1	31.15	2.5	31.03	31.25	-1.5	7,151	-0.02%
2020/02/11	0	0.00	1	30.55	30.55	-1	7,125	-0.01%
2020/02/10	7	29.66	0	0.00	29.85	7	7,162	0.10%
2020/02/07	8	30.57	5	30.62	30.10	3	7,179	0.04%
2020/02/06	2	31.25	1	30.30	31.05	1	7,142	0.01%
2020/02/05	10	29.74	0	0.00	29.55	10	7,079	0.14%
2020/02/04	2	29.28	1	29.05	29.95	1	7,032	0.01%
2020/02/03	3	28.05	0	0.00	28.20	3	7,013	0.04%
2020/01/31	38	31.11	8	30.88	30.90	30	6,876	0.44%
2020/01/30	2	31.85	0	0.00	31.50	2	6,837	0.03%
2020/01/20	1	34.75	12	35.00	35.00	-11	6,771	-0.16%
2020/01/17	5	34.14	6	34.34	34.45	-1	6,623	-0.02%
2020/01/16	3	33.67	3	34.00	34.05	0	6,530	0.00%
2020/01/15	0	0.00	2	33.10	32.80	-2	6,565	-0.03%
2020/01/14	2	32.90	1	33.40	33.40	1	6,605	0.02%
2020/01/13	3	32.48	4	32.70	33.05	-1	6,571	-0.02%
2020/01/10	8	31.63	0	0.00	32.00	8	6,531	0.12%
2020/01/09	1	32.30	1	32.15	32.25	0	6,546	0.00%
2020/01/08	1	31.10	2	31.43	31.00	-1	6,539	-0.02%
2020/01/07	3	32.58	3	32.45	31.75	0	6,547	0.00%
2020/01/06	1	32.75	1	33.00	32.90	0	6,549	0.00%
2020/01/03	15	34.16	3	33.90	33.50	12	6,552	0.18%
2020/01/02	3	34.75	0	0.00	34.90	3	6,556	0.05%
2019/12/30	0	0.00	1	34.55	34.70	-1	7,264	-0.01%
2019/12/27	1	34.85	4	34.83	34.90	-3	7,435	-0.04%
2019/12/26	2	34.30	0	0.00	34.35	2	7,412	0.03%
2019/12/25	0	0.00	1	34.50	34.65	-1	7,431	-0.01%
2019/12/24	1	35.10	0	0.00	34.60	1	7,637	0.01%
2019/12/23	10	34.86	0	0.00	34.60	10	7,641	0.13%
2019/12/19	4	36.03	3	35.82	35.85	1	7,582	0.01%
2019/12/18	34	37.49	32	37.65	36.50	2	7,469	0.03%
2019/12/17	9	36.09	4	36.10	36.55	5	6,928	0.07%
2019/12/16	13	35.81	25	36.20	36.55	-12	6,979	-0.17%
2019/12/13	42	36.24	33	35.74	35.45	9	6,843	0.13%
2019/12/12	20	35.27	68.7	35.80	36.55	-48.7	6,356	-0.77%
2019/12/11	24	33.38	42	33.33	33.25	-18	5,865	-0.31%
2019/12/10	2	32.40	8	32.29	31.85	-6	6,126	-0.10%
2019/12/09	0	0.00	11	31.95	31.95	-11	6,107	-0.18%
2019/12/05	0	0.00	2	31.55	31.30	-2	6,179	-0.03%
2019/12/04	6	31.17	1	31.55	31.00	5	6,258	0.08%
2019/12/03	0	0.00	1	31.85	31.95	-1	6,360	-0.02%
2019/12/02	3	32.23	5	32.27	32.40	-2	6,477	-0.03%
2019/11/28	0	0.00	10	31.70	31.95	-10	6,707	-0.15%
2019/11/27	4	32.00	2	31.85	31.50	2	6,959	0.03%
2019/11/20	0	0.00	2	30.95	30.80	-2	7,848	-0.03%
2019/11/19	2	31.50	2	31.20	31.20	0	7,877	0.00%
2019/11/18	1	31.15	0	0.00	31.40	1	7,908	0.01%
2019/11/14	2	29.93	0	0.00	29.85	2	7,988	0.03%
2019/11/12	0	0.00	1	30.15	30.95	-1	8,056	-0.01%
2019/11/11	0	0.00	1	29.90	30.05	-1	8,124	-0.01%
2019/11/08	2	29.80	15	29.76	29.75	-13	8,166	-0.16%
2019/11/07	7	30.54	21	30.74	30.40	-14	8,300	-0.17%
2019/11/06	2	31.50	1	31.40	31.50	1	8,210	0.01%
2019/11/05	0	0.00	3	31.00	31.00	-3	8,154	-0.04%
2019/11/04	0.9	31.20	0	0.00	31.25	0.9	8,133	0.01%
2019/11/01	9	31.36	2	31.55	31.35	7	8,112	0.09%
2019/10/31	8	32.21	2	31.95	31.90	6	8,095	0.07%
2019/10/30	1	31.65	0	0.00	31.70	1	8,007	0.01%
2019/10/29	5	31.55	0	0.00	31.45	5	8,093	0.06%
2019/10/28	1	31.35	0	0.00	31.30	1	8,060	0.01%
2019/10/25	16	31.94	1	31.80	31.75	15	8,026	0.19%
2019/10/24	2	32.35	0	0.00	32.05	2	8,025	0.02%
2019/10/23	19	33.50	13	33.41	32.90	6	8,006	0.07%
2019/10/22	12	32.24	0	0.00	32.70	12	7,784	0.15%
2019/10/21	1	31.85	18	32.01	32.00	-17	7,753	-0.22%
2019/10/18	6	31.85	1	31.75	32.05	5	7,730	0.06%
2019/10/17	1	31.90	1	31.95	31.95	0	7,712	0.00%
2019/10/16	0	0.00	1	32.00	31.95	-1	7,634	-0.01%
2019/10/15	5	32.00	12	32.10	31.85	-7	7,579	-0.09%
2019/10/14	3	32.73	3	32.65	32.65	0	7,561	0.00%
2019/10/08	1	33.30	1	33.20	32.95	0	7,442	0.00%
2019/10/07	6	33.43	3	33.37	33.70	3	7,316	0.04%
2019/10/04	63	33.56	95	33.17	32.60	-32	7,042	-0.45%
2019/10/03	54	32.18	4	31.93	32.20	50	6,547	0.76%
2019/10/02	1	30.95	0	0.00	31.20	1	6,358	0.02%
2019/10/01	3	30.13	0	0.00	30.75	3	6,298	0.05%
2019/09/27	5	29.75	9	29.77	29.25	-4	6,219	-0.06%
2019/09/26	5	32.25	0	0.00	31.15	5	5,974	0.08%
2019/09/25	2	31.35	7	31.84	31.55	-5	5,874	-0.09%
2019/09/24	11	31.42	2	31.53	31.35	9	5,819	0.15%
2019/09/20	3	31.00	0	0.00	31.00	3	5,699	0.05%
2019/09/19	4	30.80	0	0.00	30.80	4	5,637	0.07%
2019/09/18	8	31.83	2	31.70	31.80	6	5,465	0.11%
2019/09/17	2	31.83	2	32.45	32.20	0	5,354	0.00%
2019/09/16	1	30.75	1	30.95	31.50	0	5,215	0.00%
2019/09/12	8	32.09	3.3	33.57	31.90	4.7	4,978	0.09%
2019/09/11	1	31.25	11	31.30	31.35	-10	4,353	-0.23%
2019/09/10	1	30.40	2	31.00	30.95	-1	4,312	-0.02%
2019/09/09	2	30.60	1	30.65	30.80	1	4,222	0.02%
2019/09/06	3	31.57	9	31.29	31.25	-6	4,134	-0.15%
2019/09/05	10	30.90	0	0.00	31.50	10	4,030	0.25%
2019/09/04	6	31.00	4.2	31.10	31.00	1.8	3,879	0.05%
2019/09/03	5	31.07	1	30.50	30.50	4	3,727	0.11%
2019/09/02	6.3	30.56	4	30.85	31.00	2.3	3,588	0.06%
2019/08/30	2	30.50	19	30.02	29.55	-17	3,321	-0.51%
2019/08/29	9	29.62	4	29.68	29.80	5	3,012	0.17%
2019/08/28	6	29.89	15	29.64	29.50	-9	2,818	-0.32%
2019/08/27	6	27.90	5	27.97	28.50	1	2,398	0.04%
2019/08/26	0	0.00	3	26.20	26.20	-3	2,153	-0.14%
2019/08/23	10	26.88	0	0.00	26.60	10	2,095	0.48%
2019/08/22	0	0.00	7	27.07	27.20	-7	1,993	-0.35%
2019/08/21	3	27.25	4	26.95	27.10	-1	1,934	-0.05%
2019/08/20	0	0.00	2	26.83	26.85	-2	1,867	-0.11%
2019/08/19	5	26.55	15	26.70	26.50	-10	1,780	-0.56%
2019/08/15	1	25.60	1	25.70	25.65	0	1,647	0.00%
2019/08/14	6	26.38	11	26.35	26.15	-5	1,629	-0.31%
2019/08/13	1	25.95	1	26.25	25.85	0	1,547	0.00%
2019/08/12	6	25.55	10	26.05	26.05	-4	1,474	-0.27%
2019/08/08	3	23.70	0	0.00	23.70	3	1,301	0.23%
2019/08/07	1	22.90	0	0.00	22.80	1	1,305	0.08%
2019/08/06	0	0.00	3	22.00	22.65	-3	1,338	-0.22%
2019/07/29	0	0.00	4	25.48	26.35	-4	1,279	-0.31%
2019/07/23	2	25.25	0	0.00	24.75	2	1,321	0.15%
2019/07/22	2	24.85	0	0.00	24.85	2	1,494	0.13%
2019/07/17	10	25.00	0	0.00	24.80	10	1,783	0.56%
2019/07/16	0	0.00	1	25.40	25.20	-1	1,853	-0.05%
2019/07/15	5	24.50	0	0.00	24.80	5	1,896	0.26%
2019/07/12	0	0.00	7	24.15	24.10	-7	1,970	-0.36%
2019/07/10	0	0.00	1	23.80	23.90	-1	2,110	-0.05%
2019/07/09	2	23.70	0	0.00	23.65	2	2,143	0.09%
2019/06/24	0	0.00	8	23.20	23.45	-8	3,433	-0.23%
2019/06/18	3	23.27	3	23.10	22.55	0	3,690	0.00%
2019/05/31	3	22.85	0	0.00	22.70	3	5,425	0.06%
2019/05/28	11	21.84	14	21.99	22.20	-3	5,690	-0.05%
2019/05/23	1	22.75	1	22.65	22.45	0	6,132	0.00%
2019/05/22	2	23.60	2	23.50	23.15	0	6,197	0.00%
2019/05/21	1	22.40	1	22.30	23.50	0	6,338	0.00%
2019/05/16	0	0.00	1	23.65	23.45	-1	6,888	-0.01%
2019/05/15	4	23.90	1	23.90	24.45	3	7,065	0.04%
2019/05/14	7	22.33	5	22.36	23.50	2	7,342	0.03%
2019/05/13	7	23.30	0	0.00	23.10	7	7,348	0.10%
2019/05/10	6	25.13	1	25.10	25.00	5	7,305	0.07%
2019/05/09	3	25.18	1	25.70	24.85	2	7,338	0.03%
2019/05/06	15	26.28	1	26.60	26.30	14	7,357	0.19%
2019/05/03	4	27.31	1	27.15	27.30	3	7,355	0.04%
2019/05/02	1	27.15	2	27.28	27.20	-1	7,384	-0.01%
2019/04/30	2	26.78	12	26.78	27.50	-10	7,447	-0.13%
2019/04/29	5	26.78	12	26.73	26.35	-7	7,620	-0.09%
2019/04/26	4	27.83	16	28.21	27.40	-12	7,715	-0.16%
2019/04/25	4	27.24	5	27.88	28.80	-1	7,619	-0.01%
2019/04/24	2	27.38	9	27.53	27.05	-7	7,383	-0.09%
2019/04/23	9	26.96	3	26.98	26.70	6	7,329	0.08%
2019/04/22	23	27.49	5	27.44	27.25	18	7,297	0.25%
2019/04/19	2	27.10	19	27.30	27.35	-17	7,218	-0.24%
2019/04/18	2	27.55	2	27.55	27.65	0	7,135	0.00%
2019/04/17	1	27.05	2	27.28	27.25	-1	7,069	-0.01%
2019/04/16	1	26.30	7	26.58	26.75	-6	6,965	-0.09%
2019/04/15	2	25.80	2	25.78	26.20	0	6,944	0.00%
2019/04/12	1	26.30	1	26.25	25.85	0	6,953	0.00%
2019/04/11	1	26.40	1	26.05	26.25	0	6,939	0.00%
2019/04/10	3	26.05	4	26.18	26.10	-1	6,910	-0.01%
2019/04/09	22	26.63	6	26.78	26.35	16	6,855	0.23%
2019/04/08	0	0.00	2	27.75	27.50	-2	6,773	-0.03%
2019/04/03	5	27.87	10	28.04	27.65	-5	6,746	-0.07%
2019/04/02	1	27.30	8	27.16	27.60	-7	6,640	-0.11%
2019/04/01	0	0.00	2	27.58	27.10	-2	6,574	-0.03%
2019/03/29	9	27.03	13	26.97	27.00	-4	6,462	-0.06%
2019/03/28	37	27.69	39	27.42	26.65	-2	6,386	-0.03%
2019/03/27	33	26.26	46	26.55	26.65	-13	5,921	-0.22%
2019/03/26	1	25.40	6	25.55	25.70	-5	5,734	-0.09%
2019/03/25	12	24.85	1	24.65	24.90	11	5,699	0.19%
2019/03/22	4	26.33	4	26.08	25.95	0	5,631	0.00%
2019/03/21	1	26.20	1	26.15	25.75	0	5,560	0.00%
2019/03/20	5	26.12	1	26.55	26.15	4	5,503	0.07%
2019/03/19	13	26.65	8	26.41	25.85	5	5,469	0.09%
2019/03/18	3	26.10	1	26.05	25.85	2	5,318	0.04%
2019/03/15	13	25.82	11	25.85	25.80	2	5,278	0.04%
2019/03/14	4	25.88	3	25.98	25.90	1	5,241	0.02%
2019/03/13	16	26.75	18	26.58	26.20	-2	5,226	-0.04%
2019/03/12	24	26.44	20	26.11	26.20	4	5,101	0.08%
2019/03/11	14	26.20	19	26.45	26.35	-5	5,027	-0.10%
2019/03/08	12	25.94	202	25.91	25.70	-190	4,928	-3.86%	大賣/鉅額交易
2019/03/07	13	25.89	23	26.57	25.70	-10	4,738	-0.21%
2019/03/06	5	25.91	17	25.95	27.05	-12	4,473	-0.27%
2019/03/05	17	24.91	18.3	25.22	24.60	-1.3	4,115	-0.03%
2019/03/04	1	24.95	4	24.71	24.90	-3	4,070	-0.07%
2019/02/27	16	24.77	9	24.83	24.60	7	4,011	0.17%
2019/02/26	11	25.05	23	24.95	24.40	-12	3,944	-0.30%
2019/02/25	47	24.58	60	24.88	25.50	-13	3,855	-0.34%
2019/02/22	14	23.52	13.1	23.56	23.55	0.9	3,551	0.02%
2019/02/21	19	23.26	10	23.47	23.70	9	3,537	0.25%
2019/02/20	15	23.99	117	24.01	23.35	-102	3,482	-2.93%	大賣/鉅額交易
2019/02/19	17	24.06	10	24.50	24.05	7	3,396	0.21%
2019/02/18	3	24.48	14	24.19	24.30	-11	3,478	-0.32%
2019/02/15	106	24.16	30	23.68	24.35	76	3,345	2.27%	大買/
2019/02/14	1	23.70	2	24.05	24.05	-1	3,011	-0.03%
2019/02/13	0	0.00	54	21.04	21.90	-54	2,833	-1.91%
2019/02/12	0	0.00	1	19.70	19.95	-1	2,549	-0.04%
2019/01/30	2	19.25	1	19.25	19.00	1	2,550	0.04%
2019/01/29	1	19.95	1	19.60	19.35	0	2,512	0.00%
2019/01/28	10	20.20	0	0.00	20.15	10	2,483	0.40%
2019/01/25	12	20.20	2	20.35	20.10	10	2,521	0.40%
2019/01/24	11	20.00	0	0.00	20.00	11	2,539	0.43%
2019/01/23	5	20.59	11	20.65	20.40	-6	2,562	-0.23%
2019/01/22	2	20.55	6	20.80	20.50	-4	2,535	-0.16%
2019/01/21	7	21.11	3	20.88	21.10	4	2,467	0.16%
2019/01/18	8	20.21	8	20.39	20.40	0	2,274	0.00%
2019/01/17	1	19.05	13	19.90	20.75	-12	2,154	-0.56%
2019/01/16	1	18.85	1	18.95	18.90	0	2,068	0.00%
2019/01/14	1	18.55	1	18.40	18.40	0	2,098	0.00%
2019/01/09	1	18.90	1	18.85	18.60	0	2,198	0.00%
2019/01/04	28	17.01	5	18.21	18.15	23	2,328	0.99%
2019/01/03	1	18.00	1	18.10	17.70	0	2,348	0.00%
2019/01/02	1	18.50	1	18.50	18.00	0	2,392	0.00%
2018/12/28	1	18.25	1	18.35	18.35	0	2,441	0.00%
2018/12/27	1	18.40	1	18.50	18.20	0	2,544	0.00%
2018/12/26	1	18.75	1	18.85	17.95	0	2,597	0.00%
2018/12/25	1	18.70	1	18.90	18.55	0	2,617	0.00%
2018/12/24	2	18.88	2	18.98	19.00	0	2,658	0.00%
2018/12/22	1	18.65	1	18.60	19.00	0	2,704	0.00%
2018/12/21	4	17.98	4	18.68	18.80	0	2,721	0.00%
2018/12/20	2	19.03	1	19.05	18.35	1	2,719	0.04%
2018/12/19	1	19.40	1	19.40	19.30	0	2,686	0.00%
2018/12/14	10	19.65	0	0.00	19.75	10	2,835	0.35%
2018/12/13	1	20.30	1	20.45	20.10	0	2,918	0.00%
2018/12/12	1	20.05	1	20.10	20.10	0	2,992	0.00%
2018/12/07	3	19.82	3	20.10	20.00	0	3,074	0.00%
2018/12/06	2	19.85	0	0.00	19.60	2	3,119	0.06%
2018/12/05	2	21.03	3	21.10	20.80	-1	3,163	-0.03%
2018/12/03	3	22.00	1	22.35	22.00	2	3,337	0.06%
2018/11/30	4	20.79	5	20.67	21.05	-1	3,381	-0.03%
2018/11/29	7	20.16	12	19.90	19.70	-5	3,348	-0.15%
2018/11/28	3	19.40	2	19.43	19.60	1	3,345	0.03%
2018/11/27	1	18.25	1	18.45	19.05	0	3,358	0.00%
2018/11/26	2	18.45	1	18.80	18.45	1	3,370	0.03%
2018/11/23	28	18.86	30	18.44	18.25	-2	3,402	-0.06%
2018/11/22	24	19.81	12	19.73	19.35	12	3,399	0.35%
2018/11/21	1	19.70	0	0.00	19.75	1	3,432	0.03%
2018/11/20	1	19.90	1	19.95	19.80	0	3,522	0.00%
2018/11/19	6	19.92	1	20.15	20.10	5	3,601	0.14%
2018/11/15	4	20.01	0	0.00	19.75	4	3,829	0.10%
2018/11/14	1	21.55	1	21.75	21.85	0	3,746	0.00%
2018/11/13	1	20.45	1	20.65	21.25	0	3,893	0.00%
2018/11/12	1	22.05	1	21.95	21.65	0	4,022	0.00%
2018/11/09	0	0.00	3	21.93	21.85	-3	4,104	-0.07%
2018/11/08	5	22.12	2	22.55	21.65	3	4,179	0.07%
2018/11/07	1	21.15	4	21.99	22.15	-3	4,243	-0.07%
2018/11/06	4	21.86	2	22.00	20.95	2	4,378	0.05%
2018/11/05	0	0.00	1	21.90	21.80	-1	4,528	-0.02%
2018/11/02	4	21.98	3	21.98	22.00	1	4,796	0.02%
2018/10/31	3	20.65	3	20.73	21.15	0	4,999	0.00%
2018/10/30	6	19.83	6	19.88	20.00	0	5,209	0.00%
2018/10/29	59	19.93	1	20.35	19.95	58	5,366	1.08%
2018/10/26	12	20.01	11	19.71	19.70	1	5,518	0.02%
2018/10/25	43	20.05	2	20.10	19.45	41	5,851	0.70%
2018/10/24	9	21.30	3	21.40	21.40	6	6,087	0.10%
2018/10/23	1	21.30	0	0.00	21.00	1	6,388	0.02%
2018/10/22	1	21.85	1	22.00	22.30	0	6,781	0.00%
2018/10/19	4	21.95	2	21.85	22.10	2	6,846	0.03%
2018/10/18	4	22.40	5	22.44	22.50	-1	6,943	-0.01%
2018/10/17	1	22.00	3	23.02	22.00	-2	7,000	-0.03%
2018/10/16	2	22.43	2	22.65	22.50	0	7,053	0.00%
2018/10/15	8	22.65	13	22.38	22.45	-5	7,126	-0.07%
2018/10/12	8	20.95	14	21.06	21.15	-6	7,200	-0.08%
2018/10/11	18	20.99	6	20.98	20.90	12	7,296	0.16%
2018/10/09	3	24.07	2	24.38	23.20	1	7,332	0.01%
2018/10/08	20	24.50	2	24.58	24.35	18	7,428	0.24%
2018/10/05	38	23.64	9	23.89	23.95	29	7,481	0.39%
2018/10/04	14	25.31	8	25.13	25.10	6	7,493	0.08%
2018/10/03	7	26.65	6	26.16	26.05	1	7,640	0.01%
2018/10/02	3	27.12	6	27.00	26.85	-3	8,058	-0.04%
2018/10/01	6	27.35	11	27.12	27.55	-5	8,364	-0.06%
2018/09/28	13	26.46	1	27.05	26.25	12	8,876	0.14%
2018/09/27	14	27.13	0	0.00	26.55	14	9,366	0.15%
2018/09/26	5	27.36	7	27.60	27.25	-2	9,472	-0.02%
2018/09/25	11	26.81	2	27.08	27.05	9	9,574	0.09%
2018/09/21	14	26.59	2	26.93	27.40	12	9,650	0.12%
2018/09/20	2	26.10	0	0.00	25.85	2	9,843	0.02%
2018/09/19	1	27.50	5	27.50	26.10	-4	9,896	-0.04%
2018/09/18	15	27.23	4	27.05	27.05	11	10,056	0.11%
2018/09/17	1	28.50	5	28.73	28.30	-4	10,357	-0.04%
2018/09/11	5	28.70	0	0.00	28.30	5	12,675	0.04%
2018/09/10	6	28.45	6	27.60	27.60	0	13,046	0.00%
2018/09/07	5	29.61	2	29.20	29.20	3	13,757	0.02%
2018/09/06	16	30.07	9	30.23	30.75	7	13,752	0.05%
2018/09/05	34	30.06	4	30.09	30.10	30	13,973	0.21%
2018/09/04	3	30.65	2	30.70	30.70	1	14,600	0.01%
2018/09/03	50	30.62	0	0.00	30.65	50	15,273	0.33%
2018/08/31	0.2	32.00	20	31.95	31.95	-19.9	16,229	-0.12%
2018/08/30	1	31.90	1	32.10	31.60	0	16,714	0.00%
2018/08/29	4	31.48	4	31.46	32.00	0	16,823	0.00%
2018/08/28	0	0.00	5	31.75	31.50	-5	17,053	-0.03%
2018/08/27	6	30.33	6	30.95	31.75	0	17,207	0.00%
2018/08/24	13	29.79	12	30.17	30.25	1	17,313	0.01%
2018/08/23	8	30.14	15	30.10	30.10	-7	17,569	-0.04%
2018/08/22	6	31.01	10	30.96	31.00	-4	17,961	-0.02%
2018/08/21	12	31.35	3	31.37	31.80	9	18,308	0.05%
2018/08/20	28	30.85	20	30.92	30.65	8	18,516	0.04%
2018/08/17	11	33.09	4	33.15	32.00	7	18,555	0.04%
2018/08/16	4	32.90	4	32.50	33.85	0	18,607	0.00%
2018/08/15	8	33.00	3	33.40	33.00	5	18,929	0.03%
2018/08/14	9	33.11	2	33.35	33.45	7	19,038	0.04%
2018/08/13	2	32.78	0	0.00	32.75	2	19,633	0.01%
2018/08/10	2	35.20	1	35.45	34.20	1	19,823	0.01%
2018/08/09	3	35.65	4	35.76	34.75	-1	19,800	-0.01%
2018/08/08	3	35.08	3	34.82	34.65	0	19,775	0.00%
2018/08/07	3	35.60	12	35.22	34.60	-9	19,894	-0.05%
2018/08/06	14	34.96	77	34.78	35.80	-63	20,165	-0.31%
2018/08/03	3	34.65	1	34.15	33.90	2	20,322	0.01%
2018/08/02	7	33.69	20	33.82	33.85	-13	20,373	-0.06%
2018/08/01	32	34.70	23	34.76	33.80	9	20,219	0.04%
2018/07/31	7	33.31	11	33.83	34.40	-4	19,846	-0.02%
2018/07/30	10	32.94	11	33.04	33.40	-1	19,562	-0.01%
2018/07/27	29	32.52	40	32.41	32.65	-11	19,234	-0.06%
2018/07/26	2	30.35	4	30.53	30.30	-2	18,826	-0.01%
2018/07/25	8	30.36	7	30.29	29.80	1	18,738	0.01%
2018/07/24	1	28.90	6	29.81	30.00	-5	18,598	-0.03%
2018/07/23	5	27.86	6	28.40	28.80	-1	18,515	-0.01%
2018/07/20	9	29.43	6	29.43	28.35	3	18,440	0.02%
2018/07/19	10	28.56	13	28.81	29.50	-3	18,334	-0.02%
2018/07/18	11	29.87	9	29.52	28.90	2	18,219	0.01%
2018/07/16	6	31.15	7	31.14	31.45	-1	17,978	-0.01%
2018/07/13	6	30.58	6	30.66	30.40	0	17,879	0.00%
2018/07/12	9	29.96	11	30.20	30.10	-2	17,783	-0.01%
2018/07/11	9	30.96	25	30.87	30.00	-16	17,682	-0.09%
2018/07/10	19	30.11	5	30.47	30.25	14	17,478	0.08%
2018/07/09	17	31.99	12	33.03	31.40	5	17,027	0.03%
2018/07/06	28	33.68	25	34.00	33.60	3	16,681	0.02%
2018/07/05	7	34.24	8	34.44	33.40	-1	16,143	-0.01%
2018/07/04	5	32.15	5	32.34	33.10	0	15,637	0.00%
2018/07/03	7	33.01	3	33.13	32.00	4	15,509	0.03%
2018/07/02	5	32.77	8	32.84	32.50	-3	15,395	-0.02%
2018/06/29	6	33.34	6	33.65	33.05	0	15,283	0.00%
2018/06/28	9	32.67	15	32.54	32.60	-6	15,037	-0.04%
2018/06/27	4	33.61	10	33.11	32.60	-6	14,940	-0.04%
2018/06/26	8	32.20	3	32.38	32.65	5	14,724	0.03%
2018/06/25	13	33.57	6	34.46	31.80	7	14,349	0.05%
2018/06/22	17	36.18	22	36.27	35.10	-5	13,970	-0.04%
2018/06/21	34	35.50	36	35.61	36.65	-2	13,198	-0.02%
2018/06/20	20	33.62	15	33.49	33.35	5	12,257	0.04%
2018/06/19	11	34.20	11	33.64	34.45	0	11,924	0.00%
2018/06/15	21	33.72	56	33.74	33.80	-35	11,479	-0.30%
2018/06/14	0	0.00	12.3	31.95	31.95	-12.3	10,659	-0.12%
2018/06/13	8	30.24	6	30.08	29.05	2	10,553	0.02%
2018/06/12	75	31.22	14	31.17	29.80	61	10,228	0.60%
2018/06/11	12	30.01	47	30.86	31.35	-35	9,569	-0.37%
2018/06/08	62	28.64	27	29.12	28.50	35	8,927	0.39%
2018/06/07	51	26.21	72	27.07	28.05	-21	7,940	-0.26%
2018/06/06	13	25.50	3	25.48	25.50	10	7,438	0.13%
2018/06/05	5	25.92	42	26.09	25.55	-37	7,312	-0.51%
2018/06/04	37	25.20	36	25.44	25.20	1	7,085	0.01%
2018/06/01	25	25.86	9	26.09	25.75	16	6,899	0.23%
2018/05/31	34	27.40	5	28.03	26.60	29	6,816	0.43%
2018/05/30	31	28.23	29	28.44	28.00	2	6,585	0.03%
2018/05/29	7	25.91	31	27.34	28.25	-24	5,976	-0.40%
2018/05/28	8	25.67	15	25.81	25.70	-7	5,541	-0.13%
2018/05/25	4	25.95	2	25.85	25.25	2	5,260	0.04%
2018/05/24	4	25.06	4	25.18	25.35	0	5,062	0.00%
2018/05/23	6	25.93	25	25.85	25.15	-19	4,873	-0.39%
2018/05/22	12	24.48	7	24.70	24.50	5	4,464	0.11%
2018/05/21	18	24.98	13	25.18	25.30	5	4,290	0.12%
2018/05/18	4	22.74	5	23.00	24.05	-1	3,638	-0.03%
2018/05/17	12	22.22	3	22.17	21.90	9	3,352	0.27%
2018/05/16	2	23.45	37	23.39	23.10	-35	3,219	-1.09%
2018/05/15	6	22.84	18	23.04	22.80	-12	2,984	-0.40%
2018/05/14	7	22.69	11	22.53	23.50	-4	2,850	-0.14%
2018/05/11	12	21.07	37	21.53	21.75	-25	2,402	-1.04%
2018/05/10	3	19.45	11	19.65	19.80	-8	1,999	-0.40%
2018/05/09	4	17.90	0	0.00	18.00	4	1,790	0.22%
2018/05/07	0	0.00	3	17.85	17.75	-3	1,805	-0.17%
2018/04/30	11	16.74	0	0.00	17.00	11	1,915	0.57%
2018/04/27	20	16.70	2	16.55	16.70	18	1,961	0.92%
2018/04/26	20	16.95	20	16.60	16.65	0	2,005	0.00%
2018/04/25	2	16.75	0	0.00	16.70	2	2,095	0.10%
2018/04/24	2	16.90	1	16.80	17.00	1	2,238	0.04%
2018/04/23	3	17.00	3	17.10	17.20	0	2,312	0.00%
2018/04/20	2	17.75	8	17.56	17.70	-6	2,530	-0.24%
2018/04/19	5	17.94	5	17.57	17.90	0	2,824	0.00%
2018/04/17	3	17.05	0	0.00	17.05	3	2,858	0.10%
2018/04/11	0	0.00	4	17.88	17.80	-4	3,481	-0.11%
2018/04/10	2	17.05	0	0.00	17.20	2	3,470	0.06%
2018/04/02	3	17.60	1	17.95	17.65	2	3,469	0.06%
2018/03/30	4	17.93	0	0.00	17.70	4	3,542	0.11%
2018/03/29	10	18.20	4	18.10	18.10	6	3,540	0.17%
2018/03/28	0	0.00	1	18.75	18.45	-1	3,559	-0.03%
2018/03/27	7	18.49	0	0.00	18.95	7	3,559	0.20%
2018/03/26	10	17.90	0	0.00	18.15	10	3,557	0.28%
2018/03/23	4	18.40	0	0.00	18.20	4	3,551	0.11%
2018/03/20	5	18.87	0	0.00	18.95	5	3,624	0.14%
2018/03/14	1	19.85	1	19.70	19.60	0	3,582	0.00%
2018/03/09	1	19.20	5	18.99	18.95	-4	3,546	-0.11%
2018/03/08	8	19.32	6	19.43	19.30	2	3,549	0.06%
2018/03/07	1	18.80	3	19.30	18.65	-2	3,520	-0.06%
2018/03/06	29	20.04	5	19.59	19.60	24	3,511	0.68%
2018/02/27	2	17.93	3	17.95	17.85	-1	3,378	-0.03%
2018/02/26	9	17.93	10	17.85	17.85	-1	3,373	-0.03%
2018/02/22	0	0.00	7	17.83	18.05	-7	3,371	-0.21%
2018/02/07	3	17.15	0	0.00	16.90	3	3,256	0.09%
2018/02/06	3	16.55	0	0.00	16.80	3	3,261	0.09%
2018/02/02	2	19.00	0	0.00	18.80	2	3,270	0.06%
2018/01/31	1	18.90	0	0.00	19.15	1	3,286	0.03%
2018/01/30	1	19.45	0	0.00	19.30	1	3,279	0.03%
2018/01/29	2	19.65	0	0.00	19.50	2	3,281	0.06%
2018/01/26	2	19.75	0	0.00	19.70	2	3,279	0.06%
2018/01/25	3	19.93	4	20.20	19.65	-1	3,269	-0.03%
2018/01/24	7	20.61	2	20.65	20.70	5	3,200	0.16%
2018/01/23	3	20.50	2	20.65	20.50	1	3,194	0.03%
2018/01/22	3	21.05	2	21.10	21.10	1	3,165	0.03%
2018/01/19	11	20.76	8	20.84	20.85	3	3,165	0.09%
2018/01/18	11	22.62	6	21.90	21.30	5	3,074	0.16%
2018/01/17	5	21.88	0	0.00	22.20	5	2,943	0.17%
2018/01/16	19	22.11	2	22.10	22.10	17	2,876	0.59%
2018/01/15	7	21.30	2	21.25	22.20	5	2,692	0.19%
2018/01/10	17	20.07	0	0.00	19.90	17	2,405	0.71%
2018/01/09	1	19.95	10	19.63	20.85	-9	2,221	-0.41%
2018/01/08	5	19.30	1	19.25	19.15	4	1,980	0.20%
2018/01/05	0	0.00	2	18.60	18.95	-2	1,943	-0.10%
2018/01/02	4	17.94	2	17.90	17.90	2	1,954	0.10%