光罩 (2338)-國泰-台南券商分點個股進出

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
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股
920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

光罩 (2338)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/11/20	0.5	54.66	8	55.14	54.30	-7.5	1,019	-0.74%
2024/11/19	0	0.00	0.1	55.40	55.20	-0.1	1,024	-0.01%
2024/11/15	1	55.80	0	0.00	55.80	1	1,032	0.10%
2024/11/14	0.1	55.50	0	0.00	55.20	0.1	1,042	0.01%
2024/11/13	2.1	55.36	0	0.00	56.00	2.1	1,050	0.20%
2024/11/12	1	56.00	1	56.30	55.70	0	1,051	0.00%
2024/11/08	0.4	56.81	0	0.00	57.00	0.4	1,075	0.04%
2024/11/07	1.1	56.45	1.4	58.10	58.20	-0.3	1,089	-0.03%
2024/11/06	0.2	55.80	0	0.00	55.40	0.2	1,109	0.02%
2024/11/05	0.1	55.91	0	0.00	56.00	0.1	1,152	0.01%
2024/11/04	0.2	56.30	0	0.00	55.70	0.2	1,240	0.02%
2024/11/01	1	56.30	0.1	55.60	57.40	0.9	1,303	0.07%
2024/10/30	1	55.60	0	0.00	55.30	1	1,332	0.08%
2024/10/29	1.4	55.34	0	0.00	55.20	1.4	1,340	0.10%
2024/10/28	2.1	56.67	0	0.00	56.60	2.1	1,330	0.16%
2024/10/23	0	0.00	3	58.20	58.10	-3	1,341	-0.22%
2024/10/22	0.3	58.00	0	0.00	58.10	0.3	1,350	0.02%
2024/10/18	0.3	57.50	0	57.70	57.30	0.3	1,470	0.02%
2024/10/17	1	58.00	9	58.00	58.00	-8	1,524	-0.53%
2024/10/16	1.2	58.25	1	57.50	57.50	0.2	1,600	0.01%
2024/10/15	2	58.85	0	0.00	58.30	2	1,643	0.12%
2024/10/14	0.1	58.70	0	0.00	58.50	0.1	1,679	0.01%
2024/10/11	0	0.00	1.1	59.00	58.70	-1.1	1,759	-0.06%
2024/10/08	0	0.00	1	60.90	60.00	-1	2,038	-0.05%
2024/10/07	0.5	60.30	4	59.70	60.60	-3.5	2,072	-0.17%
2024/10/04	0	0.00	1	58.80	58.90	-1	2,119	-0.05%
2024/10/01	0.1	58.50	0	0.00	59.10	0.1	2,190	0.00%
2024/09/30	1.1	58.16	0	0.00	58.30	1.1	2,299	0.05%
2024/09/27	0	0.00	0.5	59.10	59.30	-0.5	2,327	-0.02%
2024/09/26	1.1	57.86	4.1	58.21	57.80	-3	2,323	-0.13%
2024/09/25	3.2	58.19	1	58.10	58.10	2.2	2,352	0.09%
2024/09/23	1	57.40	0	0.00	57.50	1	2,393	0.04%
2024/09/19	0.1	56.00	0	0.00	56.70	0.1	2,549	0.00%
2024/09/18	2	56.50	0	0.00	56.30	2	2,659	0.08%
2024/09/16	2	57.05	0.2	57.10	57.10	1.8	2,940	0.06%
2024/09/13	1	56.50	0	0.00	56.50	1	3,132	0.03%
2024/09/12	0	0.00	2.2	56.60	56.80	-2.2	3,141	-0.07%
2024/09/11	1	55.50	0	0.00	55.20	1	3,150	0.03%
2024/09/10	1	56.00	0	0.00	56.00	1	3,193	0.03%
2024/09/09	1	58.60	0	0.00	58.50	1	3,208	0.03%
2024/09/06	0.2	58.10	10	58.10	58.40	-9.8	3,254	-0.30%
2024/09/05	0.3	59.25	0	0.00	58.30	0.3	3,266	0.01%
2024/09/04	1	59.00	10	58.80	58.70	-9	3,268	-0.28%
2024/09/03	10	63.49	0	0.00	62.70	10	3,278	0.30%
2024/09/02	0.1	63.66	4	63.53	63.30	-4	3,282	-0.12%
2024/08/30	3	64.60	0	0.00	64.60	3	3,260	0.09%
2024/08/27	1	63.70	0	0.00	63.10	1	3,255	0.03%
2024/08/26	1.2	64.34	0	0.00	63.60	1.2	3,269	0.04%
2024/08/23	0.3	62.10	0	0.00	63.10	0.3	3,293	0.01%
2024/08/22	0	0.00	2	63.50	63.50	-2	3,397	-0.06%
2024/08/21	1	63.00	1	63.80	63.20	0	3,475	0.00%
2024/08/20	0	0.00	0.3	64.15	63.80	-0.3	3,472	-0.01%
2024/08/19	0	0.00	0.1	63.60	63.70	-0.1	3,478	0.00%
2024/08/16	0	0.00	1.7	63.86	63.00	-1.7	3,493	-0.05%
2024/08/15	0.5	63.05	0.1	62.90	62.90	0.5	3,515	0.01%
2024/08/14	0.4	63.36	1	64.10	63.10	-0.7	3,562	-0.02%
2024/08/13	1	63.00	0	63.20	63.00	1	3,600	0.03%
2024/08/12	1	62.80	2	63.15	63.20	-1	3,604	-0.03%
2024/08/09	2.1	61.87	1.5	62.13	61.40	0.6	3,594	0.02%
2024/08/08	2.6	60.35	1	59.90	60.20	1.6	3,577	0.04%
2024/08/07	4	62.40	4	62.93	63.20	0	3,546	0.00%
2024/08/06	4.1	60.08	1.9	59.41	60.80	2.3	3,532	0.06%
2024/08/05	4.2	62.80	0	62.80	62.80	4.2	3,513	0.12%
2024/08/02	6	69.40	0	0.00	69.70	6	3,676	0.16%
2024/08/01	1	72.20	0	0.00	72.30	1	3,819	0.03%
2024/07/31	1	71.20	0	0.00	71.20	1	3,810	0.03%
2024/07/29	2	71.95	0	0.00	70.50	2	3,793	0.05%
2024/07/23	2.7	73.56	0	0.00	73.10	2.7	3,750	0.07%
2024/07/22	15.1	73.50	1	74.00	73.20	14.1	3,732	0.38%
2024/07/19	19.1	77.21	0	0.00	76.10	19.1	3,687	0.52%
2024/07/18	15	78.00	23	78.73	79.60	-8	3,614	-0.22%
2024/07/17	3	80.80	4.1	82.74	81.10	-1.1	3,555	-0.03%
2024/07/16	4.2	82.43	5	82.66	81.90	-0.8	3,499	-0.02%
2024/07/15	4	81.50	4.4	82.83	81.60	-0.4	3,468	-0.01%
2024/07/12	9.2	83.40	13	82.77	82.30	-3.8	3,428	-0.11%
2024/07/11	10.9	84.15	26.2	83.36	83.60	-15.3	3,353	-0.46%
2024/07/10	0.3	78.60	1	78.70	78.70	-0.7	3,100	-0.02%
2024/07/09	2	79.08	3	78.40	78.60	-1	3,091	-0.03%
2024/07/08	1.1	79.61	4.7	80.17	79.90	-3.5	3,068	-0.11%
2024/07/05	4	80.43	3	80.07	81.00	1	3,026	0.03%
2024/07/04	11	79.99	32.3	80.41	80.20	-21.3	2,994	-0.71%
2024/07/03	19	77.87	0	0.00	77.50	19	2,956	0.64%
2024/07/02	3	76.40	1	76.80	76.60	2	2,929	0.07%
2024/07/01	15.2	77.03	0	0.00	76.00	15.2	2,917	0.52%
2024/06/28	1	76.50	0	0.00	76.10	1	2,883	0.03%
2024/06/27	28	75.53	1	74.80	74.80	27	2,873	0.94%
2024/06/26	33	78.51	20	78.90	76.60	13	2,838	0.46%
2024/06/25	10.4	75.37	9	76.69	78.60	1.4	2,787	0.05%
2024/06/24	16	79.72	12	79.86	78.30	4	2,673	0.15%
2024/06/21	23	80.24	28.4	80.74	80.50	-5.4	2,569	-0.21%
2024/06/20	19	77.32	23.6	76.49	80.20	-4.6	2,283	-0.20%
2024/06/19	2	73.20	0.1	73.50	73.00	1.9	2,094	0.09%
2024/06/18	7	73.74	1.8	73.82	73.60	5.2	2,085	0.25%
2024/06/17	5	75.04	7	75.03	74.20	-2	2,079	-0.10%
2024/06/14	0.2	73.00	0.5	73.60	72.90	-0.3	2,034	-0.01%
2024/06/13	3	74.20	2	74.50	74.40	1	1,999	0.05%
2024/06/12	1	73.30	1	73.00	73.50	0	1,958	0.00%
2024/06/11	0.1	73.00	0	0.00	72.70	0.1	1,954	0.01%
2024/06/07	2	73.15	16	72.20	73.30	-14	1,961	-0.71%
2024/06/06	1	71.49	1	71.90	70.70	0	1,956	0.00%
2024/06/04	0	0.00	7	71.56	71.20	-7	1,974	-0.35%
2024/06/03	2	71.60	5	71.64	71.30	-3	1,989	-0.15%
2024/05/31	3	71.03	1	71.80	71.50	2	1,994	0.10%
2024/05/30	5.1	71.48	2	71.20	71.20	3.1	1,991	0.15%
2024/05/29	0.2	72.50	0	0.00	72.30	0.2	1,987	0.01%
2024/05/28	4.2	74.63	2	73.70	73.70	2.2	1,957	0.11%
2024/05/27	12.1	72.65	11.1	73.12	73.60	1	1,846	0.05%
2024/05/24	0.1	70.40	0	0.00	71.00	0.1	1,790	0.01%
2024/05/22	1	71.80	0	0.00	71.50	1	1,856	0.05%
2024/05/21	0.6	71.90	2.3	71.89	71.80	-1.7	1,847	-0.09%
2024/05/20	0	70.50	1.5	70.32	71.30	-1.4	1,828	-0.08%
2024/05/17	1	71.10	1.2	69.95	70.00	-0.2	1,773	-0.01%
2024/05/16	0.1	69.30	0	0.00	69.30	0.1	1,743	0.01%
2024/05/15	1	69.10	1	68.50	68.50	0	1,749	0.00%
2024/05/14	0	68.90	0	0.00	68.20	0	1,753	0.00%
2024/05/13	1.2	68.29	0	0.00	68.50	1.2	1,751	0.07%
2024/05/10	1	68.50	3	68.40	68.50	-2	1,735	-0.12%
2024/05/09	6.3	70.38	17	70.25	69.70	-10.8	1,698	-0.63%
2024/05/08	8.7	72.59	18.3	72.67	70.30	-9.6	1,626	-0.59%
2024/05/07	22	74.87	37.1	74.23	75.70	-15.1	1,392	-1.08%
2024/05/06	0.4	68.42	1.1	68.48	68.90	-0.7	1,208	-0.06%
2024/05/03	0.2	68.20	0.4	68.07	68.20	-0.2	1,205	-0.02%
2024/04/29	0	0.00	5.4	67.20	67.50	-5.4	1,210	-0.44%
2024/04/26	8.5	66.41	12.2	67.08	66.30	-3.7	1,216	-0.30%
2024/04/25	0.1	66.50	0	0.00	66.60	0.1	1,231	0.01%
2024/04/24	0.5	66.41	0	0.00	66.90	0.5	1,237	0.04%
2024/04/23	1.1	64.14	0	0.00	64.60	1.1	1,248	0.09%
2024/04/22	3.3	64.32	3	63.70	63.60	0.3	1,252	0.02%
2024/04/19	25.2	66.45	2	65.60	65.50	23.2	1,231	1.89%
2024/04/18	0	0.00	0	68.35	68.10	0	1,192	0.00%
2024/04/17	0.3	68.60	0	0.00	68.40	0.3	1,193	0.02%
2024/04/16	12	67.79	5	67.74	67.60	7	1,195	0.59%
2024/04/12	0	0.00	3	71.00	70.80	-3	1,211	-0.25%
2024/04/11	0	0.00	3	71.27	71.50	-3	1,194	-0.25%
2024/04/10	3	72.40	4	71.55	71.60	-1	1,184	-0.08%
2024/04/09	4	70.95	17.2	70.86	71.20	-13.2	1,144	-1.15%
2024/04/08	0	0.00	0	68.90	68.40	0	1,075	0.00%
2024/04/03	0	0.00	3	69.10	69.30	-3	1,074	-0.28%
2024/04/02	0.6	68.50	0	0.00	69.00	0.6	1,080	0.06%
2024/04/01	1	68.90	21	68.83	68.80	-20	1,093	-1.83%
2024/03/29	0	0.00	0.2	68.31	68.00	-0.2	1,087	-0.02%
2024/03/28	23	68.29	0	0.00	68.00	23	1,091	2.11%
2024/03/26	6.2	67.24	0	0.00	67.00	6.2	1,105	0.56%
2024/03/25	3	68.03	9	69.00	68.00	-6	1,107	-0.54%
2024/03/22	1	68.30	0	68.10	68.40	1	1,121	0.09%
2024/03/21	3	67.70	1.8	67.78	68.30	1.2	1,128	0.11%
2024/03/20	3	67.77	0	0.00	67.50	3	1,141	0.26%
2024/03/19	0	68.31	4.2	68.25	67.90	-4.1	1,158	-0.36%
2024/03/18	2	67.75	0	0.00	67.80	2	1,157	0.17%
2024/03/15	8	67.51	0	0.00	67.40	8	1,167	0.69%
2024/03/14	5	68.10	0	0.00	67.90	5	1,161	0.43%
2024/03/13	8.2	68.52	2	69.40	68.50	6.2	1,158	0.53%
2024/03/12	2	70.70	8	69.85	70.00	-6	1,165	-0.51%
2024/03/11	7	67.56	0	0.00	67.50	7	1,140	0.61%
2024/03/08	2.1	68.24	0	0.00	67.70	2.1	1,171	0.18%
2024/03/07	1.1	69.12	0	0.00	68.80	1.1	1,235	0.09%
2024/03/06	0	0.00	3.4	70.41	70.30	-3.4	1,337	-0.25%
2024/03/05	1.1	69.88	0	0.00	69.10	1.1	1,615	0.07%
2024/03/04	0.1	69.90	0.3	70.00	69.90	-0.2	1,656	-0.01%
2024/03/01	3	69.80	2	69.60	69.30	1	1,643	0.06%
2024/02/29	1	69.40	1.1	70.07	69.60	-0.1	1,648	0.00%
2024/02/27	3	71.23	3	70.00	69.80	0	1,652	0.00%
2024/02/26	6.1	72.56	9.2	72.68	72.10	-3.1	1,654	-0.19%
2024/02/23	2	70.90	5	71.20	70.90	-3	1,598	-0.19%
2024/02/22	0	0.00	0.4	70.80	70.80	-0.4	1,588	-0.03%
2024/02/21	0	0.00	1	71.20	71.00	-1	1,592	-0.06%
2024/02/19	0.1	71.18	1.2	70.93	70.90	-1.1	1,585	-0.07%
2024/02/16	1.1	70.59	1.6	70.51	70.70	-0.5	1,584	-0.03%
2024/02/15	0	0.00	1.2	68.67	69.70	-1.2	1,579	-0.08%
2024/02/05	0	67.30	1	67.10	67.30	-1	1,570	-0.06%
2024/02/01	0	67.40	0	0.00	67.20	0	1,689	0.00%
2024/01/31	0.1	67.60	0	0.00	67.60	0.1	1,696	0.00%
2024/01/30	0.1	67.70	0	0.00	67.60	0.1	1,709	0.00%
2024/01/29	0	0.00	3	68.10	68.20	-3	1,742	-0.17%
2024/01/25	0.8	68.75	0	0.00	68.40	0.8	1,779	0.04%
2024/01/24	3	68.70	0	0.00	68.80	3	1,787	0.17%
2024/01/23	0	68.80	0	0.00	69.30	0	1,800	0.00%
2024/01/19	1.1	67.98	3	67.60	67.70	-1.9	1,804	-0.11%
2024/01/18	1	67.20	0	0.00	67.20	1	1,809	0.06%
2024/01/17	2.2	67.95	17	68.14	67.90	-14.8	1,825	-0.81%
2024/01/15	0	69.99	0	0.00	70.30	0	1,859	0.00%
2024/01/12	0.1	69.69	0	0.00	69.50	0.1	1,892	0.00%
2024/01/10	0.1	69.64	0	0.00	69.30	0.1	1,927	0.01%
2024/01/09	0.2	70.80	1.2	71.02	70.10	-1	1,945	-0.05%
2024/01/08	1	71.10	1.1	71.24	71.60	-0.1	2,002	-0.01%
2024/01/05	1.1	69.59	2	69.30	69.50	-0.9	1,999	-0.05%
2024/01/04	0	69.30	0	0.00	69.20	0	2,052	0.00%
2024/01/03	0.2	69.53	0	0.00	69.70	0.2	2,161	0.01%
2024/01/02	0.3	70.46	0	0.00	70.20	0.3	2,161	0.01%
2023/12/29	2	71.30	4.2	71.27	71.10	-2.2	2,160	-0.10%
2023/12/28	0	0.00	0.2	71.20	71.30	-0.2	2,159	-0.01%
2023/12/27	0.1	71.10	0.2	71.10	71.20	-0.1	2,150	0.00%
2023/12/26	0.1	69.75	2	70.55	70.50	-1.9	2,140	-0.09%
2023/12/25	0.3	69.24	0	0.00	68.80	0.3	2,144	0.01%
2023/12/22	3.1	69.49	0	0.00	69.30	3.1	2,152	0.14%
2023/12/21	0.2	70.44	0	0.00	70.30	0.2	2,142	0.01%
2023/12/20	1.1	70.68	0	0.00	70.40	1.1	2,140	0.05%
2023/12/19	0	0.00	1	70.10	70.70	-1	2,135	-0.05%
2023/12/18	0	0.00	1	70.80	71.40	-1	2,124	-0.05%
2023/12/15	2	72.00	1	72.20	71.70	1	2,125	0.05%
2023/12/14	1.2	71.97	0	0.00	72.00	1.2	2,121	0.05%
2023/12/13	0	70.80	0	0.00	70.50	0	2,104	0.00%
2023/12/12	4	71.03	0	0.00	70.60	4	2,112	0.19%
2023/12/08	1.2	70.52	0	0.00	70.50	1.2	2,103	0.06%
2023/12/07	2.2	71.41	2	70.90	70.50	0.2	2,093	0.01%
2023/12/06	0.1	72.00	1	72.00	72.20	-0.9	2,076	-0.04%
2023/12/05	1	72.60	2	72.75	72.80	-1	2,067	-0.05%
2023/12/04	11	74.44	0	0.00	73.20	11	2,031	0.54%
2023/12/01	13	76.93	11	76.92	76.20	2	1,958	0.10%
2023/11/30	13	76.49	29	76.74	76.90	-15.9	1,833	-0.87%
2023/11/29	2.1	71.09	4.2	70.73	71.00	-2	1,548	-0.13%
2023/11/28	0.1	68.20	0	0.00	68.50	0.1	1,505	0.01%
2023/11/27	0	67.90	0	0.00	67.80	0	1,508	0.00%
2023/11/22	0.1	68.50	0	0.00	68.70	0.1	1,492	0.00%
2023/11/21	1.2	68.41	2.1	68.35	68.60	-1	1,496	-0.06%
2023/11/20	1	67.50	3	67.63	67.80	-2	1,523	-0.13%
2023/11/17	1	67.00	1	66.90	67.00	0	1,558	0.00%
2023/11/16	2.1	66.30	1	66.40	66.40	1.1	1,584	0.07%
2023/11/15	1	67.00	0.7	67.36	66.90	0.3	1,628	0.02%
2023/11/14	1.3	66.52	0.1	67.08	67.10	1.2	1,653	0.07%
2023/11/10	4.3	66.16	1	66.20	66.20	3.3	1,718	0.19%
2023/11/09	6.5	67.12	4	66.90	67.00	2.5	1,703	0.14%
2023/11/08	0	0.00	2	71.70	71.50	-2	1,636	-0.12%
2023/11/06	2	72.30	2.1	72.54	72.40	-0.1	1,649	-0.01%
2023/11/03	2	70.60	3.1	70.74	71.20	-1.1	1,626	-0.07%
2023/11/02	0	0.00	1	68.90	69.80	-1	1,635	-0.06%
2023/11/01	0	68.00	0	0.00	68.00	0	1,638	0.00%
2023/10/31	3	68.80	1	70.60	68.00	2	1,648	0.12%
2023/10/27	2	68.75	0	0.00	68.50	2	1,733	0.12%
2023/10/26	0	0.00	1	70.30	69.00	-1	1,771	-0.06%
2023/10/25	1.1	71.27	0	0.00	71.10	1.1	1,822	0.06%
2023/10/24	1	69.50	0	0.00	69.30	1	1,845	0.05%
2023/10/23	2	70.00	0	0.00	69.20	2	1,903	0.11%
2023/10/20	0.1	69.00	3.5	70.01	70.60	-3.4	1,894	-0.18%
2023/10/19	2	70.15	1	69.70	70.20	1	1,884	0.05%
2023/10/18	0.1	69.90	1	69.70	69.60	-0.9	1,884	-0.05%
2023/10/17	2.1	70.43	4	71.55	70.80	-1.9	1,884	-0.10%
2023/10/16	4	72.55	3.1	73.30	71.70	1	1,883	0.05%
2023/10/13	2	72.80	5	72.40	72.50	-3	1,843	-0.16%
2023/10/12	4	72.23	2.3	72.42	72.40	1.7	1,870	0.09%
2023/10/11	1.6	71.82	3.3	71.70	71.80	-1.7	1,896	-0.09%
2023/10/06	0	0.00	3	68.83	68.50	-3	1,835	-0.16%
2023/10/05	0.1	68.20	0	0.00	68.60	0.1	1,847	0.00%
2023/10/04	0.1	67.18	0	0.00	67.70	0.1	1,859	0.00%
2023/10/03	1	68.80	0	0.00	68.00	1	1,875	0.05%
2023/10/02	0	0.00	8	68.70	68.70	-8	1,925	-0.42%
2023/09/28	1.1	66.64	2	66.95	67.40	-1	1,947	-0.05%
2023/09/27	4.1	65.63	2	65.60	65.60	2.1	2,007	0.10%
2023/09/26	1.1	66.61	0	0.00	66.40	1.1	2,037	0.06%
2023/09/25	0.5	67.50	0	0.00	67.20	0.5	2,101	0.02%
2023/09/22	5.1	67.08	0	0.00	67.20	5.1	2,231	0.23%
2023/09/21	3.1	67.30	0	0.00	67.60	3.1	2,252	0.14%
2023/09/20	1.1	67.64	0	0.00	67.40	1.1	2,257	0.05%
2023/09/19	3	68.40	0	0.00	68.20	3	2,272	0.13%
2023/09/18	1.2	70.37	1	69.80	69.70	0.2	2,272	0.01%
2023/09/15	1.1	70.00	2	70.00	70.10	-1	2,277	-0.04%
2023/09/14	0	0.00	2	69.00	69.00	-2	2,279	-0.09%
2023/09/13	0	68.10	1	67.90	67.80	-1	2,279	-0.04%
2023/09/12	0.1	68.40	0	0.00	67.90	0.1	2,299	0.00%
2023/09/11	7.4	67.33	0	0.00	67.00	7.4	2,312	0.32%
2023/09/08	2.1	69.30	1.3	68.87	68.70	0.7	2,320	0.03%
2023/09/07	5.3	70.50	7	70.07	69.80	-1.7	2,354	-0.07%
2023/09/06	5.3	70.42	0	0.00	70.20	5.3	2,397	0.22%
2023/09/05	3.2	71.20	2	71.10	71.30	1.2	2,475	0.05%
2023/09/04	0.1	70.66	1	70.40	70.40	-0.9	2,587	-0.04%
2023/09/01	0	0.00	2	70.45	70.20	-2	2,599	-0.08%
2023/08/31	2	69.70	0	0.00	69.90	2	2,608	0.08%
2023/08/30	1	69.70	2	70.20	70.30	-1	2,623	-0.04%
2023/08/29	3	68.43	0	0.00	68.80	3	2,646	0.11%
2023/08/25	0	0.00	1	69.30	68.70	-1	2,669	-0.04%
2023/08/24	3	71.37	1	71.90	69.80	2	2,678	0.07%
2023/08/23	4.1	67.46	14	68.89	69.80	-9.9	2,656	-0.37%
2023/08/21	9.1	67.23	1	67.50	67.50	8.1	2,645	0.31%
2023/08/18	2.5	68.64	2	69.40	68.10	0.5	2,616	0.02%
2023/08/17	4	68.29	3	69.20	69.30	1	2,630	0.04%
2023/08/16	3	67.30	0	0.00	67.80	3	2,602	0.12%
2023/08/15	1	68.50	0	0.00	68.80	1	2,610	0.04%
2023/08/14	3.1	67.71	1	67.50	67.50	2.1	2,622	0.08%
2023/08/11	4.1	69.58	0.5	70.00	69.50	3.6	2,636	0.14%
2023/08/10	0	0.00	10	69.65	69.90	-10	2,644	-0.38%
2023/08/08	2.3	71.67	1	71.40	71.40	1.3	2,704	0.05%
2023/08/07	0	72.10	1	72.70	72.30	-1	2,699	-0.04%
2023/08/04	3	71.50	1	72.50	72.50	2	2,707	0.07%
2023/08/02	7.5	72.38	0	0.00	71.80	7.5	2,700	0.28%
2023/08/01	3.2	74.49	0	0.00	74.60	3.2	2,646	0.12%
2023/07/31	4.4	77.38	1	78.80	75.90	3.4	2,629	0.13%
2023/07/28	3.4	76.47	5.2	76.43	77.80	-1.8	2,611	-0.07%
2023/07/27	3.2	74.08	5	74.04	74.00	-1.8	2,575	-0.07%
2023/07/26	11.2	73.95	4.2	73.72	73.00	7	2,553	0.27%
2023/07/25	7.2	76.31	3	76.00	75.80	4.2	2,507	0.17%
2023/07/24	1	76.40	0	0.00	76.40	1	2,490	0.04%
2023/07/21	1.1	77.66	1	78.10	77.70	0.1	2,501	0.00%
2023/07/20	2	78.75	1	78.70	78.50	1	2,573	0.04%
2023/07/19	1	79.40	0	0.00	79.30	1	2,573	0.04%
2023/07/18	0.2	80.50	0	0.00	79.90	0.2	2,619	0.01%
2023/07/17	1.2	80.70	1.1	81.36	81.40	0.1	2,644	0.00%
2023/07/14	10	82.41	4.1	81.40	80.60	5.9	2,667	0.22%
2023/07/13	5	82.04	2	81.60	81.70	3	2,679	0.11%
2023/07/12	2.1	80.34	3	79.90	79.70	-0.9	2,674	-0.03%
2023/07/11	1	80.40	0	0.00	80.30	1	2,688	0.04%
2023/07/10	1.1	79.00	0	0.00	78.80	1.1	2,777	0.04%
2023/07/07	3.2	79.20	2	79.40	79.40	1.2	2,792	0.04%
2023/07/06	0.2	83.00	0.4	81.66	81.40	-0.2	2,779	-0.01%
2023/07/05	5.3	83.56	4	83.08	82.70	1.3	2,773	0.05%
2023/07/04	1.1	82.94	4.1	83.20	83.60	-3.1	2,746	-0.11%
2023/07/03	6.3	83.12	1.3	83.27	83.00	5	2,782	0.18%
2023/06/30	13.3	83.72	8	83.23	83.10	5.3	2,755	0.19%
2023/06/29	2	79.75	2.4	80.47	80.50	-0.4	2,662	-0.02%
2023/06/28	0	0.00	1	78.30	77.70	-1	2,685	-0.04%
2023/06/27	3.1	78.26	0	0.00	77.70	3.1	2,761	0.11%
2023/06/26	0.1	79.00	1	78.80	79.00	-0.9	2,786	-0.03%
2023/06/21	2.1	80.09	3	80.17	80.00	-0.9	2,870	-0.03%
2023/06/16	1	81.40	2	81.10	81.00	-1	3,201	-0.03%
2023/06/15	0	0.00	1	82.10	81.80	-1	3,482	-0.03%
2023/06/14	3.2	82.02	3.4	81.73	81.70	-0.3	3,665	-0.01%
2023/06/13	3	82.27	2	83.00	82.60	1	3,785	0.03%
2023/06/12	1.1	82.53	3	82.00	81.10	-1.9	3,787	-0.05%
2023/06/09	4	82.85	4.5	82.79	82.90	-0.5	3,772	-0.01%
2023/06/08	8.1	81.50	5.2	81.34	79.90	2.9	3,723	0.08%
2023/06/07	3.1	81.18	0.4	81.45	81.40	2.7	3,640	0.08%
2023/06/06	2.1	81.25	1.2	80.81	81.10	0.9	3,665	0.02%
2023/06/05	2	81.20	1	80.80	80.80	1	3,718	0.03%
2023/06/02	1.3	79.69	1	80.30	80.30	0.3	3,775	0.01%
2023/06/01	2.4	79.83	1	80.00	80.00	1.4	3,824	0.04%
2023/05/31	5.2	80.71	5	80.74	81.10	0.2	3,813	0.01%
2023/05/30	1.4	80.80	2	80.60	80.80	-0.7	3,814	-0.02%
2023/05/29	0	0.00	3	82.17	81.80	-3	3,822	-0.08%
2023/05/26	4.1	80.91	1	80.50	80.50	3.1	3,819	0.08%
2023/05/25	1	81.10	15	81.32	81.60	-14	3,812	-0.37%
2023/05/24	1	80.80	1	80.90	80.90	0	3,881	0.00%
2023/05/23	1	81.60	16	81.56	81.60	-15	3,882	-0.39%
2023/05/22	2.2	79.84	1.1	80.15	80.20	1.1	3,859	0.03%
2023/05/19	2.7	80.02	3	79.70	79.70	-0.3	3,857	-0.01%
2023/05/18	5	79.06	0	0.00	79.20	5	3,859	0.13%
2023/05/17	0.1	79.00	1.2	78.83	78.90	-1.2	3,875	-0.03%
2023/05/15	0	0.00	1.2	75.87	75.70	-1.2	3,910	-0.03%
2023/05/12	1	77.40	3	77.47	76.90	-2	3,958	-0.05%
2023/05/11	1	77.40	3	77.47	77.30	-2	4,023	-0.05%
2023/05/10	0.1	78.60	1	78.50	79.10	-1	4,257	-0.02%
2023/05/09	1	79.70	0	0.00	79.20	1	4,261	0.02%
2023/05/08	0	80.33	0	0.00	79.80	0	4,284	0.00%
2023/05/04	1.1	78.65	1	79.50	79.50	0.1	4,469	0.00%
2023/05/03	1	80.40	5	79.90	79.70	-4	4,532	-0.09%
2023/05/02	7	81.49	0	0.00	81.80	7	4,582	0.15%
2023/04/28	2.3	79.99	0	80.70	80.00	2.2	4,687	0.05%
2023/04/27	0.3	80.22	0	0.00	79.50	0.3	4,742	0.01%
2023/04/26	1.2	77.80	3.3	78.68	79.40	-2.1	4,999	-0.04%
2023/04/25	12.2	80.33	1	78.10	78.40	11.2	5,247	0.21%
2023/04/24	1.1	81.77	0.2	82.90	82.50	0.9	5,299	0.02%
2023/04/21	36.1	82.40	1	84.70	82.30	35.1	5,591	0.63%
2023/04/20	8.3	83.73	0	0.00	83.70	8.3	5,675	0.15%
2023/04/19	16.2	84.12	2	83.90	83.60	14.2	5,876	0.24%
2023/04/18	6.1	86.20	1	85.50	85.20	5.1	5,991	0.09%
2023/04/17	11.1	87.91	4	88.23	87.40	7.1	6,045	0.12%
2023/04/14	4.1	88.52	3	88.87	88.20	1.1	6,108	0.02%
2023/04/13	20.3	89.39	6.1	88.37	88.20	14.2	6,186	0.23%
2023/04/12	7.1	92.55	1	92.10	92.10	6.1	6,168	0.10%
2023/04/11	3	91.93	8.2	93.01	93.50	-5.2	6,215	-0.08%
2023/04/10	5.2	92.88	3	92.77	92.20	2.2	6,325	0.03%
2023/04/07	3.1	93.62	1.4	94.31	93.10	1.7	6,410	0.03%
2023/04/06	3	93.77	3	93.14	92.90	0	6,415	0.00%
2023/03/31	1	92.40	1	92.70	92.50	0	6,384	0.00%
2023/03/30	2.1	91.52	1	91.80	91.50	1.1	6,389	0.02%
2023/03/29	2.2	93.77	3	92.57	91.60	-0.8	6,450	-0.01%
2023/03/28	7.3	94.28	6	93.42	93.50	1.2	6,521	0.02%
2023/03/27	2	96.49	7	96.42	95.90	-5	6,501	-0.08%
2023/03/24	16	97.36	15	96.59	96.00	1	6,511	0.02%
2023/03/23	14.1	95.61	14.5	96.02	96.60	-0.4	6,468	-0.01%
2023/03/22	2	97.30	3.4	97.25	96.90	-1.4	6,488	-0.02%
2023/03/21	9	95.62	15.2	95.82	95.40	-6.2	6,506	-0.10%
2023/03/20	24.2	94.78	33	94.42	94.60	-8.8	6,455	-0.14%
2023/03/17	18.4	88.20	11.3	88.15	88.80	7.1	6,394	0.11%
2023/03/16	3	87.00	9.4	86.42	86.10	-6.4	6,350	-0.10%
2023/03/15	1	83.20	27	83.79	84.40	-26	6,433	-0.40%
2023/03/14	31.1	81.86	21.5	82.61	82.10	9.6	6,608	0.14%
2023/03/13	32	82.65	29.7	83.10	83.10	2.4	6,751	0.03%
2023/03/10	10.1	84.30	0	0.00	84.20	10.1	6,986	0.14%
2023/03/09	2	86.20	0.1	86.50	86.00	1.9	7,407	0.03%
2023/03/08	4	86.58	1.3	86.89	87.00	2.7	7,551	0.04%
2023/03/07	32	85.27	2	86.10	87.00	30	7,808	0.38%
2023/03/06	2.1	85.02	15	85.09	84.90	-12.9	7,967	-0.16%
2023/03/03	7	83.14	10	83.10	82.90	-3	8,043	-0.04%
2023/03/02	15	82.43	0	0.00	82.40	15	8,226	0.18%
2023/03/01	2.1	82.24	2	82.90	83.10	0.1	8,613	0.00%
2023/02/24	1.1	82.90	3	83.00	82.60	-1.9	8,757	-0.02%
2023/02/23	1	83.00	8	83.10	83.30	-7	8,841	-0.08%
2023/02/22	5.5	83.13	6	82.82	82.50	-0.6	8,948	-0.01%
2023/02/21	9.1	85.74	3	86.20	85.60	6.1	9,042	0.07%
2023/02/20	0	0.00	0.4	87.00	86.50	-0.4	9,270	0.00%
2023/02/17	5.2	86.84	2	86.75	86.80	3.2	9,578	0.03%
2023/02/16	2	86.30	1	86.00	87.10	1	9,665	0.01%
2023/02/15	7	84.32	10.1	84.76	85.50	-3.1	9,951	-0.03%
2023/02/14	7.3	84.59	3	84.20	84.20	4.3	10,344	0.04%
2023/02/13	2.1	85.32	4	85.43	85.10	-1.9	10,481	-0.02%
2023/02/10	7.3	86.88	7	85.79	85.70	0.3	10,540	0.00%
2023/02/09	23.2	85.60	34	86.51	87.40	-10.8	10,678	-0.10%
2023/02/08	42.6	86.15	53	85.90	86.00	-10.4	10,680	-0.10%
2023/02/07	5	88.98	5	89.20	89.40	0	10,503	0.00%
2023/02/06	2	89.15	2	89.50	88.80	0	10,530	0.00%
2023/02/03	4.2	90.58	12	90.80	90.00	-7.9	10,621	-0.07%
2023/02/02	20	91.18	30	92.86	91.80	-10	10,634	-0.09%
2023/02/01	7.1	90.21	4	90.80	91.00	3.1	10,554	0.03%
2023/01/31	6	91.38	15.9	92.28	91.70	-9.9	10,600	-0.09%
2023/01/30	5	90.62	10	90.92	91.80	-5	10,593	-0.05%
2023/01/17	7	89.01	7	88.99	88.20	0	10,536	0.00%
2023/01/16	30	90.12	18	89.54	89.70	12	10,549	0.11%
2023/01/13	18	89.76	36	89.76	90.80	-18	10,314	-0.17%
2023/01/12	30	88.19	16	89.44	88.20	14	10,081	0.14%
2023/01/11	26	89.30	46.2	89.20	89.40	-20.1	10,013	-0.20%
2023/01/10	42.1	88.13	20	87.60	86.00	22.1	9,861	0.22%
2023/01/09	19	89.64	7	90.31	90.20	12	9,800	0.12%
2023/01/06	17	89.34	24	89.27	88.00	-7	9,627	-0.07%
2023/01/05	23	89.51	9.1	89.54	87.00	14	9,544	0.15%
2023/01/04	4.1	88.20	3	88.43	89.00	1.1	9,505	0.01%
2023/01/03	6	84.62	11	85.81	87.50	-5	9,496	-0.05%
2022/12/30	20	87.10	20	86.30	84.70	0	9,586	0.00%
2022/12/29	3	85.57	2.1	85.78	85.80	0.9	9,837	0.01%
2022/12/28	9	87.52	6	87.67	84.40	3	9,908	0.03%
2022/12/27	9	86.44	12	87.05	88.20	-3	9,889	-0.03%
2022/12/26	4	85.33	0	0.00	84.10	4	9,879	0.04%
2022/12/23	1	84.00	1	84.40	86.30	0	10,004	0.00%
2022/12/22	2	86.20	1	85.50	85.50	1	10,141	0.01%
2022/12/21	4	86.73	2.5	86.48	85.70	1.5	10,173	0.01%
2022/12/20	12	88.48	8	88.21	85.80	4	10,097	0.04%
2022/12/19	2	89.70	1	90.20	90.20	1	10,007	0.01%
2022/12/16	2	89.30	2	90.10	90.00	0	9,957	0.00%
2022/12/15	3	91.10	1	90.80	90.80	2	9,923	0.02%
2022/12/14	3	90.53	2	91.50	91.50	1	9,882	0.01%
2022/12/13	7	90.30	1.1	90.26	89.10	5.9	9,783	0.06%
2022/12/12	5	92.70	4	91.63	91.20	1	9,667	0.01%
2022/12/09	33.2	92.20	34	92.84	92.70	-0.9	9,562	-0.01%
2022/12/08	7	92.81	11	93.27	93.50	-4	9,341	-0.04%
2022/12/07	7	93.89	6	94.02	92.60	1	9,217	0.01%
2022/12/06	10	95.85	14.5	96.53	95.80	-4.5	9,039	-0.05%
2022/12/05	8	96.10	6.1	96.23	97.10	1.9	8,863	0.02%
2022/12/02	18.2	92.96	19	94.22	95.70	-0.8	8,733	-0.01%
2022/12/01	34	92.50	46.2	92.80	92.20	-12.2	8,478	-0.14%
2022/11/30	16	85.51	21	86.03	86.90	-5	8,058	-0.06%
2022/11/29	49	84.12	37	84.19	85.40	12	7,899	0.15%
2022/11/28	37	83.42	45.4	82.81	83.20	-8.4	7,584	-0.11%
2022/11/25	12	79.06	14.1	79.61	79.80	-2.1	7,371	-0.03%
2022/11/24	30	79.34	16.1	79.70	79.70	13.9	7,228	0.19%
2022/11/23	7.1	78.62	22	77.30	80.00	-14.9	7,046	-0.21%
2022/11/22	18	73.54	16	73.77	73.30	2	6,665	0.03%
2022/11/21	11	72.82	10	73.31	73.40	1	6,521	0.02%
2022/11/18	16	73.56	16	73.16	72.00	0	6,434	0.00%
2022/11/17	13.1	71.82	14.4	72.28	73.40	-1.3	6,329	-0.02%
2022/11/16	19.2	69.39	17	69.82	70.80	2.2	6,197	0.04%
2022/11/15	23	70.43	27	69.75	69.90	-4	5,976	-0.07%
2022/11/14	13.5	67.02	14.1	67.59	67.30	-0.6	5,673	-0.01%
2022/11/11	39	68.71	31	68.32	67.20	8	5,581	0.14%
2022/11/10	51.1	65.67	47	65.66	66.00	4.1	5,267	0.08%
2022/11/09	5	62.02	9	62.72	65.20	-4	4,856	-0.08%
2022/11/08	3	60.40	4	60.68	59.30	-1	4,684	-0.02%
2022/11/07	21	60.20	17	59.92	59.40	4	4,629	0.09%
2022/11/04	7.1	60.89	7	61.37	63.40	0.1	4,495	0.00%
2022/11/03	3	58.70	4	60.40	61.40	-1	4,377	-0.02%
2022/11/02	4	59.30	4	60.05	59.40	0	4,315	0.00%
2022/11/01	3	59.50	6	59.72	59.40	-3	4,280	-0.07%
2022/10/31	9	57.72	12	58.73	59.00	-3	4,194	-0.07%
2022/10/28	12	57.88	6	56.80	56.80	6	4,148	0.14%
2022/10/27	20	58.20	22.2	58.62	59.70	-2.2	4,078	-0.05%
2022/10/26	5	55.82	4	55.68	55.60	1	3,956	0.03%
2022/10/25	3	55.00	2	55.20	55.20	1	3,886	0.03%
2022/10/24	5	55.88	6	55.43	54.70	-1	3,840	-0.03%
2022/10/21	6.2	53.87	5	54.32	53.10	1.2	3,778	0.03%
2022/10/20	1	54.20	2	54.50	54.80	-1	3,781	-0.03%
2022/10/19	2	55.70	22	55.39	55.40	-20	3,766	-0.53%
2022/10/18	12	56.43	14	55.78	55.10	-2	3,721	-0.05%
2022/10/17	10	53.37	9	53.27	55.20	1	3,605	0.03%
2022/10/14	5	54.56	9.4	54.35	55.10	-4.4	3,567	-0.12%
2022/10/13	6.1	53.64	3	50.47	50.10	3.1	3,540	0.09%
2022/10/12	7.2	55.09	6	55.17	53.90	1.2	3,454	0.04%
2022/10/11	17.1	57.09	12	55.97	55.70	5.1	3,414	0.15%
2022/10/07	16.1	61.98	18.1	61.12	61.50	-2	3,430	-0.06%
2022/10/06	12	60.07	22	60.16	63.00	-10	3,342	-0.30%
2022/10/05	3.1	58.73	12	59.38	60.20	-8.9	3,052	-0.29%
2022/10/04	10	54.83	11	55.01	54.80	-1	2,945	-0.03%
2022/10/03	8	53.24	8	53.91	54.00	0	2,846	0.00%
2022/09/30	10	54.08	9	54.43	55.20	1	2,844	0.04%
2022/09/29	8.2	58.67	8	58.43	56.00	0.2	2,759	0.01%
2022/09/28	7	65.34	4	62.20	62.10	3	2,629	0.11%
2022/09/27	2	67.25	2	68.40	69.00	0	2,632	0.00%
2022/09/26	3	68.70	4	69.23	67.40	-1	2,682	-0.04%
2022/09/23	1	72.19	1	71.10	71.00	0	2,763	0.00%
2022/09/22	4	71.95	4	72.10	72.30	0	2,827	0.00%
2022/09/21	1	73.60	1	73.60	73.60	0	2,863	0.00%
2022/09/20	3	74.20	3	74.50	74.50	0	2,890	0.00%
2022/09/19	2	73.15	2	72.70	72.70	0	2,946	0.00%
2022/09/16	2	73.55	2	74.00	73.70	0	2,972	0.00%
2022/09/15	2	74.25	2	74.15	73.70	0	3,056	0.00%
2022/09/14	7	72.79	2.3	73.28	74.30	4.8	3,181	0.15%
2022/09/13	2	74.95	2.1	74.67	75.00	-0.1	3,198	0.00%
2022/09/12	9	73.79	9	73.33	73.10	0	3,212	0.00%
2022/09/08	3	69.47	3	70.93	71.80	0	3,289	0.00%
2022/09/07	3	68.77	3.1	68.11	67.60	-0.1	3,408	0.00%
2022/09/06	1.1	69.14	2	70.75	69.50	-0.9	3,537	-0.03%
2022/09/05	4	71.95	1	71.90	71.90	3	3,587	0.08%
2022/09/01	1	74.50	8	74.41	73.80	-7	3,706	-0.19%
2022/08/31	3	74.30	4	74.85	75.50	-1	3,747	-0.03%
2022/08/29	8	72.71	1	73.40	73.30	7	3,776	0.19%
2022/08/26	1	74.80	4	75.48	75.50	-3	3,813	-0.08%
2022/08/25	1	74.60	1	74.80	74.90	0	3,848	0.00%
2022/08/24	4	72.83	3	72.90	72.90	1	3,982	0.03%
2022/08/23	5	73.84	4	73.80	73.60	1	4,106	0.02%
2022/08/22	0	77.80	0	0.00	76.70	0	4,233	0.00%
2022/08/19	2	78.50	1	78.30	77.60	1	4,308	0.02%
2022/08/18	1	76.30	1	77.10	77.10	0	4,424	0.00%
2022/08/17	1	76.00	1.1	76.61	76.60	-0.1	4,522	0.00%
2022/08/16	2.1	78.02	2	78.30	78.00	0.1	4,583	0.00%
2022/08/15	0	0.00	5	77.92	78.00	-5	4,606	-0.11%
2022/08/12	4.1	77.35	2	76.80	76.80	2.1	4,690	0.05%
2022/08/10	0	0.00	0.3	74.99	75.00	-0.3	4,909	-0.01%
2022/08/09	1	74.01	1.1	74.37	75.10	-0.1	4,966	0.00%
2022/08/08	0	74.20	2	74.55	74.70	-2	5,030	-0.04%
2022/08/05	1	74.90	2.2	74.91	75.20	-1.2	5,100	-0.02%
2022/08/03	1	71.60	1.1	71.84	71.30	-0.1	5,399	0.00%
2022/08/02	0.1	72.20	5	72.06	72.30	-4.9	5,480	-0.09%
2022/08/01	6	74.33	1	74.20	74.00	5	5,523	0.09%
2022/07/29	1	75.30	2	75.65	75.30	-1	5,539	-0.02%
2022/07/28	2	74.70	2	75.50	74.20	0	5,564	0.00%
2022/07/27	5	74.44	3	74.43	74.80	2	5,569	0.04%
2022/07/26	4	74.13	4	73.40	73.50	0	5,613	0.00%
2022/07/25	2	75.30	2	75.80	75.90	0	5,631	0.00%
2022/07/22	3	76.30	3.2	76.76	76.70	-0.1	5,673	0.00%
2022/07/21	1	75.41	1	75.70	76.60	0	5,729	0.00%
2022/07/20	0.1	74.41	0	0.00	73.70	0.1	5,735	0.00%
2022/07/19	1.1	73.14	1	73.70	73.00	0.1	5,774	0.00%
2022/07/18	8	73.53	8	73.45	73.70	0	5,829	0.00%
2022/07/15	17	72.92	3	73.07	73.80	14	5,813	0.24%
2022/07/14	4	68.03	4.2	68.87	72.10	-0.2	5,742	0.00%
2022/07/13	0.1	67.00	1	67.29	67.20	-0.9	5,714	-0.02%
2022/07/12	3.1	63.71	1	64.40	63.60	2.1	5,791	0.04%
2022/07/11	2	67.05	2	67.30	67.30	0	5,889	0.00%
2022/07/08	4	67.50	8	68.26	67.80	-4	5,906	-0.07%
2022/07/07	3	63.45	2.1	64.05	65.00	1	5,850	0.02%
2022/07/06	1.3	65.44	1.2	64.43	64.20	0.1	5,826	0.00%
2022/07/05	1	65.70	1	66.20	66.60	0	5,881	0.00%
2022/07/04	1.3	67.14	11	68.13	65.90	-9.7	5,860	-0.17%
2022/07/01	4	68.86	6	68.50	67.00	-2	5,846	-0.03%
2022/06/30	10	73.04	10	73.48	72.90	0	5,781	0.00%
2022/06/29	3	76.27	3	75.63	75.70	0	5,942	0.00%
2022/06/28	5	79.22	5	78.34	79.20	0	6,026	0.00%
2022/06/27	1	78.80	2	80.30	80.80	-1	6,196	-0.02%
2022/06/24	2	77.09	1	76.30	76.40	1	6,162	0.02%
2022/06/23	2	78.05	2	78.70	77.00	0	6,159	0.00%
2022/06/22	8	84.46	6	79.83	79.80	2	6,105	0.03%
2022/06/21	3	88.63	5	88.88	88.60	-2	5,993	-0.03%
2022/06/20	4.5	89.77	6	88.35	87.10	-1.5	5,970	-0.02%
2022/06/17	10	89.87	13.2	89.91	91.00	-3.2	5,916	-0.05%
2022/06/16	10.1	94.56	7	93.78	90.40	3	5,823	0.05%
2022/06/15	4.1	94.43	9.1	94.84	94.60	-5	5,699	-0.09%
2022/06/14	5	92.54	6	92.32	93.10	-1	5,619	-0.02%
2022/06/13	7.1	94.11	7	94.43	93.40	0.1	5,567	0.00%
2022/06/10	1	93.29	2.1	93.40	93.90	-1.1	5,505	-0.02%
2022/06/09	4	92.65	7.2	92.09	93.00	-3.2	5,493	-0.06%
2022/06/08	3.1	91.07	5	91.38	91.00	-1.9	5,470	-0.03%
2022/06/07	5	91.12	4	91.15	91.50	1	5,531	0.02%
2022/06/06	4	91.53	7.2	91.53	91.90	-3.2	5,594	-0.06%
2022/06/02	12.1	92.95	20	92.91	92.20	-7.9	5,741	-0.14%
2022/06/01	37	93.82	39	93.88	93.20	-2	5,905	-0.03%
2022/05/31	12.1	93.44	20.3	92.83	93.90	-8.1	5,802	-0.14%
2022/05/30	18.5	92.06	18	92.31	91.10	0.5	5,707	0.01%
2022/05/27	5	88.68	4	88.53	88.50	1	5,556	0.02%
2022/05/26	11	87.85	9	87.50	87.30	2	5,496	0.04%
2022/05/25	7	85.61	11	85.68	86.30	-4	5,420	-0.07%
2022/05/24	2	83.65	3	84.07	83.80	-1	5,415	-0.02%
2022/05/23	2.3	83.99	0	0.00	83.60	2.3	5,388	0.04%
2022/05/20	6.7	84.95	3	86.07	84.20	3.7	5,474	0.07%
2022/05/19	1.2	82.17	12	83.05	85.50	-10.8	5,432	-0.20%
2022/05/18	4	83.43	3	83.80	83.50	1	5,408	0.02%
2022/05/17	1.2	79.43	0	0.00	81.00	1.2	5,653	0.02%
2022/05/16	5	81.84	5	79.92	79.60	0	5,947	0.00%
2022/05/13	14	80.46	19.1	81.04	81.00	-5.1	5,981	-0.08%
2022/05/12	25.1	80.39	26	80.51	78.70	-0.9	6,012	-0.01%
2022/05/11	22	80.22	22	79.80	80.30	0	6,076	0.00%
2022/05/10	1	75.50	1	72.10	77.80	0	6,048	0.00%
2022/05/09	2	76.10	0	0.00	74.20	2	6,119	0.03%
2022/05/06	5	76.50	6	75.40	76.70	-1	6,147	-0.02%
2022/05/05	1.1	78.65	2	77.35	77.40	-1	6,239	-0.02%
2022/05/04	2	76.10	2	76.05	76.40	0	6,346	0.00%
2022/05/03	6	76.05	8	75.73	75.70	-2	6,439	-0.03%
2022/04/29	1	75.46	0	0.00	74.00	1	6,532	0.02%
2022/04/28	8	72.93	6	73.60	73.60	2	6,651	0.03%
2022/04/27	11	70.88	7.3	71.40	73.00	3.7	6,763	0.05%
2022/04/26	4.2	75.02	6	73.90	74.70	-1.8	7,265	-0.02%
2022/04/25	6.3	75.05	2.4	74.91	74.50	3.9	7,506	0.05%
2022/04/22	2	80.60	3	79.60	79.20	-1	7,569	-0.01%
2022/04/21	10	81.74	8	81.84	82.10	2	7,655	0.03%
2022/04/20	9	81.62	7	80.89	81.60	2	7,659	0.03%
2022/04/19	3	81.50	4	81.83	81.20	-1	7,711	-0.01%
2022/04/18	26.1	82.25	25	82.82	81.80	1.1	7,757	0.01%
2022/04/15	11.3	86.24	3	85.17	85.10	8.3	7,752	0.11%
2022/04/14	10.1	90.45	1	89.80	89.80	9.1	7,772	0.12%
2022/04/13	11	91.51	9	91.91	91.70	2	7,858	0.03%
2022/04/12	2.1	90.26	2	90.40	90.70	0.1	7,958	0.00%
2022/04/11	13	93.68	12	94.42	91.50	1	8,225	0.01%
2022/04/08	1	95.10	3	95.90	96.00	-2	8,444	-0.02%
2022/04/07	2	95.00	10.2	94.47	94.00	-8.2	9,352	-0.09%
2022/04/06	3	96.70	0	0.00	96.50	3	9,393	0.03%
2022/04/01	28	97.96	27	97.87	97.00	1	9,483	0.01%
2022/03/31	11	97.50	8.6	97.44	96.90	2.5	9,499	0.03%
2022/03/30	9	96.78	6	96.87	96.70	3	9,423	0.03%
2022/03/28	0	92.10	1	92.00	92.60	-1	9,488	-0.01%
2022/03/25	1.1	91.72	2	92.25	91.30	-0.9	9,535	-0.01%
2022/03/24	1	93.89	0	93.10	92.70	1	9,568	0.01%
2022/03/23	1.1	95.09	2	94.90	94.00	-0.9	9,633	-0.01%
2022/03/22	0	94.30	0	0.00	93.90	0	9,818	0.00%
2022/03/21	1	94.00	1	94.80	94.00	0	9,945	0.00%
2022/03/18	3	93.57	3	93.53	94.00	0	10,199	0.00%
2022/03/17	13	92.45	22	93.35	93.20	-9	10,610	-0.08%
2022/03/16	11	92.25	1	90.00	90.10	10	10,825	0.09%
2022/03/15	0	0.00	1	90.40	90.20	-1	11,126	-0.01%
2022/03/14	7	92.03	6	92.65	92.10	1	11,667	0.01%
2022/03/11	7.1	90.60	1	91.40	91.40	6.1	12,871	0.05%
2022/03/10	1	91.90	0	91.90	91.90	1	13,691	0.01%
2022/03/09	6.2	86.93	9	87.27	88.10	-2.8	14,495	-0.02%
2022/03/08	22	87.83	20	85.91	84.50	2	14,585	0.01%
2022/03/07	21.7	92.32	13.7	90.58	89.90	8	14,547	0.06%
2022/03/04	4	98.65	6.3	98.68	98.30	-2.3	14,706	-0.02%
2022/03/03	8	100.56	4	100.60	99.90	4	14,954	0.03%
2022/03/02	2.1	99.67	11	99.70	99.40	-8.9	15,200	-0.06%
2022/03/01	4	99.83	4.4	99.94	99.50	-0.3	15,538	0.00%
2022/02/25	12.2	99.09	21	99.08	98.00	-8.8	15,753	-0.06%
2022/02/24	17.6	97.82	13	98.28	97.00	4.6	16,040	0.03%
2022/02/23	4.2	100.25	10	100.41	100.50	-5.8	16,465	-0.04%
2022/02/22	28.7	99.38	10.2	99.26	99.10	18.5	17,701	0.10%
2022/02/21	7.3	101.84	8	101.50	101.50	-0.7	17,998	0.00%
2022/02/18	2.4	103.04	0	0.00	103.00	2.4	18,520	0.01%
2022/02/17	38.1	105.68	43	106.27	103.00	-4.9	19,553	-0.03%
2022/02/16	23.2	104.74	35.2	104.82	104.50	-12	20,167	-0.06%
2022/02/15	3	101.67	32	100.93	99.90	-29	20,186	-0.14%
2022/02/14	25.3	100.49	10.2	100.29	99.40	15.1	20,282	0.07%
2022/02/11	31.6	103.47	9	103.67	103.50	22.6	20,401	0.11%
2022/02/10	24.2	101.77	19.1	103.65	104.00	5.1	20,671	0.02%
2022/02/09	20.2	103.09	14.1	102.33	101.50	6.1	20,938	0.03%
2022/02/08	4	100.33	4	101.00	101.50	0	21,134	0.00%
2022/02/07	3	99.03	4	99.68	100.50	-1	21,540	0.00%
2022/01/26	15.1	98.75	30	99.31	96.50	-15	21,844	-0.07%
2022/01/25	3.3	98.81	2	99.95	97.70	1.3	22,373	0.01%
2022/01/24	12	100.08	11	100.11	101.00	1	22,427	0.00%
2022/01/21	38.2	101.56	11.3	101.20	99.80	26.9	22,293	0.12%
2022/01/20	10.2	103.29	16.2	103.35	105.50	-5.9	22,233	-0.03%
2022/01/19	52.1	105.42	44.3	105.42	102.50	7.7	22,146	0.03%
2022/01/18	12.3	103.26	11.3	104.15	104.50	1	21,613	0.00%
2022/01/17	17.1	100.35	9.1	99.13	101.00	7.9	21,397	0.04%
2022/01/14	13.1	94.96	9	96.44	97.50	4.1	21,306	0.02%
2022/01/13	15.4	96.64	1	97.20	97.30	14.4	21,239	0.07%
2022/01/12	6	97.37	11	97.85	97.20	-5	21,277	-0.02%
2022/01/11	19.2	97.22	2	98.15	96.70	17.2	21,336	0.08%
2022/01/07	31.3	98.43	5.6	97.67	98.40	25.7	21,296	0.12%
2022/01/06	2	100.20	2.4	101.39	100.00	-0.4	21,192	0.00%
2022/01/05	23	102.07	9	103.17	102.00	14	21,131	0.07%
2022/01/04	24.4	104.74	37.3	105.56	103.00	-12.9	21,050	-0.06%
2022/01/03	26.2	108.58	27	108.95	108.00	-0.7	20,803	0.00%
2021/12/30	77.4	109.43	75	109.47	108.00	2.4	20,563	0.01%
2021/12/29	6	103.75	6.1	103.75	104.00	-0.1	19,656	0.00%
2021/12/28	13	103.12	12	102.92	104.00	1	19,649	0.00%
2021/12/27	11	104.23	24.3	103.43	103.50	-13.3	19,596	-0.07%
2021/12/24	4.6	100.06	2	99.50	99.00	2.6	19,414	0.01%
2021/12/23	9.2	101.38	5	101.40	100.00	4.2	19,384	0.02%
2021/12/22	15.5	100.43	13	100.25	99.90	2.5	19,302	0.01%
2021/12/21	2	96.80	3	97.43	98.60	-1	19,228	-0.01%
2021/12/20	7.1	97.10	9.4	97.23	97.00	-2.3	19,192	-0.01%
2021/12/17	8	97.26	4	97.93	96.50	4	19,229	0.02%
2021/12/16	15.1	99.71	15	100.37	99.30	0.1	19,187	0.00%
2021/12/15	15	96.84	10.1	96.93	97.70	4.9	19,043	0.03%
2021/12/14	35.3	97.21	31	96.75	96.00	4.3	19,087	0.02%
2021/12/13	59	104.09	47	101.55	99.90	12	18,891	0.06%
2021/12/10	26.2	107.11	21	107.38	107.00	5.2	18,615	0.03%
2021/12/09	48.2	109.59	31	109.74	107.50	17.2	18,489	0.09%
2021/12/08	37	110.65	54.4	110.83	112.00	-17.4	18,344	-0.09%
2021/12/07	142.6	112.44	126.6	112.47	107.00	16	17,874	0.09%	大買/大賣/
2021/12/06	68.5	109.71	59	110.00	109.50	9.5	16,748	0.06%
2021/12/03	37	106.54	98.1	107.63	109.50	-61.1	16,041	-0.38%
2021/12/02	21	100.68	15	100.87	99.60	6	15,372	0.04%
2021/12/01	24	99.86	28.1	100.58	102.50	-4.1	15,381	-0.03%
2021/11/30	46.1	100.16	53	100.64	101.00	-6.9	15,444	-0.04%
2021/11/29	131	95.65	138	96.39	97.50	-7	15,212	-0.05%	大買/大賣/
2021/11/26	60.2	98.61	58.2	98.95	98.10	2.1	15,055	0.01%
2021/11/25	35.1	100.70	22	101.46	97.60	13.1	14,969	0.09%
2021/11/24	19.2	101.92	22.3	101.85	100.50	-3	14,943	-0.02%
2021/11/23	17.2	104.55	35.1	103.57	103.00	-17.9	15,431	-0.12%
2021/11/22	44.1	107.26	19.1	106.77	106.00	25	15,499	0.16%
2021/11/19	61.5	109.17	69.3	108.53	110.50	-7.8	15,450	-0.05%
2021/11/18	36.2	103.49	36	103.89	102.50	0.2	14,492	0.00%
2021/11/17	52.2	107.04	28.2	106.39	104.50	24	14,358	0.17%
2021/11/16	100.3	105.66	87.2	105.92	105.50	13.1	13,936	0.09%
2021/11/15	52.1	99.71	76.5	100.98	104.00	-24.5	12,958	-0.19%
2021/11/12	19	93.69	19.5	93.18	94.90	-0.5	12,162	0.00%
2021/11/11	15	90.69	24.4	91.07	89.20	-9.3	11,948	-0.08%
2021/11/10	3.5	94.18	4	93.80	92.80	-0.6	11,963	0.00%
2021/11/09	297.4	95.06	323.3	95.91	92.50	-25.9	11,975	-0.22%	大買/大賣/
2021/11/08	45.3	94.39	21	93.81	93.70	24.3	11,748	0.21%
2021/11/05	21.4	91.71	47.1	91.80	92.10	-25.7	11,516	-0.22%
2021/11/04	42.1	91.07	42	91.44	90.30	0	11,317	0.00%
2021/11/03	27	88.50	41	89.11	90.00	-14	11,054	-0.13%
2021/11/02	68	87.85	66.2	87.22	87.60	1.9	10,812	0.02%
2021/11/01	6	80.95	13	81.52	83.00	-7	10,543	-0.07%
2021/10/29	14	80.06	19	79.83	79.80	-5	10,530	-0.05%
2021/10/28	16	80.66	12	80.40	80.00	4	10,696	0.04%
2021/10/27	2	79.00	11.1	81.04	82.20	-9.1	10,770	-0.08%
2021/10/26	6	79.27	2	78.90	78.80	4	11,093	0.04%
2021/10/25	29	80.71	19	80.04	80.60	10	11,508	0.09%
2021/10/22	1	79.30	3	79.93	79.50	-2	12,129	-0.02%
2021/10/21	4	80.68	14	81.66	79.50	-10	12,754	-0.08%
2021/10/20	13.1	80.19	11	80.53	80.80	2.1	13,014	0.02%
2021/10/19	11	80.70	8	80.70	80.80	3	13,832	0.02%
2021/10/18	34	77.05	60	76.93	77.00	-26	14,492	-0.18%
2021/10/15	31	78.33	10	78.69	76.90	21	15,522	0.14%
2021/10/14	0	0.00	3	73.63	74.50	-3	15,779	-0.02%
2021/10/13	8	73.79	2	75.70	73.10	6	16,007	0.04%
2021/10/12	1	76.40	0	0.00	76.70	1	16,274	0.01%
2021/10/08	14	78.33	9	78.76	76.90	5	16,672	0.03%
2021/10/07	1	75.00	1	77.02	78.00	0	16,797	0.00%
2021/10/06	37	73.68	32	73.96	72.70	5	17,065	0.03%
2021/10/05	0.1	74.10	2	70.30	75.50	-1.9	17,617	-0.01%
2021/10/04	15	72.71	16	74.26	71.60	-1	17,805	-0.01%
2021/10/01	11	76.45	6	76.55	74.50	5	18,286	0.03%
2021/09/30	2	77.55	1	77.20	78.50	1	18,839	0.01%
2021/09/29	17	77.25	9	77.71	76.70	8	19,801	0.04%
2021/09/28	9	80.23	6.1	81.19	80.20	2.9	20,290	0.01%
2021/09/27	3	81.77	3	81.93	82.10	0	20,489	0.00%
2021/09/24	7	81.73	6	82.48	81.80	1	20,558	0.00%
2021/09/23	9	80.62	4.3	81.00	80.20	4.7	20,544	0.02%
2021/09/22	10.1	80.21	13	80.10	79.90	-2.9	20,602	-0.01%
2021/09/17	5.3	81.76	6	81.28	82.30	-0.7	20,639	0.00%
2021/09/16	17	80.96	21.2	80.32	80.90	-4.2	20,565	-0.02%
2021/09/15	15.1	79.93	6.1	79.77	79.20	9	20,608	0.04%
2021/09/14	41.1	81.55	46	81.86	82.50	-5	20,567	-0.02%
2021/09/13	13.2	85.12	13.1	84.10	81.90	0.1	20,575	0.00%
2021/09/10	7.1	85.15	7	85.19	85.90	0.1	20,722	0.00%
2021/09/09	8.2	83.82	7	83.59	83.70	1.2	20,910	0.01%
2021/09/08	10.1	84.58	7.2	84.38	83.20	2.9	21,005	0.01%
2021/09/07	21.1	85.36	9	86.36	84.00	12.1	21,215	0.06%
2021/09/06	13	90.85	26.1	90.70	89.10	-13.1	21,506	-0.06%
2021/09/03	14	90.20	20	89.98	89.90	-6	21,553	-0.03%
2021/09/02	19	89.88	13	89.55	88.20	6	21,610	0.03%
2021/09/01	6	89.63	15.1	89.63	89.30	-9.1	21,881	-0.04%
2021/08/31	25	88.48	26.9	88.78	89.00	-1.9	22,369	-0.01%
2021/08/30	52.1	90.81	50.1	91.04	90.70	2	22,517	0.01%
2021/08/27	148.1	91.51	127	90.84	88.10	21.1	22,294	0.09%	大買/大賣/
2021/08/26	50.2	89.02	57.1	89.44	89.00	-6.9	21,885	-0.03%
2021/08/25	61.2	87.55	72.5	86.85	87.10	-11.3	21,725	-0.05%
2021/08/24	31.3	83.53	31.3	83.97	83.50	-0.1	21,832	0.00%
2021/08/23	17.1	79.77	24.2	79.98	82.10	-7.1	21,737	-0.03%
2021/08/20	8.1	74.69	10.4	74.84	74.70	-2.3	21,865	-0.01%
2021/08/19	30	74.83	20	74.83	73.00	10	22,106	0.05%
2021/08/18	35.2	74.17	37	72.41	76.20	-1.8	22,884	-0.01%
2021/08/17	8.7	73.50	11	73.55	70.70	-2.3	23,082	-0.01%
2021/08/16	15	75.26	15.2	75.39	75.10	-0.2	23,154	0.00%
2021/08/13	43.5	77.52	63.3	77.32	75.30	-19.8	23,147	-0.09%
2021/08/12	28.4	81.17	25	81.61	80.50	3.4	23,085	0.01%
2021/08/11	36.2	82.88	46.6	82.96	81.50	-10.4	23,097	-0.05%
2021/08/10	13.1	87.19	12.1	87.10	86.60	1.1	23,045	0.00%
2021/08/09	22.1	88.18	25	88.17	86.00	-2.9	23,132	-0.01%
2021/08/06	12	91.01	8.1	90.69	90.50	3.9	23,119	0.02%
2021/08/05	46.7	90.92	44.2	91.25	91.00	2.5	23,229	0.01%
2021/08/04	19	97.74	22	97.00	96.10	-3	23,252	-0.01%
2021/08/03	35.1	99.10	38	99.54	98.70	-2.9	23,316	-0.01%
2021/08/02	18	99.63	30.1	99.03	97.80	-12.1	23,312	-0.05%
2021/07/30	100.1	100.69	92.1	101.35	98.50	8	23,388	0.03%
2021/07/29	63.1	99.75	59.3	99.77	99.90	3.8	23,203	0.02%
2021/07/28	66.3	99.52	50	96.83	95.50	16.3	22,890	0.07%
2021/07/27	144.7	109.21	84.3	108.80	102.00	60.4	22,520	0.27%	大買/
2021/07/26	35.1	109.25	49.7	110.31	111.50	-14.6	22,087	-0.07%
2021/07/23	45.4	101.79	65.6	101.17	101.50	-20.2	21,851	-0.09%
2021/07/22	112	100.44	88.5	99.69	95.70	23.5	21,098	0.11%	大買/
2021/07/21	62.3	96.63	99.9	96.87	99.00	-37.6	20,593	-0.18%
2021/07/20	31.3	93.01	22.1	92.99	90.00	9.2	20,185	0.05%
2021/07/19	19	92.58	19.1	92.53	94.00	-0.1	20,007	0.00%
2021/07/16	39.1	92.64	38.4	92.36	92.00	0.7	19,996	0.00%
2021/07/15	32.3	91.61	28.8	91.57	94.10	3.4	19,835	0.02%
2021/07/14	18.5	88.41	16.4	89.15	87.80	2.1	19,608	0.01%
2021/07/13	15.9	88.84	34.3	89.01	86.70	-18.4	19,664	-0.09%
2021/07/12	87.3	86.61	100.2	86.91	86.10	-12.9	19,747	-0.07%
2021/07/09	25.3	91.61	27.8	90.94	89.60	-2.6	19,452	-0.01%
2021/07/08	67.7	95.39	46.5	95.61	92.70	21.2	19,914	0.11%
2021/07/07	78.1	95.41	97	95.23	94.30	-18.9	19,877	-0.10%
2021/07/06	91.7	93.26	90	92.52	95.00	1.7	19,908	0.01%
2021/07/05	77	89.62	56.4	90.41	89.40	20.6	19,773	0.10%
2021/07/02	22	86.30	26.1	85.24	87.00	-4.1	19,626	-0.02%
2021/07/01	8	84.31	13	84.64	84.20	-5	19,762	-0.03%
2021/06/30	2	83.85	7.6	84.17	83.60	-5.6	20,198	-0.03%
2021/06/29	13	84.26	12.5	85.08	83.00	0.5	20,449	0.00%
2021/06/28	12	84.08	11.1	83.69	84.80	0.9	20,762	0.00%
2021/06/25	1.5	83.66	7	83.80	83.20	-5.5	21,330	-0.03%
2021/06/24	7	84.23	5.2	84.39	83.80	1.8	21,982	0.01%
2021/06/23	11.2	84.02	7.3	84.24	84.30	3.9	22,091	0.02%
2021/06/22	12.3	83.64	11.1	83.69	82.10	1.3	22,386	0.01%
2021/06/21	50.1	84.62	80	84.20	82.40	-29.9	22,706	-0.13%
2021/06/18	73.2	89.30	42	88.85	87.50	31.2	23,376	0.13%
2021/06/17	22.1	88.11	39.1	88.61	89.60	-17	23,783	-0.07%
2021/06/16	56.1	88.17	27	88.18	87.50	29.1	24,229	0.12%
2021/06/15	106	87.85	96.5	87.10	90.00	9.5	25,069	0.04%	大買/
2021/06/11	34	86.19	31.2	85.77	84.50	2.8	24,995	0.01%
2021/06/09	58	85.83	60	85.89	85.70	-2	26,625	-0.01%
2021/06/08	97.5	86.64	85	86.24	84.20	12.5	27,884	0.04%
2021/06/07	25.1	85.37	24.4	84.67	87.20	0.8	27,538	0.00%
2021/06/04	10.1	83.22	8	83.30	83.00	2.1	27,240	0.01%
2021/06/03	13.3	84.90	11	84.54	84.20	2.3	27,256	0.01%
2021/06/02	23.6	83.44	15	82.29	81.80	8.6	27,047	0.03%
2021/06/01	40.1	86.81	48	87.21	84.40	-8	26,955	-0.03%
2021/05/31	22.6	84.55	20.1	84.74	84.50	2.5	26,494	0.01%
2021/05/28	72.4	86.57	67	85.86	85.00	5.3	26,478	0.02%
2021/05/27	35.5	83.48	36	82.86	85.20	-0.5	26,321	0.00%
2021/05/26	210	85.27	177.1	82.11	81.70	32.9	26,119	0.13%	大買/大賣/
2021/05/25	25.1	80.16	119.3	80.83	83.10	-94.2	25,501	-0.37%	大賣/
2021/05/24	36	72.29	95	73.77	75.60	-59	25,543	-0.23%
2021/05/21	94	71.88	13	74.62	71.60	81	26,221	0.31%
2021/05/20	22	72.27	12	72.28	71.00	10	26,151	0.04%
2021/05/19	57	71.35	79.1	72.14	73.60	-22	26,804	-0.08%
2021/05/18	22	65.03	40	66.76	67.90	-18	27,074	-0.07%
2021/05/17	108.1	62.89	96	66.08	61.80	12.1	27,495	0.04%	大買/
2021/05/14	20.1	69.78	11	70.21	67.40	9.1	27,541	0.03%
2021/05/13	78.1	67.86	81	69.41	69.90	-2.9	27,518	-0.01%
2021/05/12	78	72.10	76	72.45	69.00	2	27,319	0.01%
2021/05/11	43	73.67	70	76.34	73.50	-27	26,957	-0.10%
2021/05/10	42	77.15	13.2	77.80	76.10	28.8	26,832	0.11%
2021/05/07	20.2	76.80	39.2	78.21	78.60	-19	26,719	-0.07%
2021/05/06	12	73.88	13	74.51	72.50	-1	26,504	0.00%
2021/05/05	10	76.09	7	76.03	75.00	3	26,402	0.01%
2021/05/04	38.2	75.17	36.1	74.18	74.50	2.2	26,331	0.01%
2021/05/03	59.3	79.35	12.2	78.93	77.10	47.1	26,126	0.18%
2021/04/29	12	83.72	15.1	84.16	83.60	-3	26,020	-0.01%
2021/04/28	5	85.52	4	85.23	85.00	1	25,992	0.00%
2021/04/27	24	87.33	25.5	88.10	85.00	-1.5	26,046	-0.01%
2021/04/26	66.2	89.28	65.2	89.56	87.50	1	25,947	0.00%
2021/04/23	9.1	84.81	11	84.82	86.00	-1.9	25,461	-0.01%
2021/04/22	11	84.04	11	84.93	81.80	0	25,531	0.00%
2021/04/21	35	82.58	35.2	83.58	84.70	-0.2	25,326	0.00%
2021/04/20	17.2	83.56	16	83.73	82.70	1.2	25,279	0.00%
2021/04/19	12	82.36	29.5	82.71	81.50	-17.5	25,174	-0.07%
2021/04/16	37.1	86.27	30.1	85.95	84.20	7	25,001	0.03%
2021/04/15	27	83.02	44.5	82.88	85.30	-17.4	24,721	-0.07%
2021/04/14	64.4	83.52	41.1	82.23	83.50	23.3	24,588	0.09%
2021/04/13	50.3	87.19	59	88.32	86.70	-8.7	24,015	-0.04%
2021/04/12	61.4	87.64	49	87.97	84.60	12.4	23,619	0.05%
2021/04/09	140.6	91.50	111	90.03	90.00	29.5	23,075	0.13%	大買/大賣/
2021/04/08	29.1	84.88	36.6	85.71	87.50	-7.5	22,332	-0.03%
2021/04/07	39	78.41	40.1	78.35	79.60	-1.1	21,988	-0.01%
2021/04/06	39.1	77.11	42	77.60	79.00	-2.9	21,735	-0.01%
2021/04/01	27	73.48	21.2	73.24	73.40	5.9	21,552	0.03%
2021/03/31	29.6	72.02	51	72.17	71.50	-21.4	21,285	-0.10%
2021/03/30	112.4	73.20	53.1	72.13	70.60	59.4	20,950	0.28%	大買/
2021/03/29	26	68.47	42.2	68.70	69.80	-16.2	20,382	-0.08%
2021/03/26	23	63.48	27	63.27	63.50	-4	19,764	-0.02%
2021/03/25	39	62.02	32.2	61.70	62.00	6.8	19,704	0.03%
2021/03/24	50.2	65.00	66.1	64.59	63.80	-15.9	19,452	-0.08%
2021/03/23	82.4	64.64	86.2	64.34	64.60	-3.8	19,161	-0.02%
2021/03/22	69.7	60.29	46.3	60.68	60.70	23.4	18,520	0.13%
2021/03/19	46	57.09	42	57.30	58.90	4	18,836	0.02%
2021/03/18	121	59.14	135	59.29	56.80	-14	18,622	-0.08%	大買/大賣/
2021/03/17	29	55.53	46.3	55.37	56.00	-17.3	18,373	-0.09%
2021/03/16	105.3	55.30	98.1	55.42	54.10	7.2	18,744	0.04%	大買/
2021/03/15	111.2	54.69	135.3	55.18	55.50	-24.1	18,995	-0.13%	大買/大賣/
2021/03/12	81.6	52.82	92	53.26	54.20	-10.4	18,246	-0.06%
2021/03/11	4.8	46.71	26.1	46.75	49.35	-21.3	16,749	-0.13%
2021/03/10	12.1	44.99	16.4	44.82	44.90	-4.3	16,601	-0.03%
2021/03/09	5	45.16	2	45.00	44.55	3	16,781	0.02%
2021/03/08	8	46.37	3	46.70	45.90	5	16,999	0.03%
2021/03/05	4	47.06	4	47.29	46.00	0	17,182	0.00%
2021/03/04	4	46.98	1	47.50	46.20	3	17,292	0.02%
2021/03/03	10	46.76	2	47.30	47.40	8	17,303	0.05%
2021/03/02	40	48.57	6.4	48.79	47.40	33.6	17,319	0.19%
2021/02/26	7.2	49.67	3	49.63	49.65	4.2	17,310	0.02%
2021/02/25	22.1	51.31	16	51.60	50.80	6.1	17,602	0.03%
2021/02/24	7.3	53.28	22	53.37	51.40	-14.7	17,560	-0.08%
2021/02/23	97.6	53.99	49.3	53.05	52.50	48.4	17,379	0.28%
2021/02/22	3	55.10	0	0.00	55.40	3	17,298	0.02%
2021/02/19	51.3	49.17	62.3	49.57	50.40	-11	17,428	-0.06%
2021/02/18	55.2	44.60	56.4	44.66	45.90	-1.3	17,457	-0.01%
2021/02/17	11	43.69	21	43.77	44.90	-10	17,725	-0.06%
2021/02/05	31	40.08	47	40.56	40.85	-16	17,177	-0.09%
2021/02/04	4.1	37.65	6	38.09	38.70	-2	16,900	-0.01%
2021/02/03	4	36.80	0.1	37.42	36.75	3.9	16,723	0.02%
2021/02/02	4.2	37.95	0	0.00	37.70	4.2	16,691	0.02%
2021/02/01	4	37.23	2	37.70	37.15	2	16,760	0.01%
2021/01/29	4	39.26	0	0.00	38.80	4	16,701	0.02%
2021/01/28	6	40.34	0	0.00	40.15	6	16,634	0.04%
2021/01/27	5	40.48	15.3	40.95	40.45	-10.3	16,604	-0.06%
2021/01/26	35	40.66	17	41.56	40.35	18	16,493	0.11%
2021/01/25	28.1	41.20	6	41.38	41.35	22.1	16,416	0.13%
2021/01/22	6	40.93	15	41.34	41.75	-9	16,309	-0.06%
2021/01/21	8.2	40.46	10	41.15	40.35	-1.8	16,171	-0.01%
2021/01/20	14	40.50	1	41.45	40.10	13	16,100	0.08%
2021/01/19	11	41.84	17.2	42.05	42.30	-6.2	15,900	-0.04%
2021/01/18	14	40.78	1	40.90	41.80	13	15,698	0.08%
2021/01/15	15	40.83	0	0.00	40.35	15	15,533	0.10%
2021/01/14	3	41.42	1	41.40	41.75	2	15,256	0.01%
2021/01/13	0	0.00	6	41.63	41.85	-6	15,255	-0.04%
2021/01/12	1	40.60	3	41.62	40.50	-2	15,159	-0.01%
2021/01/11	1	41.70	3	41.72	41.70	-2	15,114	-0.01%
2021/01/08	4	41.48	6	41.63	41.55	-2	15,051	-0.01%
2021/01/07	4	41.95	4	41.81	42.15	0	14,924	0.00%
2021/01/06	1	41.25	3	40.50	40.55	-2	14,789	-0.01%
2021/01/05	4	40.96	7	41.03	41.55	-3	14,699	-0.02%
2021/01/04	2	40.00	9	40.22	40.00	-7	14,590	-0.05%
2020/12/31	1	40.30	2	40.58	40.35	-1	14,537	-0.01%
2020/12/30	3.1	41.79	0	0.00	41.35	3.1	14,426	0.02%
2020/12/29	3	41.78	3	41.63	41.50	0	14,368	0.00%
2020/12/28	7.1	41.82	15.1	42.21	42.70	-8	14,232	-0.06%
2020/12/25	0	0.00	9	40.26	40.35	-9	13,906	-0.06%
2020/12/24	0	40.05	1	40.60	40.10	-1	13,907	-0.01%
2020/12/23	5	40.20	18	40.23	40.05	-13	13,870	-0.09%
2020/12/22	16.1	39.67	1	40.55	39.50	15.1	13,834	0.11%
2020/12/21	7	40.53	9.4	40.53	40.80	-2.4	13,747	-0.02%
2020/12/18	9	40.56	3	40.32	40.65	6	13,593	0.04%
2020/12/17	5	40.81	3	40.83	41.00	2	13,450	0.01%
2020/12/16	60	41.36	63	41.70	41.25	-3	13,282	-0.02%
2020/12/15	61	44.04	78	43.54	40.65	-17	12,938	-0.13%
2020/12/14	32.1	42.51	45	42.53	44.00	-13	11,929	-0.11%
2020/12/11	103	46.27	75	45.21	43.20	28	11,507	0.24%	大買/
2020/12/10	30.2	44.90	45	44.90	45.00	-14.8	10,591	-0.14%
2020/12/09	52.2	43.57	31	43.71	43.65	21.2	9,790	0.22%
2020/12/08	22.1	39.04	20	39.52	41.30	2.1	8,874	0.02%
2020/12/07	1	37.00	6	37.37	37.55	-5	8,271	-0.06%
2020/12/04	4	36.80	1	36.95	37.00	3	8,265	0.04%
2020/12/03	29	37.42	5	37.20	37.20	24	8,469	0.28%
2020/12/02	9.1	36.71	17	37.03	37.35	-8	8,338	-0.10%
2020/12/01	7	35.99	2	36.18	35.65	5	8,042	0.06%
2020/11/30	11.5	37.16	35	36.88	36.90	-23.6	7,799	-0.30%
2020/11/27	1.1	36.12	6	36.03	36.00	-5	7,571	-0.07%
2020/11/26	2.6	35.72	6	35.98	35.70	-3.4	7,482	-0.05%
2020/11/25	18	35.76	32	35.36	35.40	-14	7,353	-0.19%
2020/11/24	30.1	35.63	27	35.66	35.70	3.1	7,354	0.04%
2020/11/23	23	35.03	12	34.88	34.40	11	6,980	0.16%
2020/11/20	11.2	34.19	3	34.40	34.00	8.2	6,877	0.12%
2020/11/19	70	34.77	25	34.93	34.80	45	6,589	0.68%
2020/11/18	9	33.16	19	33.17	33.65	-10	5,773	-0.17%
2020/11/17	36	33.13	30	33.43	33.20	6	5,525	0.11%
2020/11/16	14	31.91	26	32.19	32.70	-12	4,780	-0.25%
2020/11/13	0	0.00	1	29.60	29.75	-1	4,051	-0.02%
2020/11/12	1	29.70	0	0.00	29.70	1	4,060	0.02%
2020/11/11	0	0.00	10	29.67	29.60	-10	4,117	-0.24%
2020/11/10	4	29.85	4	29.76	29.65	0	4,148	0.00%
2020/11/09	5	30.00	7	29.85	29.80	-2	4,132	-0.05%
2020/11/05	6	28.28	0	0.00	28.55	6	4,141	0.14%
2020/11/04	5	28.30	4	28.60	28.45	1	4,280	0.02%
2020/11/03	1	28.15	0	0.00	28.15	1	4,473	0.02%
2020/11/02	1	27.30	0	0.00	27.60	1	5,021	0.02%
2020/10/30	1	28.20	1	27.85	27.85	0	5,032	0.00%
2020/10/29	0	0.00	6	28.30	28.35	-6	5,059	-0.12%
2020/10/28	0	0.00	2	28.90	28.75	-2	5,114	-0.04%
2020/10/26	1	29.45	0	0.00	29.45	1	5,192	0.02%
2020/10/23	1	29.70	2	29.78	29.75	-1	5,219	-0.02%
2020/10/22	4	29.58	4	29.55	29.70	0	5,329	0.00%
2020/10/21	3	29.92	1	30.20	29.70	2	5,507	0.04%
2020/10/20	5	29.70	1	29.60	29.70	4	5,563	0.07%
2020/10/19	5	29.76	1	29.90	29.30	4	5,838	0.07%
2020/10/16	0	0.00	3	29.55	28.95	-3	5,866	-0.05%
2020/10/15	6	29.63	1	29.70	29.50	5	5,881	0.09%
2020/10/14	0	0.00	1	29.65	29.60	-1	5,886	-0.02%
2020/10/13	0	0.00	15	29.40	29.65	-15	5,900	-0.25%
2020/10/12	2	28.75	0	0.00	28.85	2	5,895	0.03%
2020/10/08	1	28.80	1	29.10	28.80	0	6,056	0.00%
2020/10/07	1	28.40	6	28.40	28.45	-5	6,395	-0.08%
2020/10/06	4	28.45	1	28.60	28.40	3	6,436	0.05%
2020/09/30	1	28.10	2	28.03	28.10	-1	6,567	-0.02%
2020/09/29	2	28.10	1	28.50	27.75	1	6,601	0.02%
2020/09/28	7	28.16	13	27.90	28.25	-6	6,596	-0.09%
2020/09/25	1	27.00	4	27.25	26.55	-3	6,610	-0.05%
2020/09/24	2	27.45	7	27.45	27.35	-5	6,600	-0.08%
2020/09/23	2	28.25	1	28.15	28.15	1	6,627	0.02%
2020/09/22	1	28.10	0	0.00	28.35	1	6,670	0.01%
2020/09/21	9	29.02	0	0.00	28.90	9	6,667	0.13%
2020/09/18	1	29.30	1	29.50	29.30	0	6,684	0.00%
2020/09/17	1	29.25	1	29.60	29.25	0	6,688	0.00%
2020/09/16	1	29.40	1	29.65	29.40	0	6,704	0.00%
2020/09/15	3	29.50	6	29.58	29.45	-3	6,722	-0.04%
2020/09/14	11	29.18	0	0.00	29.25	11	6,721	0.16%
2020/09/11	7	28.84	0	0.00	28.90	7	6,735	0.10%
2020/09/10	2	29.50	2	29.78	29.55	0	6,689	0.00%
2020/09/09	14	30.03	0	0.00	30.00	14	6,652	0.21%
2020/09/08	5	31.18	12	31.55	31.20	-7	6,496	-0.11%
2020/09/07	3	30.70	5	30.58	30.10	-2	6,196	-0.03%
2020/09/04	1	29.90	1	29.75	29.90	0	6,130	0.00%
2020/09/03	1	30.15	2	30.40	30.15	-1	6,115	-0.02%
2020/09/02	3	30.03	2	30.25	30.15	1	6,157	0.02%
2020/09/01	2	29.45	1	29.50	29.40	1	6,155	0.02%
2020/08/28	1	30.05	10	29.91	30.45	-9	6,106	-0.15%
2020/08/27	3	29.68	1	29.50	29.45	2	5,870	0.03%
2020/08/26	1	29.55	4	29.45	29.20	-3	5,770	-0.05%
2020/08/25	3	27.83	0	0.00	27.70	3	5,631	0.05%
2020/08/20	3	27.20	0	0.00	27.25	3	5,662	0.05%
2020/08/19	4	29.03	0	0.00	28.80	4	5,570	0.07%
2020/08/14	0	0.00	5	29.50	29.60	-5	5,567	-0.09%
2020/08/13	0	0.00	1	29.25	29.10	-1	5,586	-0.02%
2020/08/12	0	0.00	1	29.40	29.25	-1	5,681	-0.02%
2020/08/11	1	30.90	0	0.00	29.55	1	5,693	0.02%
2020/08/10	8	31.74	7	31.66	31.50	1	5,841	0.02%
2020/08/07	12	31.34	12	31.18	31.40	0	6,055	0.00%
2020/08/06	7	31.11	20	31.41	31.40	-13	5,958	-0.22%
2020/08/03	0	0.00	2	29.45	29.15	-2	5,722	-0.03%
2020/07/31	0	0.00	3	29.22	28.85	-3	5,867	-0.05%
2020/07/30	5	28.70	1	28.90	29.00	4	5,989	0.07%
2020/07/28	3	28.98	3	29.48	28.15	0	6,354	0.00%
2020/07/27	0	0.00	12	29.54	29.00	-12	6,352	-0.19%
2020/07/24	9	29.11	2	28.88	28.55	7	6,337	0.11%
2020/07/23	3	30.07	14	29.89	29.80	-11	6,322	-0.17%
2020/07/22	4	28.28	3	28.30	29.50	1	6,146	0.02%
2020/07/21	2	28.05	1	27.75	27.90	1	6,177	0.02%
2020/07/20	7	27.14	2	27.13	27.20	5	6,174	0.08%
2020/07/17	4	27.30	10	27.85	27.40	-6	6,180	-0.10%
2020/07/16	7	28.41	3	28.30	28.10	4	6,196	0.06%
2020/07/15	16	29.44	16	28.80	28.60	0	6,194	0.00%
2020/07/14	18	29.76	45	30.47	29.70	-27	6,214	-0.43%
2020/07/13	1	27.80	5	27.83	28.50	-4	5,898	-0.07%
2020/07/10	4	27.96	0	0.00	27.40	4	5,907	0.07%
2020/07/09	8	28.69	2	28.40	28.35	6	5,919	0.10%
2020/07/08	16	28.45	6	28.59	28.90	10	5,859	0.17%
2020/07/07	3	28.82	0	0.00	28.25	3	5,915	0.05%
2020/07/06	19	28.56	9	28.68	28.70	10	5,917	0.17%
2020/07/02	5	28.39	1	28.40	28.45	4	5,993	0.07%
2020/07/01	0	0.00	1	27.75	27.75	-1	5,958	-0.02%
2020/06/24	0	0.00	1	27.35	27.20	-1	5,964	-0.02%
2020/06/22	0	0.00	1	27.75	27.30	-1	6,213	-0.02%
2020/06/19	0	0.00	1	27.20	27.20	-1	6,304	-0.02%
2020/06/17	0	0.00	3	26.75	26.60	-3	6,330	-0.05%
2020/06/16	0	0.00	2	26.35	26.80	-2	6,410	-0.03%
2020/06/15	1	26.10	0	0.00	25.90	1	6,540	0.02%
2020/06/12	1	26.10	4	25.66	26.10	-3	6,632	-0.05%
2020/06/11	1	26.40	0	0.00	26.20	1	6,691	0.01%
2020/06/10	3	27.10	3	27.15	27.10	0	6,761	0.00%
2020/06/09	2	27.60	1	27.90	27.55	1	6,915	0.01%
2020/06/08	0	0.00	1	27.40	27.30	-1	6,978	-0.01%
2020/06/05	2	26.98	2	26.80	27.15	0	7,415	0.00%
2020/06/04	3	26.80	5	26.65	26.55	-2	7,695	-0.03%
2020/06/03	3	26.38	0	0.00	26.60	3	7,718	0.04%
2020/06/02	2	26.30	3	26.43	26.20	-1	7,718	-0.01%
2020/06/01	1	26.45	2	26.30	26.45	-1	7,741	-0.01%
2020/05/29	2	26.00	2	25.75	26.00	0	7,753	0.00%
2020/05/28	2	25.88	2	26.23	25.80	0	7,786	0.00%
2020/05/27	2	26.18	3	26.18	26.10	-1	7,923	-0.01%
2020/05/26	1	26.30	1	26.50	26.30	0	7,954	0.00%
2020/05/25	3	26.65	1	26.85	26.25	2	7,963	0.03%
2020/05/22	1	26.55	1	26.75	26.55	0	7,981	0.00%
2020/05/21	1	26.55	11	26.56	26.60	-10	7,919	-0.13%
2020/05/20	3	26.40	1	26.05	26.50	2	7,919	0.03%
2020/05/19	8	25.68	16	25.71	25.60	-8	7,963	-0.10%
2020/05/18	5	26.74	2	26.85	26.45	3	7,852	0.04%
2020/05/15	23	27.30	13	27.34	26.90	10	7,829	0.13%
2020/05/14	30	29.03	9	29.07	28.95	21	7,662	0.27%
2020/05/13	2	32.13	1	32.20	32.15	1	7,332	0.01%
2020/05/12	0	0.00	4	31.49	31.60	-4	7,281	-0.05%
2020/05/11	5	32.01	2	32.05	31.80	3	7,263	0.04%
2020/05/08	8	32.68	4	32.64	32.60	4	7,171	0.06%
2020/05/07	9	32.55	8	32.38	32.40	1	7,064	0.01%
2020/05/06	10	31.80	13	31.84	31.50	-3	6,920	-0.04%
2020/05/05	9	31.55	4	31.93	31.25	5	6,857	0.07%
2020/05/04	9	31.57	3	31.13	31.70	6	6,763	0.09%
2020/04/30	0	0.00	2	29.88	29.80	-2	6,618	-0.03%
2020/04/29	6	29.33	1	29.65	29.50	5	6,643	0.08%
2020/04/28	0	0.00	2	29.15	29.00	-2	6,557	-0.03%
2020/04/27	4	28.79	0	0.00	28.70	4	6,572	0.06%
2020/04/24	0	0.00	1	28.35	28.70	-1	6,624	-0.02%
2020/04/23	0	0.00	2	28.40	27.90	-2	6,657	-0.03%
2020/04/22	1	27.90	6	27.85	27.95	-5	6,823	-0.07%
2020/04/21	2	28.18	1	27.40	27.40	1	6,809	0.01%
2020/04/20	7	28.12	6	28.39	28.50	1	6,789	0.01%
2020/04/17	13	29.27	5	27.95	27.90	8	6,803	0.12%
2020/04/15	4	27.13	0	0.00	27.05	4	6,660	0.06%
2020/04/14	3	26.85	10	26.55	26.95	-7	6,646	-0.11%
2020/04/13	8	26.59	0	0.00	26.40	8	6,642	0.12%
2020/04/10	2	26.90	1	27.05	26.75	1	6,658	0.02%
2020/04/08	0	26.50	0	0.00	26.50	0	6,621	0.00%
2020/04/07	0	0.00	1	26.10	25.95	-1	6,563	-0.02%
2020/03/31	2	25.15	0	0.00	24.80	2	6,578	0.03%
2020/03/30	0	0.00	2	24.50	24.70	-2	6,570	-0.03%
2020/03/27	18	25.07	1	25.25	24.20	17	6,604	0.26%
2020/03/26	0	0.00	10	24.10	24.70	-10	6,562	-0.15%
2020/03/25	18	23.43	7	23.73	24.10	11	6,490	0.17%
2020/03/24	0	0.00	5	21.90	22.00	-5	6,531	-0.08%
2020/03/23	1	20.50	0	0.00	20.50	1	7,082	0.01%
2020/03/20	0	0.00	1	22.00	22.05	-1	7,160	-0.01%
2020/03/19	0	0.00	26	21.45	20.45	-26	7,299	-0.36%
2020/03/18	5	23.66	0	0.00	22.70	5	7,771	0.06%
2020/03/17	0	0.00	1	23.90	23.60	-1	8,393	-0.01%
2020/03/16	2	24.75	0	0.00	24.15	2	8,662	0.02%
2020/03/13	1	24.35	1	24.30	25.00	0	8,620	0.00%
2020/03/12	2	26.90	0	0.00	26.90	2	8,477	0.02%
2020/03/11	10	29.98	12	29.56	28.85	-2	8,351	-0.02%
2020/03/10	102	29.51	107	30.33	30.35	-5	7,885	-0.06%	大買/大賣/
2020/03/09	2	27.83	1	27.90	27.60	1	7,583	0.01%
2020/03/06	0	0.00	1	29.20	28.95	-1	7,574	-0.01%
2020/03/04	3	29.00	0	0.00	29.05	3	7,676	0.04%
2020/03/03	1	29.10	3	28.92	28.75	-2	7,675	-0.03%
2020/03/02	3	27.58	0	0.00	27.70	3	7,659	0.04%
2020/02/26	1	29.90	0	0.00	29.95	1	7,476	0.01%
2020/02/25	0	0.00	1	30.45	30.50	-1	7,444	-0.01%
2020/02/20	1	31.95	5	32.08	31.70	-4	7,391	-0.05%
2020/02/18	2	30.88	0	0.00	30.90	2	7,333	0.03%
2020/02/17	4	31.59	4	31.45	31.30	0	7,303	0.00%
2020/02/11	1	30.20	1	30.40	30.55	0	7,125	0.00%
2020/02/10	0	0.00	1	29.25	29.85	-1	7,162	-0.01%
2020/02/07	4	30.38	2	30.15	30.10	2	7,179	0.03%
2020/02/04	2	29.73	1	29.55	29.95	1	7,032	0.01%
2020/02/03	4	27.91	0	0.00	28.20	4	7,013	0.06%
2020/01/31	3	31.37	0	0.00	30.90	3	6,876	0.04%
2020/01/30	4	31.73	0	0.00	31.50	4	6,837	0.06%
2020/01/20	1	35.00	7	34.98	35.00	-6	6,771	-0.09%
2020/01/17	2	34.25	0	0.00	34.45	2	6,623	0.03%
2020/01/16	4	34.05	4	34.06	34.05	0	6,530	0.00%
2020/01/15	3	32.85	0	0.00	32.80	3	6,565	0.05%
2020/01/14	1	32.95	2	33.43	33.40	-1	6,605	-0.02%
2020/01/13	0	0.00	1	32.25	33.05	-1	6,571	-0.02%
2020/01/10	4	32.05	4	31.65	32.00	0	6,531	0.00%
2020/01/09	1	32.35	1	32.35	32.25	0	6,546	0.00%
2020/01/08	2	30.98	0	0.00	31.00	2	6,539	0.03%
2020/01/07	1	31.80	0	0.00	31.75	1	6,547	0.02%
2020/01/06	1	32.70	0	0.00	32.90	1	6,549	0.02%
2020/01/03	3	33.92	3	33.92	33.50	0	6,552	0.00%
2020/01/02	2	34.95	13	34.92	34.90	-11	6,556	-0.17%
2019/12/31	2	34.43	0	0.00	34.45	2	6,782	0.03%
2019/12/27	3	34.90	1	35.30	34.90	2	7,435	0.03%
2019/12/26	4	34.46	0	0.00	34.35	4	7,412	0.05%
2019/12/25	1	34.50	2	34.58	34.65	-1	7,431	-0.01%
2019/12/23	1	34.80	2	34.60	34.60	-1	7,641	-0.01%
2019/12/19	2	35.55	0	0.00	35.85	2	7,582	0.03%
2019/12/18	10	37.06	7	37.67	36.50	3	7,469	0.04%
2019/12/17	1	36.10	1	36.05	36.55	0	6,928	0.00%
2019/12/13	22	36.89	16	35.57	35.45	6	6,843	0.09%
2019/12/12	24	35.56	17	35.67	36.55	7	6,356	0.11%
2019/12/11	4	33.14	2	33.60	33.25	2	5,865	0.03%
2019/12/05	0	0.00	2	31.38	31.30	-2	6,179	-0.03%
2019/12/04	1	31.00	0	0.00	31.00	1	6,258	0.02%
2019/12/02	0	0.00	1	32.00	32.40	-1	6,477	-0.02%
2019/11/27	0	0.00	4	31.84	31.50	-4	6,959	-0.06%
2019/11/25	1	31.35	0	0.00	31.35	1	7,490	0.01%
2019/11/21	1	30.70	0	0.00	31.05	1	7,757	0.01%
2019/11/18	0	0.00	3	31.15	31.40	-3	7,908	-0.04%
2019/11/15	0	0.00	1	30.40	30.30	-1	7,937	-0.01%
2019/11/14	0	0.00	2	30.20	29.85	-2	7,988	-0.03%
2019/11/08	3	29.73	0	0.00	29.75	3	8,166	0.04%
2019/11/04	0	0.00	1	31.30	31.25	-1	8,133	-0.01%
2019/11/01	1	31.35	0	0.00	31.35	1	8,112	0.01%
2019/10/31	1	32.15	0	0.00	31.90	1	8,095	0.01%
2019/10/29	1	31.40	0	0.00	31.45	1	8,093	0.01%
2019/10/28	2	31.30	0	0.00	31.30	2	8,060	0.02%
2019/10/25	3	31.80	0	0.00	31.75	3	8,026	0.04%
2019/10/24	0	0.00	1	32.20	32.05	-1	8,025	-0.01%
2019/10/23	4	33.19	0	0.00	32.90	4	8,006	0.05%
2019/10/18	0	0.00	1	31.75	32.05	-1	7,730	-0.01%
2019/10/09	1	32.20	0	0.00	32.55	1	7,503	0.01%
2019/10/08	5	33.80	5	32.75	32.95	0	7,442	0.00%
2019/10/07	6	33.43	6	33.83	33.70	0	7,316	0.00%
2019/10/04	40	33.44	40	33.55	32.60	0	7,042	0.00%
2019/10/03	4	31.63	5	31.88	32.20	-1	6,547	-0.02%
2019/10/01	0	0.00	12	30.23	30.75	-12	6,298	-0.19%
2019/09/27	12	29.62	2	29.95	29.25	10	6,219	0.16%
2019/09/26	0	0.00	1	32.00	31.15	-1	5,974	-0.02%
2019/09/25	7	32.01	6	31.61	31.55	1	5,874	0.02%
2019/09/23	2	31.35	0	0.00	31.45	2	5,755	0.03%
2019/09/19	2	31.05	5	30.96	30.80	-3	5,637	-0.05%
2019/09/16	5	30.80	4	30.80	31.50	1	5,215	0.02%
2019/09/12	17	33.58	13	31.88	31.90	4	4,978	0.08%
2019/09/10	0	0.00	1	31.20	30.95	-1	4,312	-0.02%
2019/09/06	0	0.00	1	31.25	31.25	-1	4,134	-0.02%
2019/09/05	1	31.20	15	31.20	31.50	-14	4,030	-0.35%
2019/09/04	0	0.00	5	31.40	31.00	-5	3,879	-0.13%
2019/09/03	2	30.70	0	0.00	30.50	2	3,727	0.05%
2019/09/02	13	30.84	4	30.68	31.00	9	3,588	0.25%
2019/08/30	13	30.38	15	30.55	29.55	-2	3,321	-0.06%
2019/08/29	2	29.45	2	29.95	29.80	0	3,012	0.00%
2019/08/28	39	29.47	27	29.96	29.50	12	2,818	0.43%
2019/08/27	2	27.08	2	27.05	28.50	0	2,398	0.00%
2019/08/23	3	26.87	2	26.70	26.60	1	2,095	0.05%
2019/08/20	0	0.00	1	27.00	26.85	-1	1,867	-0.05%
2019/08/19	0	0.00	2	26.90	26.50	-2	1,780	-0.11%
2019/08/16	2	26.45	0	0.00	26.70	2	1,715	0.12%
2019/08/15	2	25.55	1	25.70	25.65	1	1,647	0.06%
2019/08/14	0	0.00	1	26.75	26.15	-1	1,629	-0.06%
2019/08/12	2	25.60	9	25.43	26.05	-7	1,474	-0.47%
2019/08/08	1	23.75	2	23.55	23.70	-1	1,301	-0.08%
2019/08/06	2	22.13	1	22.60	22.65	1	1,338	0.07%
2019/08/05	1	22.90	0	0.00	22.65	1	1,377	0.07%
2019/08/01	1	24.00	0	0.00	24.00	1	1,399	0.07%
2019/07/31	3	24.35	0	0.00	24.35	3	1,382	0.22%
2019/07/30	1	25.50	0	0.00	25.30	1	1,276	0.08%
2019/07/23	0	0.00	1	25.60	24.75	-1	1,321	-0.08%
2019/07/18	1	24.55	0	0.00	24.35	1	1,761	0.06%
2019/07/16	1	25.40	4	25.20	25.20	-3	1,853	-0.16%
2019/07/15	1	24.55	2	24.70	24.80	-1	1,896	-0.05%
2019/07/08	1	24.90	0	0.00	24.40	1	2,152	0.05%
2019/06/19	0	0.00	2	23.15	23.20	-2	3,632	-0.06%
2019/06/18	2	22.78	2	23.30	22.55	0	3,690	0.00%
2019/06/17	2	22.90	0	0.00	23.00	2	3,728	0.05%
2019/06/11	1	22.55	6	22.81	22.55	-5	4,030	-0.12%
2019/06/06	4	22.15	0	0.00	22.10	4	4,275	0.09%
2019/06/04	2	22.25	2	22.78	22.20	0	4,715	0.00%
2019/06/03	2	22.25	0	0.00	22.50	2	5,020	0.04%
2019/05/31	0	0.00	3	22.72	22.70	-3	5,425	-0.06%
2019/05/30	2	22.25	0	0.00	22.20	2	5,487	0.04%
2019/05/29	0	0.00	2	21.95	21.90	-2	5,560	-0.04%
2019/05/28	1	21.80	0	0.00	22.20	1	5,690	0.02%
2019/05/24	0	0.00	2	23.00	22.50	-2	6,110	-0.03%
2019/05/23	5	22.47	0	0.00	22.45	5	6,132	0.08%
2019/05/22	0	0.00	1	23.70	23.15	-1	6,197	-0.02%
2019/05/21	0	0.00	4	23.25	23.50	-4	6,338	-0.06%
2019/05/20	3	22.73	0	0.00	22.75	3	6,401	0.05%
2019/05/17	1	23.00	0	0.00	23.10	1	6,548	0.02%
2019/05/14	1	21.60	2	22.85	23.50	-1	7,342	-0.01%
2019/05/13	2	23.25	0	0.00	23.10	2	7,348	0.03%
2019/05/10	2	25.30	1	24.90	25.00	1	7,305	0.01%
2019/05/09	0	0.00	4	25.60	24.85	-4	7,338	-0.05%
2019/05/07	0	0.00	1	26.50	26.45	-1	7,346	-0.01%
2019/05/06	0	0.00	7	26.31	26.30	-7	7,357	-0.10%
2019/04/30	3	27.08	0	0.00	27.50	3	7,447	0.04%
2019/04/29	4	26.70	90	26.95	26.35	-86	7,620	-1.13%
2019/04/26	22	28.08	11	28.31	27.40	11	7,715	0.14%
2019/04/25	2	27.55	0	0.00	28.80	2	7,619	0.03%
2019/04/24	1	27.20	1	27.55	27.05	0	7,383	0.00%
2019/04/19	0	0.00	1	27.35	27.35	-1	7,218	-0.01%
2019/04/18	0	0.00	3	27.00	27.65	-3	7,135	-0.04%
2019/04/17	0	0.00	10	27.70	27.25	-10	7,069	-0.14%
2019/04/15	0	0.00	10	25.75	26.20	-10	6,944	-0.14%
2019/04/12	2	26.33	0	0.00	25.85	2	6,953	0.03%
2019/04/10	0	0.00	2	25.90	26.10	-2	6,910	-0.03%
2019/04/09	1	26.50	10	26.40	26.35	-9	6,855	-0.13%
2019/04/08	0	0.00	1	27.60	27.50	-1	6,773	-0.01%
2019/04/03	0	0.00	2	28.40	27.65	-2	6,746	-0.03%
2019/04/02	1	27.00	3	27.27	27.60	-2	6,640	-0.03%
2019/04/01	0	0.00	8	27.67	27.10	-8	6,574	-0.12%
2019/03/29	31	27.03	1	27.15	27.00	30	6,462	0.46%
2019/03/28	42	27.54	14	27.61	26.65	28	6,386	0.44%
2019/03/27	4	26.53	0	0.00	26.65	4	5,921	0.07%
2019/03/26	1	25.35	3	25.72	25.70	-2	5,734	-0.03%
2019/03/25	23	24.97	1	25.05	24.90	22	5,699	0.39%
2019/03/22	0	0.00	56	26.20	25.95	-56	5,631	-0.99%
2019/03/21	12	25.68	10	25.60	25.75	2	5,560	0.04%
2019/03/20	2	26.13	0	0.00	26.15	2	5,503	0.04%
2019/03/19	3	26.32	4	26.70	25.85	-1	5,469	-0.02%
2019/03/15	1	26.00	0	0.00	25.80	1	5,278	0.02%
2019/03/14	4	25.85	0	0.00	25.90	4	5,241	0.08%
2019/03/13	0	0.00	1	27.00	26.20	-1	5,226	-0.02%
2019/03/12	2	25.85	2	25.90	26.20	0	5,101	0.00%
2019/03/11	14	26.53	0	0.00	26.35	14	5,027	0.28%
2019/03/08	62	25.96	11	25.91	25.70	51	4,928	1.03%
2019/03/07	13	26.73	10	25.70	25.70	3	4,738	0.06%
2019/03/06	3	26.02	4	26.25	27.05	-1	4,473	-0.02%
2019/03/04	0	0.00	10	24.40	24.90	-10	4,070	-0.25%
2019/02/27	5	24.80	0	0.00	24.60	5	4,011	0.12%
2019/02/26	35	24.89	0	0.00	24.40	35	3,944	0.89%
2019/02/25	22	25.39	15	25.55	25.50	7	3,855	0.18%
2019/02/15	0	0.00	6	23.33	24.35	-6	3,345	-0.18%
2019/02/14	1	24.05	0	0.00	24.05	1	3,011	0.03%
2019/02/13	0	0.00	1	21.60	21.90	-1	2,833	-0.04%
2019/02/11	2	19.10	0	0.00	19.00	2	2,530	0.08%
2019/01/29	0	0.00	10	19.35	19.35	-10	2,512	-0.40%
2019/01/22	0	0.00	2	20.90	20.50	-2	2,535	-0.08%
2019/01/21	10	21.15	0	0.00	21.10	10	2,467	0.41%
2019/01/18	0	0.00	50	20.26	20.40	-50	2,274	-2.20%
2019/01/17	56	19.59	6	19.79	20.75	50	2,154	2.32%
2018/12/20	2	18.80	0	0.00	18.35	2	2,719	0.07%
2018/12/06	1	19.70	0	0.00	19.60	1	3,119	0.03%
2018/12/05	0	0.00	1	20.90	20.80	-1	3,163	-0.03%
2018/12/04	1	22.20	4	21.91	21.65	-3	3,257	-0.09%
2018/11/29	0	0.00	4	20.15	19.70	-4	3,348	-0.12%
2018/11/27	1	19.00	0	0.00	19.05	1	3,358	0.03%
2018/11/26	3	18.45	0	0.00	18.45	3	3,370	0.09%
2018/11/23	1	18.25	0	0.00	18.25	1	3,402	0.03%
2018/11/22	0	0.00	2	19.53	19.35	-2	3,399	-0.06%
2018/11/19	0	0.00	1	20.00	20.10	-1	3,601	-0.03%
2018/11/15	4	19.70	5	19.97	19.75	-1	3,829	-0.03%
2018/11/14	4	21.65	0	0.00	21.85	4	3,746	0.11%
2018/11/02	0	0.00	1	22.00	22.00	-1	4,796	-0.02%
2018/10/31	1	20.90	0	0.00	21.15	1	4,999	0.02%
2018/10/30	0	0.00	1	19.85	20.00	-1	5,209	-0.02%
2018/10/26	0	0.00	1	20.00	19.70	-1	5,518	-0.02%
2018/10/24	1	21.80	0	0.00	21.40	1	6,087	0.02%
2018/10/08	1	24.70	1	24.60	24.35	0	7,428	0.00%
2018/10/05	0	0.00	4	23.60	23.95	-4	7,481	-0.05%
2018/10/04	5	25.12	5	25.65	25.10	0	7,493	0.00%
2018/10/03	5	26.05	5	26.35	26.05	0	7,640	0.00%
2018/10/02	1	27.80	1	26.95	26.85	0	8,058	0.00%
2018/10/01	5	27.30	6	27.46	27.55	-1	8,364	-0.01%
2018/09/26	1	27.05	1	27.45	27.25	0	9,472	0.00%
2018/09/18	9	27.14	8	27.61	27.05	1	10,056	0.01%
2018/09/17	5	28.26	5	28.70	28.30	0	10,357	0.00%
2018/09/12	6	28.05	6	28.01	28.00	0	12,389	0.00%
2018/09/11	5	28.55	6	28.35	28.30	-1	12,675	-0.01%
2018/09/10	5	28.20	5	28.70	27.60	0	13,046	0.00%
2018/09/07	2	30.05	3	29.37	29.20	-1	13,757	-0.01%
2018/09/06	5	29.51	1	30.25	30.75	4	13,752	0.03%
2018/09/05	2	30.13	1	30.10	30.10	1	13,973	0.01%
2018/09/04	1	30.75	1	30.70	30.70	0	14,600	0.00%
2018/09/03	1	32.00	3	31.00	30.65	-2	15,273	-0.01%
2018/08/31	7	31.69	6	31.87	31.95	1	16,229	0.01%
2018/08/30	12	32.28	11	31.75	31.60	1	16,714	0.01%
2018/08/29	1	31.60	1	31.80	32.00	0	16,823	0.00%
2018/08/27	10	30.58	10	31.58	31.75	0	17,207	0.00%
2018/08/23	2	30.10	3	29.72	30.10	-1	17,569	-0.01%
2018/08/20	7	30.55	13	31.17	30.65	-6	18,516	-0.03%
2018/08/17	2	33.28	5	33.45	32.00	-3	18,555	-0.02%
2018/08/16	4	33.14	2	32.65	33.85	2	18,607	0.01%
2018/08/15	6	33.13	0	0.00	33.00	6	18,929	0.03%
2018/08/14	8	33.20	8	32.76	33.45	0	19,038	0.00%
2018/08/10	2	34.45	2	35.25	34.20	0	19,823	0.00%
2018/08/09	5	35.31	11	35.80	34.75	-6	19,800	-0.03%
2018/08/08	4	34.91	1	35.00	34.65	3	19,775	0.02%
2018/08/07	2	35.25	2	35.25	34.60	0	19,894	0.00%
2018/08/06	2	35.10	1	34.80	35.80	1	20,165	0.00%
2018/08/03	0	0.00	1	34.50	33.90	-1	20,322	0.00%
2018/08/02	1	33.55	2	33.93	33.85	-1	20,373	0.00%
2018/08/01	7	34.89	5	35.74	33.80	2	20,219	0.01%
2018/07/31	1	33.80	2	33.50	34.40	-1	19,846	-0.01%
2018/07/30	4	33.00	3	32.92	33.40	1	19,562	0.01%
2018/07/27	10	32.75	17	32.60	32.65	-7	19,234	-0.04%
2018/07/26	1	30.30	1	30.15	30.30	0	18,826	0.00%
2018/07/25	1	30.30	1	30.60	29.80	0	18,738	0.00%
2018/07/24	0	0.00	5	29.91	30.00	-5	18,598	-0.03%
2018/07/23	10	28.76	10	27.75	28.80	0	18,515	0.00%
2018/07/20	5	29.44	0	0.00	28.35	5	18,440	0.03%
2018/07/19	1	28.30	0	0.00	29.50	1	18,334	0.01%
2018/07/18	2	29.33	16	29.53	28.90	-14	18,219	-0.08%
2018/07/16	1	31.00	2	31.35	31.45	-1	17,978	-0.01%
2018/07/13	0	0.00	11	30.45	30.40	-11	17,879	-0.06%
2018/07/12	2	30.05	4	30.00	30.10	-2	17,783	-0.01%
2018/07/11	3	30.53	2	30.18	30.00	1	17,682	0.01%
2018/07/10	5	30.42	11	30.85	30.25	-6	17,478	-0.03%
2018/07/09	24	33.42	11	31.65	31.40	13	17,027	0.08%
2018/07/06	38	33.79	19	33.94	33.60	19	16,681	0.11%
2018/07/05	12	34.83	6	34.55	33.40	6	16,143	0.04%
2018/07/04	2	32.50	1	32.00	33.10	1	15,637	0.01%
2018/07/03	0	0.00	5	32.52	32.00	-5	15,509	-0.03%
2018/07/02	3	32.60	1	32.70	32.50	2	15,395	0.01%
2018/06/29	2	33.38	19	33.91	33.05	-17	15,283	-0.11%
2018/06/28	1	33.05	2	32.63	32.60	-1	15,037	-0.01%
2018/06/27	30	33.60	17	32.70	32.60	13	14,940	0.09%
2018/06/26	12	32.75	12	32.61	32.65	0	14,724	0.00%
2018/06/25	7	32.67	10	34.16	31.80	-3	14,349	-0.02%
2018/06/22	12	36.38	12	35.74	35.10	0	13,970	0.00%
2018/06/21	39	35.57	38	35.49	36.65	1	13,198	0.01%
2018/06/20	5	33.91	3	34.97	33.35	2	12,257	0.02%
2018/06/19	17	33.26	8	34.54	34.45	9	11,924	0.08%
2018/06/15	30	34.05	34	34.47	33.80	-4	11,479	-0.03%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	4	29.75	0	0.00	29.05	4	10,553	0.04%
2018/06/12	17	30.60	7	30.45	29.80	10	10,228	0.10%
2018/06/11	0	0.00	25	29.59	31.35	-25	9,569	-0.26%
2018/06/08	20	29.47	7	29.46	28.50	13	8,927	0.15%
2018/06/07	5	26.05	16	26.79	28.05	-11	7,940	-0.14%
2018/06/06	10	25.75	1	25.55	25.50	9	7,438	0.12%
2018/06/05	10	25.58	12	26.27	25.55	-2	7,312	-0.03%
2018/06/04	12	25.53	7	25.60	25.20	5	7,085	0.07%
2018/06/01	1	25.65	2	26.43	25.75	-1	6,899	-0.01%
2018/05/31	16	27.49	25	27.12	26.60	-9	6,816	-0.13%
2018/05/30	16	28.42	5	28.46	28.00	11	6,585	0.17%
2018/05/29	0	0.00	6	27.56	28.25	-6	5,976	-0.10%
2018/05/28	26	26.05	5	26.05	25.70	21	5,541	0.38%
2018/05/25	0	0.00	1	25.65	25.25	-1	5,260	-0.02%
2018/05/24	3	25.68	5	25.31	25.35	-2	5,062	-0.04%
2018/05/23	5	25.77	9	26.13	25.15	-4	4,873	-0.08%
2018/05/22	4	24.41	3	24.67	24.50	1	4,464	0.02%
2018/05/21	10	25.24	14	25.03	25.30	-4	4,290	-0.09%
2018/05/18	81	23.38	85	23.08	24.05	-4	3,638	-0.11%
2018/05/17	20	22.10	17	22.22	21.90	3	3,352	0.09%
2018/05/16	14	23.10	3	23.52	23.10	11	3,219	0.34%
2018/05/15	0	0.00	2	22.95	22.80	-2	2,984	-0.07%
2018/05/14	5	23.11	10	22.87	23.50	-5	2,850	-0.18%
2018/05/11	6	21.63	0	0.00	21.75	6	2,402	0.25%
2018/05/10	0	0.00	5	19.75	19.80	-5	1,999	-0.25%
2018/04/24	2	16.80	0	0.00	17.00	2	2,238	0.09%
2018/04/17	1	17.30	0	0.00	17.05	1	2,858	0.03%
2018/03/15	1	19.35	0	0.00	19.40	1	3,589	0.03%
2018/03/14	3	19.90	3	19.85	19.60	0	3,582	0.00%
2018/03/13	1	19.25	0	0.00	19.30	1	3,572	0.03%
2018/03/07	0	0.00	1	18.90	18.65	-1	3,520	-0.03%
2018/03/05	0	0.00	1	19.05	19.60	-1	3,454	-0.03%
2018/03/02	1	17.85	0	0.00	17.90	1	3,377	0.03%
2018/02/21	1	17.50	0	0.00	17.85	1	3,357	0.03%
2018/02/07	0	0.00	1	17.05	16.90	-1	3,256	-0.03%
2018/01/31	0	0.00	50	18.95	19.15	-50	3,286	-1.52%
2018/01/19	1	20.90	0	0.00	20.85	1	3,165	0.03%
2018/01/18	0	0.00	1	22.70	21.30	-1	3,074	-0.03%
2018/01/15	10	22.00	10	22.20	22.20	0	2,692	0.00%
2018/01/10	1	20.00	1	20.15	19.90	0	2,405	0.00%
2018/01/09	1	20.00	0	0.00	20.85	1	2,221	0.05%
2018/01/08	0	0.00	9	19.35	19.15	-9	1,980	-0.45%