光罩 (2338)-兆豐-新營券商分點個股進出

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
68.5
漲跌
▲0.3
漲幅
+0.44%
成交量
1,537張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光罩 (2338)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	0	69.50	68.50	0	1,735	0.00%
2024/05/09	1	71.00	0	0.00	69.70	1	1,698	0.06%
2024/05/08	2	73.35	0	0.00	70.30	2	1,626	0.12%
2024/05/07	0	0.00	1	75.70	75.70	-1	1,392	-0.07%
2024/04/30	0	67.50	0	0.00	67.50	0	1,206	0.00%
2024/04/22	0	0.00	145	63.50	63.60	-145	1,252	-11.58%	大賣/鉅額交易
2024/04/19	1	65.90	1	67.20	65.50	0	1,231	0.00%
2024/04/17	0	68.50	0	0.00	68.40	0	1,193	0.00%
2024/04/16	25	67.88	0	0.00	67.60	25	1,195	2.09%
2024/04/15	4	69.70	0	0.00	69.30	4	1,193	0.34%
2024/04/12	35	71.23	0	0.00	70.80	35	1,211	2.89%
2024/04/11	15	71.30	1	71.00	71.50	14	1,194	1.17%
2024/04/10	55	71.84	5	71.90	71.60	50	1,184	4.22%
2024/04/09	20	70.60	4	70.90	71.20	16	1,144	1.40%
2024/04/01	0	0.00	1	68.70	68.80	-1	1,093	-0.09%
2024/03/26	1	68.20	0	0.00	67.00	1	1,105	0.09%
2024/03/22	0	0.00	1	68.40	68.40	-1	1,121	-0.09%
2024/03/19	2	68.00	12	68.05	67.90	-10	1,158	-0.86%
2024/03/18	1	67.90	3	67.70	67.80	-2	1,157	-0.17%
2024/03/15	1	67.50	0	0.00	67.40	1	1,167	0.09%
2024/03/14	1	68.20	1	68.60	67.90	0	1,161	0.00%
2024/03/12	0	0.00	1.1	70.45	70.00	-1.1	1,165	-0.09%
2024/03/11	2	67.55	0	0.00	67.50	2	1,140	0.18%
2024/03/08	0	69.50	0	0.00	67.70	0	1,171	0.00%
2024/03/06	1	68.80	0	0.00	70.30	1	1,337	0.07%
2024/02/29	4	69.60	0	0.00	69.60	4	1,648	0.24%
2024/02/27	0	0.00	1	70.20	69.80	-1	1,652	-0.06%
2024/02/26	1	72.20	4	72.58	72.10	-3	1,654	-0.18%
2024/02/23	2	71.15	5	71.20	70.90	-3	1,598	-0.19%
2024/02/22	1	70.80	1	71.20	70.80	0	1,588	0.00%
2024/02/19	0	70.91	0	0.00	70.90	0	1,585	0.00%
2024/02/16	0	0.00	4	70.40	70.70	-4	1,584	-0.25%
2024/01/24	1	69.00	0	0.00	68.80	1	1,787	0.06%
2024/01/19	2	67.60	0	0.00	67.70	2	1,804	0.11%
2024/01/18	1	67.20	0	0.00	67.20	1	1,809	0.06%
2024/01/17	4	68.10	0	0.00	67.90	4	1,825	0.22%
2024/01/16	4.1	69.10	0.4	69.30	69.20	3.7	1,816	0.20%
2024/01/15	0	0.00	4	69.80	70.30	-4	1,859	-0.22%
2024/01/12	8	69.65	0	0.00	69.50	8	1,892	0.42%
2024/01/03	0	0.00	0.2	69.60	69.70	-0.2	2,161	-0.01%
2024/01/02	2	71.00	4	70.28	70.20	-2	2,161	-0.09%
2023/12/26	1	69.50	0	0.00	70.50	1	2,140	0.05%
2023/12/15	0	0.00	12	72.80	71.70	-12	2,125	-0.56%
2023/12/14	1	71.90	1	72.00	72.00	0	2,121	0.00%
2023/12/13	0	0.00	1	70.60	70.50	-1	2,104	-0.05%
2023/12/04	9	75.02	0	0.00	73.20	9	2,031	0.44%
2023/12/01	2	77.10	2	76.80	76.20	0	1,958	0.00%
2023/11/30	7	76.21	13	76.52	76.90	-6	1,833	-0.33%
2023/11/29	1	70.70	0	0.00	71.00	1	1,548	0.06%
2023/11/22	0	0.00	10	68.50	68.70	-10	1,492	-0.67%
2023/11/20	10	67.70	0	0.00	67.80	10	1,523	0.66%
2023/11/16	0	0.00	1.1	67.08	66.40	-1.1	1,584	-0.07%
2023/11/15	1	67.60	0	0.00	66.90	1	1,628	0.06%
2023/11/14	1	66.50	1	67.10	67.10	0	1,653	0.00%
2023/11/13	0.1	67.00	0	0.00	66.70	0.1	1,691	0.01%
2023/11/10	2	66.00	0.2	66.90	66.20	1.8	1,718	0.10%
2023/11/09	2	66.75	1	67.00	67.00	1	1,703	0.06%
2023/11/06	0.1	72.10	0	0.00	72.40	0.1	1,649	0.00%
2023/11/03	0	0.00	1	71.00	71.20	-1	1,626	-0.06%
2023/11/02	0.2	69.06	0	0.00	69.80	0.2	1,635	0.01%
2023/10/31	1	68.63	0	0.00	68.00	1	1,648	0.06%
2023/10/30	0.1	69.50	0	0.00	69.50	0.1	1,703	0.01%
2023/10/26	1	70.30	0	0.00	69.00	1	1,771	0.06%
2023/10/25	2	70.90	2	71.25	71.10	0	1,822	0.00%
2023/10/20	0	71.00	0	0.00	70.60	0	1,894	0.00%
2023/10/19	3.1	70.40	0	0.00	70.20	3.1	1,884	0.16%
2023/10/18	0.2	69.65	0	0.00	69.60	0.2	1,884	0.01%
2023/10/16	0	0.00	1	72.90	71.70	-1	1,883	-0.05%
2023/10/12	1	71.90	0	0.00	72.40	1	1,870	0.05%
2023/10/11	1	70.90	2	71.30	71.80	-1	1,896	-0.05%
2023/10/02	0	0.00	1	68.50	68.70	-1	1,925	-0.05%
2023/09/27	12	65.50	0	0.00	65.60	12	2,007	0.60%
2023/09/18	1	70.30	0	0.00	69.70	1	2,272	0.04%
2023/09/13	6	68.50	6	67.80	67.80	0	2,279	0.00%
2023/09/11	0	0.00	2	67.70	67.00	-2	2,312	-0.09%
2023/09/06	2	70.40	0	0.00	70.20	2	2,397	0.08%
2023/09/01	0	0.00	1	70.40	70.20	-1	2,599	-0.04%
2023/08/30	1	70.00	0	0.00	70.30	1	2,623	0.04%
2023/08/24	2	71.80	2	71.70	69.80	0	2,678	0.00%
2023/08/21	1	67.60	1	67.50	67.50	0	2,645	0.00%
2023/08/17	2	68.90	2	69.30	69.30	0	2,630	0.00%
2023/08/16	10	67.30	8	68.00	67.80	2	2,602	0.08%
2023/08/11	1	69.90	0	0.00	69.50	1	2,636	0.04%
2023/08/10	1	70.00	0	0.00	69.90	1	2,644	0.04%
2023/08/04	1	72.20	0	0.00	72.50	1	2,707	0.04%
2023/08/02	3	73.10	0	0.00	71.80	3	2,700	0.11%
2023/08/01	2	75.30	0	0.00	74.60	2	2,646	0.08%
2023/07/31	1	78.20	3	76.00	75.90	-2	2,629	-0.08%
2023/07/28	9	77.76	6	77.83	77.80	3	2,611	0.11%
2023/07/26	2	73.10	0	0.00	73.00	2	2,553	0.08%
2023/07/25	2	75.90	3	76.53	75.80	-1	2,507	-0.04%
2023/07/24	1	77.00	1	76.50	76.40	0	2,490	0.00%
2023/07/21	0	0.00	2	78.00	77.70	-2	2,501	-0.08%
2023/07/20	3	78.70	3	78.60	78.50	0	2,573	0.00%
2023/07/19	1	80.20	2	80.20	79.30	-1	2,573	-0.04%
2023/07/17	19	81.77	19	81.94	81.40	0	2,644	0.00%
2023/07/14	1	81.40	0	0.00	80.60	1	2,667	0.04%
2023/07/05	12	84.56	14	83.41	82.70	-2	2,773	-0.07%
2023/07/03	7	83.50	6	83.40	83.00	1	2,782	0.04%
2023/06/30	8	82.70	16	83.40	83.10	-8	2,755	-0.29%
2023/06/28	1	77.90	1	77.80	77.70	0	2,685	0.00%
2023/06/27	1	78.00	1	77.80	77.70	0	2,761	0.00%
2023/06/21	1	80.10	0	0.00	80.00	1	2,870	0.03%
2023/06/20	1	80.30	0	0.00	80.20	1	2,945	0.03%
2023/06/16	1	80.90	0	0.00	81.00	1	3,201	0.03%
2023/06/14	2	81.75	0	0.00	81.70	2	3,665	0.05%
2023/06/13	4	82.55	2	83.05	82.60	2	3,785	0.05%
2023/06/12	3	81.73	0	0.00	81.10	3	3,787	0.08%
2023/06/09	3	82.83	1	82.60	82.90	2	3,772	0.05%
2023/06/08	11	82.81	10	81.50	79.90	1	3,723	0.03%
2023/06/02	1	79.50	0	0.00	80.30	1	3,775	0.03%
2023/05/29	1	81.60	0	0.00	81.80	1	3,822	0.03%
2023/05/26	0	0.00	1	82.40	80.50	-1	3,819	-0.03%
2023/05/24	3	81.50	0	0.00	80.90	3	3,881	0.08%
2023/05/19	1	81.00	0	0.00	79.70	1	3,857	0.03%
2023/05/12	1	78.00	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	78.00	0	0.00	77.30	1	4,023	0.02%
2023/05/10	0	0.00	0.9	79.04	79.10	-0.9	4,257	-0.02%
2023/05/03	3	79.70	0	0.00	79.70	3	4,532	0.07%
2023/05/02	1	81.70	0	0.00	81.80	1	4,582	0.02%
2023/04/26	2	79.15	0	0.00	79.40	2	4,999	0.04%
2023/04/25	3.2	80.84	0	0.00	78.40	3.2	5,247	0.06%
2023/04/21	6	83.17	0	0.00	82.30	6	5,591	0.11%
2023/04/20	1	84.20	0	0.00	83.70	1	5,675	0.02%
2023/04/19	5.2	83.92	0	0.00	83.60	5.2	5,876	0.09%
2023/04/18	5	86.24	0	0.00	85.20	5	5,991	0.08%
2023/04/17	1	87.60	0	0.00	87.40	1	6,045	0.02%
2023/04/13	2	88.90	0	0.00	88.20	2	6,186	0.03%
2023/04/12	1	91.90	0	0.00	92.10	1	6,168	0.02%
2023/04/11	1	92.00	0	0.00	93.50	1	6,215	0.02%
2023/04/06	1	93.30	1	94.10	92.90	0	6,415	0.00%
2023/03/27	0	0.00	3	96.43	95.90	-3	6,501	-0.05%
2023/03/24	0	0.00	1	97.40	96.00	-1	6,511	-0.02%
2023/03/22	1	96.70	1	96.90	96.90	0	6,488	0.00%
2023/03/21	2	96.30	3	96.07	95.40	-1	6,506	-0.02%
2023/03/20	1	94.30	17.6	92.67	94.60	-16.6	6,455	-0.26%
2023/03/17	8	87.99	8	88.83	88.80	0	6,394	0.00%
2023/03/16	5	86.80	9	85.53	86.10	-4	6,350	-0.06%
2023/03/14	1	82.10	0	0.00	82.10	1	6,608	0.02%
2023/03/10	1	85.70	1	84.90	84.20	0	6,986	0.00%
2023/03/08	5	86.30	5	86.80	87.00	0	7,551	0.00%
2023/03/07	0	0.00	5	86.32	87.00	-5	7,808	-0.06%
2023/03/06	0	0.00	1	84.60	84.90	-1	7,967	-0.01%
2023/03/01	2	83.25	0	0.00	83.10	2	8,613	0.02%
2023/02/22	4	82.88	0	0.00	82.50	4	8,948	0.04%
2023/02/21	1	85.90	1	85.70	85.60	0	9,042	0.00%
2023/02/17	0	0.00	1	86.80	86.80	-1	9,578	-0.01%
2023/02/15	1	83.80	3	84.43	85.50	-2	9,951	-0.02%
2023/02/14	6	84.33	0	0.00	84.20	6	10,344	0.06%
2023/02/13	0	0.00	1	85.50	85.10	-1	10,481	-0.01%
2023/02/10	2	85.65	2	86.85	85.70	0	10,540	0.00%
2023/02/09	1	84.80	2	87.10	87.40	-1	10,678	-0.01%
2023/02/08	6	85.85	2	86.00	86.00	4	10,680	0.04%
2023/02/06	1	89.00	0	0.00	88.80	1	10,530	0.01%
2023/02/02	4	91.40	3	90.20	91.80	1	10,634	0.01%
2023/02/01	1	91.00	0	0.00	91.00	1	10,554	0.01%
2023/01/31	0	0.00	3	92.10	91.70	-3	10,600	-0.03%
2023/01/30	3	90.50	3	91.00	91.80	0	10,593	0.00%
2023/01/17	1	88.70	0	0.00	88.20	1	10,536	0.01%
2023/01/16	1	89.40	0	0.00	89.70	1	10,549	0.01%
2023/01/13	1	89.60	3	90.10	90.80	-2	10,314	-0.02%
2023/01/11	10	89.40	12	89.86	89.40	-2	10,013	-0.02%
2023/01/10	0	0.00	2	89.30	86.00	-2	9,861	-0.02%
2023/01/09	1	88.30	1	89.30	90.20	0	9,800	0.00%
2023/01/06	2	89.75	2	89.45	88.00	0	9,627	0.00%
2023/01/05	2	87.55	1	88.60	87.00	1	9,544	0.01%
2023/01/04	1	88.40	0	0.00	89.00	1	9,505	0.01%
2023/01/03	0	0.00	2	87.70	87.50	-2	9,496	-0.02%
2022/12/30	2	86.65	2	86.20	84.70	0	9,586	0.00%
2022/12/29	2	85.00	4	84.35	85.80	-2	9,837	-0.02%
2022/12/28	2	86.85	0	0.00	84.40	2	9,908	0.02%
2022/12/27	3	88.30	0	0.00	88.20	3	9,889	0.03%
2022/12/16	1	89.40	1	90.00	90.00	0	9,957	0.00%
2022/12/15	1	91.30	2	90.90	90.80	-1	9,923	-0.01%
2022/12/14	2	90.90	1	90.10	91.50	1	9,882	0.01%
2022/12/13	0	0.00	2	90.80	89.10	-2	9,783	-0.02%
2022/12/09	0	0.00	5	92.00	92.70	-5	9,562	-0.05%
2022/12/08	0	0.00	1	92.80	93.50	-1	9,341	-0.01%
2022/12/07	2	94.55	1	93.50	92.60	1	9,217	0.01%
2022/12/06	1	97.70	1	95.80	95.80	0	9,039	0.00%
2022/12/05	1	96.50	5	96.58	97.10	-4	8,863	-0.05%
2022/12/02	2	94.20	5	95.38	95.70	-3	8,733	-0.03%
2022/12/01	2	93.90	2	92.75	92.20	0	8,478	0.00%
2022/11/30	12	85.28	13	86.53	86.90	-1	8,058	-0.01%
2022/11/29	4	85.15	4.1	84.69	85.40	-0.1	7,899	0.00%
2022/11/28	4	83.58	4	80.85	83.20	0	7,584	0.00%
2022/11/25	16	79.84	26	80.37	79.80	-10	7,371	-0.14%
2022/11/23	0.1	79.80	3	77.30	80.00	-2.9	7,046	-0.04%
2022/11/22	3	73.73	2	74.15	73.30	1	6,665	0.02%
2022/11/21	1	74.50	0	72.70	73.40	1	6,521	0.02%
2022/11/18	2.1	72.05	3	73.93	72.00	-0.9	6,434	-0.01%
2022/11/17	1	73.20	1.1	70.81	73.40	-0.1	6,329	0.00%
2022/11/16	4	69.75	2	69.55	70.80	2	6,197	0.03%
2022/11/15	4.1	69.82	11.3	69.56	69.90	-7.2	5,976	-0.12%
2022/11/14	3	67.50	1	67.70	67.30	2	5,673	0.04%
2022/11/11	4.4	67.22	2	69.25	67.20	2.4	5,581	0.04%
2022/11/10	5	65.96	3	65.57	66.00	2	5,267	0.04%
2022/11/09	0	0.00	3	63.30	65.20	-3	4,856	-0.06%
2022/11/08	1	60.70	0	0.00	59.30	1	4,684	0.02%
2022/11/07	3	60.20	3	59.80	59.40	0	4,629	0.00%
2022/11/04	1	61.80	5	62.42	63.40	-4	4,495	-0.09%
2022/11/03	0	0.00	2	60.05	61.40	-2	4,377	-0.05%
2022/11/01	1	59.10	0	0.00	59.40	1	4,280	0.02%
2022/10/31	0	0.00	2	58.85	59.00	-2	4,194	-0.05%
2022/10/28	2	56.85	0	0.00	56.80	2	4,148	0.05%
2022/10/27	2	59.35	5	58.44	59.70	-3	4,078	-0.07%
2022/10/26	1	56.10	2	56.90	55.60	-1	3,956	-0.03%
2022/10/25	2	55.80	1	55.60	55.20	1	3,886	0.03%
2022/10/24	0	0.00	0.6	54.40	54.70	-0.6	3,840	-0.02%
2022/10/21	1	53.80	0	0.00	53.10	1	3,778	0.03%
2022/10/20	0	0.00	1	54.70	54.80	-1	3,781	-0.03%
2022/10/19	0	0.00	1	55.60	55.40	-1	3,766	-0.03%
2022/10/18	5	56.00	0	0.00	55.10	5	3,721	0.13%
2022/10/14	0	0.00	7	55.10	55.10	-7	3,567	-0.20%
2022/10/11	1	56.60	0	0.00	55.70	1	3,414	0.03%
2022/10/07	1	60.20	2	61.50	61.50	-1	3,430	-0.03%
2022/10/06	2	59.90	2	61.10	63.00	0	3,342	0.00%
2022/10/05	2	58.60	3	60.20	60.20	-1	3,052	-0.03%
2022/10/04	0	0.00	4	53.40	54.80	-4	2,945	-0.14%
2022/09/30	2	53.80	4	54.30	55.20	-2	2,844	-0.07%
2022/09/29	4	58.88	1	57.10	56.00	3	2,759	0.11%
2022/09/28	5	64.16	1	64.90	62.10	4	2,629	0.15%
2022/09/27	1	67.10	1	68.80	69.00	0	2,632	0.00%
2022/09/26	1	68.90	1	68.60	67.40	0	2,682	0.00%
2022/09/23	1	70.90	0	0.00	71.00	1	2,763	0.04%
2022/09/20	1	74.50	0	0.00	74.50	1	2,890	0.03%
2022/09/14	2	73.20	0	0.00	74.30	2	3,181	0.06%
2022/09/13	1	74.90	0	0.00	75.00	1	3,198	0.03%
2022/09/12	0	0.00	2	74.20	73.10	-2	3,212	-0.06%
2022/09/08	1	68.00	0	0.00	71.80	1	3,289	0.03%
2022/09/05	2	71.40	0	0.00	71.90	2	3,587	0.06%
2022/08/25	0	0.00	1	74.50	74.90	-1	3,848	-0.03%
2022/08/24	1	72.60	1	72.90	72.90	0	3,982	0.00%
2022/08/23	1	73.70	1	74.60	73.60	0	4,106	0.00%
2022/08/22	2	78.10	3	77.20	76.70	-1	4,233	-0.02%
2022/08/18	1	77.10	0	0.00	77.10	1	4,424	0.02%
2022/08/17	1	76.60	2	76.45	76.60	-1	4,522	-0.02%
2022/08/16	0	0.00	2	78.70	78.00	-2	4,583	-0.04%
2022/08/12	2	77.25	1	77.60	76.80	1	4,690	0.02%
2022/08/11	0	0.00	3	77.90	78.20	-3	4,797	-0.06%
2022/08/09	1	75.20	0	0.00	75.10	1	4,966	0.02%
2022/07/22	0	0.00	1	77.70	76.70	-1	5,673	-0.02%
2022/07/21	2	75.20	1	75.00	76.60	1	5,729	0.02%
2022/07/20	1	74.90	0	0.00	73.70	1	5,735	0.02%
2022/07/14	0	0.00	1	67.10	72.10	-1	5,742	-0.02%
2022/07/08	3	68.60	1	68.50	67.80	2	5,906	0.03%
2022/07/06	0	0.00	10	64.30	64.20	-10	5,826	-0.17%
2022/07/01	3	67.90	0	0.00	67.00	3	5,846	0.05%
2022/06/29	1	76.30	0	0.00	75.70	1	5,942	0.02%
2022/06/27	3	80.37	1	80.40	80.80	2	6,196	0.03%
2022/06/24	1	76.00	0	0.00	76.40	1	6,162	0.02%
2022/06/23	1	77.00	1	79.70	77.00	0	6,159	0.00%
2022/06/22	5	79.80	0	0.00	79.80	5	6,105	0.08%
2022/06/21	1	88.60	0.1	88.70	88.60	0.9	5,993	0.02%
2022/06/20	2	88.10	0	0.00	87.10	2	5,970	0.03%
2022/06/17	0.1	87.80	2	90.75	91.00	-1.9	5,916	-0.03%
2022/06/16	6	92.72	1	95.20	90.40	5	5,823	0.09%
2022/06/15	1	94.80	1	95.00	94.60	0	5,699	0.00%
2022/06/13	2	93.80	2	93.60	93.40	0	5,567	0.00%
2022/06/09	2	92.00	6	92.67	93.00	-4	5,493	-0.07%
2022/06/08	0	0.00	0.1	91.90	91.00	-0.1	5,470	0.00%
2022/06/07	0	0.00	0.1	90.60	91.50	-0.1	5,531	0.00%
2022/06/06	8	91.53	3.1	90.95	91.90	4.9	5,594	0.09%
2022/06/01	1	93.10	0.3	95.50	93.20	0.7	5,905	0.01%
2022/05/31	2	93.60	4	92.78	93.90	-2	5,802	-0.03%
2022/05/30	1	93.00	7.3	91.82	91.10	-6.3	5,707	-0.11%
2022/05/26	2	87.00	7	87.86	87.30	-5	5,496	-0.09%
2022/05/25	1	85.30	2	85.60	86.30	-1	5,420	-0.02%
2022/05/20	0	0.00	2	85.10	84.20	-2	5,474	-0.04%
2022/05/19	5	84.30	1	83.00	85.50	4	5,432	0.07%
2022/05/18	0	0.00	3	83.47	83.50	-3	5,408	-0.06%
2022/05/17	1	81.00	1	80.80	81.00	0	5,653	0.00%
2022/05/16	2	81.00	2	81.95	79.60	0	5,947	0.00%
2022/05/13	1	80.50	1	80.90	81.00	0	5,981	0.00%
2022/05/12	0	0.00	2	80.00	78.70	-2	6,012	-0.03%
2022/05/11	20	80.24	31	79.45	80.30	-11	6,076	-0.18%
2022/05/10	10	75.90	1	78.20	77.80	9	6,048	0.15%
2022/05/09	4	76.23	2	75.30	74.20	2	6,119	0.03%
2022/05/05	0	0.00	1	78.00	77.40	-1	6,239	-0.02%
2022/04/28	2	71.80	2	72.60	73.60	0	6,651	0.00%
2022/04/27	2	71.55	4	71.85	73.00	-2	6,763	-0.03%
2022/04/26	3	74.77	4	74.83	74.70	-1	7,265	-0.01%
2022/04/25	4	75.48	0	0.00	74.50	4	7,506	0.05%
2022/04/22	6	79.12	1	80.10	79.20	5	7,569	0.07%
2022/04/21	4	81.53	0	0.00	82.10	4	7,655	0.05%
2022/04/20	2	81.25	5	81.50	81.60	-3	7,659	-0.04%
2022/04/19	1	81.40	0	0.00	81.20	1	7,711	0.01%
2022/04/18	3	82.67	0	0.00	81.80	3	7,757	0.04%
2022/04/15	2.1	85.26	1	85.60	85.10	1.1	7,752	0.01%
2022/04/11	5	92.80	2	97.20	91.50	3	8,225	0.04%
2022/04/08	1	95.70	0	0.00	96.00	1	8,444	0.01%
2022/04/07	1	94.60	1	95.30	94.00	0	9,352	0.00%
2022/04/06	0.2	96.10	0	0.00	96.50	0.2	9,393	0.00%
2022/04/01	20	97.84	22	97.11	97.00	-2	9,483	-0.02%
2022/03/31	2	97.00	1	97.90	96.90	1	9,499	0.01%
2022/03/30	10	95.82	8.3	96.71	96.70	1.7	9,423	0.02%
2022/03/28	0.3	91.10	0	0.00	92.60	0.3	9,488	0.00%
2022/03/25	11	92.86	1	93.50	91.30	10	9,535	0.10%
2022/03/24	0	0.00	1	93.00	92.70	-1	9,568	-0.01%
2022/03/23	1	95.00	1	95.20	94.00	0	9,633	0.00%
2022/03/17	1	92.60	2	93.20	93.20	-1	10,610	-0.01%
2022/03/16	2	90.70	0	0.00	90.10	2	10,825	0.02%
2022/03/11	0	0.00	1	91.10	91.40	-1	12,871	-0.01%
2022/03/10	3	90.97	4	91.28	91.90	-1	13,691	-0.01%
2022/03/09	3	86.87	1	86.90	88.10	2	14,495	0.01%
2022/03/08	7	86.14	4	86.58	84.50	3	14,585	0.02%
2022/03/07	5	91.44	6	96.00	89.90	-1	14,547	-0.01%
2022/03/04	1	98.80	0	0.00	98.30	1	14,706	0.01%
2022/03/03	1	99.90	2	100.75	99.90	-1	14,954	-0.01%
2022/03/02	0	0.00	1	99.40	99.40	-1	15,200	-0.01%
2022/03/01	1	99.90	0	0.00	99.50	1	15,538	0.01%
2022/02/25	3	98.80	2	99.00	98.00	1	15,753	0.01%
2022/02/24	2	97.00	0	0.00	97.00	2	16,040	0.01%
2022/02/22	2	99.70	0	0.00	99.10	2	17,701	0.01%
2022/02/21	1	101.50	2	102.50	101.50	-1	17,998	-0.01%
2022/02/18	2	102.25	2	102.50	103.00	0	18,520	0.00%
2022/02/17	3	104.00	8	106.81	103.00	-5	19,553	-0.03%
2022/02/16	4	103.88	9	105.06	104.50	-5	20,167	-0.02%
2022/02/15	1	101.50	2	103.00	99.90	-1	20,186	0.00%
2022/02/14	12	99.59	12	101.08	99.40	0	20,282	0.00%
2022/02/11	24	103.71	23	103.22	103.50	1	20,401	0.00%
2022/02/10	24	103.35	19	103.47	104.00	5	20,671	0.02%
2022/02/09	3	103.00	2	103.25	101.50	1	20,938	0.00%
2022/02/08	15	100.00	15	101.00	101.50	0	21,134	0.00%
2022/02/07	1	98.10	5	98.72	100.50	-4	21,540	-0.02%
2022/01/24	2	99.15	1	100.50	101.00	1	22,427	0.00%
2022/01/21	2	102.75	3	100.00	99.80	-1	22,293	0.00%
2022/01/20	1	102.50	2	104.50	105.50	-1	22,233	0.00%
2022/01/19	6	106.67	8	103.94	102.50	-2	22,146	-0.01%
2022/01/18	2	104.00	4	103.75	104.50	-2	21,613	-0.01%
2022/01/17	10	100.50	11	101.00	101.00	-1	21,397	0.00%
2022/01/14	2.1	94.72	5	97.00	97.50	-2.9	21,306	-0.01%
2022/01/13	10	96.60	3	96.47	97.30	7	21,239	0.03%
2022/01/12	2	98.00	1	99.30	97.20	1	21,277	0.00%
2022/01/11	2	97.75	1	97.10	96.70	1	21,336	0.00%
2022/01/10	2	99.80	1	99.70	99.70	1	21,267	0.00%
2022/01/07	1	97.20	0	0.00	98.40	1	21,296	0.00%
2022/01/06	2	100.00	0	0.00	100.00	2	21,192	0.01%
2022/01/05	1	101.50	3	101.50	102.00	-2	21,131	-0.01%
2022/01/04	7	104.86	3	105.33	103.00	4	21,050	0.02%
2022/01/03	3	109.16	8	108.69	108.00	-5	20,803	-0.02%
2021/12/30	20	108.15	35	109.80	108.00	-15	20,563	-0.07%
2021/12/29	15	103.77	3	104.00	104.00	12	19,656	0.06%
2021/12/28	4	103.75	6	102.83	104.00	-2	19,649	-0.01%
2021/12/27	3	103.67	15	103.87	103.50	-12	19,596	-0.06%
2021/12/24	5	100.36	4	99.55	99.00	1	19,414	0.01%
2021/12/23	8	101.56	6	101.92	100.00	2	19,384	0.01%
2021/12/22	3	100.67	4	100.88	99.90	-1	19,302	-0.01%
2021/12/21	1	97.60	0	0.00	98.60	1	19,228	0.01%
2021/12/20	4	96.58	0	0.00	97.00	4	19,192	0.02%
2021/12/17	2	97.70	3	97.93	96.50	-1	19,229	-0.01%
2021/12/16	7	99.86	8	99.10	99.30	-1	19,187	-0.01%
2021/12/15	3	97.13	0	0.00	97.70	3	19,043	0.02%
2021/12/14	8	96.74	2	96.20	96.00	6	19,087	0.03%
2021/12/13	12	102.75	5	100.50	99.90	7	18,891	0.04%
2021/12/10	4	106.00	9	108.39	107.00	-5	18,615	-0.03%
2021/12/09	17	108.91	7	108.43	107.50	10	18,489	0.05%
2021/12/08	8	109.63	12	112.00	112.00	-4	18,344	-0.02%
2021/12/07	12	110.83	7	111.57	107.00	5	17,874	0.03%
2021/12/06	8	109.50	5	110.20	109.50	3	16,748	0.02%
2021/12/03	3	107.33	55	105.27	109.50	-52	16,041	-0.32%
2021/12/02	3	100.67	3	101.00	99.60	0	15,372	0.00%
2021/12/01	6	99.33	5	100.50	102.50	1	15,381	0.01%
2021/11/30	7	99.74	10	100.64	101.00	-3	15,444	-0.02%
2021/11/29	7	94.63	18.1	95.89	97.50	-11.1	15,212	-0.07%
2021/11/26	18	98.41	11	99.03	98.10	7	15,055	0.05%
2021/11/25	28	100.33	4	100.60	97.60	24	14,969	0.16%
2021/11/24	22	101.20	4	100.63	100.50	18	14,943	0.12%
2021/11/23	15	105.40	3	104.17	103.00	12	15,431	0.08%
2021/11/22	15	107.07	9	108.33	106.00	6	15,499	0.04%
2021/11/19	21	108.05	27	108.72	110.50	-6	15,450	-0.04%
2021/11/18	16	104.19	14	102.96	102.50	2	14,492	0.01%
2021/11/17	14	105.79	7	105.29	104.50	7	14,358	0.05%
2021/11/16	9	106.50	12	105.29	105.50	-3	13,936	-0.02%
2021/11/15	14	98.46	27	100.00	104.00	-13	12,958	-0.10%
2021/11/12	2	94.25	8	93.61	94.90	-6	12,162	-0.05%
2021/11/11	7	90.86	3	90.70	89.20	4	11,948	0.03%
2021/11/10	4	93.10	7	93.61	92.80	-3	11,963	-0.03%
2021/11/09	11	95.09	6	95.75	92.50	5	11,975	0.04%
2021/11/08	6	93.47	19.1	94.20	93.70	-13.1	11,748	-0.11%
2021/11/05	4	91.30	12	92.29	92.10	-8	11,516	-0.07%
2021/11/04	5	90.42	7	91.80	90.30	-2	11,317	-0.02%
2021/11/03	6	88.90	9	89.54	90.00	-3	11,054	-0.03%
2021/11/02	21	88.27	15	87.66	87.60	6	10,812	0.06%
2021/11/01	0	0.00	4	82.88	83.00	-4	10,543	-0.04%
2021/10/29	1	80.30	0	0.00	79.80	1	10,530	0.01%
2021/10/27	0	0.00	1.1	79.05	82.20	-1.1	10,770	-0.01%
2021/10/26	1	79.60	0	0.00	78.80	1	11,093	0.01%
2021/10/25	1	80.80	0	0.00	80.60	1	11,508	0.01%
2021/10/21	5	80.00	0	0.00	79.50	5	12,754	0.04%
2021/10/20	0	0.00	1	80.20	80.80	-1	13,014	-0.01%
2021/10/19	2	80.20	0	0.00	80.80	2	13,832	0.01%
2021/10/18	0	0.00	5	78.00	77.00	-5	14,492	-0.03%
2021/10/15	1	77.70	1	77.70	76.90	0	15,522	0.00%
2021/10/14	2	74.20	2	74.85	74.50	0	15,779	0.00%
2021/10/12	2	76.90	0	0.00	76.70	2	16,274	0.01%
2021/10/08	7	77.79	1	78.40	76.90	6	16,672	0.04%
2021/10/07	1	76.10	0	0.00	78.00	1	16,797	0.01%
2021/10/06	0	0.00	1	73.20	72.70	-1	17,065	-0.01%
2021/10/05	2	73.60	1	74.40	75.50	1	17,617	0.01%
2021/10/04	1	71.60	0	0.00	71.60	1	17,805	0.01%
2021/10/01	2	74.80	5	74.64	74.50	-3	18,286	-0.02%
2021/09/24	2	82.25	0	0.00	81.80	2	20,558	0.01%
2021/09/23	0	0.00	1	80.20	80.20	-1	20,544	0.00%
2021/09/22	0	0.00	1	80.60	79.90	-1	20,602	0.00%
2021/09/17	0	0.00	6	80.08	82.30	-6	20,639	-0.03%
2021/09/16	2	80.35	2	80.85	80.90	0	20,565	0.00%
2021/09/15	1	79.40	5	79.10	79.20	-4	20,608	-0.02%
2021/09/14	4	81.93	2	80.45	82.50	2	20,567	0.01%
2021/09/13	3	82.17	11	85.78	81.90	-8	20,575	-0.04%
2021/09/10	12	84.52	0	0.00	85.90	12	20,722	0.06%
2021/09/09	0	0.00	1	83.30	83.70	-1	20,910	0.00%
2021/09/08	2	83.90	0	0.00	83.20	2	21,005	0.01%
2021/09/07	10	85.39	9	84.82	84.00	1	21,215	0.00%
2021/09/06	8.1	90.49	4	90.40	89.10	4.1	21,506	0.02%
2021/09/03	8	90.03	4	90.15	89.90	4	21,553	0.02%
2021/09/02	11	88.95	4	90.08	88.20	7	21,610	0.03%
2021/09/01	3	89.87	6	89.62	89.30	-3	21,881	-0.01%
2021/08/31	7	88.23	8	88.53	89.00	-1	22,369	0.00%
2021/08/30	5	90.46	4	91.13	90.70	1	22,517	0.00%
2021/08/27	17	91.31	15.7	90.37	88.10	1.3	22,294	0.01%
2021/08/26	4.1	88.99	19	89.02	89.00	-14.9	21,885	-0.07%
2021/08/25	10	86.99	13	86.91	87.10	-3	21,725	-0.01%
2021/08/24	7	84.13	3	83.90	83.50	4	21,832	0.02%
2021/08/23	1	79.10	6	81.37	82.10	-5	21,737	-0.02%
2021/08/20	3	74.50	3	75.10	74.70	0	21,865	0.00%
2021/08/19	13	74.61	11	75.55	73.00	2	22,106	0.01%
2021/08/18	3	73.77	1	75.80	76.20	2	22,884	0.01%
2021/08/17	2	73.25	5	71.34	70.70	-3	23,082	-0.01%
2021/08/16	14	75.71	8	75.36	75.10	6	23,154	0.03%
2021/08/13	6	76.62	2	77.65	75.30	4	23,147	0.02%
2021/08/12	8	80.38	3	81.83	80.50	5	23,085	0.02%
2021/08/11	7	82.31	2	82.00	81.50	5	23,097	0.02%
2021/08/10	8	86.49	2	87.35	86.60	6	23,045	0.03%
2021/08/09	4	87.40	3	87.03	86.00	1	23,132	0.00%
2021/08/06	1	91.00	3	91.00	90.50	-2	23,119	-0.01%
2021/08/05	15	91.15	24	90.86	91.00	-9	23,229	-0.04%
2021/08/04	2	97.40	2	99.00	96.10	0	23,252	0.00%
2021/08/03	4	98.43	3	98.70	98.70	1	23,316	0.00%
2021/08/02	2	100.25	1	98.20	97.80	1	23,312	0.00%
2021/07/30	4	99.60	5	102.18	98.50	-1	23,388	0.00%
2021/07/29	5	99.30	4	98.98	99.90	1	23,203	0.00%
2021/07/28	11	98.65	12	98.07	95.50	-1	22,890	0.00%
2021/07/27	24	107.98	8	107.69	102.00	16	22,520	0.07%
2021/07/26	1	111.50	11	109.91	111.50	-10	22,087	-0.05%
2021/07/23	25	100.68	27.3	102.15	101.50	-2.3	21,851	-0.01%
2021/07/22	53	100.36	51	98.15	95.70	2	21,098	0.01%
2021/07/21	19	95.99	28	96.78	99.00	-9	20,593	-0.04%
2021/07/20	10	92.72	4	92.50	90.00	6	20,185	0.03%
2021/07/19	7	92.24	5	93.16	94.00	2	20,007	0.01%
2021/07/16	10	92.20	9	93.10	92.00	1	19,996	0.01%
2021/07/15	6	91.25	13	92.52	94.10	-7	19,835	-0.04%
2021/07/14	3	88.00	10	88.44	87.80	-7	19,608	-0.04%
2021/07/13	20	88.41	9	89.09	86.70	11	19,664	0.06%
2021/07/12	10	85.79	16	86.28	86.10	-6	19,747	-0.03%
2021/07/09	8	91.38	6	90.75	89.60	2	19,452	0.01%
2021/07/08	20	95.80	10	94.37	92.70	10	19,914	0.05%
2021/07/07	36	94.69	31	95.30	94.30	5	19,877	0.03%
2021/07/06	20	92.40	27	94.76	95.00	-7	19,908	-0.04%
2021/07/05	11	90.01	8	90.25	89.40	3	19,773	0.02%
2021/07/02	5	84.08	12	86.72	87.00	-7	19,626	-0.04%
2021/07/01	1	84.70	4	84.38	84.20	-3	19,762	-0.02%
2021/06/30	3	83.73	2	84.30	83.60	1	20,198	0.00%
2021/06/29	1	83.30	3	84.13	83.00	-2	20,449	-0.01%
2021/06/28	0	0.00	1	84.60	84.80	-1	20,762	0.00%
2021/06/25	10	85.00	16	84.53	83.20	-6	21,330	-0.03%
2021/06/24	3	83.83	1	84.50	83.80	2	21,982	0.01%
2021/06/23	1	83.90	3	84.13	84.30	-2	22,091	-0.01%
2021/06/22	12	83.99	7	82.70	82.10	5	22,386	0.02%
2021/06/21	9	84.31	5	83.66	82.40	4	22,706	0.02%
2021/06/18	2	87.70	0	0.00	87.50	2	23,376	0.01%
2021/06/17	1	87.60	2	89.60	89.60	-1	23,783	0.00%
2021/06/16	8	88.75	10	87.56	87.50	-2	24,229	-0.01%
2021/06/15	15	87.05	24	86.81	90.00	-9	25,069	-0.04%
2021/06/11	13	85.23	2	87.15	84.50	11	24,995	0.04%
2021/06/09	8	85.39	14	87.09	85.70	-6	26,625	-0.02%
2021/06/08	17	86.75	10	86.12	84.20	7	27,884	0.03%
2021/06/07	13	85.30	13	84.18	87.20	0	27,538	0.00%
2021/06/04	18	83.96	17	83.21	83.00	1	27,240	0.00%
2021/06/03	15	84.55	16	83.68	84.20	-1	27,256	0.00%
2021/06/02	8	82.78	2	85.50	81.80	6	27,047	0.02%
2021/06/01	5	86.70	5	87.72	84.40	0	26,955	0.00%
2021/05/31	14	84.59	12	84.26	84.50	2	26,494	0.01%
2021/05/28	8	85.93	15	85.59	85.00	-7	26,478	-0.03%
2021/05/27	19	82.67	12	83.95	85.20	7	26,321	0.03%
2021/05/26	17	83.69	18	83.04	81.70	-1	26,119	0.00%
2021/05/25	5	79.84	12	81.75	83.10	-7	25,501	-0.03%
2021/05/24	10	74.35	27	73.02	75.60	-17	25,543	-0.07%
2021/05/21	18	71.75	2	74.15	71.60	16	26,221	0.06%
2021/05/20	5	72.76	5	72.50	71.00	0	26,151	0.00%
2021/05/19	14	72.62	22	71.59	73.60	-8	26,804	-0.03%
2021/05/18	15	67.72	9	66.01	67.90	6	27,074	0.02%
2021/05/17	7	63.76	12	62.91	61.80	-5	27,495	-0.02%
2021/05/14	10	70.06	9	69.43	67.40	1	27,541	0.00%
2021/05/13	18	70.86	11	70.50	69.90	7	27,518	0.03%
2021/05/12	3	71.87	4	74.58	69.00	-1	27,319	0.00%
2021/05/11	2	78.05	9	76.52	73.50	-7	26,957	-0.03%
2021/05/10	19	79.27	18	76.32	76.10	1	26,832	0.00%
2021/05/07	1	74.50	1	77.40	78.60	0	26,719	0.00%
2021/05/06	17	72.99	17	73.18	72.50	0	26,504	0.00%
2021/05/05	9	75.50	6	76.95	75.00	3	26,402	0.01%
2021/05/04	0	0.00	7	70.81	74.50	-7	26,331	-0.03%
2021/05/03	7	78.17	5	82.50	77.10	2	26,126	0.01%
2021/04/29	0	0.00	3	84.07	83.60	-3	26,020	-0.01%
2021/04/28	4	85.48	2	85.50	85.00	2	25,992	0.01%
2021/04/27	16	87.63	17	86.15	85.00	-1	26,046	0.00%
2021/04/26	24	88.39	34.4	89.44	87.50	-10.4	25,947	-0.04%
2021/04/23	6	84.55	3	83.87	86.00	3	25,461	0.01%
2021/04/22	9	84.69	2	82.65	81.80	7	25,531	0.03%
2021/04/21	0	0.00	9.7	84.13	84.70	-9.7	25,326	-0.04%
2021/04/20	7	83.19	1	82.90	82.70	6	25,279	0.02%
2021/04/19	1	82.20	8	82.68	81.50	-7	25,174	-0.03%
2021/04/16	11	86.93	17	85.09	84.20	-6	25,001	-0.02%
2021/04/15	5	83.94	5	82.90	85.30	0	24,721	0.00%
2021/04/14	43	86.06	33	80.56	83.50	10	24,588	0.04%
2021/04/13	13	88.14	16	87.77	86.70	-3	24,015	-0.01%
2021/04/12	20	89.66	14	87.54	84.60	6	23,619	0.03%
2021/04/09	37	90.79	18	89.68	90.00	19	23,075	0.08%
2021/04/08	18	83.72	32.2	85.16	87.50	-14.2	22,332	-0.06%
2021/04/07	20	78.30	15	78.45	79.60	5	21,988	0.02%
2021/04/06	16	76.95	22	77.59	79.00	-6	21,735	-0.03%
2021/04/01	19	73.19	14.3	73.42	73.40	4.7	21,552	0.02%
2021/03/31	5	72.16	5.4	71.90	71.50	-0.4	21,285	0.00%
2021/03/30	18	72.03	2	71.65	70.60	16	20,950	0.08%
2021/03/29	3.4	69.55	26	68.70	69.80	-22.6	20,382	-0.11%
2021/03/26	6	63.52	2	63.10	63.50	4	19,764	0.02%
2021/03/25	15	62.12	1.1	63.23	62.00	13.9	19,704	0.07%
2021/03/24	15	65.21	23	64.40	63.80	-8	19,452	-0.04%
2021/03/23	18	64.19	25	64.60	64.60	-7	19,161	-0.04%
2021/03/22	12	60.50	8	60.75	60.70	4	18,520	0.02%
2021/03/19	20	56.73	23	57.10	58.90	-3	18,836	-0.02%
2021/03/18	43	59.76	48	58.87	56.80	-5	18,622	-0.03%
2021/03/17	18	55.50	7	55.47	56.00	11	18,373	0.06%
2021/03/16	13	55.15	8	55.43	54.10	5	18,744	0.03%
2021/03/15	35.2	54.68	36	54.93	55.50	-0.8	18,995	0.00%
2021/03/12	12	52.91	26	53.08	54.20	-14	18,246	-0.08%
2021/03/11	6	46.28	7	48.63	49.35	-1	16,749	-0.01%
2021/03/10	5	45.15	0	0.00	44.90	5	16,601	0.03%
2021/03/09	1	44.60	0	0.00	44.55	1	16,781	0.01%
2021/03/05	0	0.00	3	46.90	46.00	-3	17,182	-0.02%
2021/03/04	3	47.55	1	47.05	46.20	2	17,292	0.01%
2021/03/02	8	50.08	0	0.00	47.40	8	17,319	0.05%
2021/02/26	2	49.50	0	0.00	49.65	2	17,310	0.01%
2021/02/25	10	52.36	10	51.07	50.80	0	17,602	0.00%
2021/02/24	13	53.45	5	53.66	51.40	8	17,560	0.05%
2021/02/23	8	53.16	3.3	53.35	52.50	4.7	17,379	0.03%
2021/02/19	12	47.68	34	48.49	50.40	-22	17,428	-0.13%
2021/02/18	8	45.01	20	45.40	45.90	-12	17,457	-0.07%
2021/02/17	1	44.90	47	44.46	44.90	-46	17,725	-0.26%
2021/02/05	12	40.52	36	40.42	40.85	-24	17,177	-0.14%
2021/02/04	2	37.75	10	38.12	38.70	-8	16,900	-0.05%
2021/02/03	3	36.67	2	37.25	36.75	1	16,723	0.01%
2021/02/02	10	37.85	0	0.00	37.70	10	16,691	0.06%
2021/02/01	9	37.33	2	37.45	37.15	7	16,760	0.04%
2021/01/29	22	39.64	5	38.97	38.80	17	16,701	0.10%
2021/01/28	1	40.25	0	0.00	40.15	1	16,634	0.01%
2021/01/27	15	40.45	11	41.14	40.45	4	16,604	0.02%
2021/01/26	21	40.62	1	41.70	40.35	20	16,493	0.12%
2021/01/25	13	40.74	4	41.49	41.35	9	16,416	0.05%
2021/01/22	0	0.00	17	41.70	41.75	-17	16,309	-0.10%
2021/01/21	3	41.02	8	40.35	40.35	-5	16,171	-0.03%
2021/01/20	17.3	40.50	4	40.25	40.10	13.3	16,100	0.08%
2021/01/19	9	41.61	8	42.03	42.30	1	15,900	0.01%
2021/01/18	5	41.41	32	41.12	41.80	-27	15,698	-0.17%
2021/01/15	26	40.83	21	41.38	40.35	5	15,533	0.03%
2021/01/14	6	41.76	1	41.80	41.75	5	15,256	0.03%
2021/01/13	10	41.18	22	41.69	41.85	-12	15,255	-0.08%
2021/01/12	18	40.57	0	0.00	40.50	18	15,159	0.12%
2021/01/11	3	41.40	6	41.24	41.70	-3	15,114	-0.02%
2021/01/08	15	42.38	2	42.30	41.55	13	15,051	0.09%
2021/01/07	5	41.65	20	41.97	42.15	-15	14,924	-0.10%
2021/01/06	0	0.00	3	41.00	40.55	-3	14,789	-0.02%
2021/01/05	12	41.69	18	41.15	41.55	-6	14,699	-0.04%
2021/01/04	1	40.15	1	40.75	40.00	0	14,590	0.00%
2020/12/31	15	40.44	1	40.90	40.35	14	14,537	0.10%
2020/12/30	2	41.88	5	41.10	41.35	-3	14,426	-0.02%
2020/12/29	9.6	41.85	5	41.55	41.50	4.6	14,368	0.03%
2020/12/28	19	42.42	17	41.48	42.70	2	14,232	0.01%
2020/12/25	9	40.34	5	40.15	40.35	4	13,906	0.03%
2020/12/24	1	40.40	0	0.00	40.10	1	13,907	0.01%
2020/12/23	3	40.05	3	39.30	40.05	0	13,870	0.00%
2020/12/22	10	40.35	10	41.45	39.50	0	13,834	0.00%
2020/12/21	3	40.78	3	40.68	40.80	0	13,747	0.00%
2020/12/18	5	41.05	7	41.24	40.65	-2	13,593	-0.01%
2020/12/17	18	40.82	5	41.65	41.00	13	13,450	0.10%
2020/12/16	18	41.68	11	41.62	41.25	7	13,282	0.05%
2020/12/15	29	44.56	10	44.00	40.65	19	12,938	0.15%
2020/12/14	7	42.38	7	42.71	44.00	0	11,929	0.00%
2020/12/11	10	45.02	14	45.73	43.20	-4	11,507	-0.03%
2020/12/10	11	44.81	11	45.47	45.00	0	10,591	0.00%
2020/12/09	43	44.11	57	44.26	43.65	-14	9,790	-0.14%
2020/12/08	2	40.73	73.7	38.68	41.30	-71.7	8,874	-0.81%
2020/12/07	1	37.05	2	38.03	37.55	-1	8,271	-0.01%
2020/12/04	21	37.49	10	36.99	37.00	11	8,265	0.13%
2020/12/03	4	37.19	4	37.20	37.20	0	8,469	0.00%
2020/12/02	5	37.00	25	36.81	37.35	-20	8,338	-0.24%
2020/12/01	10	35.91	10	36.24	35.65	0	8,042	0.00%
2020/11/30	47	37.19	12.3	37.15	36.90	34.7	7,799	0.45%
2020/11/27	3	35.88	6	36.13	36.00	-3	7,571	-0.04%
2020/11/26	7	35.71	6	35.73	35.70	1	7,482	0.01%
2020/11/25	7	35.44	29	35.90	35.40	-22	7,353	-0.30%
2020/11/24	47	35.42	19	35.67	35.70	28	7,354	0.38%
2020/11/23	5	34.99	20	34.89	34.40	-15	6,980	-0.21%
2020/11/20	8	34.15	14	34.19	34.00	-6	6,877	-0.09%
2020/11/19	16	34.81	15	34.83	34.80	1	6,589	0.02%
2020/11/18	15	33.31	18	33.28	33.65	-3	5,773	-0.05%
2020/11/17	32	33.19	165	33.26	33.20	-133	5,525	-2.41%	大賣/鉅額交易
2020/11/16	11	31.76	57	32.13	32.70	-46	4,780	-0.96%
2020/11/13	0	0.00	2	29.80	29.75	-2	4,051	-0.05%
2020/11/12	0	0.00	4	29.66	29.70	-4	4,060	-0.10%
2020/11/11	44	29.72	2	29.70	29.60	42	4,117	1.02%
2020/11/10	0	0.00	10	30.05	29.65	-10	4,148	-0.24%
2020/11/09	124	29.54	40	29.70	29.80	84	4,132	2.03%	大買/
2020/11/06	20	28.75	0	0.00	28.60	20	4,047	0.49%
2020/11/05	7	28.08	5	28.90	28.55	2	4,141	0.05%
2020/11/04	0	0.00	31	28.26	28.45	-31	4,280	-0.72%
2020/11/03	0	0.00	55	28.12	28.15	-55	4,473	-1.23%
2020/11/02	59	27.47	120	27.53	27.60	-61	5,021	-1.21%	大賣/
2020/10/30	0	0.00	1	28.55	27.85	-1	5,032	-0.02%
2020/10/27	0	0.00	5	29.24	29.20	-5	5,133	-0.10%
2020/10/23	0	0.00	2	30.05	29.75	-2	5,219	-0.04%
2020/10/22	0	0.00	1	29.65	29.70	-1	5,329	-0.02%
2020/10/21	12	29.98	0	0.00	29.70	12	5,507	0.22%
2020/10/20	1	29.80	1	29.70	29.70	0	5,563	0.00%
2020/10/19	1	29.75	0	0.00	29.30	1	5,838	0.02%
2020/10/15	0	0.00	10	29.55	29.50	-10	5,881	-0.17%
2020/10/14	10	29.35	1	29.60	29.60	9	5,886	0.15%
2020/10/13	0	0.00	6	29.54	29.65	-6	5,900	-0.10%
2020/10/12	40	29.04	0	0.00	28.85	40	5,895	0.68%
2020/10/08	44	29.00	4	28.96	28.80	40	6,056	0.66%
2020/10/07	113	28.43	0	0.00	28.45	113	6,395	1.77%	大買/鉅額交易
2020/10/06	10	28.50	0	0.00	28.40	10	6,436	0.16%
2020/09/30	0	0.00	3	28.35	28.10	-3	6,567	-0.05%
2020/09/29	2	27.88	0	0.00	27.75	2	6,601	0.03%
2020/09/28	3	27.20	1	28.25	28.25	2	6,596	0.03%
2020/09/25	5	26.60	0	0.00	26.55	5	6,610	0.08%
2020/09/24	2	27.38	1	27.50	27.35	1	6,600	0.02%
2020/09/23	0	0.00	1	28.15	28.15	-1	6,627	-0.02%
2020/09/22	0	0.00	6.1	28.27	28.35	-6.1	6,670	-0.09%
2020/09/21	1	29.25	0	0.00	28.90	1	6,667	0.01%
2020/09/18	0	0.00	7	29.35	29.30	-7	6,684	-0.10%
2020/09/15	2	29.45	0	0.00	29.45	2	6,722	0.03%
2020/09/14	2	29.25	0	0.00	29.25	2	6,721	0.03%
2020/09/11	1	28.90	0	0.00	28.90	1	6,735	0.01%
2020/09/10	6	29.62	0	0.00	29.55	6	6,689	0.09%
2020/09/09	3	29.60	1	29.75	30.00	2	6,652	0.03%
2020/09/08	2	30.80	8	31.19	31.20	-6	6,496	-0.09%
2020/09/07	0	0.00	150	30.20	30.10	-150	6,196	-2.42%	大賣/鉅額交易
2020/09/04	2	29.75	1	29.95	29.90	1	6,130	0.02%
2020/09/03	0	0.00	11	30.55	30.15	-11	6,115	-0.18%
2020/09/02	40	29.87	11	29.83	30.15	29	6,157	0.47%
2020/09/01	6	29.68	15	29.98	29.40	-9	6,155	-0.15%
2020/08/31	6	30.09	4	30.14	30.10	2	6,174	0.03%
2020/08/28	80	30.19	2	30.50	30.45	78	6,106	1.28%
2020/08/27	0	0.00	3	29.82	29.45	-3	5,870	-0.05%
2020/08/26	22	28.28	42	29.44	29.20	-20	5,770	-0.35%
2020/08/25	30	27.86	5	28.05	27.70	25	5,631	0.44%
2020/08/21	2	27.60	114	27.58	27.60	-112	5,656	-1.98%	大賣/鉅額交易
2020/08/20	13	27.21	147	26.93	27.25	-134	5,662	-2.37%	大賣/鉅額交易
2020/08/19	2	29.20	23	28.96	28.80	-21	5,570	-0.38%
2020/08/17	15	30.35	40	30.36	29.85	-25	5,599	-0.45%
2020/08/14	5	29.50	60	29.58	29.60	-55	5,567	-0.99%
2020/08/13	33	29.59	10	29.66	29.10	23	5,586	0.41%
2020/08/12	6	29.38	11	29.21	29.25	-5	5,681	-0.09%
2020/08/11	2	30.08	16	30.68	29.55	-14	5,693	-0.25%
2020/08/10	2	31.65	1	32.00	31.50	1	5,841	0.02%
2020/08/07	7	30.93	7	31.11	31.40	0	6,055	0.00%
2020/08/06	113	30.53	55	31.53	31.40	58	5,958	0.97%	大買/
2020/08/05	94	28.84	1	28.95	28.95	93	5,494	1.69%
2020/08/04	12	28.80	1	28.80	28.75	11	5,615	0.20%
2020/08/03	1	29.15	5	29.31	29.15	-4	5,722	-0.07%
2020/07/31	0	0.00	5	29.00	28.85	-5	5,867	-0.09%
2020/07/30	8	28.61	11	28.68	29.00	-3	5,989	-0.05%
2020/07/29	6	27.89	8	28.17	28.05	-2	6,105	-0.03%
2020/07/28	35	29.22	3	29.85	28.15	32	6,354	0.50%
2020/07/27	7	29.26	27	29.44	29.00	-20	6,352	-0.31%
2020/07/24	35	29.15	6	28.97	28.55	29	6,337	0.46%
2020/07/23	90	29.96	18	29.98	29.80	72	6,322	1.14%
2020/07/22	40	28.50	4	29.26	29.50	36	6,146	0.59%
2020/07/21	7	28.00	5	27.67	27.90	2	6,177	0.03%
2020/07/20	2	27.15	0	0.00	27.20	2	6,174	0.03%
2020/07/17	76	27.83	3	27.85	27.40	73	6,180	1.18%
2020/07/16	2	28.38	4	28.13	28.10	-2	6,196	-0.03%
2020/07/15	20	28.88	8	29.47	28.60	12	6,194	0.19%
2020/07/14	20	29.91	36	30.29	29.70	-16	6,214	-0.26%
2020/07/13	1	28.40	2	27.90	28.50	-1	5,898	-0.02%
2020/07/09	32	28.55	2	28.60	28.35	30	5,919	0.51%
2020/07/08	0	0.00	6	28.60	28.90	-6	5,859	-0.10%
2020/07/07	13	28.95	34	28.39	28.25	-21	5,915	-0.36%
2020/07/06	12	28.51	12	28.73	28.70	0	5,917	0.00%
2020/07/03	1	28.65	24	28.13	28.15	-23	5,937	-0.39%
2020/07/02	1	28.20	0	0.00	28.45	1	5,993	0.02%
2020/07/01	5	27.65	1	27.90	27.75	4	5,958	0.07%
2020/06/30	16	27.34	6	27.40	27.40	10	5,927	0.17%
2020/06/24	7	27.19	1	27.15	27.20	6	5,964	0.10%
2020/06/23	10	26.93	1	27.00	27.05	9	6,093	0.15%
2020/06/22	9	27.75	0	0.00	27.30	9	6,213	0.14%
2020/06/19	7	27.28	1	27.30	27.20	6	6,304	0.10%
2020/06/18	0	0.00	1	26.65	27.10	-1	6,318	-0.02%
2020/06/17	5	26.90	0	0.00	26.60	5	6,330	0.08%
2020/06/15	2	26.20	1	25.85	25.90	1	6,540	0.02%
2020/06/11	0	0.00	2	26.35	26.20	-2	6,691	-0.03%
2020/06/10	8	27.49	0	0.00	27.10	8	6,761	0.12%
2020/06/09	6	27.80	10	27.69	27.55	-4	6,915	-0.06%
2020/06/08	5	27.34	2.2	27.39	27.30	2.8	6,978	0.04%
2020/06/05	1	26.55	6	27.00	27.15	-5	7,415	-0.07%
2020/06/04	1	26.60	0	0.00	26.55	1	7,695	0.01%
2020/06/03	0	0.00	7	26.61	26.60	-7	7,718	-0.09%
2020/06/02	1	26.25	1	26.30	26.20	0	7,718	0.00%
2020/06/01	9	26.45	2	26.40	26.45	7	7,741	0.09%
2020/05/29	1	25.70	19	25.42	26.00	-18	7,753	-0.23%
2020/05/28	14	26.33	0	0.00	25.80	14	7,786	0.18%
2020/05/27	13	26.27	6	26.28	26.10	7	7,923	0.09%
2020/05/26	0	0.00	10	26.48	26.30	-10	7,954	-0.13%
2020/05/25	2	26.25	0	0.00	26.25	2	7,963	0.03%
2020/05/22	12	26.89	11	26.80	26.55	1	7,981	0.01%
2020/05/21	15	26.55	0	0.00	26.60	15	7,919	0.19%
2020/05/20	0	0.00	2	26.38	26.50	-2	7,919	-0.03%
2020/05/19	13	26.65	11	25.76	25.60	2	7,963	0.03%
2020/05/18	11	26.96	10	26.70	26.45	1	7,852	0.01%
2020/05/15	5	27.24	67	27.44	26.90	-62	7,829	-0.79%
2020/05/14	22	29.01	18	29.20	28.95	4	7,662	0.05%
2020/05/13	0	0.00	3	32.30	32.15	-3	7,332	-0.04%
2020/05/12	10	32.00	14	31.56	31.60	-4	7,281	-0.05%
2020/05/11	9	32.31	0	0.00	31.80	9	7,263	0.12%
2020/05/08	6	32.53	13	32.76	32.60	-7	7,171	-0.10%
2020/05/07	11	32.41	3	32.50	32.40	8	7,064	0.11%
2020/05/06	10	31.64	14	31.98	31.50	-4	6,920	-0.06%
2020/05/05	3	31.32	20	31.54	31.25	-17	6,857	-0.25%
2020/05/04	22	31.24	5	30.98	31.70	17	6,763	0.25%
2020/04/30	4	29.91	1	30.00	29.80	3	6,618	0.05%
2020/04/29	10	29.51	12	29.34	29.50	-2	6,643	-0.03%
2020/04/28	15	28.83	9	29.10	29.00	6	6,557	0.09%
2020/04/27	11	28.80	0	0.00	28.70	11	6,572	0.17%
2020/04/24	0	0.00	7	28.27	28.70	-7	6,624	-0.11%
2020/04/22	1	27.30	1	27.05	27.95	0	6,823	0.00%
2020/04/21	6	27.88	0	0.00	27.40	6	6,809	0.09%
2020/04/20	8	28.16	13	28.44	28.50	-5	6,789	-0.07%
2020/04/17	13	28.82	10	28.15	27.90	3	6,803	0.04%
2020/04/16	14	27.16	6	27.20	27.50	8	6,668	0.12%
2020/04/15	5	27.11	0	0.00	27.05	5	6,660	0.08%
2020/04/14	3	26.80	5	26.89	26.95	-2	6,646	-0.03%
2020/04/13	7	26.50	5	26.70	26.40	2	6,642	0.03%
2020/04/10	14	26.86	24	26.85	26.75	-10	6,658	-0.15%
2020/04/09	1	26.85	11	26.53	26.55	-10	6,644	-0.15%
2020/04/08	21	26.40	12	26.17	26.50	9	6,621	0.14%
2020/04/07	8	26.07	3	25.80	25.95	5	6,563	0.08%
2020/04/06	1	24.90	0	0.00	25.20	1	6,507	0.02%
2020/04/01	3	25.05	0	0.00	25.00	3	6,547	0.05%
2020/03/31	2	24.80	3	24.87	24.80	-1	6,578	-0.02%
2020/03/30	3	24.67	0	0.00	24.70	3	6,570	0.05%
2020/03/27	10	25.00	3	25.30	24.20	7	6,604	0.11%
2020/03/26	0	0.00	6	23.65	24.70	-6	6,562	-0.09%
2020/03/25	4	23.89	2	24.05	24.10	2	6,490	0.03%
2020/03/24	12	21.93	0	0.00	22.00	12	6,531	0.18%
2020/03/20	0	0.00	3	21.88	22.05	-3	7,160	-0.04%
2020/03/19	1	20.65	1	20.70	20.45	0	7,299	0.00%
2020/03/18	6	24.17	6	23.93	22.70	0	7,771	0.00%
2020/03/17	0	0.00	7	23.59	23.60	-7	8,393	-0.08%
2020/03/16	28	25.62	25	24.01	24.15	3	8,662	0.03%
2020/03/13	6	24.56	2	24.93	25.00	4	8,620	0.05%
2020/03/12	7	27.14	0	0.00	26.90	7	8,477	0.08%
2020/03/11	17	30.19	10	28.85	28.85	7	8,351	0.08%
2020/03/10	1	28.90	8	29.94	30.35	-7	7,885	-0.09%
2020/03/09	1	28.05	0	0.00	27.60	1	7,583	0.01%
2020/03/06	0	0.00	1	28.95	28.95	-1	7,574	-0.01%
2020/03/05	0	0.00	2	29.55	29.55	-2	7,673	-0.03%
2020/03/04	2	28.55	2	29.30	29.05	0	7,676	0.00%
2020/03/03	1	28.95	2	29.20	28.75	-1	7,675	-0.01%
2020/03/02	5	27.46	1	28.00	27.70	4	7,659	0.05%
2020/02/27	43	29.82	40	29.42	28.80	3	7,517	0.04%
2020/02/24	1.5	30.53	2	30.50	30.60	-0.5	7,402	-0.01%
2020/02/21	0	0.00	1	31.75	31.25	-1	7,391	-0.01%
2020/02/20	10	31.99	23	31.98	31.70	-13	7,391	-0.18%
2020/02/19	1	30.90	0	0.00	31.10	1	7,340	0.01%
2020/02/18	7	31.02	3	31.40	30.90	4	7,333	0.05%
2020/02/17	1	31.55	9	31.53	31.30	-8	7,303	-0.11%
2020/02/14	2	31.20	7	30.81	31.20	-5	7,204	-0.07%
2020/02/13	24	30.75	23	30.97	30.70	1	7,170	0.01%
2020/02/12	7	31.14	0	0.00	31.25	7	7,151	0.10%
2020/02/11	5	30.55	12	30.57	30.55	-7	7,125	-0.10%
2020/02/10	1	30.05	0	0.00	29.85	1	7,162	0.01%
2020/02/07	5	30.31	0	0.00	30.10	5	7,179	0.07%
2020/02/06	16	30.59	22	30.91	31.05	-6	7,142	-0.08%
2020/02/05	7	29.95	0	0.00	29.55	7	7,079	0.10%
2020/02/04	13	28.91	3	29.43	29.95	10	7,032	0.14%
2020/02/03	8	28.15	0	0.00	28.20	8	7,013	0.11%
2020/01/31	7	30.71	2	31.35	30.90	5	6,876	0.07%
2020/01/30	9	31.81	0	0.00	31.50	9	6,837	0.13%
2020/01/20	10	34.70	10	34.68	35.00	0	6,771	0.00%
2020/01/17	1	34.10	3	34.30	34.45	-2	6,623	-0.03%
2020/01/16	41	34.36	6	34.34	34.05	35	6,530	0.54%
2020/01/15	5	32.90	3	33.15	32.80	2	6,565	0.03%
2020/01/14	15	33.15	13	33.17	33.40	2	6,605	0.03%
2020/01/13	0	0.00	3	32.30	33.05	-3	6,571	-0.05%
2020/01/10	15	31.57	15	31.63	32.00	0	6,531	0.00%
2020/01/09	9	31.60	31	32.09	32.25	-22	6,546	-0.34%
2020/01/08	43	31.07	47	31.15	31.00	-4	6,539	-0.06%
2020/01/07	12	32.88	13	32.88	31.75	-1	6,547	-0.02%
2020/01/06	1	33.15	2	33.20	32.90	-1	6,549	-0.02%
2020/01/03	15	33.58	3	33.70	33.50	12	6,552	0.18%
2020/01/02	4	34.73	0	0.00	34.90	4	6,556	0.06%
2019/12/31	6	34.36	6	34.63	34.45	0	6,782	0.00%
2019/12/30	0	0.00	2	34.50	34.70	-2	7,264	-0.03%
2019/12/27	1	34.85	5	34.98	34.90	-4	7,435	-0.05%
2019/12/26	1	35.05	3	34.53	34.35	-2	7,412	-0.03%
2019/12/25	10	34.43	19	34.55	34.65	-9	7,431	-0.12%
2019/12/24	15	35.02	18	34.88	34.60	-3	7,637	-0.04%
2019/12/23	19	34.83	4	34.80	34.60	15	7,641	0.20%
2019/12/20	13	35.70	5	35.45	35.40	8	7,599	0.11%
2019/12/19	29	35.51	22	35.67	35.85	7	7,582	0.09%
2019/12/18	69	37.29	68.7	37.31	36.50	0.3	7,469	0.00%
2019/12/17	7	36.09	17	36.08	36.55	-10	6,928	-0.14%
2019/12/16	16	35.83	11	36.24	36.55	5	6,979	0.07%
2019/12/13	82	36.20	81	35.70	35.45	1	6,843	0.01%
2019/12/12	38	35.60	46	35.87	36.55	-8	6,356	-0.13%
2019/12/11	9	33.16	11	32.68	33.25	-2	5,865	-0.03%
2019/12/10	10	32.08	12	32.29	31.85	-2	6,126	-0.03%
2019/12/06	6	31.90	1	31.65	31.95	5	6,140	0.08%
2019/12/05	5	31.30	5	31.35	31.30	0	6,179	0.00%
2019/12/04	3	31.22	8	31.01	31.00	-5	6,258	-0.08%
2019/12/03	1	31.70	0	0.00	31.95	1	6,360	0.02%
2019/12/02	15	32.29	14	31.93	32.40	1	6,477	0.02%
2019/11/29	5	31.49	7	31.90	31.25	-2	6,492	-0.03%
2019/11/27	9	31.57	2	31.73	31.50	7	6,959	0.10%
2019/11/25	2	31.20	4	31.06	31.35	-2	7,490	-0.03%
2019/11/20	2	31.00	2	30.85	30.80	0	7,848	0.00%
2019/11/18	0	0.00	6	30.63	31.40	-6	7,908	-0.08%
2019/11/13	5	30.30	5	30.50	30.10	0	8,043	0.00%
2019/11/12	0	0.00	1	30.25	30.95	-1	8,056	-0.01%
2019/11/11	11	30.18	20	30.20	30.05	-9	8,124	-0.11%
2019/11/08	5	30.14	7	29.83	29.75	-2	8,166	-0.02%
2019/11/07	10	30.58	35	30.49	30.40	-25	8,300	-0.30%
2019/11/06	19	31.46	10	31.45	31.50	9	8,210	0.11%
2019/11/05	0	0.00	1	30.95	31.00	-1	8,154	-0.01%
2019/11/04	0	0.00	19	31.24	31.25	-19	8,133	-0.23%
2019/11/01	5	31.40	6	31.55	31.35	-1	8,112	-0.01%
2019/10/31	18	31.71	21	32.15	31.90	-3	8,095	-0.04%
2019/10/30	0	0.00	1	31.50	31.70	-1	8,007	-0.01%
2019/10/29	5	31.40	5	31.55	31.45	0	8,093	0.00%
2019/10/28	6	31.75	0	0.00	31.30	6	8,060	0.07%
2019/10/24	22	32.28	0	0.00	32.05	22	8,025	0.27%
2019/10/23	8	33.39	5	33.30	32.90	3	8,006	0.04%
2019/10/22	8	32.61	0	0.00	32.70	8	7,784	0.10%
2019/10/17	0	0.00	1.7	31.92	31.95	-1.7	7,712	-0.02%
2019/10/16	10	32.08	15	32.59	31.95	-5	7,634	-0.07%
2019/10/15	0	0.00	1	32.15	31.85	-1	7,579	-0.01%
2019/10/14	7	32.79	0	0.00	32.65	7	7,561	0.09%
2019/10/09	3	32.20	0	0.00	32.55	3	7,503	0.04%
2019/10/08	11	33.25	3	33.30	32.95	8	7,442	0.11%
2019/10/07	1	33.55	5	33.38	33.70	-4	7,316	-0.05%
2019/10/04	28	33.25	14	33.68	32.60	14	7,042	0.20%
2019/10/03	7	31.95	5	31.44	32.20	2	6,547	0.03%
2019/10/02	2	30.83	13	30.94	31.20	-11	6,358	-0.17%
2019/10/01	1	29.85	10	30.49	30.75	-9	6,298	-0.14%
2019/09/27	4	29.49	1	29.70	29.25	3	6,219	0.05%
2019/09/26	6	31.63	5	31.90	31.15	1	5,974	0.02%
2019/09/25	3	31.92	1	32.00	31.55	2	5,874	0.03%
2019/09/24	9	31.39	0	0.00	31.35	9	5,819	0.15%
2019/09/19	1	30.75	0	0.00	30.80	1	5,637	0.02%
2019/09/18	2	31.80	3	31.80	31.80	-1	5,465	-0.02%
2019/09/17	0	0.00	2	31.95	32.20	-2	5,354	-0.04%
2019/09/16	20	30.78	21	30.90	31.50	-1	5,215	-0.02%
2019/09/12	12	32.78	9	32.89	31.90	3	4,978	0.06%
2019/09/11	0	0.00	1	31.00	31.35	-1	4,353	-0.02%
2019/09/06	2	31.90	2	31.38	31.25	0	4,134	0.00%
2019/09/05	5	31.30	10	30.80	31.50	-5	4,030	-0.12%
2019/09/04	3	31.38	4	31.11	31.00	-1	3,879	-0.03%
2019/09/02	2	30.70	9.3	30.67	31.00	-7.3	3,588	-0.20%
2019/08/30	6	30.15	0	0.00	29.55	6	3,321	0.18%
2019/08/29	1	29.85	1	29.85	29.80	0	3,012	0.00%
2019/08/28	8	29.04	9	29.34	29.50	-1	2,818	-0.04%
2019/08/23	0	0.00	7	26.97	26.60	-7	2,095	-0.33%
2019/08/22	0	0.00	3	27.13	27.20	-3	1,993	-0.15%
2019/08/21	0	0.00	1	27.20	27.10	-1	1,934	-0.05%
2019/08/20	0	0.00	3	26.93	26.85	-3	1,867	-0.16%
2019/08/16	0	0.00	9	26.27	26.70	-9	1,715	-0.52%
2019/08/15	8	25.64	0	0.00	25.65	8	1,647	0.49%
2019/08/14	1	26.45	6	27.00	26.15	-5	1,629	-0.31%
2019/08/13	7	25.86	5	26.09	25.85	2	1,547	0.13%
2019/08/12	3	25.37	2	25.40	26.05	1	1,474	0.07%
2019/08/05	9	22.85	0	0.00	22.65	9	1,377	0.65%
2019/08/01	3	24.05	0	0.00	24.00	3	1,399	0.21%
2019/07/29	1	26.35	0	0.00	26.35	1	1,279	0.08%
2019/07/26	1	25.65	0	0.00	25.50	1	1,267	0.08%
2019/07/24	0	0.00	4	25.36	25.45	-4	1,259	-0.32%
2019/07/17	1	24.80	0	0.00	24.80	1	1,783	0.06%
2019/07/11	0	24.00	0	0.00	24.15	0	2,075	0.00%
2019/06/26	0	0.00	2	23.15	23.00	-2	2,711	-0.07%
2019/06/25	0	0.00	2	23.50	23.10	-2	3,239	-0.06%
2019/06/24	0	0.00	1	23.25	23.45	-1	3,433	-0.03%
2019/06/06	2	22.10	0	0.00	22.10	2	4,275	0.05%
2019/05/29	4	21.80	0	0.00	21.90	4	5,560	0.07%
2019/05/28	0	0.00	2	22.00	22.20	-2	5,690	-0.04%
2019/05/27	0	0.00	2	22.50	22.00	-2	5,804	-0.03%
2019/05/23	3	22.50	0	0.00	22.45	3	6,132	0.05%
2019/05/10	4	24.75	2	25.35	25.00	2	7,305	0.03%
2019/05/09	2	25.80	0	0.00	24.85	2	7,338	0.03%
2019/05/03	1	27.25	1	27.30	27.30	0	7,355	0.00%
2019/05/02	4	27.13	4	27.20	27.20	0	7,384	0.00%
2019/04/30	0	0.00	4	26.70	27.50	-4	7,447	-0.05%
2019/04/29	0	0.00	8	26.85	26.35	-8	7,620	-0.10%
2019/04/26	10	27.74	9	27.85	27.40	1	7,715	0.01%
2019/04/25	4	28.23	8	28.06	28.80	-4	7,619	-0.05%
2019/04/24	0	0.00	2	27.70	27.05	-2	7,383	-0.03%
2019/04/23	0	0.00	1	26.70	26.70	-1	7,329	-0.01%
2019/04/22	4	27.63	2	27.25	27.25	2	7,297	0.03%
2019/04/19	6	27.28	5	27.38	27.35	1	7,218	0.01%
2019/04/18	14	27.35	0	0.00	27.65	14	7,135	0.20%
2019/04/17	4	27.50	7	27.29	27.25	-3	7,069	-0.04%
2019/04/16	0	0.00	3	26.45	26.75	-3	6,965	-0.04%
2019/04/15	0	0.00	2	26.25	26.20	-2	6,944	-0.03%
2019/04/12	0	0.00	2	26.08	25.85	-2	6,953	-0.03%
2019/04/11	3	25.95	0	0.00	26.25	3	6,939	0.04%
2019/04/10	1	26.15	0	0.00	26.10	1	6,910	0.01%
2019/04/09	6	26.51	0	0.00	26.35	6	6,855	0.09%
2019/04/03	0	0.00	1	27.85	27.65	-1	6,746	-0.01%
2019/03/29	1	27.05	3	27.03	27.00	-2	6,462	-0.03%
2019/03/28	10	27.43	23	27.57	26.65	-13	6,386	-0.20%
2019/03/27	1	26.70	8	26.71	26.65	-7	5,921	-0.12%
2019/03/26	1	25.60	2	25.20	25.70	-1	5,734	-0.02%
2019/03/22	9	26.16	15	25.97	25.95	-6	5,631	-0.11%
2019/03/21	5	25.95	0	0.00	25.75	5	5,560	0.09%
2019/03/20	0	0.00	1	26.00	26.15	-1	5,503	-0.02%
2019/03/19	5	26.52	3	26.75	25.85	2	5,469	0.04%
2019/03/18	1	26.10	0	0.00	25.85	1	5,318	0.02%
2019/03/13	12	26.61	2	27.25	26.20	10	5,226	0.19%
2019/03/12	5	26.28	0	0.00	26.20	5	5,101	0.10%
2019/03/11	1	26.45	3	26.25	26.35	-2	5,027	-0.04%
2019/03/08	10	26.12	2	25.70	25.70	8	4,928	0.16%
2019/03/07	20	26.59	0	0.00	25.70	20	4,738	0.42%
2019/03/06	25	25.95	51	26.46	27.05	-26	4,473	-0.58%
2019/03/05	3	24.60	10	24.90	24.60	-7	4,115	-0.17%
2019/03/04	0	0.00	8	25.07	24.90	-8	4,070	-0.20%
2019/02/27	4	24.75	7	24.77	24.60	-3	4,011	-0.07%
2019/02/26	3	24.53	1	24.45	24.40	2	3,944	0.05%
2019/02/25	8	25.31	12	25.28	25.50	-4	3,855	-0.10%
2019/02/22	6	23.50	0	0.00	23.55	6	3,551	0.17%
2019/02/21	3	23.02	0	0.00	23.70	3	3,537	0.08%
2019/02/20	4	24.01	2	24.70	23.35	2	3,482	0.06%
2019/02/19	4	24.49	2	24.40	24.05	2	3,396	0.06%
2019/02/18	17	24.25	7	24.12	24.30	10	3,478	0.29%
2019/02/15	12	23.60	6	24.05	24.35	6	3,345	0.18%
2019/02/14	0	0.00	2	24.05	24.05	-2	3,011	-0.07%
2019/02/13	0	0.00	7	21.78	21.90	-7	2,833	-0.25%
2019/02/12	0	0.00	3	19.75	19.95	-3	2,549	-0.12%
2019/01/30	6	19.15	15	19.20	19.00	-9	2,550	-0.35%
2019/01/29	7	19.35	0	0.00	19.35	7	2,512	0.28%
2019/01/28	2	20.40	2	20.40	20.15	0	2,483	0.00%
2019/01/25	15	20.20	0	0.00	20.10	15	2,521	0.59%
2019/01/24	2	20.60	10	20.07	20.00	-8	2,539	-0.32%
2019/01/23	2	20.90	3	20.65	20.40	-1	2,562	-0.04%
2019/01/22	1	21.00	1	20.45	20.50	0	2,535	0.00%
2019/01/21	6	20.88	10	21.25	21.10	-4	2,467	-0.16%
2019/01/18	16	20.62	13	20.23	20.40	3	2,274	0.13%
2019/01/17	1	20.45	0	0.00	20.75	1	2,154	0.05%
2018/12/28	0	0.00	1	18.30	18.35	-1	2,441	-0.04%
2018/12/24	0	0.00	4	19.00	19.00	-4	2,658	-0.15%
2018/12/21	1	18.10	0	0.00	18.80	1	2,721	0.04%
2018/12/20	6	18.28	0	0.00	18.35	6	2,719	0.22%
2018/12/19	2	19.20	0	0.00	19.30	2	2,686	0.07%
2018/12/12	0	0.00	2	20.00	20.10	-2	2,992	-0.07%
2018/12/06	2	21.00	0	0.00	19.60	2	3,119	0.06%
2018/12/04	0	0.00	2	22.40	21.65	-2	3,257	-0.06%
2018/12/03	0	0.00	1	22.10	22.00	-1	3,337	-0.03%
2018/11/30	0	0.00	6	21.03	21.05	-6	3,381	-0.18%
2018/11/29	7	19.99	1	20.10	19.70	6	3,348	0.18%
2018/11/28	1	19.40	0	0.00	19.60	1	3,345	0.03%
2018/11/23	2	18.25	3	18.25	18.25	-1	3,402	-0.03%
2018/11/16	2	20.05	30	19.90	19.80	-28	3,801	-0.74%
2018/11/15	30	19.80	0	0.00	19.75	30	3,829	0.78%
2018/10/31	3	20.75	1	21.00	21.15	2	4,999	0.04%
2018/10/26	1	19.85	1	19.80	19.70	0	5,518	0.00%
2018/10/24	0	0.00	3	20.95	21.40	-3	6,087	-0.05%
2018/10/23	1	22.00	0	0.00	21.00	1	6,388	0.02%
2018/10/16	0	0.00	1	22.75	22.50	-1	7,053	-0.01%
2018/10/15	1	22.70	0	0.00	22.45	1	7,126	0.01%
2018/10/12	1	20.90	1	21.40	21.15	0	7,200	0.00%
2018/10/11	1	20.90	0	0.00	20.90	1	7,296	0.01%
2018/10/09	12	23.30	0	0.00	23.20	12	7,332	0.16%
2018/10/05	3	24.05	7	24.00	23.95	-4	7,481	-0.05%
2018/10/04	3	25.10	3	25.70	25.10	0	7,493	0.00%
2018/10/03	5	26.06	0	0.00	26.05	5	7,640	0.07%
2018/10/02	3	27.18	0	0.00	26.85	3	8,058	0.04%
2018/10/01	1	27.75	0	0.00	27.55	1	8,364	0.01%
2018/09/25	0	0.00	1	26.85	27.05	-1	9,574	-0.01%
2018/09/21	1	26.60	0	0.00	27.40	1	9,650	0.01%
2018/09/19	0	0.00	1	26.00	26.10	-1	9,896	-0.01%
2018/09/18	2	27.35	0	0.00	27.05	2	10,056	0.02%
2018/09/14	1	28.50	1	29.15	29.15	0	10,728	0.00%
2018/09/13	0	0.00	1	28.15	28.05	-1	11,463	-0.01%
2018/09/11	1	28.75	4	28.60	28.30	-3	12,675	-0.02%
2018/09/10	2	28.40	12	27.87	27.60	-10	13,046	-0.08%
2018/09/07	20	29.88	13	29.40	29.20	7	13,757	0.05%
2018/09/06	2	29.98	1	30.35	30.75	1	13,752	0.01%
2018/09/05	4	30.10	3	30.00	30.10	1	13,973	0.01%
2018/08/31	2	31.83	3	32.18	31.95	-1	16,229	-0.01%
2018/08/30	8	32.11	1	31.60	31.60	7	16,714	0.04%
2018/08/28	5	31.60	5	31.75	31.50	0	17,053	0.00%
2018/08/27	10	31.75	11	30.47	31.75	-1	17,207	-0.01%
2018/08/24	3	30.22	2	29.80	30.25	1	17,313	0.01%
2018/08/23	1	29.55	0	0.00	30.10	1	17,569	0.01%
2018/08/22	4	31.00	0	0.00	31.00	4	17,961	0.02%
2018/08/21	2	31.55	0	0.00	31.80	2	18,308	0.01%
2018/08/20	1	31.40	21	31.11	30.65	-20	18,516	-0.11%
2018/08/17	6	33.57	3	33.78	32.00	3	18,555	0.02%
2018/08/16	1	31.55	11	32.48	33.85	-10	18,607	-0.05%
2018/08/15	3	33.00	1	33.65	33.00	2	18,929	0.01%
2018/08/13	4	32.40	1	32.35	32.75	3	19,633	0.02%
2018/08/10	11	35.00	6	34.90	34.20	5	19,823	0.03%
2018/08/09	11	35.44	10	35.17	34.75	1	19,800	0.01%
2018/08/08	2	35.15	12	34.78	34.65	-10	19,775	-0.05%
2018/08/07	1	35.15	1	34.85	34.60	0	19,894	0.00%
2018/08/06	4	34.83	8	35.18	35.80	-4	20,165	-0.02%
2018/08/03	3	34.13	7	34.60	33.90	-4	20,322	-0.02%
2018/08/02	6	33.73	9	33.43	33.85	-3	20,373	-0.01%
2018/08/01	9	35.00	8	34.78	33.80	1	20,219	0.00%
2018/07/31	4	33.40	4	34.28	34.40	0	19,846	0.00%
2018/07/30	5	33.15	8.3	33.18	33.40	-3.3	19,562	-0.02%
2018/07/27	5	32.05	10	32.29	32.65	-5	19,234	-0.03%
2018/07/25	7	30.41	1	30.65	29.80	6	18,738	0.03%
2018/07/24	1	28.65	2	29.95	30.00	-1	18,598	-0.01%
2018/07/23	1	28.05	3	28.38	28.80	-2	18,515	-0.01%
2018/07/20	2	28.48	0	0.00	28.35	2	18,440	0.01%
2018/07/19	4	28.51	4	28.78	29.50	0	18,334	0.00%
2018/07/18	9	29.86	1	28.90	28.90	8	18,219	0.04%
2018/07/17	26	31.27	1	30.90	30.45	25	18,065	0.14%
2018/07/16	12	31.26	4	31.63	31.45	8	17,978	0.04%
2018/07/12	14	30.16	13	30.20	30.10	1	17,783	0.01%
2018/07/11	1	30.55	3	30.80	30.00	-2	17,682	-0.01%
2018/07/10	14	29.93	10	29.84	30.25	4	17,478	0.02%
2018/07/09	2	33.68	1	31.80	31.40	1	17,027	0.01%
2018/07/06	7	33.73	3	34.17	33.60	4	16,681	0.02%
2018/07/05	9	34.09	10	34.49	33.40	-1	16,143	-0.01%
2018/07/04	4	32.40	4	32.50	33.10	0	15,637	0.00%
2018/07/03	4	32.43	1	32.25	32.00	3	15,509	0.02%
2018/07/02	2	32.65	0	0.00	32.50	2	15,395	0.01%
2018/06/29	4	33.03	3	33.50	33.05	1	15,283	0.01%
2018/06/28	1	33.05	1	32.50	32.60	0	15,037	0.00%
2018/06/27	4	33.25	3	33.40	32.60	1	14,940	0.01%
2018/06/26	10	32.32	6	32.38	32.65	4	14,724	0.03%
2018/06/25	0	0.00	1	32.40	31.80	-1	14,349	-0.01%
2018/06/22	31	36.61	9	35.63	35.10	22	13,970	0.16%
2018/06/21	5	34.42	11	36.18	36.65	-6	13,198	-0.05%
2018/06/20	4	32.83	3	33.85	33.35	1	12,257	0.01%
2018/06/19	4	33.94	8	34.11	34.45	-4	11,924	-0.03%
2018/06/15	11	33.89	28	34.09	33.80	-17	11,479	-0.15%
2018/06/13	3	29.98	7	30.30	29.05	-4	10,553	-0.04%
2018/06/12	10	31.00	6	30.53	29.80	4	10,228	0.04%
2018/06/11	9	29.70	8	30.68	31.35	1	9,569	0.01%
2018/06/08	10	28.90	15	29.03	28.50	-5	8,927	-0.06%
2018/06/07	2	27.15	14	26.36	28.05	-12	7,940	-0.15%
2018/06/06	1	25.30	3	25.53	25.50	-2	7,438	-0.03%
2018/06/05	7	25.76	13	25.74	25.55	-6	7,312	-0.08%
2018/06/04	3.2	25.29	0	0.00	25.20	3.2	7,085	0.05%
2018/06/01	1	26.95	2	25.80	25.75	-1	6,899	-0.01%
2018/05/31	5	27.48	4	27.00	26.60	1	6,816	0.01%
2018/05/30	12	28.28	3	28.28	28.00	9	6,585	0.14%
2018/05/29	4	26.84	9	26.78	28.25	-5	5,976	-0.08%
2018/05/28	4	25.59	8	26.08	25.70	-4	5,541	-0.07%
2018/05/25	5	25.81	5	26.31	25.25	0	5,260	0.00%
2018/05/24	0	0.00	1	25.25	25.35	-1	5,062	-0.02%
2018/05/23	6	25.40	8	25.91	25.15	-2	4,873	-0.04%
2018/05/22	29	24.59	26	24.50	24.50	3	4,464	0.07%
2018/05/21	29	25.03	36	25.40	25.30	-7	4,290	-0.16%
2018/05/18	1	22.40	5	23.90	24.05	-4	3,638	-0.11%
2018/05/17	1	22.60	0	0.00	21.90	1	3,352	0.03%
2018/05/16	3	23.55	1	24.20	23.10	2	3,219	0.06%
2018/05/15	5	22.85	2	22.65	22.80	3	2,984	0.10%
2018/05/14	12	22.84	14	22.65	23.50	-2	2,850	-0.07%
2018/05/11	3	21.22	3	20.58	21.75	0	2,402	0.00%
2018/05/10	0	0.00	2	19.20	19.80	-2	1,999	-0.10%
2018/05/09	10	18.05	21	17.95	18.00	-11	1,790	-0.61%
2018/05/03	0	0.00	1	17.05	17.40	-1	1,821	-0.05%
2018/04/26	10	16.95	0	0.00	16.65	10	2,005	0.50%
2018/04/23	2	17.30	2	17.15	17.20	0	2,312	0.00%
2018/04/20	2	17.65	0	0.00	17.70	2	2,530	0.08%
2018/04/19	4	17.93	5	17.91	17.90	-1	2,824	-0.04%
2018/04/11	0	0.00	1	18.00	17.80	-1	3,481	-0.03%
2018/04/10	0	0.00	25	17.19	17.20	-25	3,470	-0.72%
2018/04/02	0	0.00	1	17.95	17.65	-1	3,469	-0.03%
2018/03/31	0	0.00	2	17.60	17.60	-2	3,472	-0.06%
2018/03/26	1	17.95	0	0.00	18.15	1	3,557	0.03%
2018/03/22	0	18.70	0	0.00	18.80	0	3,581	0.00%
2018/03/19	1	19.25	0	0.00	19.20	1	3,609	0.03%
2018/03/14	0	0.00	2	19.80	19.60	-2	3,582	-0.06%
2018/03/13	2	19.20	0	0.00	19.30	2	3,572	0.06%
2018/03/09	0	0.00	1	18.95	18.95	-1	3,546	-0.03%
2018/03/08	2	18.65	2	19.50	19.30	0	3,549	0.00%
2018/03/07	0	0.00	2	19.20	18.65	-2	3,520	-0.06%
2018/03/06	0	0.00	11	19.93	19.60	-11	3,511	-0.31%
2018/03/05	8	19.51	0	0.00	19.60	8	3,454	0.23%
2018/03/01	1	17.90	0	0.00	17.95	1	3,374	0.03%
2018/02/06	0	0.00	5	17.70	16.80	-5	3,261	-0.15%
2018/02/01	1	19.40	0	0.00	19.15	1	3,286	0.03%
2018/01/31	5	19.15	0	0.00	19.15	5	3,286	0.15%
2018/01/30	1	19.25	0	0.00	19.30	1	3,279	0.03%
2018/01/24	3	20.50	0	0.00	20.70	3	3,200	0.09%
2018/01/23	1	21.05	16.9	20.76	20.50	-15.9	3,194	-0.50%
2018/01/22	0	0.00	0.9	21.00	21.10	-0.9	3,165	-0.03%
2018/01/19	1	21.30	1	20.65	20.85	0	3,165	0.00%
2018/01/18	7	22.43	1	22.65	21.30	6	3,074	0.20%
2018/01/17	22	22.09	1	22.05	22.20	21	2,943	0.71%
2018/01/16	33	22.15	0	0.00	22.10	33	2,876	1.15%
2018/01/15	2	20.50	2	21.70	22.20	0	2,692	0.00%
2018/01/11	0	0.00	5	20.25	19.95	-5	2,452	-0.20%
2018/01/10	5	20.35	20	19.95	19.90	-15	2,405	-0.62%
2018/01/09	5	19.05	0	0.00	20.85	5	2,221	0.23%
2018/01/08	15	19.07	0	0.00	19.15	15	1,980	0.76%
2018/01/05	0	0.00	1	18.60	18.95	-1	1,943	-0.05%
2018/01/03	0	0.00	11	18.13	18.00	-11	1,910	-0.58%