安集 (6477)-光和券商分點個股進出

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
42.35
漲跌
▲3.05
漲幅
+7.76%
成交量
5,318張
產業
上市光電類股
402人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

安集 (6477)籌碼相關－光和券商分點個股進出

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

光和券商分點個股進出
光和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
2024/06/21	4	38.00	0	0.00	38.25	4	678	0.59%
2024/06/04	5	37.90	0	0.00	37.40	5	941	0.53%
2024/05/20	10	38.65	0	0.00	38.45	10	1,047	0.95%
2024/05/17	0	0.00	1	40.00	38.65	-1	1,041	-0.10%
2024/04/23	0	0.00	1	37.55	37.70	-1	928	-0.11%
2024/04/18	0	0.00	1	38.25	38.20	-1	929	-0.11%
2024/04/17	0	0.00	1	37.80	37.70	-1	921	-0.11%
2024/04/16	1	36.85	2	36.95	37.20	-1	918	-0.11%
2024/04/12	1	39.30	0	0.00	39.25	1	894	0.11%
2024/04/10	2	39.73	2	39.73	39.60	0	871	0.00%
2024/04/08	0	0.00	3	38.78	39.70	-3	843	-0.36%
2024/03/29	10	41.90	11	40.90	40.60	-1	809	-0.12%
2024/03/27	1	40.75	5	40.85	40.45	-4	789	-0.51%
2024/03/26	2	41.70	0	0.00	41.35	2	781	0.26%
2024/03/21	3	41.97	2	42.35	42.35	1	732	0.14%
2024/03/20	0	0.00	1	38.60	38.55	-1	644	-0.16%
2024/03/19	0	0.00	1	38.90	38.85	-1	652	-0.15%
2024/03/18	5	39.45	1	39.50	39.55	4	648	0.62%
2024/03/14	0	0.00	1	39.55	39.10	-1	637	-0.16%
2024/03/12	0	0.00	3	39.85	39.90	-3	625	-0.48%
2024/03/11	6	39.79	0	0.00	40.15	6	614	0.98%
2024/03/08	2	38.13	0	0.00	38.00	2	577	0.35%
2024/03/05	19	38.44	0	0.00	38.35	19	565	3.36%
2024/03/04	1	39.40	2	39.15	39.15	-1	557	-0.18%
2024/03/01	7	39.69	1	39.60	39.75	6	547	1.10%
2024/02/26	1	38.70	0	0.00	38.55	1	497	0.20%
2024/02/22	1	38.30	0	0.00	37.65	1	489	0.20%
2024/02/21	2	38.63	15	38.60	38.65	-13	490	-2.65%
2024/02/05	0	0.00	2	36.00	35.90	-2	474	-0.42%
2024/02/01	5	36.74	0	0.00	36.70	5	474	1.05%
2024/01/26	4	37.88	0	0.00	37.65	4	483	0.83%
2024/01/25	6	37.93	0	0.00	37.95	6	483	1.24%
2024/01/16	4	37.95	0	0.00	37.90	4	540	0.74%
2024/01/15	1	38.90	10	39.00	38.65	-9	543	-1.66%
2024/01/09	2	37.35	0	0.00	37.35	2	543	0.37%
2023/12/28	2	38.20	0	0.00	38.15	2	588	0.34%
2023/12/22	6	38.35	1	38.35	38.25	5	588	0.85%
2023/12/20	1	40.00	14	39.60	39.20	-13	574	-2.26%
2023/12/19	2	38.00	0	0.00	37.90	2	529	0.38%
2023/12/18	5	38.58	0	0.00	38.70	5	528	0.95%
2023/12/15	2	39.00	5	39.30	38.95	-3	524	-0.57%
2023/12/14	1	38.20	0	0.00	37.50	1	507	0.20%
2023/12/11	5	37.64	1	37.40	37.40	4	512	0.78%
2023/12/06	0	0.00	5	38.70	38.30	-5	520	-0.96%
2023/12/05	5	38.40	0	0.00	38.50	5	519	0.96%
2023/12/01	2	38.68	3	39.22	38.65	-1	514	-0.19%
2023/11/30	0	0.00	11	38.41	38.50	-11	505	-2.18%
2023/11/24	0	0.00	5	38.30	38.10	-5	496	-1.01%
2023/11/22	0	0.00	0	37.85	37.75	0	505	0.00%
2023/11/20	0	0.00	1	37.80	37.60	-1	504	-0.20%
2023/11/15	0	0.00	2	37.00	37.05	-2	500	-0.40%
2023/11/14	2	36.00	1	36.00	36.05	1	500	0.20%
2023/11/09	14	36.99	0	0.00	36.70	14	507	2.76%
2023/11/07	12	37.48	5	37.40	37.50	7	511	1.37%
2023/11/06	4	37.76	0	0.00	37.50	4	519	0.77%
2023/11/02	5	36.50	0	0.00	36.70	5	519	0.96%
2023/11/01	2	36.65	0	0.00	36.15	2	548	0.36%
2023/10/31	0	0.00	1	37.65	36.85	-1	546	-0.18%
2023/10/30	1	38.45	1	38.20	38.05	0	539	0.00%
2023/10/24	0	0.00	0	36.45	36.45	0	515	0.00%
2023/10/16	1	37.15	1	37.55	37.10	0	551	0.00%
2023/10/12	1	37.35	0	0.00	37.55	1	579	0.17%
2023/10/11	1	37.05	0	0.00	36.80	1	581	0.17%
2023/10/06	0	0.00	1	38.85	38.80	-1	583	-0.17%
2023/10/05	0	0.00	1	39.60	39.65	-1	593	-0.17%
2023/10/04	1	39.45	0	0.00	39.00	1	601	0.17%
2023/10/03	0	0.00	3	40.30	40.05	-3	603	-0.50%
2023/10/02	0	0.00	1	40.65	40.70	-1	617	-0.16%
2023/09/28	0	0.00	0	40.00	40.05	0	626	0.00%
2023/09/15	1	41.95	1	42.20	42.00	0	704	0.00%
2023/09/12	6	40.25	0	0.00	40.30	6	781	0.77%
2023/09/04	1	42.90	1	42.90	42.60	0	887	0.00%
2023/08/18	0	0.00	1	42.15	41.70	-1	1,040	-0.10%
2023/08/17	0	0.00	3	41.42	41.95	-3	1,044	-0.29%
2023/08/15	1	41.50	0	0.00	41.40	1	1,074	0.09%
2023/08/14	1	40.65	0	0.00	40.65	1	1,099	0.09%
2023/08/09	1	42.35	3	42.35	42.40	-2	1,156	-0.17%
2023/08/08	1	43.30	1	43.00	42.45	0	1,197	0.00%
2023/08/07	5	41.76	4	42.64	43.05	1	1,263	0.08%
2023/08/02	5	44.85	0	0.00	44.60	5	1,368	0.37%
2023/08/01	2	45.30	6	45.62	45.30	-4	1,384	-0.29%
2023/07/31	4	45.89	0	0.00	45.60	4	1,459	0.27%
2023/07/28	0	0.00	1	45.95	46.00	-1	1,554	-0.06%
2023/07/27	2	46.00	0	0.00	46.10	2	1,616	0.12%
2023/07/25	1	45.40	2	45.45	45.35	-1	1,772	-0.06%
2023/07/24	1	44.80	0	0.00	44.75	1	1,823	0.05%
2023/07/18	1	48.80	0	0.00	48.40	1	2,106	0.05%
2023/07/12	1	49.55	0	0.00	49.35	1	3,068	0.03%
2023/07/05	0	0.00	1	50.10	50.20	-1	3,661	-0.03%
2023/07/03	1	50.70	0	0.00	51.00	1	3,977	0.03%
2023/06/20	2	51.25	1	50.90	50.80	1	4,090	0.02%
2023/06/02	0	0.00	7	51.94	51.60	-7	4,496	-0.16%
2023/05/31	0	0.00	1	51.60	51.90	-1	4,513	-0.02%
2023/05/30	0	0.00	3	52.30	50.90	-3	4,519	-0.07%
2023/05/29	0	0.00	1	51.80	51.40	-1	4,508	-0.02%
2023/05/26	1	50.40	0	0.00	49.80	1	4,499	0.02%
2023/05/25	0	0.00	2	50.60	50.70	-2	4,511	-0.04%
2023/05/23	0	0.00	1	51.50	51.70	-1	4,529	-0.02%
2023/05/22	0	0.00	1	51.30	51.40	-1	4,537	-0.02%
2023/05/17	0	0.00	1	51.30	51.40	-1	4,653	-0.02%
2023/05/11	4	49.53	0	0.00	48.70	4	4,590	0.09%
2023/05/09	3	51.37	1	51.40	51.40	2	4,495	0.04%
2023/05/08	1	55.10	0	0.00	55.30	1	4,395	0.02%
2023/05/05	1	55.20	0	0.00	55.20	1	4,376	0.02%
2023/05/04	1	57.60	1	57.20	57.20	0	4,337	0.00%
2023/05/02	2	55.95	3	56.40	56.70	-1	4,232	-0.02%
2023/04/28	1	54.00	0	0.00	54.30	1	4,102	0.02%
2023/04/26	2	54.60	2	54.40	54.90	0	4,034	0.00%
2023/04/25	0	0.00	8	52.91	53.80	-8	3,945	-0.20%
2023/04/21	3	52.40	3	54.00	52.40	0	3,905	0.00%
2023/04/20	6	56.70	8	54.98	54.90	-2	3,803	-0.05%
2023/04/19	6	57.55	13	57.36	57.00	-7	3,637	-0.19%
2023/04/18	4	56.53	20	56.31	54.80	-16	3,121	-0.51%
2023/04/14	1	55.20	22	54.91	54.90	-21	2,932	-0.72%
2023/04/13	10	54.80	9	55.29	55.40	1	2,855	0.04%
2023/04/12	25	54.05	13	54.62	54.70	12	2,680	0.45%
2023/04/10	8	52.48	0	0.00	51.80	8	2,433	0.33%
2023/04/07	0	0.00	3	52.33	53.40	-3	2,341	-0.13%
2023/04/06	0	0.00	5	50.09	50.80	-5	2,132	-0.23%
2023/03/31	1	48.45	0	0.00	48.80	1	2,063	0.05%
2023/03/30	0	0.00	2	49.15	48.95	-2	2,061	-0.10%
2023/03/28	2	47.93	0	0.00	47.60	2	2,058	0.10%
2023/03/27	2	48.55	5	50.08	48.55	-3	2,054	-0.15%
2023/03/23	2	49.20	0	0.00	48.70	2	2,034	0.10%
2023/03/22	1	48.85	0	0.00	48.85	1	2,042	0.05%
2023/03/21	0	0.00	7	50.00	49.35	-7	2,072	-0.34%
2023/03/20	0	0.00	2	50.30	50.10	-2	2,157	-0.09%
2023/03/17	1	49.10	1	48.55	49.00	0	2,376	0.00%
2023/03/15	1	48.75	2	48.43	48.15	-1	2,400	-0.04%
2023/03/13	1	46.00	0	0.00	45.80	1	2,359	0.04%
2023/03/10	0	0.00	1	46.45	46.30	-1	2,495	-0.04%
2023/03/09	0	0.00	1	47.50	47.50	-1	2,496	-0.04%
2023/03/08	1	48.70	1	48.65	48.70	0	2,497	0.00%
2023/03/02	3	46.63	0	0.00	46.70	3	2,479	0.12%
2023/03/01	0	0.00	1	47.35	47.15	-1	2,478	-0.04%
2023/02/24	1	47.80	0	0.00	47.50	1	2,494	0.04%
2023/02/23	0	0.00	1	48.55	48.50	-1	2,504	-0.04%
2023/02/22	1	47.45	5	48.20	47.45	-4	2,554	-0.16%
2023/02/21	0	0.00	1	48.00	48.00	-1	2,575	-0.04%
2023/02/20	1	47.65	0	0.00	48.40	1	2,713	0.04%
2023/02/17	5	48.30	0	0.00	48.20	5	2,936	0.17%
2023/02/16	3	49.08	14	48.84	48.05	-11	2,955	-0.37%
2023/02/15	0	0.00	2	47.33	48.05	-2	2,918	-0.07%
2023/02/10	6	46.88	0	0.00	46.05	6	2,950	0.20%
2023/02/09	0	0.00	7	46.46	46.15	-7	2,949	-0.24%
2023/02/08	0	0.00	5	47.15	47.15	-5	2,978	-0.17%
2023/02/07	2	47.20	0	0.00	47.20	2	2,985	0.07%
2023/02/06	1	47.10	0	0.00	47.10	1	2,999	0.03%
2023/02/03	1	47.20	0	0.00	47.05	1	3,009	0.03%
2023/02/02	12	47.34	10	48.05	47.35	2	3,022	0.07%
2023/02/01	10	47.10	10	48.05	47.40	0	3,024	0.00%
2023/01/31	10	46.95	1	46.75	46.85	9	3,024	0.30%
2023/01/30	1	45.20	0	0.00	45.80	1	3,020	0.03%
2023/01/12	3	45.57	1	45.70	45.20	2	3,078	0.06%
2023/01/10	1	47.10	0	0.00	47.10	1	3,063	0.03%
2023/01/09	0	0.00	1	48.05	47.85	-1	3,090	-0.03%
2023/01/06	0	0.00	3	47.70	47.70	-3	3,093	-0.10%
2023/01/05	1	48.60	0	0.00	47.65	1	3,123	0.03%
2023/01/03	0	0.00	1	46.20	46.20	-1	3,066	-0.03%
2022/12/28	1	46.65	1	47.30	46.30	0	3,171	0.00%
2022/12/26	0	0.00	1	46.85	46.85	-1	3,175	-0.03%
2022/12/23	0	0.00	1	45.05	45.15	-1	3,146	-0.03%
2022/12/22	1	44.85	0	0.00	45.05	1	3,189	0.03%
2022/12/21	36	44.87	0	0.00	44.30	36	3,228	1.12%
2022/12/20	0	0.00	10	44.55	44.50	-10	3,250	-0.31%
2022/12/19	1	46.90	0	0.00	46.20	1	3,286	0.03%
2022/12/16	13	47.88	9	48.15	47.70	4	3,309	0.12%
2022/12/15	0	0.00	10	48.65	48.80	-10	3,304	-0.30%
2022/12/14	10	48.35	0	0.00	48.70	10	3,301	0.30%
2022/12/13	1	48.10	0	0.00	47.80	1	3,281	0.03%
2022/12/12	1	48.85	0	0.00	49.15	1	3,254	0.03%
2022/12/09	16	50.46	40	50.59	49.70	-24	3,136	-0.77%
2022/12/08	2	48.70	7	48.86	48.20	-5	2,828	-0.18%
2022/12/07	2	47.45	6	47.34	47.45	-4	2,731	-0.15%
2022/12/05	5	48.30	10	48.40	48.25	-5	2,758	-0.18%
2022/12/02	25	48.37	2	48.05	48.55	23	2,755	0.83%
2022/12/01	1	46.80	0	0.00	46.50	1	2,629	0.04%
2022/11/28	1	45.60	10	45.10	45.45	-9	2,770	-0.32%
2022/11/24	1	46.05	0	0.00	46.40	1	2,899	0.03%
2022/11/23	0	0.00	4	45.20	45.25	-4	3,180	-0.13%
2022/11/18	10	45.95	11	47.44	45.95	-1	3,457	-0.03%
2022/11/16	19	47.12	0	0.00	47.20	19	3,435	0.55%
2022/11/15	5	46.49	33	46.87	47.95	-28	3,462	-0.81%
2022/11/14	3	42.80	0	0.00	43.70	3	3,487	0.09%
2022/11/11	5	42.72	0	0.00	42.45	5	3,660	0.14%
2022/11/10	3	42.08	0	0.00	42.65	3	3,812	0.08%
2022/11/09	5	43.35	0	0.00	43.25	5	3,903	0.13%
2022/11/08	15	44.05	0	0.00	43.75	15	3,919	0.38%
2022/11/03	0	0.00	4	43.39	43.45	-4	4,069	-0.10%
2022/11/01	0	0.00	1	42.80	42.80	-1	4,405	-0.02%
2022/10/31	1	42.80	1	42.40	41.95	0	4,427	0.00%
2022/10/28	0	0.00	6	42.71	42.65	-6	4,475	-0.13%
2022/10/25	3	41.13	0	0.00	40.95	3	4,623	0.06%
2022/10/24	5	42.50	0	0.00	42.10	5	4,802	0.10%
2022/10/19	8	43.93	6	44.40	43.80	2	4,975	0.04%
2022/10/17	1	41.05	1	41.80	42.50	0	5,238	0.00%
2022/10/13	1	41.50	0	0.00	41.90	1	5,270	0.02%
2022/10/12	0	0.00	1	44.40	44.60	-1	5,333	-0.02%
2022/10/05	1	45.80	1	45.70	45.95	0	5,471	0.00%
2022/09/28	5	45.51	10	44.70	44.20	-5	5,996	-0.08%
2022/09/26	21	48.99	0.4	47.96	47.40	20.6	6,909	0.30%
2022/09/20	0	0.00	0	54.80	54.60	0	8,209	0.00%
2022/09/16	1	55.20	1	55.60	55.60	0	8,558	0.00%
2022/09/15	15	55.93	33	55.09	54.50	-18	8,572	-0.21%
2022/09/14	9	56.04	0	0.00	56.00	9	8,637	0.10%
2022/09/12	22	56.65	0	0.00	57.50	22	8,605	0.26%
2022/09/06	1	53.90	0	0.00	53.20	1	8,599	0.01%
2022/09/02	1	58.00	0	0.00	57.10	1	8,538	0.01%
2022/09/01	0	0.00	1	58.10	57.50	-1	8,466	-0.01%
2022/08/31	0	0.00	11	57.75	57.90	-11	8,385	-0.13%
2022/08/30	2.2	58.79	3	59.33	57.80	-0.8	8,364	-0.01%
2022/08/29	1	58.50	0	0.00	57.30	1	8,096	0.01%
2022/08/26	1	56.90	2	57.60	58.30	-1	8,035	-0.01%
2022/08/24	1	55.20	0	0.00	55.20	1	7,938	0.01%
2022/08/22	1	57.40	0	0.00	56.10	1	7,900	0.01%
2022/08/19	13	57.25	0	0.00	57.60	13	7,749	0.17%
2022/08/18	0	0.00	2	57.85	58.90	-2	7,514	-0.03%
2022/08/17	1	56.00	7	56.63	55.80	-6	7,316	-0.08%
2022/08/16	0	0.00	1	55.90	54.80	-1	7,145	-0.01%
2022/08/12	8	53.94	0	0.00	54.20	8	7,014	0.11%
2022/08/11	0.2	55.50	0	0.00	54.40	0.2	7,033	0.00%
2022/08/10	0	0.00	2	55.00	54.30	-2	6,994	-0.03%
2022/08/09	3	55.17	4	55.13	54.40	-1	7,076	-0.01%
2022/08/08	0	0.00	2	53.30	54.00	-2	6,895	-0.03%
2022/08/05	1	50.40	1	51.00	51.50	0	6,853	0.00%
2022/08/04	2	50.20	0	0.00	49.40	2	6,865	0.03%
2022/08/03	14	52.31	13	51.03	50.90	1	6,874	0.01%
2022/08/02	1	54.60	20	53.74	53.30	-19	6,852	-0.28%
2022/08/01	20	55.45	2	55.80	55.60	18	6,840	0.26%
2022/07/29	2	55.30	11	55.65	55.00	-9	6,769	-0.13%
2022/07/28	6	53.85	1	53.40	53.80	5	6,613	0.08%
2022/07/26	3	54.60	33	54.39	53.60	-30	6,546	-0.46%
2022/07/25	23	55.70	6	55.10	54.10	17	6,606	0.26%
2022/07/22	10	53.30	2	53.75	53.50	8	6,607	0.12%
2022/07/20	1	52.00	11	51.73	52.00	-10	6,665	-0.15%
2022/07/18	2	51.75	1	51.80	51.20	1	6,766	0.01%
2022/07/15	1	49.80	10	49.95	51.00	-9	6,901	-0.13%
2022/07/13	10	49.80	0	0.00	48.40	10	7,220	0.14%
2022/07/12	2	50.50	0	0.00	48.30	2	7,380	0.03%
2022/07/11	1	51.80	1	53.00	53.10	0	7,515	0.00%
2022/07/08	3	52.70	0	0.00	53.30	3	7,695	0.04%
2022/07/07	12	52.13	11	52.53	52.40	1	8,006	0.01%
2022/07/06	3	55.27	3	54.70	53.00	0	8,458	0.00%
2022/07/05	22	58.19	11	57.43	57.00	11	8,739	0.13%
2022/07/04	2	54.40	6	55.17	55.30	-4	8,229	-0.05%
2022/07/01	1	52.00	0	0.00	52.90	1	8,150	0.01%
2022/06/29	12	54.98	14	53.33	54.00	-2	8,032	-0.02%
2022/06/28	3	54.33	28	54.07	55.00	-25	7,956	-0.31%
2022/06/27	26	51.76	2	52.01	52.80	24	7,575	0.32%
2022/06/24	2	44.95	5	46.35	48.00	-3	7,364	-0.04%
2022/06/22	0	0.00	1	46.60	44.50	-1	7,594	-0.01%
2022/06/20	0	0.00	12	43.61	42.95	-12	7,980	-0.15%
2022/06/16	1	46.65	0	0.00	45.65	1	8,489	0.01%
2022/06/14	1	47.10	10	47.34	48.15	-9	9,858	-0.09%
2022/06/09	2	51.60	0	0.00	51.60	2	11,682	0.02%
2022/06/08	2	50.90	11	51.76	51.20	-9	12,280	-0.07%
2022/06/07	4	52.40	0	0.00	52.60	4	13,295	0.03%
2022/06/06	7	54.36	0	0.00	53.40	7	13,536	0.05%
2022/06/01	7	53.66	0	0.00	53.60	7	13,792	0.05%
2022/05/31	6	52.88	2	52.90	52.70	4	14,139	0.03%
2022/05/30	12	52.50	1	52.20	52.60	11	14,536	0.08%
2022/05/26	0	0.00	10	49.29	49.20	-10	14,744	-0.07%
2022/05/24	11	51.94	0	0.00	50.30	11	14,858	0.07%
2022/05/20	0	0.00	1	51.80	51.30	-1	14,847	-0.01%
2022/05/19	2	50.90	0	0.00	51.40	2	14,838	0.01%
2022/05/18	0	0.00	10	52.60	53.20	-10	14,793	-0.07%
2022/05/17	9	53.71	1	52.90	52.90	8	14,753	0.05%
2022/05/16	0	0.00	1	53.30	52.50	-1	14,596	-0.01%
2022/05/13	5	51.96	3	53.00	53.80	2	14,551	0.01%
2022/05/12	1	53.10	0	0.00	52.00	1	14,510	0.01%
2022/05/11	1	56.00	0	0.00	54.80	1	14,555	0.01%
2022/05/09	1	58.20	0	0.00	55.60	1	14,522	0.01%
2022/05/06	0	0.00	11	59.21	59.60	-11	14,529	-0.08%
2022/05/05	0	0.00	1	60.10	59.90	-1	14,584	-0.01%
2022/05/04	11	61.04	10	59.65	59.20	1	14,581	0.01%
2022/05/03	10	60.90	0	0.00	60.40	10	14,614	0.07%
2022/04/29	1	62.20	24	62.17	61.30	-23	14,653	-0.16%
2022/04/28	22	60.10	4	61.08	61.60	18	14,737	0.12%
2022/04/26	2	59.40	1	59.10	59.10	1	14,544	0.01%
2022/04/25	2	59.15	0	0.00	58.10	2	14,483	0.01%
2022/04/22	2	61.75	0	0.00	61.10	2	14,501	0.01%
2022/04/20	1	64.80	3	64.77	64.50	-2	14,920	-0.01%
2022/04/19	2	63.65	5	65.00	64.60	-3	15,211	-0.02%
2022/04/18	3	63.73	2	64.90	64.10	1	15,472	0.01%
2022/04/15	3	64.80	4	64.73	63.00	-1	15,402	-0.01%
2022/04/14	6	64.37	9	64.49	63.90	-3	15,222	-0.02%
2022/04/13	11	65.35	3	65.77	65.90	8	15,091	0.05%
2022/04/12	3	64.10	10	64.99	66.50	-7	15,142	-0.05%
2022/04/11	15	62.83	26	63.34	63.20	-11	14,737	-0.07%
2022/04/08	4	60.75	4	60.98	61.60	0	14,279	0.00%
2022/04/07	16	61.89	4	59.70	59.40	12	14,143	0.08%
2022/04/06	1	62.50	13	63.51	63.80	-12	13,976	-0.09%
2022/04/01	1	61.80	1	61.70	61.50	0	13,647	0.00%
2022/03/31	4	62.25	11	61.88	61.50	-7	13,578	-0.05%
2022/03/30	3	61.57	6	62.43	60.50	-3	13,426	-0.02%
2022/03/29	1	60.50	1	59.80	60.50	0	13,402	0.00%
2022/03/28	3	60.40	11	60.28	60.60	-8	13,408	-0.06%
2022/03/25	9	60.51	5	61.60	59.80	4	13,358	0.03%
2022/03/24	7	65.10	1	65.20	63.30	6	13,456	0.04%
2022/03/23	3	63.97	4	63.50	63.00	-1	13,215	-0.01%
2022/03/22	10	63.30	3	63.43	62.90	7	13,155	0.05%
2022/03/21	2	64.90	1	63.40	62.30	1	13,130	0.01%
2022/03/18	14	63.36	2	63.15	61.70	12	13,246	0.09%
2022/03/17	10	63.39	8	63.36	63.20	2	13,103	0.02%
2022/03/16	5	59.24	6	59.83	62.50	-1	12,201	-0.01%
2022/03/15	6	60.57	4	60.50	56.90	2	11,699	0.02%
2022/03/14	8	58.44	4	58.88	58.90	4	10,877	0.04%
2022/03/11	7	58.76	6	58.27	59.90	1	10,458	0.01%
2022/03/10	26	58.92	26	58.41	56.70	0	9,968	0.00%
2022/03/09	1	54.00	13	54.78	56.80	-12	9,155	-0.13%
2022/03/08	3	51.53	9	52.98	51.70	-6	8,889	-0.07%
2022/03/07	15	53.17	6	51.80	51.80	9	8,706	0.10%
2022/03/04	8	54.91	12	54.23	54.20	-4	8,506	-0.05%
2022/03/03	10	53.71	10	53.30	54.20	0	8,153	0.00%
2022/03/02	11	51.70	14	50.84	50.60	-3	7,751	-0.04%
2022/02/24	3	49.53	7	49.09	47.35	-4	7,595	-0.05%
2022/02/22	1	47.00	0	0.00	46.85	1	7,496	0.01%
2022/02/21	0	0.00	1	48.55	48.50	-1	7,516	-0.01%
2022/02/17	3	48.50	0	0.00	48.50	3	7,532	0.04%
2022/02/14	8	47.79	0	0.00	47.65	8	7,855	0.10%
2022/02/11	4	51.00	5	50.04	49.80	-1	7,857	-0.01%
2022/02/07	2	45.33	2	45.93	46.40	0	7,978	0.00%
2022/01/26	3	47.22	3	47.55	47.45	0	8,030	0.00%
2022/01/25	0	0.00	1	47.60	47.60	-1	8,424	-0.01%
2022/01/24	12	49.49	11	49.91	49.70	1	8,670	0.01%
2022/01/21	6	53.78	12	54.17	52.00	-6	8,955	-0.07%
2022/01/20	0	0.00	10	52.20	52.30	-10	9,032	-0.11%
2022/01/19	14	52.44	0	0.00	51.90	14	9,076	0.15%
2022/01/18	1	52.70	0	0.00	52.10	1	9,076	0.01%
2022/01/17	11	52.98	5	53.20	53.40	6	9,151	0.07%
2022/01/14	6	55.93	6	53.40	53.20	0	9,109	0.00%
2022/01/13	2	55.75	0	0.00	53.80	2	8,806	0.02%
2022/01/12	2	53.50	1	56.70	56.90	1	8,657	0.01%
2022/01/11	3	53.70	55	54.99	55.80	-52	8,421	-0.62%
2022/01/10	3	51.47	3	50.83	50.80	0	8,387	0.00%
2022/01/07	1	48.85	8	48.60	48.75	-7	8,596	-0.08%
2022/01/06	51	50.67	1	51.50	50.60	50	8,989	0.56%
2022/01/05	7	53.60	4	53.68	52.90	3	9,010	0.03%
2022/01/04	5	52.42	20	51.10	52.30	-15	8,630	-0.17%
2022/01/03	16	49.16	2	49.88	50.00	14	8,443	0.17%
2021/12/30	5	48.87	1	49.50	49.50	4	8,383	0.05%
2021/12/29	1	49.90	1	49.70	49.65	0	8,401	0.00%
2021/12/24	0	0.00	2	49.88	48.85	-2	8,932	-0.02%
2021/12/23	2	50.40	1	51.40	50.20	1	8,908	0.01%
2021/12/20	4	49.89	2	50.55	48.30	2	8,667	0.02%
2021/12/17	5	48.85	9	48.36	48.00	-4	8,355	-0.05%
2021/12/15	5	47.66	45	48.05	47.50	-40	8,230	-0.49%
2021/12/14	13	48.38	3	47.58	47.55	10	8,123	0.12%
2021/12/13	12	45.83	1	46.10	46.50	11	7,652	0.14%
2021/12/10	23	45.07	2	45.00	45.00	21	7,443	0.28%
2021/12/09	0	0.00	3	44.32	44.05	-3	7,265	-0.04%
2021/12/08	1	42.60	0	0.00	43.20	1	7,182	0.01%
2021/12/07	0	0.00	6	43.56	42.95	-6	7,162	-0.08%
2021/12/06	3	44.00	3	43.60	43.40	0	7,134	0.00%
2021/12/03	8	43.83	7	45.37	42.95	1	7,016	0.01%
2021/11/26	2	41.20	0	0.00	41.10	2	6,732	0.03%
2021/11/25	0	0.00	8	42.56	42.50	-8	6,735	-0.12%
2021/11/24	0	0.00	2	43.25	43.20	-2	6,774	-0.03%
2021/11/23	4	43.61	3	42.75	42.75	1	6,740	0.01%
2021/11/19	1	41.40	1	41.55	41.15	0	6,672	0.00%
2021/11/18	1	41.50	0	0.00	41.45	1	6,657	0.02%
2021/11/17	0	0.00	1	43.00	42.40	-1	6,618	-0.02%
2021/11/15	4	42.43	0	0.00	42.10	4	6,597	0.06%
2021/11/12	6	43.03	0	0.00	42.00	6	6,545	0.09%
2021/11/11	6	46.18	30	46.37	45.90	-24	6,384	-0.38%
2021/11/10	1	45.45	0	0.00	45.45	1	6,263	0.02%
2021/11/09	20	47.12	0	0.00	46.45	20	6,229	0.32%
2021/11/08	0	0.00	2	45.65	45.40	-2	6,130	-0.03%
2021/11/05	2	46.85	1	45.45	45.65	1	6,108	0.02%
2021/11/04	6	46.80	9	46.47	46.85	-3	6,054	-0.05%
2021/11/03	6	48.94	0	0.00	46.35	6	5,922	0.10%
2021/11/02	11	49.60	5	49.00	48.35	6	5,792	0.10%
2021/11/01	3	49.12	2	49.63	49.70	1	5,363	0.02%
2021/10/29	1	47.85	4	45.04	45.20	-3	5,080	-0.06%
2021/10/28	11	44.71	10	44.44	48.40	1	4,708	0.02%
2021/10/27	2	42.75	0	0.00	44.00	2	4,418	0.05%
2021/10/26	0	0.00	2	41.90	41.80	-2	4,331	-0.05%
2021/10/25	2	45.10	2	44.20	43.60	0	4,267	0.00%
2021/10/22	0	0.00	1	43.15	43.20	-1	4,148	-0.02%
2021/10/21	0	0.00	1	42.20	42.50	-1	4,098	-0.02%
2021/10/20	0	0.00	10	43.95	43.25	-10	4,007	-0.25%
2021/10/19	2	43.35	5	42.80	44.70	-3	3,860	-0.08%
2021/10/18	6	43.58	4	44.21	44.60	2	3,596	0.06%
2021/10/15	4	40.96	14	42.49	42.90	-10	3,142	-0.32%
2021/10/14	5	37.53	1	37.20	39.00	4	2,825	0.14%
2021/10/13	0	0.00	2	37.60	37.60	-2	2,452	-0.08%
2021/10/12	4	34.78	3	34.45	34.20	1	2,351	0.04%
2021/10/04	3	37.42	6	34.38	34.40	-3	2,200	-0.14%
2021/10/01	12	36.59	1	35.75	36.50	11	1,906	0.58%
2021/09/24	0	0.00	1	31.05	31.15	-1	1,554	-0.06%
2021/09/22	8	31.25	0	0.00	30.30	8	1,637	0.49%
2021/09/10	0	0.00	5	36.60	36.60	-5	1,725	-0.29%
2021/09/06	1	36.80	0	0.00	36.80	1	2,289	0.04%
2021/09/02	1	38.65	0	0.00	38.35	1	2,431	0.04%
2021/08/18	0	0.00	1	37.35	37.80	-1	2,524	-0.04%
2021/08/17	1	38.20	0	0.00	36.50	1	2,599	0.04%
2021/08/13	3	39.90	0	0.00	39.10	3	2,735	0.11%
2021/08/11	12	39.61	0	0.00	39.50	12	3,038	0.39%
2021/08/10	0	0.00	1	42.25	41.50	-1	3,096	-0.03%
2021/08/09	1	43.80	0	0.00	43.80	1	3,146	0.03%
2021/08/06	0	0.00	1	45.30	45.00	-1	3,326	-0.03%
2021/08/05	1	45.85	0	0.00	45.55	1	3,476	0.03%
2021/08/04	1	47.00	1	46.35	46.55	0	3,521	0.00%
2021/08/02	1	45.00	0	0.00	45.45	1	3,530	0.03%
2021/07/30	1	45.05	0	0.00	44.80	1	3,539	0.03%
2021/07/29	0	0.00	1	45.40	45.40	-1	3,617	-0.03%
2021/07/28	1	46.05	7	45.21	45.10	-6	3,641	-0.16%
2021/07/27	2	47.30	1	48.60	46.25	1	3,679	0.03%
2021/07/26	7	48.38	1	48.55	47.10	6	3,679	0.16%
2021/07/20	2	48.08	0	0.00	47.50	2	3,657	0.05%
2021/07/19	1	48.40	2	49.33	48.85	-1	3,653	-0.03%
2021/07/16	0	0.00	2	46.28	46.00	-2	3,612	-0.06%
2021/07/15	0	0.00	1	45.80	45.30	-1	3,631	-0.03%
2021/07/14	1	45.80	5	44.50	44.25	-4	3,647	-0.11%
2021/07/13	1	46.05	3	46.75	45.05	-2	3,670	-0.05%
2021/07/09	5	46.97	0	0.00	46.50	5	3,729	0.13%
2021/07/08	0	0.00	2	46.55	46.60	-2	3,871	-0.05%
2021/07/07	1	46.20	2	47.50	46.00	-1	4,406	-0.02%
2021/07/06	20	47.00	0	0.00	47.05	20	4,432	0.45%
2021/07/05	1	47.65	0	0.00	48.00	1	4,455	0.02%
2021/07/02	0	0.00	5	48.85	48.55	-5	4,506	-0.11%
2021/07/01	2	48.95	5	49.26	48.55	-3	4,568	-0.07%
2021/06/30	10	52.00	10	52.00	49.45	0	4,572	0.00%
2021/06/29	10	49.89	0	0.00	48.40	10	4,502	0.22%
2021/06/28	1	49.20	3	48.83	48.30	-2	4,516	-0.04%
2021/06/25	0	0.00	1	49.25	49.30	-1	4,538	-0.02%
2021/06/23	5	50.36	2	50.65	50.50	3	4,600	0.07%
2021/06/22	2	48.88	1	50.10	48.15	1	4,534	0.02%
2021/06/21	0	0.00	2	50.30	49.50	-2	4,525	-0.04%
2021/06/18	3	49.35	0	0.00	51.80	3	4,572	0.07%
2021/06/17	10	50.45	8	50.34	50.40	2	4,853	0.04%
2021/06/15	1	45.45	0	0.00	45.55	1	4,610	0.02%
2021/06/10	0	0.00	5	47.18	46.80	-5	4,593	-0.11%
2021/06/09	2	43.75	0	0.00	44.00	2	4,684	0.04%
2021/06/04	0	0.00	2	45.00	44.70	-2	5,116	-0.04%
2021/06/02	2	45.73	0	0.00	45.50	2	5,146	0.04%
2021/05/28	1	45.50	2	45.05	45.00	-1	5,263	-0.02%
2021/05/27	2	44.85	0	0.00	45.10	2	5,266	0.04%
2021/05/25	1	43.30	3	43.73	43.80	-2	5,298	-0.04%
2021/05/24	0	0.00	1	42.70	43.15	-1	5,389	-0.02%
2021/05/21	4	42.49	1	41.75	41.95	3	5,356	0.06%
2021/05/20	2	44.20	1	46.30	42.20	1	5,331	0.02%
2021/05/14	4	44.08	4	42.53	41.70	0	5,068	0.00%
2021/05/13	2	42.15	1	43.50	42.15	1	4,928	0.02%
2021/05/12	2	51.50	0	0.00	46.80	2	4,954	0.04%
2021/05/11	1	52.50	1	54.00	52.00	0	4,956	0.00%
2021/05/10	7	57.69	1	57.80	57.70	6	4,977	0.12%
2021/05/06	3	57.90	3	57.83	56.40	0	5,038	0.00%
2021/05/04	0	0.00	1	57.40	57.80	-1	5,010	-0.02%
2021/04/28	1	63.10	0	0.00	62.50	1	5,278	0.02%
2021/04/26	0	0.00	18	62.68	63.20	-18	5,481	-0.33%
2021/04/23	10	63.20	0	0.00	62.90	10	5,517	0.18%
2021/04/22	3	62.67	1	63.60	62.30	2	5,531	0.04%
2021/04/21	1	65.70	3	64.90	65.00	-2	5,540	-0.04%
2021/04/20	1	66.70	12	67.50	66.10	-11	5,547	-0.20%
2021/04/14	1	67.30	0	0.00	66.40	1	6,342	0.02%
2021/04/13	6	69.15	12	70.82	68.50	-6	6,342	-0.09%
2021/04/12	1	66.30	0	0.00	66.00	1	5,884	0.02%
2021/04/09	1	65.60	0	0.00	65.10	1	5,958	0.02%
2021/04/08	0	0.00	4	67.58	66.00	-4	6,017	-0.07%
2021/04/07	5	67.20	3	67.20	66.50	2	6,149	0.03%
2021/03/29	1	65.90	2	67.00	67.00	-1	9,031	-0.01%
2021/03/25	2	64.80	0	0.00	64.90	2	9,088	0.02%
2021/03/24	1	65.80	2	67.00	65.70	-1	9,087	-0.01%
2021/03/22	7	71.40	4	71.45	69.90	3	9,084	0.03%
2021/03/19	1	63.50	0	0.00	68.50	1	8,935	0.01%
2021/03/18	0	0.00	2	64.20	64.10	-2	8,914	-0.02%
2021/03/17	0	0.00	16	65.35	64.10	-16	8,931	-0.18%
2021/03/16	2	65.00	0	0.00	64.90	2	8,962	0.02%
2021/03/15	10	65.92	2	66.15	65.20	8	9,010	0.09%
2021/03/12	7	66.00	0	0.00	64.20	7	8,927	0.08%
2021/03/11	0	0.00	1	63.50	63.80	-1	8,889	-0.01%
2021/03/10	1	63.80	1	64.00	63.70	0	8,864	0.00%
2021/03/09	0	0.00	6	61.60	61.00	-6	8,844	-0.07%
2021/03/08	0	0.00	5	61.90	61.30	-5	8,950	-0.06%
2021/03/05	0	0.00	2	61.20	61.40	-2	9,089	-0.02%
2021/03/04	1	63.30	0	0.00	62.80	1	9,315	0.01%
2021/03/03	16	65.26	6	65.27	64.50	10	9,523	0.11%
2021/02/26	6	62.75	1	62.60	62.60	5	10,758	0.05%
2021/02/25	5	63.24	0	0.00	62.70	5	11,037	0.05%
2021/02/24	1	65.80	8	65.24	62.80	-7	11,232	-0.06%
2021/02/23	2	63.00	0	0.00	62.10	2	11,626	0.02%
2021/02/22	5	63.22	1	63.20	63.00	4	12,275	0.03%
2021/02/18	0	0.00	1	60.10	60.30	-1	12,871	-0.01%
2021/02/05	1	58.30	2	57.70	58.00	-1	13,254	-0.01%
2021/02/04	0	0.00	10	56.50	57.20	-10	13,747	-0.07%
2021/02/03	13	59.53	1	60.30	57.20	12	14,188	0.08%
2021/02/02	1	56.60	1	56.00	56.00	0	14,354	0.00%
2021/02/01	2	57.60	1	58.30	57.30	1	14,885	0.01%
2021/01/29	0	0.00	1	59.60	58.00	-1	15,826	-0.01%
2021/01/28	6	60.33	5	59.30	59.80	1	16,479	0.01%
2021/01/26	0	0.00	5	62.20	60.60	-5	17,105	-0.03%
2021/01/25	5	63.50	0	0.00	63.00	5	17,394	0.03%
2021/01/21	1	59.00	2	60.40	60.60	-1	18,173	-0.01%
2021/01/20	0	0.00	1	64.10	60.00	-1	18,259	-0.01%
2021/01/19	0	0.00	2	62.20	63.50	-2	18,379	-0.01%
2021/01/18	1	61.10	0	0.00	60.60	1	18,467	0.01%
2021/01/15	0	0.00	1	62.40	62.10	-1	18,509	-0.01%
2021/01/14	2	64.60	2	63.55	63.70	0	18,562	0.00%
2021/01/13	2	63.75	0	0.00	63.00	2	18,616	0.01%
2021/01/12	2	64.55	0	0.00	63.70	2	18,692	0.01%
2021/01/11	9	65.99	9.1	65.57	65.50	-0.1	18,784	0.00%
2021/01/08	6	68.00	2	66.85	66.30	4	18,730	0.02%
2021/01/07	3	68.83	5	69.24	70.10	-2	18,616	-0.01%
2021/01/06	17	66.34	3	66.77	63.80	14	19,991	0.07%
2021/01/05	1	69.50	1	68.70	68.50	0	21,261	0.00%
2021/01/04	5	70.22	4	69.85	69.00	1	21,267	0.00%
2020/12/31	4	69.70	2	69.65	70.10	2	21,437	0.01%
2020/12/30	6	70.15	5	71.10	69.20	1	21,684	0.00%
2020/12/29	10	71.79	9	72.03	71.00	1	21,788	0.00%
2020/12/28	16	71.21	19	71.74	69.70	-3	21,406	-0.01%
2020/12/25	18	73.76	18	72.10	70.30	0	21,490	0.00%
2020/12/24	16.1	70.29	30	70.97	72.60	-13.9	20,907	-0.07%
2020/12/23	10	66.81	23	65.30	67.40	-13	19,635	-0.07%
2020/12/22	1	61.90	0	0.00	61.30	1	19,452	0.01%
2020/12/18	1	63.00	1	62.40	62.60	0	19,786	0.00%
2020/12/16	5	62.04	5	62.60	62.10	0	19,790	0.00%
2020/12/15	14	63.51	10	63.13	61.40	4	19,793	0.02%
2020/12/14	1	61.90	2	61.80	62.60	-1	19,720	-0.01%
2020/12/11	1	59.30	3	59.57	59.80	-2	19,753	-0.01%
2020/12/10	2	61.20	1	62.30	60.50	1	19,838	0.01%
2020/12/09	0	0.00	1	62.60	62.40	-1	19,890	-0.01%
2020/12/08	2	63.40	0	0.00	62.50	2	19,954	0.01%
2020/12/07	3	62.77	2	62.60	62.90	1	20,155	0.00%
2020/12/04	2	61.90	0	0.00	61.80	2	20,524	0.01%
2020/12/03	2	64.15	3	63.80	62.10	-1	20,781	0.00%
2020/12/02	1	62.30	2	63.20	62.30	-1	21,149	0.00%
2020/12/01	6	64.12	3	64.13	63.60	3	22,532	0.01%
2020/11/30	0	0.00	5	67.00	65.50	-5	22,888	-0.02%
2020/11/27	3	66.17	9	65.50	65.70	-6	22,916	-0.03%
2020/11/26	26	66.26	18	66.01	64.60	8	22,788	0.04%
2020/11/25	15	64.81	14	64.97	65.50	1	22,333	0.00%
2020/11/24	15	62.09	14	62.17	63.30	1	21,546	0.00%
2020/11/23	3	61.33	1	62.50	60.80	2	21,285	0.01%
2020/11/20	3	62.70	9	62.07	61.60	-6	21,093	-0.03%
2020/11/19	10	60.70	0	0.00	60.60	10	20,626	0.05%
2020/11/18	1	58.10	2	57.80	58.40	-1	20,001	0.00%
2020/11/17	9	60.58	2	60.00	58.10	7	19,821	0.04%
2020/11/16	1	57.90	1.2	57.48	57.00	-0.2	19,490	0.00%
2020/11/13	5	57.64	5	58.40	58.20	0	19,528	0.00%
2020/11/12	3	55.57	1	57.80	58.70	2	19,415	0.01%
2020/11/11	15	59.43	14	58.67	57.50	1	19,038	0.01%
2020/11/10	7	63.90	5	65.22	63.60	2	18,794	0.01%
2020/11/09	21	64.26	21	64.50	65.20	0	18,547	0.00%
2020/11/06	16.2	64.81	16	65.21	61.80	0.2	18,159	0.00%
2020/11/05	5	61.54	9	61.90	63.50	-4	17,342	-0.02%
2020/11/04	3	57.17	5	58.68	57.80	-2	16,906	-0.01%
2020/11/03	4	57.33	7	57.54	57.00	-3	16,565	-0.02%
2020/11/02	8	56.19	8	57.11	57.90	0	16,671	0.00%
2020/10/30	8	61.55	2	59.75	57.20	6	16,486	0.04%
2020/10/29	4	63.73	3	63.97	62.00	1	16,236	0.01%
2020/10/28	1	63.00	1	63.00	62.30	0	15,834	0.00%
2020/10/27	1	64.90	0	0.00	64.90	1	15,895	0.01%
2020/10/26	3	59.50	5.5	61.83	63.80	-2.5	15,799	-0.02%
2020/10/23	0	0.00	2	56.40	58.00	-2	15,662	-0.01%
2020/10/22	2	55.00	0	0.00	55.60	2	15,608	0.01%
2020/10/20	2	58.60	0	0.00	58.30	2	15,478	0.01%
2020/10/19	1	59.60	4	58.20	59.50	-3	15,380	-0.02%
2020/10/16	0	0.00	14	55.10	55.10	-14	15,211	-0.09%
2020/10/15	3	55.43	21	54.84	56.00	-18	15,133	-0.12%
2020/10/14	67	57.21	74	57.18	57.00	-7	15,022	-0.05%
2020/10/13	45	51.04	83	51.37	54.00	-38	13,391	-0.28%
2020/10/08	0	0.00	20	44.61	44.65	-20	12,583	-0.16%
2020/10/07	8	39.71	39	39.98	40.60	-31	12,553	-0.25%
2020/10/06	17	39.23	8	39.14	38.50	9	12,343	0.07%
2020/10/05	2	36.60	2	37.08	37.00	0	12,131	0.00%
2020/09/30	8	36.66	9	37.11	36.60	-1	12,296	-0.01%
2020/09/29	4	35.95	4	35.60	35.75	0	12,084	0.00%
2020/09/28	5	35.60	7	35.94	35.70	-2	12,033	-0.02%
2020/09/25	28	37.10	26	34.77	35.10	2	11,931	0.02%
2020/09/24	24	38.57	21	38.11	37.50	3	11,731	0.03%
2020/09/23	13	38.19	48	38.40	40.00	-35	11,468	-0.31%
2020/09/22	15	37.26	16	37.32	37.30	-1	11,208	-0.01%
2020/09/21	12	37.94	4	38.00	37.90	8	11,156	0.07%
2020/09/18	26	38.29	12	38.25	37.90	14	11,110	0.13%
2020/09/17	8	38.56	12	38.84	38.50	-4	11,008	-0.04%
2020/09/16	2	37.68	32	38.53	38.45	-30	10,878	-0.28%
2020/09/15	14	38.31	16	37.84	37.45	-2	10,737	-0.02%
2020/09/14	6	36.71	4	36.80	36.65	2	10,560	0.02%
2020/09/11	25	38.28	41	38.17	37.50	-16	10,417	-0.15%
2020/09/10	13	39.07	33	39.05	39.05	-20	10,243	-0.20%
2020/09/09	66	38.68	33	38.72	38.65	33	9,950	0.33%
2020/09/08	67	38.12	25	37.17	37.30	42	9,448	0.44%
2020/09/07	27	41.38	29	42.35	39.30	-2	9,115	-0.02%
2020/09/04	69	45.30	83	44.92	43.10	-14	8,572	-0.16%
2020/09/03	15	41.99	23	42.08	43.00	-8	7,056	-0.11%
2020/09/02	15	38.47	8	38.32	39.10	7	6,524	0.11%
2020/09/01	14	37.33	10	37.18	36.75	4	6,229	0.06%
2020/08/31	9	37.21	13	37.01	36.90	-4	6,088	-0.07%
2020/08/28	3	35.35	3	35.00	34.85	0	5,950	0.00%
2020/08/27	20	35.62	6	35.27	35.25	14	5,908	0.24%
2020/08/26	5	37.21	15	36.90	36.25	-10	5,849	-0.17%
2020/08/25	14	37.09	20	37.73	36.90	-6	5,790	-0.10%
2020/08/24	1	35.85	1	36.80	36.50	0	5,684	0.00%
2020/08/21	13	36.36	4	36.39	35.95	9	5,622	0.16%
2020/08/20	31	35.57	60	34.72	35.45	-29	5,564	-0.52%
2020/08/19	24	38.79	16	36.91	36.80	8	5,364	0.15%
2020/08/18	9	40.09	8	40.89	39.80	1	5,178	0.02%
2020/08/17	27	38.94	17	40.17	39.70	10	4,976	0.20%
2020/08/14	53	39.14	26	39.82	39.50	27	4,826	0.56%
2020/08/13	30	38.67	3	38.67	38.10	27	4,577	0.59%
2020/08/12	14	37.71	36	38.38	38.85	-22	4,472	-0.49%
2020/08/11	36	36.64	8	36.62	36.75	28	4,272	0.66%
2020/08/10	8	39.16	28	39.45	38.70	-20	4,077	-0.49%
2020/08/07	7	36.97	29	37.68	37.25	-22	3,817	-0.58%
2020/08/06	74	38.09	10	37.07	36.70	64	3,659	1.75%
2020/08/05	18	40.75	3	40.72	40.45	15	3,343	0.45%
2020/08/04	6	41.15	9	41.58	41.50	-3	3,188	-0.09%
2020/08/03	37	39.97	3	39.87	39.80	34	3,011	1.13%
2020/07/31	28	40.16	2	41.25	40.60	26	2,780	0.94%
2020/07/30	1	36.70	10	39.07	40.90	-9	2,530	-0.36%
2020/07/29	1	36.40	3	36.87	37.25	-2	2,414	-0.08%
2020/07/24	4	35.11	0	0.00	35.00	4	2,246	0.18%
2020/07/23	2	34.50	4	35.84	36.30	-2	2,184	-0.09%
2020/07/17	2	33.93	0	0.00	33.30	2	1,966	0.10%
2020/07/16	7	36.94	0	0.00	35.95	7	1,876	0.37%
2020/07/15	0	0.00	5	35.75	37.15	-5	1,433	-0.35%
2020/07/14	5	33.00	3	33.33	33.80	2	1,150	0.17%
2020/07/13	2	31.35	1	31.55	31.55	1	895	0.11%
2020/07/09	0	0.00	1	27.50	28.75	-1	650	-0.15%
2020/07/06	0	0.00	1	24.25	24.30	-1	291	-0.34%
2020/06/09	0	0.00	1	22.60	22.45	-1	336	-0.30%
2020/04/08	0	0.00	1	18.40	18.40	-1	413	-0.24%
2020/03/17	0	0.00	1	17.40	17.20	-1	541	-0.18%
2020/03/16	0	0.00	1	18.20	17.70	-1	543	-0.18%
2020/03/13	1	17.50	0	0.00	18.05	1	538	0.19%
2020/03/12	1	19.60	0	0.00	19.00	1	520	0.19%
2020/02/14	0	0.00	2	22.65	22.65	-2	553	-0.36%
2020/02/10	2	22.25	0	0.00	22.45	2	548	0.36%
2020/01/13	0	0.00	2	23.80	23.90	-2	595	-0.34%
2019/12/27	0	0.00	10	23.67	23.70	-10	507	-1.97%
2019/12/26	7	24.02	2	23.75	24.05	5	468	1.07%
2019/12/06	0	0.00	5	22.60	22.50	-5	348	-1.43%
2019/11/11	2	21.60	0	0.00	21.45	2	274	0.73%
2019/11/06	10	21.75	0	0.00	21.75	10	276	3.62%
2019/11/05	0	0.00	10	22.55	22.25	-10	269	-3.71%
2019/09/09	0	0.00	1	21.60	21.60	-1	321	-0.31%
2019/09/04	5	21.80	0	0.00	21.80	5	327	1.53%
2019/09/03	5	21.85	0	0.00	21.85	5	331	1.51%
2019/07/31	2	21.65	0	0.00	21.60	2	575	0.35%
2019/07/08	1	24.35	0	0.00	23.95	1	904	0.11%
2019/07/03	0	0.00	5	23.60	23.70	-5	935	-0.53%
2019/06/04	5	22.90	0	0.00	22.90	5	1,051	0.48%
2019/05/16	0	0.00	3	24.50	24.55	-3	1,231	-0.24%
2019/05/13	3	23.20	0	0.00	23.00	3	1,179	0.25%
2019/05/08	0	0.00	10	25.00	24.75	-10	1,102	-0.91%
2019/05/07	12	26.43	2	25.15	25.15	10	1,090	0.92%
2019/05/06	1	25.40	0	0.00	25.35	1	1,015	0.10%
2019/05/03	0	0.00	1	26.00	25.90	-1	998	-0.10%
2019/04/29	1	24.35	0	0.00	24.00	1	903	0.11%
2019/04/15	0	0.00	7	25.41	25.55	-7	800	-0.87%
2019/04/11	0	0.00	5	24.90	24.65	-5	732	-0.68%
2019/03/25	5	23.55	7	24.00	23.15	-2	655	-0.31%
2019/03/22	7	24.20	5	24.35	24.40	2	624	0.32%
2019/02/27	0	0.00	0.2	24.00	24.00	-0.2	544	-0.03%
2019/01/24	0	0.00	1	22.50	22.50	-1	505	-0.20%
2019/01/16	1	21.75	0	0.00	21.50	1	485	0.21%
2019/01/07	0	0.00	13	20.12	20.20	-13	475	-2.74%
2019/01/03	13	20.25	0	0.00	20.10	13	500	2.59%
2018/12/19	0	0.00	5	20.10	19.90	-5	515	-0.97%
2018/12/04	0	0.00	2	22.60	22.65	-2	663	-0.30%
2018/11/29	2	22.30	0	0.00	21.50	2	658	0.30%
2018/11/06	0	0.00	11	18.91	18.25	-11	796	-1.38%
2018/11/05	11	18.20	40	18.38	19.10	-29	789	-3.67%
2018/10/25	40	18.03	0	0.00	18.00	40	784	5.10%
2018/10/11	1	19.55	0	0.00	19.50	1	794	0.13%
2018/10/01	0	0.00	3	23.10	23.10	-3	770	-0.39%
2018/09/28	0	0.00	19	23.31	23.25	-19	768	-2.47%
2018/09/19	17	24.48	0	0.00	24.30	17	758	2.24%
2018/09/12	1	23.65	0	0.00	23.55	1	690	0.14%
2018/09/10	1	23.15	0	0.00	23.00	1	688	0.15%
2018/09/06	0	0.00	3	24.13	24.00	-3	672	-0.45%
2018/09/05	0	0.00	1	24.20	24.20	-1	678	-0.15%
2018/09/04	0	0.00	5	24.90	24.60	-5	679	-0.74%
2018/09/03	0	0.00	2	24.10	23.85	-2	620	-0.32%
2018/08/31	2	24.60	0	0.00	24.25	2	602	0.33%
2018/08/27	2	23.95	1	24.10	23.60	1	514	0.19%
2018/08/23	0	0.00	4	22.90	22.85	-4	494	-0.81%
2018/08/22	0	0.00	2	21.90	21.90	-2	496	-0.40%
2018/08/17	3	22.67	0	0.00	22.20	3	560	0.54%
2018/08/07	0	0.00	1	22.30	22.50	-1	931	-0.11%
2018/08/06	0	0.00	4	22.45	22.45	-4	979	-0.41%
2018/08/02	5	21.70	4	22.00	21.90	1	1,176	0.08%
2018/08/01	0	0.00	4	22.00	21.80	-4	1,197	-0.33%
2018/07/27	4	21.68	0	0.00	22.00	4	1,314	0.30%
2018/07/26	1	22.20	19	22.04	22.20	-18	1,492	-1.21%
2018/07/24	0	0.00	4	20.40	20.55	-4	1,665	-0.24%
2018/07/18	0	0.00	2	21.00	21.00	-2	1,981	-0.10%
2018/07/16	0	0.00	3	21.20	21.15	-3	2,240	-0.13%
2018/07/06	0	0.00	5	21.28	21.25	-5	2,436	-0.21%
2018/07/05	1.8	21.15	0	0.00	20.90	1.8	2,505	0.07%
2018/07/03	3	20.80	10	21.20	20.80	-7	2,501	-0.28%
2018/06/29	3	21.35	4	21.93	21.40	-1	2,505	-0.04%
2018/06/28	20	21.33	3	21.35	21.60	17	2,504	0.68%
2018/06/27	5	21.48	0	0.00	21.15	5	2,496	0.20%
2018/06/26	3	21.50	0	0.00	21.95	3	2,497	0.12%
2018/06/22	1	22.80	0	0.00	22.85	1	2,490	0.04%
2018/06/19	5	23.06	0	0.00	23.10	5	2,513	0.20%
2018/06/14	5	23.75	0	0.00	23.70	5	2,522	0.20%
2018/06/13	0	0.00	1	24.00	24.00	-1	2,524	-0.04%
2018/06/11	2	23.70	0	0.00	23.70	2	2,540	0.08%
2018/06/05	4	24.10	0	0.00	23.70	4	2,574	0.16%
2018/05/31	0	0.00	8	24.70	24.40	-8	2,534	-0.32%
2018/05/30	4	24.95	0	0.00	24.80	4	2,513	0.16%
2018/05/29	0	0.00	10	24.83	25.30	-10	2,487	-0.40%
2018/05/28	0	0.00	2	24.55	24.25	-2	2,461	-0.08%
2018/05/25	11	23.95	19	23.77	23.80	-8	2,447	-0.33%
2018/05/24	7	24.37	5	24.50	24.15	2	2,424	0.08%
2018/05/23	24	24.38	20	24.35	24.25	4	2,408	0.17%
2018/05/22	6	24.77	0	0.00	24.10	6	2,395	0.25%
2018/05/18	1	25.50	2	25.20	25.20	-1	2,332	-0.04%
2018/05/17	6	25.87	0	0.00	25.30	6	2,302	0.26%
2018/05/16	8	26.73	1	26.30	26.10	7	2,188	0.32%
2018/05/15	0	0.00	6	26.77	26.85	-6	2,117	-0.28%
2018/05/14	2	25.75	0	0.00	25.85	2	2,062	0.10%
2018/05/10	7	25.46	103	27.00	24.85	-96	1,940	-4.95%	大賣/
2018/05/09	0	0.00	1	25.50	25.50	-1	1,802	-0.06%
2018/05/08	0	0.00	10	25.40	25.50	-10	1,779	-0.56%
2018/05/04	18	24.87	7	24.88	24.70	11	1,724	0.64%
2018/05/03	14	26.33	50	25.99	25.40	-36	1,667	-2.16%
2018/04/30	12	26.47	11	26.12	25.75	1	1,428	0.07%
2018/04/26	10	25.64	1	25.85	24.80	9	1,241	0.73%
2018/04/25	39	25.62	0	0.00	25.45	39	1,154	3.38%
2018/04/24	1	25.50	1	25.60	25.75	0	1,100	0.00%
2018/04/23	1	26.15	41	25.36	25.30	-40	996	-4.01%
2018/04/20	14	23.41	1	24.95	24.95	13	862	1.51%
2018/04/19	1	22.50	2	23.55	23.70	-1	739	-0.14%
2018/04/18	20	21.38	0	0.00	21.55	20	606	3.30%
2018/04/17	1	20.80	2	20.75	20.75	-1	598	-0.17%
2018/04/11	7	22.99	14	23.35	22.85	-7	543	-1.29%
2018/04/10	4	21.28	0	0.00	21.45	4	480	0.83%
2018/04/09	2	21.20	6	21.67	21.30	-4	486	-0.82%
2018/04/03	0	0.00	18	21.53	21.60	-18	482	-3.73%
2018/03/31	2	20.65	0	0.00	20.55	2	478	0.42%
2018/03/30	24	20.83	20	20.70	20.65	4	478	0.84%
2018/03/28	1	20.75	0	0.00	20.50	1	494	0.20%
2018/03/21	40	23.25	0	0.00	23.00	40	527	7.58%
2018/03/15	1	23.30	4	23.13	23.30	-3	509	-0.59%
2018/03/14	1	22.75	1	22.80	22.40	0	489	0.00%
2018/03/13	0	0.00	1	22.15	22.25	-1	487	-0.21%
2018/03/12	1	22.25	3	22.65	22.65	-2	477	-0.42%
2018/03/08	2	20.55	2	20.80	20.80	0	462	0.00%
2018/02/21	2	20.38	3	20.58	20.55	-1	832	-0.12%
2018/02/06	1	20.00	0	0.00	20.05	1	1,292	0.08%
2018/02/05	1	21.25	0	0.00	21.50	1	1,407	0.07%
2018/01/29	1	22.25	0	0.00	22.10	1	1,461	0.07%
2018/01/25	1	22.80	0	0.00	22.70	1	1,471	0.07%
2018/01/19	0	0.00	4	23.00	22.90	-4	1,570	-0.25%
2018/01/02	0	0.00	7	23.51	23.45	-7	1,970	-0.36%