光頡 (3624)-台新-左楠券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
43.85
漲跌
▼2.00
漲幅
-4.36%
成交量
444張
產業
上櫃電子零組件類股
350人加入追蹤

立即追蹤
本地時間:13:30(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

光頡 (3624)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/12/12	4	46.04	0	0.00	45.85	4	331	1.21%
2024/12/11	5	46.30	0	0.00	46.10	5	341	1.46%
2024/12/04	1	49.05	0	0.00	49.00	1	412	0.24%
2024/11/11	1	48.50	0	0.00	48.35	1	647	0.15%
2024/11/07	1	50.00	4	50.23	50.10	-3	654	-0.46%
2024/11/06	1	49.05	0	0.00	49.00	1	657	0.15%
2024/11/05	3	48.60	0	0.00	48.80	3	666	0.45%
2024/11/04	1	48.70	0	0.00	48.65	1	688	0.15%
2024/10/29	10	49.04	0	0.00	49.10	10	790	1.26%
2024/10/28	3	49.80	0	0.00	49.80	3	822	0.36%
2024/10/24	1	49.80	0	0.00	49.85	1	827	0.12%
2024/10/21	0	0.00	0.3	50.20	50.50	-0.3	844	-0.04%
2024/10/16	0	0.00	1	50.70	50.50	-1	903	-0.11%
2024/10/15	1	50.80	0	0.00	50.50	1	988	0.10%
2024/10/11	4	49.95	0	0.00	50.20	4	1,016	0.39%
2024/10/09	6	50.52	2	50.20	50.10	4	1,047	0.38%
2024/10/04	1	51.00	0	0.00	51.20	1	1,054	0.09%
2024/10/01	3	51.80	0	0.00	52.00	3	1,063	0.28%
2024/09/27	3	53.00	0	0.00	53.00	3	1,065	0.28%
2024/09/26	1.4	54.41	1	54.90	53.80	0.4	1,063	0.04%
2024/09/25	0.1	54.50	0	0.00	54.40	0.1	1,060	0.01%
2024/09/24	2	54.50	0	0.00	54.20	2	1,068	0.19%
2024/09/23	1	54.50	0	0.00	55.10	1	1,083	0.09%
2024/09/19	2	54.15	12	54.05	54.00	-10	1,241	-0.81%
2024/09/18	3.3	54.47	0	0.00	54.00	3.3	1,307	0.25%
2024/09/16	0.2	56.10	3	56.40	55.30	-2.8	1,313	-0.21%
2024/09/13	1	55.80	6	56.00	55.70	-5	1,294	-0.39%
2024/09/12	1	54.50	7	54.30	54.50	-6	1,267	-0.47%
2024/09/11	5.5	52.63	0	0.00	52.50	5.5	1,264	0.43%
2024/09/09	2	54.60	0	0.00	54.50	2	1,276	0.16%
2024/09/06	4	54.60	10	54.71	54.80	-6	1,282	-0.47%
2024/09/05	1	52.00	1	53.00	51.70	0	1,254	0.00%
2024/09/04	8	50.99	8	52.30	51.40	0	1,265	0.00%
2024/09/03	11	55.66	16	56.00	54.10	-5	1,268	-0.39%
2024/09/02	1.3	55.05	5	55.00	54.60	-3.7	1,197	-0.31%
2024/08/30	0	0.00	1	53.30	52.50	-1	1,162	-0.09%
2024/08/29	1	51.00	7	51.94	52.00	-6	1,158	-0.52%
2024/08/28	4	51.05	0	0.00	51.30	4	1,161	0.34%
2024/08/23	7	51.47	3	51.87	51.80	4	1,175	0.34%
2024/08/22	1	51.90	0	0.00	52.20	1	1,176	0.09%
2024/08/20	0	0.00	1	53.30	52.50	-1	1,190	-0.08%
2024/08/19	1	51.90	0	0.00	51.90	1	1,192	0.08%
2024/08/16	0	0.00	1	52.80	52.30	-1	1,195	-0.08%
2024/08/15	3	53.83	1	53.10	51.90	2	1,195	0.17%
2024/08/14	1	50.80	0	0.00	52.00	1	1,167	0.09%
2024/08/13	1	51.90	2	50.65	50.70	-1	1,150	-0.09%
2024/08/08	2	48.45	0	0.00	48.20	2	1,134	0.18%
2024/08/07	0	0.00	1	48.50	48.90	-1	1,136	-0.09%
2024/08/06	8	47.44	1	45.50	45.35	7	1,136	0.62%
2024/08/01	1	55.20	0	0.00	54.60	1	1,221	0.08%
2024/07/31	0	0.00	3	54.03	54.10	-3	1,224	-0.25%
2024/07/29	8	49.43	1	48.25	48.20	7	1,227	0.57%
2024/07/23	5	50.34	0	0.00	50.40	5	1,227	0.41%
2024/07/22	0	0.00	6	50.23	50.30	-6	1,225	-0.49%
2024/07/19	3	53.00	0	0.00	52.40	3	1,215	0.25%
2024/07/17	4	56.23	0	0.00	56.10	4	1,191	0.34%
2024/07/16	4	56.70	12.5	56.70	57.50	-8.5	1,158	-0.73%
2024/07/12	0.1	54.60	0	0.00	54.10	0.1	1,073	0.01%
2024/07/11	1	55.60	3	56.07	56.00	-2	1,060	-0.19%
2024/07/10	0	0.00	1	53.70	53.80	-1	1,035	-0.10%
2024/07/02	0	0.00	1	54.20	53.90	-1	1,008	-0.10%
2024/07/01	2	54.90	0	0.00	54.20	2	1,003	0.20%
2024/06/28	2	55.15	2	56.10	55.70	0	997	0.00%
2024/06/27	3.1	55.53	0	0.00	55.50	3.1	996	0.31%
2024/06/26	10	58.20	4	58.43	57.80	6	973	0.62%
2024/06/25	1	57.40	0	0.00	59.20	1	855	0.12%
2024/06/24	3	57.03	2	57.45	57.30	1	801	0.12%
2024/06/21	4	56.20	1	56.20	56.40	3	737	0.41%
2024/06/13	0	0.00	2	55.50	56.20	-2	686	-0.29%
2024/06/11	0	0.00	1	56.20	54.00	-1	672	-0.15%
2024/06/07	1	55.40	4	54.43	55.00	-3	660	-0.45%
2024/06/04	1	53.00	0	0.00	53.00	1	649	0.15%
2024/05/31	1	53.50	0	0.00	52.30	1	689	0.14%
2024/05/29	0	0.00	1	54.30	53.00	-1	694	-0.14%
2024/05/28	0	0.00	4	53.58	53.80	-4	701	-0.57%
2024/05/27	1	53.90	3	53.23	53.20	-2	736	-0.27%
2024/05/23	2	51.65	0	0.00	51.50	2	730	0.27%
2024/05/22	1	53.00	7	53.43	53.00	-6	729	-0.82%
2024/05/21	0	0.00	1	53.30	53.00	-1	733	-0.14%
2024/05/17	0	0.00	1	52.30	52.50	-1	744	-0.13%
2024/05/14	1	52.10	0	0.00	51.90	1	763	0.13%
2024/05/13	0	0.00	0	51.70	52.00	0	764	0.00%
2024/05/10	1	52.60	0	0.00	52.40	1	762	0.13%
2024/05/09	0	0.00	7	53.60	52.70	-7	754	-0.93%
2024/05/08	24	54.52	12	54.26	54.10	12	738	1.62%
2024/05/07	1	51.00	3	52.57	52.90	-2	649	-0.31%
2024/05/06	2	51.70	3	53.83	52.40	-1	620	-0.16%
2024/05/03	2	50.15	5	50.58	50.10	-3	546	-0.55%
2024/04/19	1	46.55	0	0.00	46.55	1	558	0.18%
2024/04/18	2	48.80	0	0.00	48.50	2	551	0.36%
2024/04/12	0	0.00	5	50.98	51.10	-5	563	-0.89%
2024/04/11	3	50.00	0	0.00	49.90	3	561	0.53%
2024/04/09	0	0.00	10	50.10	50.10	-10	572	-1.75%
2024/04/03	1	50.50	0	0.00	50.50	1	599	0.17%
2024/04/02	11	50.68	0	0.00	50.60	11	605	1.82%
2024/03/28	1	49.80	0	0.00	49.50	1	617	0.16%
2024/03/27	0	0.00	1	49.35	49.20	-1	630	-0.16%
2024/03/26	3	50.00	0	0.00	49.15	3	649	0.46%
2024/03/18	1	49.70	0	0.00	49.80	1	1,169	0.09%
2024/03/15	1	49.90	0	0.00	49.60	1	1,186	0.08%
2024/03/11	6	51.77	0	0.00	51.50	6	1,179	0.51%
2024/03/08	0	0.00	3	53.60	52.10	-3	1,187	-0.25%
2024/03/07	1	55.10	0	0.00	55.10	1	1,185	0.08%
2024/03/06	1	54.30	0	0.00	55.10	1	1,190	0.08%
2024/03/05	2	54.50	0	0.00	54.30	2	1,265	0.16%
2024/03/01	1	55.40	0	0.00	55.40	1	1,301	0.08%
2024/02/29	3	56.30	4	55.53	56.20	-1	1,295	-0.08%
2024/02/26	2	53.70	0	0.00	53.30	2	1,283	0.16%
2024/02/21	1	54.60	0	0.00	55.00	1	1,280	0.08%
2024/01/31	0	0.00	1	51.70	52.00	-1	1,240	-0.08%
2024/01/24	0	0.00	1	53.30	53.20	-1	1,251	-0.08%
2024/01/22	0	0.00	0.1	52.60	52.80	-0.1	1,248	-0.01%
2024/01/04	3	53.83	0	0.00	54.20	3	1,217	0.25%
2024/01/02	3	55.20	2	55.50	55.30	1	1,225	0.08%
2023/12/29	1	55.90	5	56.02	55.90	-4	1,220	-0.33%
2023/12/26	0	0.00	2	58.25	57.70	-2	1,195	-0.17%
2023/12/25	6	58.15	3	57.80	57.40	3	1,190	0.25%
2023/12/20	0	0.00	3	58.20	58.00	-3	1,157	-0.26%
2023/12/19	1	62.00	3	59.73	59.40	-2	1,131	-0.18%
2023/12/18	0	0.00	5	59.00	59.00	-5	1,032	-0.48%
2023/12/15	1	60.80	3	59.20	59.10	-2	1,021	-0.20%
2023/12/14	26	61.01	52	61.11	61.10	-26	980	-2.65%
2023/12/13	0	0.00	9	57.97	57.00	-9	742	-1.21%
2023/12/12	1	56.20	4	55.70	56.70	-3	715	-0.42%
2023/12/08	0	55.20	0	0.00	54.20	0	758	0.00%
2023/12/06	0	0.00	1	55.10	55.00	-1	882	-0.11%
2023/12/04	0	56.60	0	0.00	57.00	0	999	0.00%
2023/12/01	0	0.00	3	56.83	56.60	-3	1,041	-0.29%
2023/11/30	12	58.00	18	57.80	57.70	-6	1,036	-0.58%
2023/11/29	10	55.72	17	55.79	55.70	-7	950	-0.74%
2023/11/28	0	52.60	0	0.00	52.90	0	944	0.00%
2023/11/27	0	0.00	4	52.38	52.50	-4	942	-0.42%
2023/11/24	5	53.94	3	54.10	53.30	2	942	0.21%
2023/11/23	1	52.80	2	52.85	52.70	-1	913	-0.11%
2023/11/22	0	0.00	1	52.20	52.30	-1	914	-0.11%
2023/11/20	0	0.00	1	51.50	51.50	-1	919	-0.11%
2023/11/17	0	0.00	4	50.50	50.80	-4	927	-0.43%
2023/11/16	0	0.00	1	50.50	50.40	-1	936	-0.11%
2023/11/15	1	50.00	0	0.00	50.30	1	941	0.11%
2023/11/10	0	0.00	5	50.20	50.00	-5	997	-0.50%
2023/11/03	0	50.50	1	50.30	50.30	-1	1,018	-0.10%
2023/11/01	0	0.00	2	50.70	49.65	-2	1,021	-0.20%
2023/10/31	6	48.69	0	0.00	48.65	6	1,013	0.59%
2023/10/30	1	50.10	0	0.00	50.10	1	1,019	0.10%
2023/10/26	8	49.70	0	0.00	49.60	8	1,035	0.77%
2023/10/25	0	0.00	1	50.90	50.40	-1	1,044	-0.10%
2023/10/23	4	49.65	0	0.00	49.55	4	1,060	0.38%
2023/10/20	7	49.31	0	0.00	49.35	7	1,073	0.65%
2023/10/19	3	49.97	1	49.95	50.10	2	1,095	0.18%
2023/10/18	3	48.13	18	48.23	48.15	-15	1,097	-1.37%
2023/10/17	10	49.44	0	0.00	49.05	10	1,103	0.91%
2023/10/16	2	49.65	0	0.00	49.75	2	1,115	0.18%
2023/10/13	3	50.30	0	0.00	50.50	3	1,147	0.26%
2023/10/11	11	50.65	1	50.80	50.00	10	1,203	0.83%
2023/10/06	6	53.25	0	0.00	53.00	6	1,235	0.49%
2023/10/04	1	53.10	0	0.00	53.10	1	1,258	0.08%
2023/10/03	0	54.60	4	54.20	54.00	-4	1,281	-0.31%
2023/10/02	0	0.00	1	54.40	54.30	-1	1,304	-0.08%
2023/09/27	1	52.90	0	0.00	52.90	1	1,348	0.07%
2023/09/26	3	53.20	0	0.00	53.20	3	1,376	0.22%
2023/09/21	0	0.00	0.2	54.00	53.30	-0.2	1,440	-0.01%
2023/09/19	5	55.50	1	58.00	55.40	4	1,431	0.28%
2023/09/18	5	57.40	2	57.70	56.90	3	1,426	0.21%
2023/09/15	3	57.93	2	58.00	57.70	1	1,428	0.07%
2023/09/14	1	57.60	8	57.73	57.20	-7	1,434	-0.49%
2023/09/13	1	58.00	3	57.93	57.70	-2	1,429	-0.14%
2023/09/12	10	57.54	8	57.75	58.60	2	1,408	0.14%
2023/09/11	2	55.05	1	55.70	55.00	1	1,340	0.07%
2023/09/08	6	56.50	3.2	57.01	57.00	2.8	1,322	0.21%
2023/09/07	8	57.01	9	56.59	57.40	-1	1,308	-0.08%
2023/09/06	8	55.26	8	55.09	55.40	0	1,247	0.00%
2023/09/05	3	53.40	0	0.00	54.90	3	1,215	0.25%
2023/09/04	1	52.90	1	52.40	52.40	0	1,241	0.00%
2023/09/01	4	54.20	5	54.46	53.10	-1	1,282	-0.08%
2023/08/30	0	0.00	1	52.30	52.70	-1	1,378	-0.07%
2023/08/28	1	51.70	1	51.50	51.80	0	1,437	0.00%
2023/08/25	1	51.90	1	52.40	52.30	0	1,452	0.00%
2023/08/24	8	52.78	0	0.00	51.90	8	1,518	0.53%
2023/08/23	1	53.50	3	53.33	53.10	-2	1,529	-0.13%
2023/08/22	0	0.00	3	53.00	52.50	-3	1,536	-0.20%
2023/08/21	3	51.97	4	52.40	52.10	-1	1,535	-0.07%
2023/08/18	1	53.10	2	53.45	52.20	-1	1,541	-0.06%
2023/08/17	9	51.87	1	51.60	52.80	8	1,535	0.52%
2023/08/04	1	50.30	0	0.00	50.80	1	1,749	0.06%
2023/08/01	1	52.00	0	0.00	52.00	1	1,907	0.05%
2023/07/31	1	51.80	1	52.00	52.40	0	1,951	0.00%
2023/07/28	6	52.00	0	0.00	52.00	6	1,979	0.30%
2023/07/24	1.2	51.02	0	0.00	51.20	1.2	2,325	0.05%
2023/07/18	0	0.00	6	53.28	52.80	-6	2,711	-0.22%
2023/07/17	7.2	54.48	1	54.70	54.50	6.2	2,757	0.22%
2023/07/14	17	56.05	1	56.10	55.60	16	2,823	0.57%
2023/07/13	3	57.77	16	58.55	59.10	-13	3,027	-0.43%
2023/07/11	1	58.50	0	0.00	58.00	1	3,230	0.03%
2023/07/10	1	58.10	0	0.00	57.80	1	3,342	0.03%
2023/07/06	4	59.10	1	59.00	59.00	3	3,611	0.08%
2023/07/05	7	60.66	1	60.40	60.20	6	3,734	0.16%
2023/07/04	1	60.80	1	60.00	60.50	0	3,742	0.00%
2023/07/03	4	60.88	0	0.00	60.90	4	3,751	0.11%
2023/06/30	0	0.00	1	62.70	61.50	-1	3,766	-0.03%
2023/06/29	0	0.00	4	62.60	63.10	-4	3,831	-0.10%
2023/06/28	2	61.40	2	60.90	61.10	0	4,017	0.00%
2023/06/27	4	61.00	2	61.90	60.80	2	4,632	0.04%
2023/06/26	9	61.16	0	0.00	60.80	9	4,762	0.19%
2023/06/21	0	0.00	3	63.00	62.70	-3	4,775	-0.06%
2023/06/20	0	0.00	4	62.98	62.60	-4	4,825	-0.08%
2023/06/19	4	63.05	2	64.00	63.80	2	4,918	0.04%
2023/06/16	4	63.33	1	63.70	63.30	3	5,097	0.06%
2023/06/15	2	63.00	0	0.00	64.30	2	5,191	0.04%
2023/06/14	3	64.63	16	64.39	64.30	-13	5,480	-0.24%
2023/06/13	6	65.10	3	66.27	64.80	3	5,680	0.05%
2023/06/12	15	64.67	3	65.17	65.40	12	5,892	0.20%
2023/06/09	1	67.00	1	67.20	67.10	0	5,999	0.00%
2023/06/08	19	67.27	1	67.60	66.70	18	6,224	0.29%
2023/06/07	2	70.55	13	71.02	69.70	-11	6,559	-0.17%
2023/06/06	3	71.63	8	70.69	70.80	-5	6,921	-0.07%
2023/06/05	2	69.00	4	68.10	70.20	-2	7,049	-0.03%
2023/06/02	1	67.10	2	68.00	67.10	-1	7,090	-0.01%
2023/06/01	2	66.30	8	66.15	66.60	-6	7,117	-0.08%
2023/05/31	2	66.10	4	65.45	65.60	-2	7,124	-0.03%
2023/05/30	0	0.00	2	65.10	65.00	-2	7,135	-0.03%
2023/05/29	2	63.55	0	0.00	64.20	2	7,105	0.03%
2023/05/26	0	0.00	1.1	63.15	61.90	-1.1	7,200	-0.02%
2023/05/25	3	63.37	0	0.00	63.10	3	7,274	0.04%
2023/05/24	2	63.30	2	62.95	63.20	0	7,320	0.00%
2023/05/23	4.1	63.80	0	0.00	63.60	4.1	7,419	0.06%
2023/05/22	2	64.05	0	0.00	63.80	2	7,454	0.03%
2023/05/19	4	64.35	71	62.62	62.70	-67	7,496	-0.89%
2023/05/18	0	0.00	2	65.50	65.50	-2	7,632	-0.03%
2023/05/17	0	0.00	2	64.95	64.80	-2	7,740	-0.03%
2023/05/16	3	64.87	5	64.58	65.20	-2	7,826	-0.03%
2023/05/12	1	63.60	30	62.10	63.40	-29	8,194	-0.35%
2023/05/11	10	62.69	1	62.30	62.70	9	8,339	0.11%
2023/05/10	2	64.05	8	64.21	64.40	-6	8,394	-0.07%
2023/05/09	15	66.79	2	63.50	63.00	13	8,433	0.15%
2023/05/08	6	70.63	0	0.00	69.70	6	8,348	0.07%
2023/05/03	1	72.90	0	0.00	72.40	1	8,663	0.01%
2023/05/02	9	74.60	1	74.60	74.70	8	8,758	0.09%
2023/04/28	8	76.45	3	76.30	74.50	5	8,842	0.06%
2023/04/27	2	75.45	4	76.08	75.80	-2	8,763	-0.02%
2023/04/26	26	74.47	21	74.68	73.80	5	8,640	0.06%
2023/04/25	1	72.20	2	74.10	71.70	-1	8,534	-0.01%
2023/04/24	4	73.63	11	72.46	73.90	-7	8,497	-0.08%
2023/04/21	13	69.82	1	71.30	69.00	12	8,443	0.14%
2023/04/20	2	74.25	3	74.93	72.10	-1	8,397	-0.01%
2023/04/19	8	76.38	5	75.80	76.10	3	8,370	0.04%
2023/04/18	1	79.10	7	77.56	76.00	-6	8,282	-0.07%
2023/04/17	8	76.30	7	75.97	76.60	1	8,042	0.01%
2023/04/14	11	74.37	19	74.17	74.50	-8	7,912	-0.10%
2023/04/13	8	73.09	1	72.60	71.80	7	7,787	0.09%
2023/04/12	0	0.00	12	73.34	75.10	-12	7,664	-0.16%
2023/04/11	4	70.58	6	70.72	71.30	-2	7,423	-0.03%
2023/04/10	4	71.40	9	72.46	71.00	-5	7,362	-0.07%
2023/04/07	0	0.00	1	69.90	69.80	-1	7,213	-0.01%
2023/04/06	4	69.75	2	70.25	70.90	2	7,184	0.03%
2023/03/31	19	69.66	4	69.65	69.80	15	7,148	0.21%
2023/03/30	6	70.65	2	71.60	69.60	4	7,108	0.06%
2023/03/29	19	69.95	18	70.34	70.30	1	7,015	0.01%
2023/03/28	70	72.14	86	72.78	69.10	-16	6,829	-0.23%
2023/03/27	7	69.47	30	69.01	69.90	-23	6,219	-0.37%
2023/03/24	16	67.01	0	0.00	66.40	16	6,097	0.26%
2023/03/23	26	67.38	17	66.80	66.80	9	6,065	0.15%
2023/03/22	12	67.05	15	67.29	67.70	-3	6,008	-0.05%
2023/03/21	17	67.61	3	69.27	67.00	14	5,893	0.24%
2023/03/20	2	70.10	1	70.40	69.70	1	5,706	0.02%
2023/03/17	6	69.45	13	69.74	71.00	-7	5,602	-0.12%
2023/03/16	23	67.37	29	67.67	67.40	-6	5,293	-0.11%
2023/03/15	18	67.63	14	67.21	67.00	4	5,114	0.08%
2023/03/14	23	64.60	14	64.53	63.90	9	4,909	0.18%
2023/03/13	29	66.81	17	66.71	66.40	12	4,796	0.25%
2023/03/10	52	70.57	47	69.74	69.20	5	4,582	0.11%
2023/03/09	31	69.50	44	70.40	72.80	-13	4,249	-0.31%
2023/03/08	1	64.50	17.2	65.40	66.20	-16.2	3,884	-0.42%
2023/03/07	0.2	58.70	4	59.35	60.20	-3.8	3,677	-0.10%
2023/03/03	2	56.35	0	0.00	56.20	2	3,543	0.06%
2023/03/01	2	56.00	0	0.00	56.20	2	3,528	0.06%
2023/02/24	0	0.00	1	59.80	57.70	-1	3,549	-0.03%
2023/02/23	1	58.40	5	57.94	58.60	-4	3,539	-0.11%
2023/02/22	4	56.20	0	0.00	56.30	4	3,461	0.12%
2023/02/21	10	56.32	8	56.49	56.10	2	3,434	0.06%
2023/02/20	4	57.75	1	58.10	57.50	3	3,338	0.09%
2023/02/17	3	57.80	3	57.80	57.70	0	3,320	0.00%
2023/02/16	3	58.27	11	58.00	57.80	-8	3,272	-0.24%
2023/02/15	15	57.89	3.1	57.77	58.20	11.9	3,113	0.38%
2023/02/14	30	57.77	4	57.28	57.20	26	3,000	0.87%
2023/02/13	6	56.00	2	55.90	56.20	4	2,909	0.14%
2023/02/10	7.1	56.75	9	57.59	57.60	-1.9	2,813	-0.07%
2023/02/09	5	54.68	5	55.00	55.60	0	2,525	0.00%
2023/02/08	23	54.07	2	54.15	54.10	21	2,364	0.89%
2023/02/07	2	53.30	53	53.35	53.40	-51	2,265	-2.25%
2023/02/06	21	52.09	4	51.73	52.10	17	2,211	0.77%
2023/02/03	31	51.95	1	51.20	51.20	30	2,175	1.38%
2023/02/02	41	53.04	5	53.12	53.10	36	2,109	1.71%
2023/02/01	4	51.13	16	52.31	52.80	-12	1,952	-0.61%
2023/01/31	8	49.39	2	49.53	50.00	6	1,757	0.34%
2023/01/30	2	48.20	15	47.60	49.15	-13	1,625	-0.80%
2023/01/17	27	44.75	28	44.73	44.70	-1	1,503	-0.07%
2023/01/16	3	44.17	2	43.65	43.85	1	1,450	0.07%
2023/01/13	7	43.86	5.1	43.46	43.30	1.9	1,420	0.13%
2023/01/12	11	44.14	19.6	43.21	42.75	-8.6	1,368	-0.63%
2023/01/11	1	41.50	1.1	42.20	42.10	-0.1	1,283	0.00%
2023/01/10	1.1	41.68	0	0.00	41.85	1.1	1,287	0.09%
2023/01/09	6.1	41.83	4.7	42.27	42.45	1.4	1,282	0.11%
2023/01/06	0	0.00	0.2	40.15	40.10	-0.2	1,250	-0.02%
2023/01/04	0	0.00	0	40.15	39.50	0	1,276	0.00%
2022/12/30	1	39.05	0	0.00	38.80	1	1,300	0.08%
2022/12/28	0	0.00	6	38.55	38.55	-6	1,339	-0.45%
2022/12/23	0	0.00	1	40.40	40.35	-1	1,378	-0.07%
2022/12/20	1	39.65	0	0.00	39.50	1	1,449	0.07%
2022/12/19	2	41.00	0	0.00	40.85	2	1,476	0.14%
2022/12/16	1	41.90	0	0.00	41.70	1	1,482	0.07%
2022/12/15	0	0.00	1	43.00	43.10	-1	1,479	-0.07%
2022/12/13	0	0.00	1	43.15	42.40	-1	1,499	-0.07%
2022/12/12	3	43.00	0	0.00	42.80	3	1,519	0.20%
2022/12/07	5.1	44.28	0.1	43.70	43.65	4.9	1,539	0.32%
2022/12/06	0.1	46.02	0	0.00	45.95	0.1	1,527	0.00%
2022/12/05	1.1	48.08	0	0.00	47.30	1.1	1,515	0.07%
2022/12/02	7	46.90	2	46.93	47.40	5	1,516	0.33%
2022/12/01	4	46.63	15	46.72	46.75	-11	1,504	-0.73%
2022/11/30	4	45.88	3.3	44.92	46.10	0.7	1,567	0.04%
2022/11/29	2	43.65	0	0.00	43.95	2	1,560	0.13%
2022/11/25	1	44.60	0	0.00	43.65	1	1,616	0.06%
2022/11/24	0.1	43.50	3	43.65	44.30	-2.9	1,628	-0.18%
2022/11/23	10	44.26	1	44.35	44.10	9	1,641	0.55%
2022/11/22	0	44.85	0	0.00	44.65	0	1,678	0.00%
2022/11/21	10	46.55	22.5	46.73	46.55	-12.5	1,798	-0.70%
2022/11/18	0	43.85	5	44.82	43.75	-5	1,751	-0.28%
2022/11/17	6	45.52	3	44.96	45.00	3	1,788	0.17%
2022/11/16	4	44.53	3	44.53	44.75	1	1,814	0.06%
2022/11/15	5	44.45	2.1	44.32	44.30	3	1,834	0.16%
2022/11/11	5	43.10	2	43.80	42.50	3	1,961	0.15%
2022/11/10	4	43.15	0	0.00	42.85	4	2,132	0.19%
2022/11/08	1	43.00	0	0.00	42.30	1	2,254	0.04%
2022/11/02	4	42.33	0.1	41.90	42.25	3.9	2,363	0.16%
2022/11/01	0	0.00	3.1	40.94	40.75	-3.1	2,360	-0.13%
2022/10/31	0.1	39.80	0	0.00	39.95	0.1	2,372	0.00%
2022/10/28	0.1	38.50	0	0.00	38.70	0.1	2,389	0.00%
2022/10/27	0	0.00	1	38.70	39.25	-1	2,410	-0.04%
2022/10/26	1	38.05	0	0.00	38.00	1	2,446	0.04%
2022/10/24	0	0.00	1.1	39.90	39.90	-1.1	2,476	-0.04%
2022/10/20	1	39.30	0	0.00	39.75	1	2,523	0.04%
2022/10/19	3	40.68	1	40.75	40.30	2	2,568	0.08%
2022/10/17	2	39.10	0	0.00	40.80	2	2,681	0.07%
2022/10/14	0	0.00	1	40.00	39.60	-1	2,790	-0.04%
2022/10/13	0.1	39.60	0	0.00	36.80	0.1	2,811	0.00%
2022/10/12	0.1	39.75	0	0.00	40.05	0.1	2,810	0.00%
2022/10/11	1	40.05	1	40.05	40.05	0	2,850	0.00%
2022/10/07	0	0.00	2	42.65	42.35	-2	2,948	-0.07%
2022/10/06	2	42.50	0	0.00	43.20	2	2,970	0.07%
2022/10/05	0	0.00	1	43.15	43.10	-1	2,986	-0.03%
2022/10/03	0	0.00	1	42.30	41.50	-1	3,015	-0.03%
2022/09/29	0	0.00	1	40.45	40.10	-1	3,112	-0.03%
2022/09/28	5	40.72	0	0.00	39.90	5	3,139	0.16%
2022/09/22	0	0.00	1	44.30	45.15	-1	3,357	-0.03%
2022/09/20	0	0.00	1	46.60	46.75	-1	3,524	-0.03%
2022/09/19	1	46.40	0	0.00	45.50	1	3,612	0.03%
2022/09/16	1	46.40	0	0.00	46.30	1	3,665	0.03%
2022/09/15	0	0.00	1	47.10	47.15	-1	3,728	-0.03%
2022/09/13	2	48.33	0	0.00	47.85	2	3,844	0.05%
2022/09/12	0	0.00	1	48.67	48.35	-1	3,935	-0.03%
2022/09/08	1	48.10	1	48.65	47.85	0	4,070	0.00%
2022/09/07	0	0.00	1	47.60	46.90	-1	4,272	-0.02%
2022/09/06	16	47.84	3	46.82	46.85	13	4,306	0.30%
2022/09/05	3	52.17	1	52.00	51.60	2	4,251	0.05%
2022/09/02	1	53.70	2	53.90	53.60	-1	4,266	-0.02%
2022/09/01	10	53.78	6	54.65	53.10	4	4,373	0.09%
2022/08/31	8	55.58	8	55.28	55.20	0	4,359	0.00%
2022/08/30	1	55.20	1	55.00	55.50	0	4,401	0.00%
2022/08/29	4	54.73	3	55.03	55.00	1	4,461	0.02%
2022/08/26	6	57.87	21	57.45	57.50	-15	4,469	-0.34%
2022/08/25	5	55.32	4	55.83	55.00	1	4,372	0.02%
2022/08/24	22	55.54	13	55.04	54.60	9	4,383	0.21%
2022/08/23	6	54.93	7	55.23	55.80	-1	4,544	-0.02%
2022/08/22	6	54.97	1	54.80	54.80	5	4,618	0.11%
2022/08/19	3	55.83	4	56.03	55.80	-1	4,774	-0.02%
2022/08/18	22	54.10	24	54.47	55.50	-2	5,105	-0.04%
2022/08/17	40	53.22	47	54.11	54.20	-7	5,061	-0.14%
2022/08/16	26	52.33	23	51.94	51.40	3	4,960	0.06%
2022/08/15	27	53.30	30	53.81	53.90	-3	4,941	-0.06%
2022/08/12	11	51.53	12	51.73	52.00	-1	4,902	-0.02%
2022/08/11	15	52.60	5	51.54	51.10	10	4,885	0.20%
2022/08/10	4	52.70	3	52.60	52.30	1	4,958	0.02%
2022/08/08	0	0.00	0	54.10	55.70	0	5,015	0.00%
2022/08/05	1	54.80	2	54.75	54.90	-1	5,048	-0.02%
2022/08/04	2	53.45	6	52.77	53.60	-4	5,119	-0.08%
2022/08/03	5	54.76	4	54.65	53.50	1	5,265	0.02%
2022/08/02	1	55.20	0	0.00	55.20	1	5,340	0.02%
2022/08/01	1	57.70	0	0.00	57.60	1	5,370	0.02%
2022/07/29	4	58.83	2	58.45	58.50	2	5,410	0.04%
2022/07/28	0	0.00	1	59.40	58.20	-1	5,570	-0.02%
2022/07/26	2	59.15	1	57.80	57.80	1	5,793	0.02%
2022/07/25	1	62.30	2	60.95	60.60	-1	5,798	-0.02%
2022/07/22	2	61.70	4.2	61.48	61.50	-2.2	5,798	-0.04%
2022/07/21	4	60.60	8.1	61.52	61.30	-4.1	5,806	-0.07%
2022/07/20	5.1	59.15	3	58.87	58.20	2.1	5,727	0.04%
2022/07/19	2	57.65	1	58.40	58.40	1	5,765	0.02%
2022/07/18	16	58.33	5	58.22	57.80	11	5,837	0.19%
2022/07/15	6	58.37	5	59.40	58.30	1	5,914	0.02%
2022/07/14	5	56.84	4.3	55.80	57.00	0.8	5,907	0.01%
2022/07/13	1	56.90	1	55.80	55.80	0	6,012	0.00%
2022/07/12	2.1	53.78	6	54.87	54.00	-3.9	6,121	-0.06%
2022/07/11	1.1	57.20	1	57.60	57.60	0.1	6,203	0.00%
2022/07/08	7.3	57.48	4	57.63	57.30	3.3	6,489	0.05%
2022/07/07	1	55.00	0	0.00	56.90	1	6,970	0.01%
2022/07/06	10	55.98	7	56.04	54.00	3	7,251	0.04%
2022/07/05	4	55.68	8	55.65	57.00	-4	7,385	-0.05%
2022/07/04	17	54.86	21	55.18	54.90	-4	7,499	-0.05%
2022/07/01	18	56.96	25	56.47	54.00	-7	7,532	-0.09%
2022/06/30	15	60.13	10	59.89	59.60	5	7,534	0.07%
2022/06/29	10	62.08	7	61.36	62.80	3	7,691	0.04%
2022/06/28	14	65.01	7	65.21	63.80	7	7,879	0.09%
2022/06/27	3	63.77	7	66.79	68.40	-4	8,507	-0.05%
2022/06/24	5	62.70	2	61.70	62.30	3	9,132	0.03%
2022/06/23	8	61.66	6	61.78	61.40	2	9,238	0.02%
2022/06/22	8	61.29	7	63.07	61.00	1	9,395	0.01%
2022/06/21	5	65.10	2.1	64.67	66.00	2.9	9,518	0.03%
2022/06/20	18	66.03	16	66.68	63.80	2	10,026	0.02%
2022/06/17	18	69.20	11	69.45	69.00	7	10,076	0.07%
2022/06/16	24	78.70	17	78.84	75.30	7	10,302	0.07%
2022/06/15	1	84.90	7	84.20	83.60	-6	10,585	-0.06%
2022/06/14	5	85.66	3	85.80	86.40	2	10,654	0.02%
2022/06/13	6	86.83	2	87.00	87.30	4	10,640	0.04%
2022/06/10	14	85.19	6	87.08	88.40	8	10,621	0.08%
2022/06/09	1	85.70	0.2	85.50	85.80	0.8	10,525	0.01%
2022/06/08	3.2	87.75	5	87.10	86.50	-1.8	10,513	-0.02%
2022/06/07	5.1	88.22	1	87.70	88.00	4.1	10,492	0.04%
2022/06/06	1	87.90	2	86.10	87.50	-1	10,465	-0.01%
2022/06/02	4	87.05	2	86.90	87.20	2	10,509	0.02%
2022/06/01	0	0.00	1	85.90	85.90	-1	10,509	-0.01%
2022/05/31	5	87.52	3	88.27	86.70	2	10,516	0.02%
2022/05/30	10	86.65	14.1	87.33	86.00	-4.1	10,342	-0.04%
2022/05/27	6	85.37	3	85.40	85.00	3	10,246	0.03%
2022/05/26	9	85.21	27	85.57	85.00	-18	10,086	-0.18%
2022/05/25	2.1	80.90	4	80.80	80.70	-1.9	9,718	-0.02%
2022/05/24	6	79.52	2	80.10	78.70	4	9,736	0.04%
2022/05/23	2	81.00	2	81.20	81.20	0	9,704	0.00%
2022/05/20	2	80.40	1	80.00	78.60	1	9,734	0.01%
2022/05/19	6	78.27	7	78.67	79.70	-1	9,745	-0.01%
2022/05/18	1	80.40	5	80.02	80.10	-4	9,797	-0.04%
2022/05/17	4	78.58	4	78.80	79.50	0	9,892	0.00%
2022/05/16	1	78.60	2	77.20	77.00	-1	9,973	-0.01%
2022/05/13	1	75.20	1	76.60	76.40	0	10,041	0.00%
2022/05/12	2	77.15	2	76.60	74.10	0	10,121	0.00%
2022/05/11	7	80.03	6.2	79.75	77.50	0.8	10,284	0.01%
2022/05/10	1	77.30	3.2	78.34	78.70	-2.2	10,708	-0.02%
2022/05/09	0	0.00	2	76.30	76.10	-2	10,779	-0.02%
2022/05/06	29	77.07	6	77.45	78.50	23	10,974	0.21%
2022/05/05	7	78.46	9	78.30	78.50	-2	10,985	-0.02%
2022/05/04	3	75.23	24.4	76.22	76.40	-21.4	10,980	-0.19%
2022/05/03	2	70.70	1	71.80	72.00	1	10,943	0.01%
2022/04/29	8.5	70.72	5	70.42	70.00	3.5	11,069	0.03%
2022/04/28	5.2	70.21	5	70.78	69.60	0.2	11,265	0.00%
2022/04/27	3.2	69.63	3	69.73	70.80	0.2	11,423	0.00%
2022/04/26	7.1	74.18	0	0.00	71.50	7.1	11,801	0.06%
2022/04/25	7.1	75.20	3	77.03	73.50	4.1	12,604	0.03%
2022/04/22	5	79.30	3	79.70	79.00	2	12,807	0.02%
2022/04/21	6	84.52	2	83.70	83.70	4	13,150	0.03%
2022/04/20	15	87.69	16	87.88	87.30	-1	13,341	-0.01%
2022/04/19	5	88.02	6	88.47	87.60	-1	13,553	-0.01%
2022/04/18	4	86.18	8	85.79	85.00	-4	13,948	-0.03%
2022/04/15	9	88.81	27	89.34	88.00	-18	14,342	-0.13%
2022/04/14	29	92.86	9	93.04	92.50	20	14,521	0.14%
2022/04/13	26	93.81	23	93.97	95.40	3	14,732	0.02%
2022/04/12	5	90.50	14	90.55	89.40	-9	14,909	-0.06%
2022/04/11	18	87.28	22	88.40	86.90	-4	15,048	-0.03%
2022/04/08	11	87.15	7	88.56	88.40	4	15,483	0.03%
2022/04/07	9	87.23	9	86.37	84.60	0	16,221	0.00%
2022/04/06	7	87.89	5	88.12	88.00	2	17,036	0.01%
2022/04/01	17	88.42	5	87.64	87.20	12	17,681	0.07%
2022/03/31	12	92.73	3	92.80	92.00	9	17,821	0.05%
2022/03/30	35	96.92	37	96.24	92.00	-2	18,110	-0.01%
2022/03/29	21	90.78	33	92.32	97.60	-12	17,723	-0.07%
2022/03/28	16	86.06	9	84.27	88.80	7	17,195	0.04%
2022/03/25	4	87.20	6	85.22	84.90	-2	17,271	-0.01%
2022/03/24	15	89.37	16	89.11	88.00	-1	17,274	-0.01%
2022/03/23	14	88.78	30	89.62	89.00	-16	17,165	-0.09%
2022/03/22	5	85.96	4	85.68	86.00	1	17,214	0.01%
2022/03/21	24	86.78	26	84.70	85.40	-2	17,232	-0.01%
2022/03/18	37	82.52	34	82.35	84.00	3	17,008	0.02%
2022/03/17	0	0.00	21	77.96	79.20	-21	16,697	-0.13%
2022/03/16	1	72.00	2	72.05	72.00	-1	16,836	-0.01%
2022/03/15	2	70.05	0	0.00	69.30	2	17,328	0.01%
2022/03/14	0	0.00	4	73.60	73.90	-4	17,745	-0.02%
2022/03/10	4	73.00	1	73.40	73.20	3	18,035	0.02%
2022/03/08	13	69.77	9	69.71	67.70	4	18,103	0.02%
2022/03/07	8	75.70	7	76.01	74.20	1	18,246	0.01%
2022/03/04	6	78.93	1	80.70	79.90	5	18,310	0.03%
2022/03/03	3	79.07	1	78.80	78.20	2	18,327	0.01%
2022/03/02	8	77.13	3	76.50	78.50	5	18,349	0.03%
2022/03/01	10	77.70	1	78.00	78.80	9	18,376	0.05%
2022/02/25	2	77.30	8	76.76	76.70	-6	18,449	-0.03%
2022/02/24	11	77.22	9	76.74	76.20	2	18,722	0.01%
2022/02/23	3	78.70	2	79.80	80.70	1	18,972	0.01%
2022/02/22	4	77.88	10	78.31	77.70	-6	19,004	-0.03%
2022/02/21	7	80.74	0	0.00	80.50	7	18,928	0.04%
2022/02/18	6	81.28	9	81.86	82.30	-3	18,892	-0.02%
2022/02/17	11	83.32	5	83.66	82.50	6	18,818	0.03%
2022/02/16	4	81.48	6	81.55	81.20	-2	18,614	-0.01%
2022/02/15	14	79.54	11	80.56	78.00	3	18,492	0.02%
2022/02/14	7	82.53	6	83.13	80.20	1	18,393	0.01%
2022/02/11	10	86.53	15	86.59	86.20	-5	18,285	-0.03%
2022/02/10	20	87.95	18	88.29	90.00	2	18,045	0.01%
2022/02/09	11	82.26	4	82.55	83.00	7	17,455	0.04%
2022/02/08	6	80.83	14	80.96	82.20	-8	17,285	-0.05%
2022/01/26	9	75.13	9	75.98	74.50	0	16,965	0.00%
2022/01/25	20	77.52	17	76.69	74.90	3	16,809	0.02%
2022/01/24	10	78.35	10	77.45	80.00	0	16,642	0.00%
2022/01/21	15	81.63	18.6	79.90	78.90	-3.6	16,466	-0.02%
2022/01/20	11.3	85.82	12	85.78	84.80	-0.7	16,268	0.00%
2022/01/19	48.3	84.85	63	85.14	85.80	-14.7	16,060	-0.09%
2022/01/18	61	88.27	54	87.44	84.10	7	15,608	0.04%
2022/01/17	7	83.73	10	84.09	84.90	-3	14,751	-0.02%
2022/01/14	77	82.43	84	83.43	84.80	-7	14,468	-0.05%
2022/01/13	21	81.56	13	80.74	83.30	8	14,031	0.06%
2022/01/12	22	82.60	30	82.32	81.50	-8	13,718	-0.06%
2022/01/11	47	86.50	31	86.55	85.40	16	13,403	0.12%
2022/01/10	55	84.17	65	84.17	87.70	-10	12,873	-0.08%
2022/01/07	34	81.66	18	82.50	79.80	16	12,345	0.13%
2022/01/06	26	84.33	26	85.05	85.10	0	12,029	0.00%
2022/01/05	38	84.05	45	85.23	87.90	-7	11,519	-0.06%
2022/01/04	23	83.45	38	83.44	80.50	-15	10,781	-0.14%
2022/01/03	21	84.09	32	83.69	84.00	-11	10,315	-0.11%
2021/12/30	48	81.73	29	82.30	82.00	19	9,703	0.20%
2021/12/29	26	75.74	37	77.08	78.10	-11	8,797	-0.13%
2021/12/28	69	73.31	109	72.04	71.70	-40	7,868	-0.51%	大賣/
2021/12/27	79	71.58	32	71.68	73.30	47	7,134	0.66%
2021/12/24	105	64.81	106	65.02	66.70	-1	6,771	-0.01%	大買/大賣/
2021/12/23	10	62.57	14	62.69	62.00	-4	6,230	-0.06%
2021/12/22	24	60.91	15	60.75	59.80	9	5,879	0.15%
2021/12/21	1	59.30	9	60.86	61.20	-8	5,681	-0.14%
2021/12/20	21	59.44	9	59.39	59.00	12	5,422	0.22%
2021/12/17	8	58.54	9	58.37	57.70	-1	5,187	-0.02%
2021/12/16	43	59.09	39	59.86	60.00	4	5,086	0.08%
2021/12/15	2	57.40	1	56.50	58.90	1	4,481	0.02%
2021/12/14	8	54.41	2	55.20	53.60	6	4,305	0.14%
2021/12/13	21	58.48	5	60.00	58.10	16	4,149	0.39%
2021/12/10	5	59.10	15	59.63	59.10	-10	3,953	-0.25%
2021/12/09	37	58.21	57.3	59.42	58.50	-20.3	3,689	-0.55%
2021/12/08	18	55.18	39	55.92	56.30	-21	3,166	-0.66%
2021/12/07	5	51.20	16	52.46	52.90	-11	2,722	-0.40%
2021/12/06	11	51.65	5	51.42	51.00	6	2,528	0.24%
2021/12/03	7	51.36	0	0.00	50.20	7	2,399	0.29%
2021/12/02	1	52.50	13	50.82	50.10	-12	2,355	-0.51%
2021/12/01	12	51.09	13	51.48	52.40	-1	2,266	-0.04%
2021/11/30	15	50.23	12	50.89	51.60	3	2,024	0.15%
2021/11/29	1	47.15	1	45.95	46.95	0	1,916	0.00%
2021/11/26	3	48.00	2	46.70	45.05	1	1,838	0.05%
2021/11/25	3	49.05	2	48.30	48.30	1	1,789	0.06%
2021/11/24	17	49.72	18	49.50	50.00	-1	1,737	-0.06%
2021/11/23	8	49.69	10	48.71	48.40	-2	1,643	-0.12%
2021/11/22	22	48.83	34.1	48.77	51.00	-12.1	1,332	-0.91%
2021/11/19	16	45.45	8	45.33	46.40	8	1,032	0.77%
2021/11/18	1	42.35	1	42.20	42.20	0	958	0.00%
2021/11/17	1	41.95	0	0.00	43.00	1	955	0.10%
2021/11/16	1	41.40	0	0.00	41.75	1	954	0.10%
2021/11/15	3	42.68	0	0.00	42.60	3	957	0.31%
2021/11/11	1	43.05	0	0.00	42.15	1	968	0.10%
2021/11/10	10	42.95	1	43.90	44.20	9	954	0.94%
2021/11/09	5	42.24	19	42.54	42.60	-14	954	-1.47%
2021/11/05	3	41.40	0	0.00	41.25	3	1,003	0.30%
2021/11/04	8	41.88	1	41.65	41.65	7	1,042	0.67%
2021/11/03	0	0.00	1	42.15	42.55	-1	1,085	-0.09%
2021/11/02	2	41.00	0	0.00	40.40	2	1,084	0.18%
2021/11/01	1	42.30	5	41.32	41.90	-4	1,091	-0.37%
2021/10/29	1	41.30	0	0.00	41.40	1	1,108	0.09%
2021/10/28	1	43.70	0	0.00	41.85	1	1,153	0.09%
2021/10/27	0	0.00	4	42.94	42.95	-4	1,125	-0.36%
2021/10/21	0	0.00	1	39.05	38.95	-1	1,334	-0.07%
2021/10/13	0	0.00	15	34.94	34.85	-15	1,869	-0.80%
2021/10/08	0	0.00	1	37.60	37.75	-1	1,995	-0.05%
2021/10/07	0	0.00	5	37.00	37.05	-5	2,112	-0.24%
2021/10/06	0	0.00	11	36.27	35.75	-11	2,302	-0.48%
2021/10/05	2	36.33	1	36.40	36.60	1	2,628	0.04%
2021/10/04	0	0.00	14	34.99	34.85	-14	2,842	-0.49%
2021/09/23	2	39.45	0	0.00	39.45	2	4,091	0.05%
2021/09/22	0	0.00	5	39.80	39.50	-5	4,275	-0.12%
2021/09/17	0	0.00	1	40.90	41.65	-1	4,281	-0.02%
2021/09/16	6	40.69	0	0.00	40.65	6	4,297	0.14%
2021/09/15	8	40.98	5	40.95	40.90	3	4,303	0.07%
2021/09/14	1	42.50	0	0.00	42.60	1	4,313	0.02%
2021/09/13	5	43.38	1	43.45	42.70	4	4,333	0.09%
2021/09/08	2	41.28	1	41.50	41.00	1	4,466	0.02%
2021/09/06	1	41.65	1	40.30	40.30	0	4,454	0.00%
2021/09/03	1	44.00	5	43.91	43.90	-4	4,428	-0.09%
2021/09/02	1	45.40	1	45.35	43.80	0	4,420	0.00%
2021/09/01	1	43.80	4	43.40	44.20	-3	4,394	-0.07%
2021/08/31	4	43.35	0	0.00	43.90	4	4,384	0.09%
2021/08/30	0	0.00	3	42.80	42.75	-3	4,381	-0.07%
2021/08/26	0	0.00	1	42.80	42.75	-1	4,369	-0.02%
2021/08/25	4	42.70	1	43.00	42.55	3	4,373	0.07%
2021/08/24	12	41.83	0	0.00	41.30	12	4,363	0.28%
2021/08/20	0	0.00	1	41.00	40.45	-1	4,357	-0.02%
2021/08/19	3	40.33	0	0.00	39.80	3	4,344	0.07%
2021/08/17	0	0.00	7	41.39	39.25	-7	4,329	-0.16%
2021/08/13	1	41.60	5	42.55	41.20	-4	4,309	-0.09%
2021/08/11	4	45.05	21	43.66	43.30	-17	4,281	-0.40%
2021/08/10	23	47.02	2	47.00	46.90	21	4,256	0.49%
2021/08/09	6	46.00	11	47.21	45.50	-5	4,238	-0.12%
2021/08/06	4	48.05	0	0.00	48.20	4	4,215	0.09%
2021/08/05	3	48.87	5	48.85	48.60	-2	4,218	-0.05%
2021/08/04	5	50.58	5	49.71	49.60	0	4,232	0.00%
2021/08/03	4	50.60	18	50.62	50.40	-14	4,225	-0.33%
2021/07/30	9	49.03	0	0.00	48.20	9	4,179	0.22%
2021/07/29	2	47.70	3	47.23	47.70	-1	4,135	-0.02%
2021/07/28	9	47.03	2	46.80	47.80	7	4,105	0.17%
2021/07/27	18	50.26	3	49.47	49.30	15	4,081	0.37%
2021/07/26	3	49.83	6	50.60	51.40	-3	4,035	-0.07%
2021/07/23	7	49.21	4	49.38	48.50	3	4,000	0.07%
2021/07/22	5	51.16	2	53.40	50.40	3	3,964	0.08%
2021/07/21	10	52.36	2	53.00	51.80	8	4,023	0.20%
2021/07/20	14	50.43	0	0.00	50.80	14	3,899	0.36%
2021/07/19	9	51.28	7	49.70	52.20	2	3,839	0.05%
2021/07/16	3	51.03	38	51.54	50.80	-35	3,799	-0.92%
2021/07/15	10	50.09	9	50.84	51.30	1	3,766	0.03%
2021/07/14	8	49.36	1	51.10	48.80	7	3,716	0.19%
2021/07/13	13	52.48	6	51.20	51.00	7	3,615	0.19%
2021/07/12	38	54.13	32	54.77	54.70	6	3,441	0.17%
2021/07/09	13	50.05	19	51.36	52.00	-6	3,120	-0.19%
2021/07/08	7	46.93	32	46.59	47.30	-25	2,932	-0.85%
2021/07/07	44	48.17	32	48.04	47.10	12	2,881	0.42%
2021/07/06	18	44.43	20	45.24	45.60	-2	2,615	-0.08%
2021/07/05	6	43.33	6	42.58	43.65	0	2,638	0.00%
2021/07/02	0	0.00	2.1	39.49	39.70	-2.1	2,675	-0.08%
2021/07/01	13	38.27	13	38.81	40.05	0	2,619	0.00%
2021/06/30	6	37.28	11	38.09	38.90	-5	2,374	-0.21%
2021/06/29	6	35.99	16	36.30	35.40	-10	2,215	-0.45%
2021/06/28	5	34.15	0	0.00	34.05	5	2,029	0.25%
2021/06/25	1	33.65	1	34.10	33.30	0	2,025	0.00%
2021/06/23	4	34.03	5	33.98	34.05	-1	2,006	-0.05%
2021/06/22	1	33.35	0	0.00	33.55	1	1,992	0.05%
2021/06/21	2	33.55	1	33.35	33.35	1	1,974	0.05%
2021/06/18	7	34.23	4	34.34	33.95	3	1,971	0.15%
2021/06/17	3	33.25	0	0.00	34.15	3	1,934	0.16%
2021/06/16	4	32.55	1	32.85	31.95	3	1,875	0.16%
2021/06/11	8	32.09	2	31.80	31.80	6	1,850	0.32%
2021/06/10	0	0.00	1	32.05	32.10	-1	1,854	-0.05%
2021/06/09	1	32.30	0	0.00	32.00	1	1,854	0.05%
2021/06/02	1	31.50	0	0.00	31.45	1	1,852	0.05%
2021/05/31	5	32.55	4	32.48	32.45	1	1,842	0.05%
2021/05/28	0	0.00	1	32.20	31.85	-1	1,828	-0.05%
2021/05/24	1	30.85	0	0.00	30.85	1	1,806	0.06%
2021/05/20	5	30.54	1	29.95	29.80	4	1,811	0.22%
2021/05/19	0	0.00	3	30.03	30.20	-3	1,808	-0.17%
2021/05/18	0	0.00	5	29.05	29.50	-5	1,798	-0.28%
2021/05/17	2	27.50	0	0.00	26.90	2	1,783	0.11%
2021/05/14	9	29.07	10	29.53	29.45	-1	1,759	-0.06%
2021/05/13	8	28.73	2	28.80	28.70	6	1,730	0.35%
2021/05/12	1	29.00	0	0.00	29.00	1	1,711	0.06%
2021/05/10	0	0.00	4	33.13	33.25	-4	1,656	-0.24%
2021/05/07	3	30.68	2	31.05	31.50	1	1,631	0.06%
2021/05/06	3	29.73	3	30.07	29.80	0	1,618	0.00%
2021/05/05	1	30.60	0	0.00	29.60	1	1,610	0.06%
2021/05/03	0	0.00	1	32.85	32.00	-1	1,579	-0.06%
2021/04/27	29	37.32	31	36.04	34.55	-2	1,498	-0.13%
2021/04/26	1	35.00	0	0.00	34.95	1	1,330	0.08%
2021/04/22	0	0.00	2	32.93	32.30	-2	1,312	-0.15%
2021/04/21	7	34.23	0	0.00	34.05	7	1,305	0.54%
2021/04/20	4	34.09	1	34.05	34.85	3	1,299	0.23%
2021/04/16	12	33.97	0	0.00	34.20	12	1,402	0.86%
2021/04/14	1	32.25	0	0.00	32.40	1	1,455	0.07%
2021/04/13	2	34.35	4	33.70	32.85	-2	1,483	-0.13%
2021/04/12	0	0.00	4	35.21	34.70	-4	1,495	-0.27%
2021/04/09	31	36.22	21	35.30	35.75	10	1,446	0.69%
2021/04/08	4	34.01	4	34.08	34.75	0	1,229	0.00%
2021/04/07	3	30.80	3	31.60	31.60	0	1,062	0.00%
2021/04/01	0	0.00	3	29.90	30.05	-3	1,034	-0.29%
2021/03/31	0	0.00	3	29.85	29.60	-3	1,033	-0.29%
2021/03/30	0	0.00	7	29.73	29.75	-7	1,068	-0.65%
2021/03/29	0	0.00	1	29.55	29.35	-1	1,061	-0.09%
2021/03/26	0	0.00	5	29.59	29.35	-5	1,067	-0.47%
2021/03/25	16	29.13	0	0.00	29.05	16	1,106	1.45%
2021/03/24	0	0.00	4	29.44	29.40	-4	1,107	-0.36%
2021/03/23	1	30.80	0	0.00	29.80	1	1,110	0.09%
2021/03/22	3	30.42	6.3	30.18	30.55	-3.3	1,094	-0.30%
2021/03/19	2	29.50	0	0.00	29.30	2	1,073	0.19%
2021/03/16	4	29.83	4	29.50	29.25	0	1,145	0.00%
2021/03/11	5	29.43	13	29.26	29.00	-8	1,336	-0.60%
2021/03/10	0	0.00	4	28.65	28.75	-4	1,337	-0.30%
2021/03/09	0	0.00	8	28.56	28.70	-8	1,373	-0.58%
2021/03/05	1	28.55	4	28.26	28.35	-3	1,523	-0.20%
2021/03/04	3	28.55	0	0.00	28.30	3	1,536	0.20%
2021/03/03	1	28.25	2	28.40	28.60	-1	1,557	-0.06%
2021/03/02	0	0.00	1	28.60	28.30	-1	1,571	-0.06%
2021/02/26	1	28.35	2	28.50	28.70	-1	1,610	-0.06%
2021/02/25	1	28.85	1	29.10	28.70	0	1,683	0.00%
2021/02/23	0	0.00	3	29.55	29.30	-3	1,880	-0.16%
2021/02/22	3	29.13	9	29.34	29.35	-6	1,877	-0.32%
2021/02/19	0	0.00	9	28.39	28.75	-9	1,870	-0.48%
2021/02/17	2	27.45	9	27.96	28.15	-7	1,884	-0.37%
2021/02/05	0	0.00	2	27.00	26.85	-2	1,880	-0.11%
2021/02/04	0	0.00	8	27.27	26.95	-8	1,925	-0.42%
2021/02/02	2	26.75	0	0.00	26.80	2	1,951	0.10%
2021/02/01	1	26.10	1	26.60	26.30	0	1,960	0.00%
2021/01/29	7	27.01	0	0.00	26.80	7	1,960	0.36%
2021/01/28	10	27.61	1	27.85	27.45	9	1,963	0.46%
2021/01/27	1	27.90	1	27.85	27.85	0	2,009	0.00%
2021/01/26	2	28.10	0	0.00	27.90	2	2,048	0.10%
2021/01/25	1	28.40	2	28.38	28.40	-1	2,047	-0.05%
2021/01/22	3	27.53	0	0.00	27.80	3	2,044	0.15%
2021/01/21	9	28.28	6	27.71	27.50	3	2,041	0.15%
2021/01/20	5	28.78	1	28.60	28.30	4	2,032	0.20%
2021/01/19	1	29.65	1	29.90	29.60	0	2,027	0.00%
2021/01/18	2	29.03	2	29.63	29.40	0	2,031	0.00%
2021/01/15	19	30.07	0	0.00	29.95	19	2,030	0.94%
2021/01/14	3	30.53	8	30.79	30.75	-5	2,039	-0.25%
2021/01/13	1	30.15	10	30.58	30.65	-9	2,191	-0.41%
2021/01/12	20	30.14	22	29.80	29.85	-2	2,223	-0.09%
2021/01/11	71	32.51	46	31.84	31.45	25	2,240	1.12%
2021/01/08	6	30.85	21	31.08	31.60	-15	2,139	-0.70%
2021/01/07	6	29.90	0	0.00	29.90	6	2,187	0.27%
2021/01/06	11	30.12	1	32.20	29.50	10	2,207	0.45%
2021/01/05	4	31.39	15	31.21	31.50	-11	2,152	-0.51%
2021/01/04	3	30.10	1	30.30	30.00	2	2,095	0.10%
2020/12/31	7	30.17	1	29.95	29.85	6	2,097	0.29%
2020/12/30	4.1	30.10	13	30.63	30.25	-9	2,087	-0.43%
2020/12/29	7	29.58	7	30.03	29.55	0	2,059	0.00%
2020/12/28	8	29.43	0	0.00	29.45	8	2,036	0.39%
2020/12/25	8	29.32	0	0.00	29.25	8	2,030	0.39%
2020/12/24	2	30.00	5	29.87	29.50	-3	2,028	-0.15%
2020/12/23	1	28.60	3	28.58	28.65	-2	1,991	-0.10%
2020/12/22	2	28.10	23	28.08	28.10	-21	1,990	-1.05%
2020/12/21	3	28.80	0	0.00	28.95	3	1,985	0.15%
2020/12/18	7	29.13	0	0.00	29.20	7	1,944	0.36%
2020/12/17	0	0.00	1	29.30	29.60	-1	1,938	-0.05%
2020/12/16	0	0.00	1	30.10	29.95	-1	1,931	-0.05%
2020/12/15	2	29.75	1	29.55	29.60	1	1,927	0.05%
2020/12/11	3	30.53	2	31.00	30.70	1	1,899	0.05%
2020/12/10	5	30.97	13	31.17	31.15	-8	1,873	-0.43%
2020/12/09	36	31.65	12	31.76	31.70	24	1,833	1.31%
2020/12/08	1	29.60	2	29.73	29.75	-1	1,672	-0.06%
2020/12/07	3	29.37	0	0.00	29.15	3	1,665	0.18%
2020/12/04	1	30.30	5	30.50	29.95	-4	1,643	-0.24%
2020/12/03	0	0.00	8	30.41	30.30	-8	1,635	-0.49%
2020/12/02	11	31.90	2	30.88	30.80	9	1,601	0.56%
2020/12/01	9	31.54	3	30.70	32.00	6	1,531	0.39%
2020/11/30	2	29.78	3.1	30.04	29.75	-1.1	1,457	-0.08%
2020/11/27	3	30.30	0.3	30.10	30.00	2.7	1,440	0.19%
2020/11/25	3	30.42	11	30.25	29.80	-8	1,401	-0.57%
2020/11/24	8	30.56	9	30.49	29.65	-1	1,360	-0.07%
2020/11/23	5	30.23	9	30.07	30.10	-4	1,293	-0.31%
2020/11/20	9	29.61	16	29.50	29.25	-7	1,206	-0.58%
2020/11/17	0	0.00	7	27.98	27.45	-7	1,086	-0.64%
2020/11/16	2	28.10	3	27.87	27.80	-1	1,088	-0.09%
2020/11/12	2	28.00	9	27.88	27.70	-7	1,074	-0.65%
2020/11/11	1	27.40	0	0.00	27.40	1	1,033	0.10%
2020/11/10	2	26.60	0	0.00	26.55	2	1,021	0.20%
2020/11/09	0	0.00	2	27.30	27.10	-2	1,010	-0.20%
2020/11/06	2	27.53	0	0.00	27.20	2	1,002	0.20%
2020/11/05	10	27.50	0	0.00	27.50	10	998	1.00%
2020/11/04	0	0.00	2	27.98	27.80	-2	992	-0.20%
2020/11/03	1	27.90	1	27.80	27.70	0	957	0.00%
2020/10/29	5	26.51	0	0.00	26.60	5	912	0.55%
2020/10/28	4	27.33	12	27.39	26.85	-8	912	-0.88%
2020/10/26	0	0.00	3	27.45	26.85	-3	892	-0.34%
2020/10/23	0	0.00	2	27.55	27.45	-2	883	-0.23%
2020/10/22	2	27.35	5	28.02	27.50	-3	879	-0.34%
2020/10/21	19	29.09	22	29.08	28.45	-3	848	-0.35%
2020/10/20	2	27.95	1.2	28.01	28.40	0.8	683	0.12%
2020/10/19	9	27.75	12	27.82	27.55	-3	638	-0.47%
2020/10/16	1	26.45	1	26.60	26.70	0	587	0.00%
2020/10/15	9	27.90	8	27.53	27.30	1	569	0.18%
2020/10/14	2	25.90	2	26.25	26.40	0	451	0.00%
2020/10/13	2	25.68	2	25.48	25.50	0	421	0.00%
2020/10/08	5	25.22	10	25.23	25.10	-5	420	-1.19%
2020/10/07	0	0.00	3	24.50	24.65	-3	417	-0.72%
2020/09/30	2	24.18	0	0.00	24.65	2	440	0.45%
2020/09/29	11	24.56	6	24.64	24.60	5	447	1.12%
2020/09/28	1	23.80	0	0.00	24.15	1	451	0.22%
2020/09/18	0	0.00	2	25.40	25.55	-2	564	-0.35%
2020/09/14	10	25.25	0	0.00	25.55	10	567	1.76%
2020/09/10	0.2	25.60	5	25.40	25.80	-4.9	566	-0.86%
2020/09/08	5	25.50	3	25.60	25.60	2	561	0.36%
2020/09/04	0	0.00	1	25.15	24.95	-1	566	-0.18%
2020/09/03	0	0.00	2	25.45	25.50	-2	569	-0.35%
2020/08/31	1	24.75	0	0.00	24.75	1	704	0.14%
2020/08/27	1	25.00	5	25.19	25.20	-4	764	-0.52%
2020/08/26	2	24.75	4	24.75	24.90	-2	770	-0.26%
2020/08/25	3	24.03	3	24.25	24.40	0	798	0.00%
2020/08/24	2	23.60	0	0.00	24.10	2	800	0.25%
2020/08/21	3	23.20	0	0.00	23.75	3	810	0.37%
2020/08/20	2	23.90	3	22.55	23.00	-1	811	-0.12%
2020/08/19	0	0.00	29	24.51	24.30	-29	809	-3.58%
2020/08/18	1	25.05	0	0.00	25.05	1	812	0.12%
2020/08/17	3	25.30	5	25.43	25.45	-2	827	-0.24%
2020/08/13	0	0.00	3	24.75	24.60	-3	835	-0.36%
2020/08/12	5	24.50	2	24.55	24.55	3	842	0.36%
2020/08/10	0	0.00	3	24.88	24.70	-3	894	-0.34%
2020/08/07	6	25.08	3	25.00	25.00	3	954	0.31%
2020/08/05	6	25.23	6	25.20	25.20	0	957	0.00%
2020/08/03	4	24.98	4	24.80	24.80	0	974	0.00%
2020/07/27	8	24.87	3	24.50	24.50	5	1,208	0.41%
2020/07/22	5	25.55	0	0.00	25.55	5	1,284	0.39%
2020/07/15	1	25.15	0	0.00	25.05	1	1,453	0.07%
2020/07/14	2	25.70	1	25.75	25.75	1	1,534	0.07%
2020/07/09	10	27.20	0	0.00	26.90	10	1,717	0.58%
2020/07/07	5	27.14	5	27.04	27.10	0	1,719	0.00%
2020/07/03	3.1	26.40	4	26.90	27.00	-0.9	1,777	-0.05%
2020/06/29	3	26.10	3	25.75	25.75	0	1,729	0.00%
2020/06/23	6	26.37	6	26.13	26.15	0	1,731	0.00%
2020/06/22	1	26.15	1	26.40	26.10	0	1,732	0.00%
2020/06/19	1	26.70	1	26.80	26.55	0	1,744	0.00%
2020/06/17	6	26.38	6	26.38	26.40	0	1,756	0.00%
2020/06/16	0	0.00	1	26.45	26.35	-1	1,773	-0.06%
2020/06/15	1	25.90	0	0.00	25.70	1	1,796	0.06%
2020/06/12	1	26.20	0	0.00	26.10	1	1,805	0.06%
2020/06/10	0	0.00	2	27.25	27.20	-2	1,845	-0.11%
2020/06/09	5	27.57	1	28.15	27.40	4	1,874	0.21%
2020/06/05	1	29.00	2	28.60	28.45	-1	1,891	-0.05%
2020/06/04	2	28.55	2	28.30	28.45	0	1,796	0.00%
2020/06/03	4	28.36	3	28.50	28.20	1	1,796	0.06%
2020/06/02	3	27.80	1	28.05	27.75	2	1,770	0.11%
2020/06/01	0	0.00	4	27.93	28.05	-4	1,777	-0.22%
2020/05/26	0	0.00	2	27.70	27.25	-2	1,852	-0.11%
2020/05/22	5	27.26	9	27.21	27.00	-4	2,030	-0.20%
2020/05/21	5	27.40	0	0.00	27.40	5	2,115	0.24%
2020/05/20	1	27.20	0	0.00	27.20	1	2,171	0.05%
2020/05/19	0	0.00	2	27.25	27.20	-2	2,188	-0.09%
2020/05/18	4	27.11	2	27.05	26.85	2	2,206	0.09%
2020/05/15	5	27.61	3	28.03	27.70	2	2,274	0.09%
2020/05/14	3	27.77	2	28.88	27.25	1	2,248	0.04%
2020/05/13	3	27.73	4	27.80	27.80	-1	2,215	-0.05%
2020/05/12	0	0.00	5	27.90	28.00	-5	2,228	-0.22%
2020/05/11	6	28.19	2	28.13	28.15	4	2,249	0.18%
2020/05/08	4	28.43	1	28.60	28.15	3	2,303	0.13%
2020/05/07	0	0.00	5	28.70	28.70	-5	2,347	-0.21%
2020/05/06	7	28.30	7	28.97	28.30	0	2,372	0.00%
2020/05/05	7	29.09	10	29.29	28.80	-3	2,409	-0.12%
2020/05/04	4	27.74	0	0.00	27.75	4	2,479	0.16%
2020/04/30	8	28.90	4	29.86	28.50	4	2,565	0.16%
2020/04/29	0	0.00	1	27.65	28.00	-1	2,483	-0.04%
2020/04/28	2	27.30	2	27.65	27.40	0	2,537	0.00%
2020/04/27	1	28.30	0	0.00	28.10	1	2,549	0.04%
2020/04/24	0	0.00	2	27.85	27.85	-2	2,548	-0.08%
2020/04/23	2	27.83	0	0.00	27.90	2	2,597	0.08%
2020/04/22	3	28.10	2	28.25	28.20	1	2,666	0.04%
2020/04/21	3	28.02	2	27.65	27.45	1	2,682	0.04%
2020/04/20	0	0.00	1	28.90	28.20	-1	2,767	-0.04%
2020/04/17	25	28.94	30	28.36	27.30	-5	2,803	-0.18%
2020/04/16	5	26.90	6	27.15	27.65	-1	3,005	-0.03%
2020/04/14	4	22.69	6	22.88	22.95	-2	3,074	-0.07%
2020/04/13	3	22.28	0	0.00	22.25	3	3,331	0.09%
2020/04/10	1	22.90	0	0.00	22.75	1	3,724	0.03%
2020/04/09	4	22.54	3	23.27	22.50	1	3,936	0.03%
2020/04/08	0	0.00	3	22.65	23.40	-3	3,916	-0.08%
2020/04/07	2	20.50	3	21.58	21.65	-1	3,884	-0.03%
2020/04/06	1	19.80	0	0.00	20.10	1	3,884	0.03%
2020/03/30	0	0.00	1	19.45	19.50	-1	3,897	-0.03%
2020/03/27	2	19.73	1	20.05	19.15	1	3,919	0.03%
2020/03/26	1	19.30	11	19.50	19.50	-10	3,914	-0.26%
2020/03/25	4	19.91	0	0.00	19.50	4	3,933	0.10%
2020/03/24	2	18.50	1	18.35	18.60	1	3,935	0.03%
2020/03/23	1	17.80	0	0.00	17.40	1	4,005	0.02%
2020/03/20	0	0.00	1	18.40	18.40	-1	4,017	-0.02%
2020/03/18	0	0.00	12	19.13	18.70	-12	3,979	-0.30%
2020/03/17	13	19.30	2	18.95	18.45	11	3,969	0.28%
2020/03/16	4	22.50	5	21.66	20.35	-1	3,943	-0.03%
2020/03/13	3	22.40	1	22.65	22.55	2	3,917	0.05%
2020/03/12	8	25.67	6	25.21	24.40	2	3,886	0.05%
2020/03/10	2	27.05	1	27.70	28.00	1	3,878	0.03%
2020/03/09	2	28.50	0	0.00	28.00	2	3,962	0.05%
2020/03/06	1	29.60	0	0.00	29.80	1	3,995	0.03%
2020/03/05	0	0.00	10	29.69	30.10	-10	3,982	-0.25%
2020/03/04	5	29.07	0	0.00	29.05	5	3,960	0.13%
2020/03/03	0	0.00	3	29.40	29.80	-3	3,946	-0.08%
2020/03/02	7	28.85	6	29.33	29.15	1	3,929	0.03%
2020/02/27	7	30.26	3	29.20	29.05	4	3,904	0.10%
2020/02/26	14	31.60	7	31.15	30.80	7	3,849	0.18%
2020/02/25	13	32.80	7	33.08	32.50	6	3,774	0.16%
2020/02/24	6	32.32	5	32.31	33.25	1	3,657	0.03%
2020/02/21	1	31.90	1.4	31.73	31.65	-0.4	3,554	-0.01%
2020/02/20	1	31.15	0.1	31.30	31.05	0.9	3,493	0.03%
2020/02/19	5	31.19	4	31.00	31.00	1	3,467	0.03%
2020/02/18	8	31.42	10	31.10	31.30	-2	3,444	-0.06%
2020/02/17	4	30.58	3	30.62	30.25	1	3,363	0.03%
2020/02/14	3	30.40	5	30.76	30.60	-2	3,352	-0.06%
2020/02/13	2	30.90	1	30.30	30.30	1	3,323	0.03%
2020/02/12	3	31.05	7	30.99	30.90	-4	3,302	-0.12%
2020/02/11	3	31.27	6	31.63	31.10	-3	3,274	-0.09%
2020/02/10	4	31.20	4	31.44	31.10	0	3,217	0.00%
2020/02/07	8	31.09	5	30.70	30.50	3	3,165	0.09%
2020/02/06	13	31.34	4	31.31	31.15	9	3,130	0.29%
2020/02/05	5	30.80	5	30.75	30.70	0	3,067	0.00%
2020/02/04	2	29.68	7	29.46	30.55	-5	2,935	-0.17%
2020/02/03	5	27.47	4	27.90	27.80	1	2,837	0.04%
2020/01/31	18	27.41	17	27.74	28.60	1	2,802	0.04%
2020/01/30	5	27.54	3	28.00	27.45	2	2,737	0.07%
2020/01/20	15	30.78	14	30.65	30.50	1	2,700	0.04%
2020/01/17	7	31.39	8	31.48	31.25	-1	2,672	-0.04%
2020/01/16	13	32.44	15	32.43	31.80	-2	2,648	-0.08%
2020/01/15	8	31.98	13	32.35	32.20	-5	2,564	-0.19%
2020/01/14	17	32.29	17	32.54	32.60	0	2,499	0.00%
2020/01/13	20	31.57	9	31.48	31.70	11	2,385	0.46%
2020/01/10	44	33.37	17	33.43	32.70	27	2,303	1.17%
2020/01/09	3	31.22	4	31.16	31.30	-1	2,015	-0.05%
2020/01/08	11	31.93	22	32.61	31.15	-11	1,960	-0.56%
2020/01/07	23	32.09	3	32.18	32.00	20	1,779	1.12%
2020/01/06	20	33.32	29	32.31	33.70	-9	1,529	-0.59%
2020/01/03	5	30.46	15	30.29	30.65	-10	1,138	-0.88%
2019/12/31	0	0.00	2	28.30	28.10	-2	976	-0.20%
2019/12/30	11	28.22	12	28.03	28.00	-1	972	-0.10%
2019/12/25	1	27.60	6	27.62	27.55	-5	1,049	-0.48%
2019/12/23	1	27.30	1	27.20	27.10	0	1,120	0.00%
2019/12/20	10	27.64	6	27.80	27.50	4	1,125	0.36%
2019/12/19	1	27.10	5	27.45	27.20	-4	1,103	-0.36%
2019/12/18	7	27.68	51	27.70	27.65	-44	1,089	-4.04%
2019/12/17	1	25.95	1	27.00	27.15	0	1,011	0.00%
2019/12/16	1	26.05	0	0.00	25.95	1	997	0.10%
2019/12/09	2	27.30	2	27.15	26.80	0	1,035	0.00%
2019/12/06	0	0.00	2	26.90	27.00	-2	1,035	-0.19%
2019/12/05	5	27.69	4	27.01	27.10	1	1,041	0.10%
2019/12/04	12	27.60	12	27.70	27.50	0	1,087	0.00%
2019/12/03	5	27.09	12	26.85	27.00	-7	998	-0.70%
2019/11/28	1	25.60	1	25.45	25.40	0	1,005	0.00%
2019/11/27	0	0.00	1	25.40	25.65	-1	1,051	-0.10%
2019/11/26	7	25.07	4	25.18	25.05	3	1,044	0.29%
2019/11/22	1	24.75	0	0.00	24.80	1	1,037	0.10%
2019/11/21	1	24.65	0	0.00	24.75	1	1,042	0.10%
2019/11/20	0	0.00	1	25.05	24.95	-1	1,040	-0.10%
2019/11/18	3	25.00	0	0.00	24.95	3	1,039	0.29%
2019/11/15	3	24.95	0	0.00	24.90	3	1,040	0.29%
2019/11/14	1	25.15	10	25.20	25.15	-9	1,039	-0.87%
2019/11/13	4	25.80	4	25.71	25.65	0	1,037	0.00%
2019/11/12	0	0.00	1	25.00	25.20	-1	1,033	-0.10%
2019/11/07	3	25.90	3	25.70	25.60	0	1,029	0.00%
2019/11/06	2	26.50	2	26.35	26.35	0	1,020	0.00%
2019/11/01	3	26.40	1	26.45	26.45	2	1,039	0.19%
2019/10/31	1	26.80	1	26.65	26.60	0	1,040	0.00%
2019/10/30	3	26.70	3	26.65	26.65	0	1,040	0.00%
2019/10/29	3	26.85	0	0.00	26.65	3	1,038	0.29%
2019/10/25	1	27.55	1	27.55	27.50	0	1,061	0.00%
2019/10/24	5	27.76	5	27.76	27.90	0	1,059	0.00%
2019/10/23	2	26.80	1	26.90	26.90	1	1,021	0.10%
2019/10/17	2	26.65	2	26.70	26.70	0	1,008	0.00%
2019/10/16	1	26.65	1	26.60	26.60	0	1,009	0.00%
2019/10/15	5	27.85	5	27.82	27.80	0	981	0.00%
2019/10/14	2	27.80	2	27.70	27.70	0	974	0.00%
2019/10/09	0	0.00	2	28.15	28.05	-2	961	-0.21%
2019/10/08	0	0.00	1	28.40	28.40	-1	959	-0.10%
2019/10/07	4	28.86	4	28.86	28.90	0	936	0.00%
2019/10/04	2	28.15	0	0.00	27.80	2	885	0.23%
2019/10/03	2	28.30	2	28.10	28.15	0	874	0.00%
2019/10/02	1	28.80	6	28.48	28.60	-5	866	-0.58%
2019/10/01	11	28.81	7	28.86	29.10	4	847	0.47%
2019/09/27	9	27.78	10	28.10	28.05	-1	770	-0.13%
2019/09/26	11	27.48	2	27.30	27.30	9	695	1.29%
2019/09/25	3	27.20	2	27.00	27.00	1	662	0.15%
2019/09/24	2	27.25	3	26.93	26.80	-1	653	-0.15%
2019/09/20	0	0.00	4	27.15	27.05	-4	649	-0.62%
2019/09/18	1	27.35	0	0.00	27.20	1	645	0.15%
2019/09/17	4	26.65	3	27.70	27.50	1	636	0.16%
2019/09/16	0	0.00	1	26.20	26.00	-1	604	-0.17%
2019/09/11	0	0.00	1	26.60	26.75	-1	604	-0.17%
2019/09/06	7	27.89	2	28.80	27.80	5	585	0.85%
2019/09/05	2	27.50	10	27.38	27.50	-8	513	-1.56%
2019/09/03	5	26.64	9	26.40	26.30	-4	497	-0.80%
2019/09/02	56	27.08	6	26.97	26.85	50	493	10.13%
2019/08/30	15	25.86	6	26.15	26.75	9	451	1.99%
2019/08/26	1	23.90	0	0.00	23.90	1	428	0.23%
2019/08/21	0	0.00	2	24.55	24.65	-2	441	-0.45%
2019/08/19	2	24.45	0	0.00	24.45	2	447	0.45%
2019/08/07	2	23.85	0	0.00	23.75	2	475	0.42%
2019/08/02	3	26.70	0	0.00	26.40	3	470	0.64%
2019/07/26	0	0.00	1	28.75	28.95	-1	476	-0.21%
2019/07/22	0	0.00	2	29.05	28.55	-2	489	-0.41%
2019/07/19	2	28.40	0	0.00	28.60	2	481	0.42%
2019/07/16	0	0.00	2	28.98	28.90	-2	541	-0.37%
2019/07/12	0	0.00	1	28.90	29.15	-1	602	-0.17%
2019/07/11	0	0.00	1	28.60	28.60	-1	645	-0.15%
2019/07/10	3	28.37	0	0.00	28.35	3	663	0.45%
2019/07/04	5	28.97	5	29.48	29.60	0	712	0.00%
2019/07/02	1	28.25	0	0.00	28.30	1	737	0.14%
2019/07/01	0	0.00	1	28.15	28.30	-1	749	-0.13%
2019/06/24	0	0.00	3	28.40	28.55	-3	772	-0.39%
2019/06/21	1	28.30	0	0.00	28.45	1	776	0.13%
2019/06/20	1	28.60	0	0.00	28.55	1	784	0.13%
2019/06/18	2	28.08	0	0.00	28.00	2	801	0.25%
2019/06/17	0	0.00	2	28.00	28.30	-2	810	-0.25%
2019/06/13	1	27.35	0	0.00	27.30	1	822	0.12%
2019/06/10	3	27.12	0	0.00	27.10	3	849	0.35%
2019/06/06	1	27.00	0	0.00	26.90	1	875	0.11%
2019/05/28	4	27.56	4	27.40	27.40	0	924	0.00%
2019/05/24	0	0.00	1	26.80	26.75	-1	942	-0.11%
2019/05/16	1	28.50	0	0.00	28.30	1	1,029	0.10%
2019/05/15	4	28.95	0	0.00	29.05	4	1,051	0.38%
2019/05/14	1	27.30	1	27.30	27.65	0	1,121	0.00%
2019/05/06	1	30.60	0	0.00	30.55	1	1,125	0.09%
2019/04/26	0	0.00	2	31.50	31.50	-2	1,145	-0.17%
2019/04/19	0	0.00	1	32.65	32.55	-1	1,139	-0.09%
2019/04/18	6	33.62	6	33.30	32.20	0	1,136	0.00%
2019/04/17	1	33.60	0	0.00	33.50	1	1,110	0.09%
2019/04/16	0	0.00	3	33.13	32.90	-3	1,070	-0.28%
2019/04/15	3	32.25	0	0.00	32.25	3	1,056	0.28%
2019/04/11	0	0.00	2	32.93	32.50	-2	1,066	-0.19%
2019/04/10	3	32.88	5	33.00	32.60	-2	1,056	-0.19%
2019/04/09	0	0.00	2	32.45	32.70	-2	1,039	-0.19%
2019/04/08	0	0.00	1	31.90	31.90	-1	1,009	-0.10%
2019/04/03	3	31.40	3	31.40	31.40	0	1,002	0.00%
2019/03/29	1	31.10	1	31.00	31.00	0	989	0.00%
2019/03/28	0	0.00	5	30.67	30.70	-5	1,004	-0.50%
2019/03/27	0	0.00	1	30.65	30.60	-1	1,021	-0.10%
2019/03/19	5	31.75	0	0.00	31.75	5	1,067	0.47%
2019/03/15	4	32.70	5	32.51	32.40	-1	1,094	-0.09%
2019/03/14	0	0.00	5	32.60	32.25	-5	1,131	-0.44%
2019/03/12	0	0.00	1	33.70	32.50	-1	1,265	-0.08%
2019/03/11	5	32.45	5	32.90	33.00	0	1,332	0.00%
2019/03/07	3	32.28	6	32.38	32.20	-3	1,413	-0.21%
2019/03/06	0	0.00	1	31.60	31.60	-1	1,427	-0.07%
2019/03/05	1	31.35	3	31.50	31.50	-2	1,464	-0.14%
2019/03/04	9	31.32	4	31.49	31.50	5	1,483	0.34%
2019/02/27	3	31.50	3	31.35	31.35	0	1,494	0.00%
2019/02/25	3	33.33	0	0.00	33.10	3	1,515	0.20%
2019/02/22	6	33.56	1	33.25	33.15	5	1,551	0.32%
2019/02/21	1	32.85	0	0.00	33.00	1	1,633	0.06%
2019/02/20	5	32.96	4	32.95	32.65	1	1,666	0.06%
2019/02/19	6	32.58	11	32.66	32.60	-5	1,693	-0.30%
2019/02/18	2	32.70	5	32.91	32.65	-3	1,693	-0.18%
2019/02/15	3	32.07	3	31.90	31.90	0	1,691	0.00%
2019/02/14	5	32.98	4	32.75	32.75	1	1,694	0.06%
2019/02/13	2	32.40	4	33.05	33.55	-2	1,686	-0.12%
2019/02/12	1	31.85	4	31.15	32.00	-3	1,628	-0.18%
2019/01/30	4	29.68	2	29.75	29.75	2	1,696	0.12%
2019/01/29	3	29.88	3	29.85	29.85	0	1,728	0.00%
2019/01/28	5	30.69	2	30.35	30.35	3	1,751	0.17%
2019/01/25	3	30.57	0	0.00	30.55	3	1,865	0.16%
2019/01/22	3	31.00	0	0.00	30.60	3	2,056	0.15%
2019/01/21	2	31.48	6	31.25	31.30	-4	2,078	-0.19%
2019/01/18	2	31.00	0	0.00	31.05	2	2,113	0.09%
2019/01/17	7	31.56	10	31.38	31.00	-3	2,140	-0.14%
2019/01/16	6	30.34	0	0.00	30.25	6	2,124	0.28%
2019/01/15	2	29.58	2	29.63	29.55	0	2,150	0.00%
2019/01/11	3	29.77	3	29.40	29.35	0	2,207	0.00%
2019/01/10	2	29.40	1	29.15	29.35	1	2,223	0.04%
2019/01/09	1	29.35	2	30.13	29.50	-1	2,259	-0.04%
2019/01/04	1	28.00	0	0.00	28.25	1	2,348	0.04%
2019/01/03	2	29.40	0	0.00	29.05	2	2,361	0.08%
2018/12/26	0	0.00	2	30.28	30.00	-2	2,494	-0.08%
2018/12/20	2	30.45	0	0.00	30.15	2	2,616	0.08%
2018/12/18	0	0.00	1	31.30	31.45	-1	2,642	-0.04%
2018/12/17	2	32.88	1	32.55	32.30	1	2,656	0.04%
2018/12/14	7	32.62	7	32.33	32.60	0	2,680	0.00%
2018/12/13	5	33.78	6	33.19	33.00	-1	2,688	-0.04%
2018/12/12	5	33.72	2	33.85	34.00	3	2,697	0.11%
2018/12/10	7	32.99	7	32.62	32.35	0	2,741	0.00%
2018/12/07	5	33.70	10	34.05	34.40	-5	2,754	-0.18%
2018/12/06	29	34.00	26	34.12	33.10	3	2,792	0.11%
2018/12/05	5	34.44	5	34.51	34.50	0	2,733	0.00%
2018/12/04	13	35.52	12	35.95	35.05	1	2,770	0.04%
2018/12/03	3	33.90	15	34.06	34.50	-12	2,786	-0.43%
2018/11/30	2	31.55	3	31.70	31.40	-1	2,740	-0.04%
2018/11/29	1	31.75	3	31.47	30.95	-2	2,755	-0.07%
2018/11/28	4	30.95	6	31.05	31.20	-2	2,775	-0.07%
2018/11/27	6	30.41	2	30.23	30.50	4	2,819	0.14%
2018/11/22	0	0.00	1	30.75	29.60	-1	2,997	-0.03%
2018/11/21	2	30.85	1	31.25	30.90	1	3,073	0.03%
2018/11/20	2	30.30	0	0.00	30.75	2	3,174	0.06%
2018/11/19	1	29.60	3	29.68	29.60	-2	3,215	-0.06%
2018/11/16	1	28.85	1	28.65	28.40	0	3,308	0.00%
2018/11/15	0	0.00	3	27.65	27.65	-3	3,298	-0.09%
2018/11/14	3	27.85	3	27.65	27.65	0	3,331	0.00%
2018/11/12	5	27.86	6	27.47	27.40	-1	3,508	-0.03%
2018/11/09	4	27.94	4	28.40	28.50	0	3,674	0.00%
2018/11/08	5	29.22	2	27.90	27.90	3	3,874	0.08%
2018/11/07	5	28.20	8	28.64	28.75	-3	3,939	-0.08%
2018/11/06	10	27.61	3	27.25	26.80	7	3,987	0.18%
2018/11/05	2	28.30	0	0.00	27.95	2	4,018	0.05%
2018/11/02	8	29.54	21	29.01	28.75	-13	4,090	-0.32%
2018/11/01	26	28.31	26	28.31	27.95	0	4,098	0.00%
2018/10/31	4	26.46	4	26.58	26.90	0	4,057	0.00%
2018/10/30	13	24.69	10	24.44	24.95	3	4,076	0.07%
2018/10/29	10	25.21	10	25.08	25.35	0	4,212	0.00%
2018/10/26	4	24.65	9	24.71	24.65	-5	4,296	-0.12%
2018/10/25	2	24.80	7	24.53	24.25	-5	4,325	-0.12%
2018/10/24	6	27.35	0	0.00	26.90	6	4,447	0.13%
2018/10/23	4	28.70	6	27.92	27.30	-2	4,543	-0.04%
2018/10/22	2	28.40	0	0.00	28.90	2	4,606	0.04%
2018/10/19	2	28.90	0	0.00	29.15	2	4,742	0.04%
2018/10/16	0	0.00	6	30.80	31.20	-6	4,937	-0.12%
2018/10/15	7	29.98	0	0.00	29.90	7	5,034	0.14%
2018/10/12	7	29.23	10	29.07	29.50	-3	5,214	-0.06%
2018/10/11	13	28.73	2	29.00	28.70	11	5,500	0.20%
2018/10/09	5	32.18	3	32.38	31.85	2	5,688	0.04%
2018/10/08	20	31.65	25	31.82	32.20	-5	5,834	-0.09%
2018/10/05	16	33.28	14	33.18	32.30	2	5,857	0.03%
2018/10/04	13	36.77	7	36.32	35.85	6	5,899	0.10%
2018/10/03	8	37.18	4	37.48	36.95	4	5,936	0.07%
2018/10/02	7	38.16	6	37.90	37.50	1	6,033	0.02%
2018/10/01	2	37.40	5	37.53	37.60	-3	6,126	-0.05%
2018/09/28	11	37.01	8	37.15	36.85	3	6,273	0.05%
2018/09/27	1	38.45	1	38.80	37.05	0	6,504	0.00%
2018/09/26	6	39.58	0	0.00	38.85	6	6,676	0.09%
2018/09/25	7	39.28	15	39.32	39.35	-8	6,917	-0.12%
2018/09/21	16	39.28	6	39.43	39.45	10	7,017	0.14%
2018/09/20	4	39.30	3	39.68	38.80	1	7,158	0.01%
2018/09/19	4	40.44	4	39.59	39.20	0	7,395	0.00%
2018/09/18	2	39.80	2	39.70	39.70	0	7,391	0.00%
2018/09/17	2	41.05	1	40.60	41.10	1	7,372	0.01%
2018/09/14	4	41.50	1	40.90	41.20	3	7,360	0.04%
2018/09/13	4	40.60	3	40.85	39.60	1	7,312	0.01%
2018/09/12	9	39.00	4	39.80	39.50	5	7,280	0.07%
2018/09/11	4	41.53	3	41.53	41.20	1	7,233	0.01%
2018/09/10	10	41.41	17	41.70	42.50	-7	7,186	-0.10%
2018/09/07	32	42.38	17	42.36	41.30	15	7,145	0.21%
2018/09/06	6	45.44	7	45.81	45.45	-1	7,095	-0.01%
2018/09/05	21	46.37	18	45.62	45.50	3	7,092	0.04%
2018/09/04	7	45.32	11	45.61	46.25	-4	7,196	-0.06%
2018/09/03	13	46.28	13	45.13	45.00	0	7,225	0.00%
2018/08/31	3	48.70	4	48.68	48.45	-1	7,216	-0.01%
2018/08/30	7	48.29	5	48.34	48.00	2	7,293	0.03%
2018/08/29	4	48.43	5	48.47	48.35	-1	7,330	-0.01%
2018/08/28	25	48.15	11	47.86	47.60	14	7,352	0.19%
2018/08/27	6	46.47	8	46.74	48.30	-2	7,293	-0.03%
2018/08/24	17	43.68	56	43.98	44.05	-39	7,200	-0.54%
2018/08/23	27	42.88	7	43.24	42.10	20	7,151	0.28%
2018/08/22	2	46.20	2	46.10	45.50	0	7,106	0.00%
2018/08/21	1	46.70	1	46.35	47.05	0	7,505	0.00%
2018/08/20	2	47.08	4	46.99	46.80	-2	7,655	-0.03%
2018/08/17	4	48.35	3	47.88	46.35	1	7,878	0.01%
2018/08/16	15	47.36	23	48.67	48.60	-8	8,164	-0.10%
2018/08/15	13	47.80	12	48.34	47.80	1	8,453	0.01%
2018/08/14	2	47.30	15	45.09	47.30	-13	8,663	-0.15%
2018/08/13	9	43.77	1	43.20	43.00	8	8,773	0.09%
2018/08/10	0	0.00	1	46.65	46.90	-1	8,845	-0.01%
2018/08/08	4	51.88	1	52.00	48.80	3	9,068	0.03%
2018/08/07	0	0.00	1	51.00	50.70	-1	9,340	-0.01%
2018/08/06	2	50.75	10	50.85	49.70	-8	9,599	-0.08%
2018/08/03	9	47.53	0	0.00	50.50	9	9,915	0.09%
2018/08/02	11	47.95	4	49.98	46.85	7	9,918	0.07%
2018/08/01	0	0.00	5	51.98	51.40	-5	9,870	-0.05%
2018/07/31	21	51.34	2	49.95	51.00	19	9,834	0.19%
2018/07/30	6	51.90	2	52.95	51.10	4	9,729	0.04%
2018/07/27	1	56.90	3	56.57	56.70	-2	9,633	-0.02%
2018/07/26	3	57.10	8	55.90	56.60	-5	9,571	-0.05%
2018/07/25	9	54.03	9	54.73	54.00	0	9,420	0.00%
2018/07/24	4	54.13	7	54.80	54.80	-3	9,413	-0.03%
2018/07/23	0	0.00	6	54.23	54.80	-6	9,397	-0.06%
2018/07/20	3	55.27	1	56.10	52.30	2	9,344	0.02%
2018/07/19	1	56.90	15	55.87	57.00	-14	9,256	-0.15%
2018/07/18	10	59.66	6	62.35	55.40	4	9,125	0.04%
2018/07/17	49	63.13	7	68.19	61.50	42	8,832	0.48%
2018/07/16	12	69.43	11	69.43	66.60	1	8,657	0.01%
2018/07/13	0	0.00	1	67.50	66.40	-1	8,567	-0.01%
2018/07/12	4	64.35	4	65.73	66.30	0	8,562	0.00%
2018/07/11	0	0.00	1	63.70	63.60	-1	8,591	-0.01%
2018/07/10	5	64.40	5	64.26	67.60	0	8,825	0.00%
2018/07/09	0	0.00	26	62.87	62.00	-26	8,771	-0.30%
2018/07/06	6	66.70	9	65.89	64.00	-3	8,667	-0.03%
2018/07/05	6	73.05	9	72.13	68.10	-3	8,546	-0.04%
2018/07/04	1	69.20	1	71.00	69.80	0	8,345	0.00%
2018/07/03	8	73.11	6.5	73.67	73.10	1.5	8,184	0.02%
2018/07/02	1	70.80	5	72.44	71.20	-4	7,949	-0.05%
2018/06/29	1	71.50	0	0.00	70.50	1	7,890	0.01%
2018/06/28	15	73.34	43.1	74.88	73.00	-28.1	7,787	-0.36%
2018/06/27	1	71.70	0	0.00	69.40	1	7,640	0.01%
2018/06/22	21	61.60	31	63.88	63.20	-10	7,838	-0.13%
2018/06/21	0	0.00	10	65.50	63.90	-10	7,860	-0.13%
2018/06/20	49	60.33	30	61.00	66.50	19	7,916	0.24%
2018/06/19	0	0.00	4	68.00	66.50	-4	8,093	-0.05%
2018/06/15	20	66.30	20.5	65.46	68.00	-0.5	8,310	-0.01%
2018/06/14	0	0.00	13	67.38	66.00	-13	8,326	-0.16%
2018/06/13	10	71.00	0	0.00	70.30	10	8,299	0.12%
2018/06/12	19	79.60	7	77.87	78.10	12	8,308	0.14%
2018/06/11	3	75.90	4	76.93	77.80	-1	8,258	-0.01%
2018/06/08	0	0.00	2	70.45	70.80	-2	8,217	-0.02%
2018/06/07	2	71.05	4	70.63	72.00	-2	8,191	-0.02%
2018/06/06	0	0.00	1	65.60	65.60	-1	8,091	-0.01%
2018/06/05	4.5	60.66	0	0.00	59.70	4.5	8,062	0.06%
2018/06/01	0	0.00	2	53.30	53.30	-2	8,313	-0.02%
2018/05/31	8	54.94	2	55.45	52.40	6	8,872	0.07%
2018/05/30	6	56.00	1	55.10	57.10	5	9,042	0.06%
2018/05/29	52	57.56	39	57.36	58.80	13	9,052	0.14%
2018/05/28	36	54.43	15	55.11	55.70	21	8,710	0.24%
2018/05/25	13	49.76	11	48.32	50.70	2	8,558	0.02%
2018/05/24	16	45.37	15	43.45	46.10	1	8,327	0.01%
2018/05/23	28	43.18	27	42.74	42.80	1	8,045	0.01%
2018/05/22	11.5	42.46	13	42.82	44.00	-1.5	7,771	-0.02%
2018/05/21	6	38.30	16	39.04	40.00	-10	7,447	-0.13%
2018/05/18	1	37.60	1	36.05	36.45	0	7,305	0.00%
2018/05/17	16	36.74	14	37.16	35.50	2	7,259	0.03%
2018/05/16	3	38.95	11	38.78	39.10	-8	7,531	-0.11%
2018/05/15	12	40.84	7	40.39	39.10	5	7,638	0.07%
2018/05/14	8	39.64	9	38.84	40.15	-1	7,524	-0.01%
2018/05/11	12	35.67	30	35.22	36.65	-18	7,250	-0.25%
2018/05/10	3	33.90	7	34.07	34.95	-4	6,895	-0.06%
2018/05/09	9	31.83	12	31.84	31.80	-3	6,761	-0.04%
2018/05/08	17	31.00	1	30.90	30.55	16	6,714	0.24%
2018/05/07	12	30.84	3	30.80	31.00	9	6,712	0.13%
2018/05/04	5	30.25	5	29.90	29.75	0	6,670	0.00%
2018/05/03	6	29.63	7	29.16	29.50	-1	6,655	-0.02%
2018/05/02	0	0.00	2	29.95	30.00	-2	6,644	-0.03%
2018/04/30	1	29.95	1	29.65	29.95	0	6,654	0.00%
2018/04/27	16	30.71	4	29.59	30.45	12	6,685	0.18%
2018/04/26	13	28.61	10	30.11	28.15	3	6,734	0.04%
2018/04/25	4	30.75	0	0.00	31.25	4	6,698	0.06%
2018/04/24	2	31.80	2	35.25	31.75	0	6,695	0.00%
2018/04/23	0	0.00	2	35.05	35.10	-2	6,697	-0.03%
2018/04/19	1	36.10	5	35.84	35.65	-4	7,020	-0.06%
2018/04/17	2	35.53	0	0.00	34.25	2	7,416	0.03%
2018/04/16	14	36.93	17	37.29	37.00	-3	7,342	-0.04%
2018/04/13	2	35.00	0	0.00	34.90	2	7,105	0.03%
2018/04/12	2	34.10	0	0.00	34.05	2	7,052	0.03%
2018/04/11	1	33.70	0	0.00	33.75	1	7,073	0.01%
2018/04/09	1	35.00	0	0.00	36.40	1	7,222	0.01%
2018/04/02	1	35.85	0	0.00	35.55	1	7,327	0.01%
2018/03/31	2	35.80	0	0.00	36.05	2	7,406	0.03%
2018/03/30	6	36.90	1	36.45	35.80	5	7,418	0.07%
2018/03/29	4	35.58	4	35.88	36.10	0	7,305	0.00%
2018/03/28	1	34.80	0	0.00	34.10	1	7,205	0.01%
2018/03/27	1	34.00	0	0.00	34.40	1	7,132	0.01%
2018/03/26	1	33.55	7	33.21	33.30	-6	7,098	-0.08%
2018/03/23	3	32.97	1	33.65	33.20	2	7,064	0.03%
2018/03/22	15	36.55	7	35.26	34.75	8	6,999	0.11%
2018/03/21	11	34.59	26	36.21	36.00	-15	6,781	-0.22%
2018/03/20	2	32.10	1	33.20	33.40	1	6,551	0.02%
2018/03/19	2	33.00	0	0.00	32.90	2	6,496	0.03%
2018/03/16	2	33.85	0	0.00	33.90	2	6,460	0.03%
2018/03/15	1	35.20	6	35.35	34.45	-5	6,423	-0.08%
2018/03/14	7	34.03	2	34.20	33.90	5	6,320	0.08%
2018/03/13	11	34.27	6	34.18	34.45	5	6,271	0.08%
2018/03/12	3	33.60	1	33.80	33.50	2	6,220	0.03%
2018/03/09	14	34.05	1	34.30	34.10	13	6,167	0.21%
2018/03/08	3	35.47	6	36.41	34.80	-3	6,098	-0.05%
2018/03/07	8	36.06	7	35.70	35.10	1	5,925	0.02%
2018/03/06	9	37.06	23	38.33	37.20	-14	5,676	-0.25%
2018/03/05	10	34.33	14	34.43	35.30	-4	5,056	-0.08%
2018/03/02	0	0.00	1	33.10	32.10	-1	4,786	-0.02%
2018/03/01	6	31.64	0	0.00	32.70	6	4,682	0.13%
2018/02/27	0	0.00	1	31.60	31.10	-1	4,582	-0.02%
2018/02/26	2	31.28	5	30.93	30.50	-3	4,544	-0.07%
2018/02/23	1	32.00	13	32.79	31.60	-12	4,485	-0.27%
2018/02/22	12	33.45	12	33.43	32.10	0	4,352	0.00%
2018/02/21	2	32.40	3	30.65	32.60	-1	4,151	-0.02%
2018/02/12	8	31.49	3	31.13	29.65	5	4,043	0.12%
2018/02/09	12	30.58	7	31.11	30.90	5	3,953	0.13%
2018/02/08	51	33.66	36	34.18	31.80	15	3,827	0.39%
2018/02/07	101	32.40	102	31.75	33.15	-1	3,356	-0.03%	大買/大賣/
2018/02/06	15	29.69	14	30.10	30.15	1	3,055	0.03%
2018/02/05	4	29.13	5	29.45	29.30	-1	2,769	-0.04%
2018/02/02	1	28.90	0	0.00	28.70	1	2,712	0.04%
2018/02/01	1	28.65	0	0.00	29.00	1	2,673	0.04%
2018/01/25	3	29.00	10	29.23	29.00	-7	2,572	-0.27%
2018/01/23	3	30.15	2	31.10	29.45	1	2,626	0.04%
2018/01/22	6	31.63	7	32.05	31.75	-1	2,607	-0.04%
2018/01/18	5	30.15	7	30.09	29.85	-2	2,432	-0.08%
2018/01/17	4	30.75	4	30.80	30.30	0	2,375	0.00%
2018/01/16	3	31.30	3	31.88	31.10	0	2,294	0.00%
2018/01/15	27	32.74	22	32.50	32.75	5	2,169	0.23%
2018/01/12	8	30.89	14	31.15	31.20	-6	1,888	-0.32%
2018/01/11	16	28.81	35.1	29.91	29.50	-19.1	1,649	-1.16%
2018/01/10	13	27.55	19	27.51	28.00	-6	1,342	-0.45%
2018/01/09	18	27.14	7	27.34	26.35	11	1,285	0.86%
2018/01/08	7	26.44	3	26.52	26.40	4	1,214	0.33%
2018/01/05	2	26.58	0	0.00	26.85	2	1,199	0.17%
2018/01/04	16.1	28.31	3	27.65	27.35	13.1	1,147	1.14%
2018/01/03	5	27.56	9	27.90	27.95	-4	982	-0.41%
2018/01/02	3	26.78	4	26.59	27.00	-1	885	-0.11%