光罩 (2338)-群益金鼎-大甲券商分點個股進出

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
69.3
漲跌
▲0.8
漲幅
+1.17%
成交量
1,134張
產業
上市半導體類股▲0.58%
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	69.20	0	0.00	69.30	0	1,743	0.00%
2024/05/15	3	69.00	0	0.00	68.50	3	1,749	0.17%
2024/05/14	0	68.90	1.5	68.67	68.20	-1.5	1,753	-0.08%
2024/05/13	0	68.20	0	0.00	68.50	0	1,751	0.00%
2024/05/10	0	69.33	0	0.00	68.50	0	1,735	0.00%
2024/05/09	6.1	70.25	6	70.15	69.70	0.1	1,698	0.00%
2024/05/08	7	72.34	1	73.90	70.30	6	1,626	0.37%
2024/05/07	0	0.00	4.1	75.70	75.70	-4.1	1,392	-0.29%
2024/05/06	0	0.00	1	68.40	68.90	-1	1,208	-0.08%
2024/04/23	1	64.80	3	64.60	64.60	-2	1,248	-0.16%
2024/04/22	3	64.13	0	0.00	63.60	3	1,252	0.24%
2024/04/19	6	66.52	0	0.00	65.50	6	1,231	0.49%
2024/04/18	1	68.20	0	0.00	68.10	1	1,192	0.08%
2024/04/16	0	0.00	10	67.60	67.60	-10	1,195	-0.84%
2024/04/12	2	71.70	2	70.80	70.80	0	1,211	0.00%
2024/04/10	1.2	71.98	1	72.20	71.60	0.2	1,184	0.02%
2024/04/09	0.2	71.50	3	70.33	71.20	-2.9	1,144	-0.25%
2024/04/03	0	0.00	4	69.00	69.30	-4	1,074	-0.37%
2024/04/01	0	0.00	2	69.00	68.80	-2	1,093	-0.18%
2024/03/29	9	68.09	0	0.00	68.00	9	1,087	0.83%
2024/03/28	1	68.50	0	0.00	68.00	1	1,091	0.09%
2024/03/27	0	0.00	0.1	67.20	67.20	-0.1	1,101	0.00%
2024/03/26	2	66.95	1	67.00	67.00	1	1,105	0.09%
2024/03/25	0	68.40	0	0.00	68.00	0	1,107	0.00%
2024/03/21	1	67.70	0	0.00	68.30	1	1,128	0.09%
2024/03/20	0	0.00	0	68.50	67.50	0	1,141	0.00%
2024/03/19	2	68.00	2	68.10	67.90	0	1,158	0.00%
2024/03/18	1	67.70	0	67.75	67.80	1	1,157	0.08%
2024/03/15	1	67.40	0.1	67.83	67.40	0.9	1,167	0.08%
2024/03/13	1	69.20	1	70.00	68.50	0	1,158	0.00%
2024/03/12	0	0.00	1.7	69.33	70.00	-1.7	1,165	-0.14%
2024/03/11	1	67.20	0	0.00	67.50	1	1,140	0.09%
2024/03/08	0.1	69.20	0	0.00	67.70	0.1	1,171	0.00%
2024/03/07	2.2	70.04	1	69.10	68.80	1.2	1,235	0.09%
2024/03/06	0	0.00	1	70.30	70.30	-1	1,337	-0.07%
2024/03/05	0	69.80	0	0.00	69.10	0	1,615	0.00%
2024/03/04	2	69.90	0	0.00	69.90	2	1,656	0.12%
2024/02/29	0	70.00	0	0.00	69.60	0	1,648	0.00%
2024/02/27	0	70.30	1	71.40	69.80	-1	1,652	-0.06%
2024/02/26	3	72.57	6	72.78	72.10	-3	1,654	-0.18%
2024/02/23	0.1	71.47	4	71.78	70.90	-3.9	1,598	-0.25%
2024/02/22	0	70.70	0	0.00	70.80	0	1,588	0.00%
2024/02/16	0	0.00	1	70.00	70.70	-1	1,584	-0.06%
2024/02/15	1	69.70	0	0.00	69.70	1	1,579	0.06%
2024/02/05	4	66.85	0	0.00	67.30	4	1,570	0.25%
2024/02/01	1	67.21	0	0.00	67.20	1	1,689	0.06%
2024/01/30	1	67.80	0	0.00	67.60	1	1,709	0.06%
2024/01/26	0	68.10	0	0.00	67.90	0	1,769	0.00%
2024/01/24	1	69.60	0	0.00	68.80	1	1,787	0.06%
2024/01/23	0	0.00	2	68.70	69.30	-2	1,800	-0.11%
2024/01/22	0	0.00	2	68.40	68.90	-2	1,801	-0.11%
2024/01/19	3	67.50	0	0.00	67.70	3	1,804	0.17%
2024/01/17	2	67.60	0	0.00	67.90	2	1,825	0.11%
2024/01/10	1	69.30	0	0.00	69.30	1	1,927	0.05%
2024/01/08	0	0.00	7.2	71.26	71.60	-7.2	2,002	-0.36%
2024/01/05	0	0.00	0.2	69.30	69.50	-0.2	1,999	-0.01%
2024/01/04	1	69.20	0	0.00	69.20	1	2,052	0.05%
2024/01/03	3	69.33	0	0.00	69.70	3	2,161	0.14%
2023/12/28	0	0.00	3	71.43	71.30	-3	2,159	-0.14%
2023/12/27	1	71.40	0	0.00	71.20	1	2,150	0.05%
2023/12/22	4	69.65	0	0.00	69.30	4	2,152	0.19%
2023/12/21	0	0.00	1	70.20	70.30	-1	2,142	-0.05%
2023/12/20	3	70.87	1	72.00	70.40	2	2,140	0.09%
2023/12/19	0	0.00	1	70.50	70.70	-1	2,135	-0.05%
2023/12/18	1	71.00	0	0.00	71.40	1	2,124	0.05%
2023/12/15	1	72.00	3	71.71	71.70	-2	2,125	-0.10%
2023/12/14	3	71.40	2.1	72.23	72.00	1	2,121	0.04%
2023/12/13	1	70.50	0	0.00	70.50	1	2,104	0.05%
2023/12/12	0	71.60	0	0.00	70.60	0	2,112	0.00%
2023/12/11	1	70.69	4	70.97	70.90	-3	2,107	-0.14%
2023/12/08	0	0.00	1.2	70.92	70.50	-1.2	2,103	-0.06%
2023/12/07	3.2	71.54	1	70.61	70.50	2.2	2,093	0.11%
2023/12/06	0	72.29	1	72.20	72.20	-1	2,076	-0.05%
2023/12/05	0	72.22	2	71.95	72.80	-2	2,067	-0.10%
2023/12/04	8	74.57	4	74.13	73.20	4	2,031	0.20%
2023/12/01	9	76.38	3	76.50	76.20	6	1,958	0.31%
2023/11/30	11	75.47	17	76.94	76.90	-6	1,833	-0.33%
2023/11/29	1	69.50	1.1	70.18	71.00	-0.1	1,548	-0.01%
2023/11/28	1	68.00	1	68.50	68.50	0	1,505	0.00%
2023/11/24	1	69.40	0	0.00	68.80	1	1,515	0.07%
2023/11/22	1	68.20	2	68.65	68.70	-1	1,492	-0.07%
2023/11/21	0	0.00	1	68.20	68.60	-1	1,496	-0.07%
2023/11/20	0	0.00	4	67.55	67.80	-4	1,523	-0.26%
2023/11/17	2	66.80	2	66.85	67.00	0	1,558	0.00%
2023/11/16	2	66.55	1	66.30	66.40	1	1,584	0.06%
2023/11/15	1	67.20	5	67.22	66.90	-4	1,628	-0.25%
2023/11/14	2	66.30	3	67.03	67.10	-1	1,653	-0.06%
2023/11/13	0	0.00	1	67.00	66.70	-1	1,691	-0.06%
2023/11/10	7	66.04	5	65.90	66.20	2	1,718	0.12%
2023/11/09	10	66.42	4	67.23	67.00	6	1,703	0.35%
2023/11/08	0	0.00	1	71.60	71.50	-1	1,636	-0.06%
2023/11/07	1	71.90	0	0.00	71.90	1	1,640	0.06%
2023/11/06	0	0.00	7	72.49	72.40	-7	1,649	-0.42%
2023/11/03	1	70.30	1	70.90	71.20	0	1,626	0.00%
2023/10/31	1	68.00	0	0.00	68.00	1	1,648	0.06%
2023/10/27	15	68.80	15	68.50	68.50	0	1,733	0.00%
2023/10/26	1	69.40	0	0.00	69.00	1	1,771	0.06%
2023/10/25	1	70.70	2	71.05	71.10	-1	1,822	-0.05%
2023/10/24	3	69.37	0	0.00	69.30	3	1,845	0.16%
2023/10/23	1.1	70.01	1	72.30	69.20	0.1	1,903	0.01%
2023/10/20	23	68.51	16	70.65	70.60	7	1,894	0.37%
2023/10/19	1	70.40	2.1	70.01	70.20	-1.1	1,884	-0.06%
2023/10/18	5	70.14	3	69.90	69.60	2	1,884	0.11%
2023/10/17	4	71.53	3	71.47	70.80	1	1,884	0.05%
2023/10/16	4	72.08	3	72.57	71.70	1	1,883	0.05%
2023/10/13	2	72.65	1	72.50	72.50	1	1,843	0.05%
2023/10/12	3	72.20	1	72.40	72.40	2	1,870	0.11%
2023/10/11	5.1	72.01	3.1	71.76	71.80	2	1,896	0.11%
2023/10/06	3	69.07	4	68.63	68.50	-1	1,835	-0.05%
2023/10/05	1	68.40	1	68.70	68.60	0	1,847	0.00%
2023/10/04	1	67.10	1	67.60	67.70	0	1,859	0.00%
2023/10/03	1	68.80	3	68.30	68.00	-2	1,875	-0.11%
2023/09/28	3	67.33	1	67.60	67.40	2	1,947	0.10%
2023/09/26	2	66.85	1	66.70	66.40	1	2,037	0.05%
2023/09/22	1	66.70	1	67.30	67.20	0	2,231	0.00%
2023/09/19	1	68.60	0	0.00	68.20	1	2,272	0.04%
2023/09/18	2	69.70	1	70.40	69.70	1	2,272	0.04%
2023/09/15	3	69.70	0	0.00	70.10	3	2,277	0.13%
2023/09/13	1	68.00	0	0.00	67.80	1	2,279	0.04%
2023/09/12	0	0.00	1	68.20	67.90	-1	2,299	-0.04%
2023/09/11	3	67.17	0	0.00	67.00	3	2,312	0.13%
2023/09/08	1	69.30	0	0.00	68.70	1	2,320	0.04%
2023/09/06	1	70.40	1	71.10	70.20	0	2,397	0.00%
2023/09/05	6	70.98	0	0.00	71.30	6	2,475	0.24%
2023/09/04	1	70.30	0	0.00	70.40	1	2,587	0.04%
2023/09/01	0	0.00	1	70.40	70.20	-1	2,599	-0.04%
2023/08/30	0	0.00	1	70.30	70.30	-1	2,623	-0.04%
2023/08/25	0	0.00	2	68.70	68.70	-2	2,669	-0.07%
2023/08/24	15	70.50	16	69.88	69.80	-1	2,678	-0.04%
2023/08/23	0	0.00	5	68.44	69.80	-5	2,656	-0.19%
2023/08/22	1	67.00	1	67.70	66.80	0	2,645	0.00%
2023/08/21	14	66.99	11	67.50	67.50	3	2,645	0.11%
2023/08/18	4	68.68	0	0.00	68.10	4	2,616	0.15%
2023/08/17	2	67.70	3	68.93	69.30	-1	2,630	-0.04%
2023/08/16	5	67.24	3	68.00	67.80	2	2,602	0.08%
2023/08/14	2	67.45	0	0.00	67.50	2	2,622	0.08%
2023/08/11	0	0.00	1	70.20	69.50	-1	2,636	-0.04%
2023/08/10	6	69.90	4	70.15	69.90	2	2,644	0.08%
2023/08/09	3	71.20	1	71.10	71.30	2	2,650	0.08%
2023/08/08	1	71.80	3	72.27	71.40	-2	2,704	-0.07%
2023/08/07	0	0.00	3	72.40	72.30	-3	2,699	-0.11%
2023/08/04	3	71.73	1	72.20	72.50	2	2,707	0.07%
2023/08/02	3	72.17	6	72.85	71.80	-3	2,700	-0.11%
2023/08/01	12	74.95	0	0.00	74.60	12	2,646	0.45%
2023/07/31	14	76.52	1	76.50	75.90	13	2,629	0.49%
2023/07/28	5	77.84	4	76.65	77.80	1	2,611	0.04%
2023/07/26	7	73.71	0	0.00	73.00	7	2,553	0.27%
2023/07/25	1	76.60	1	76.00	75.80	0	2,507	0.00%
2023/07/24	2	76.70	1	76.40	76.40	1	2,490	0.04%
2023/07/21	0	0.00	2	77.55	77.70	-2	2,501	-0.08%
2023/07/20	1	78.10	2	78.80	78.50	-1	2,573	-0.04%
2023/07/19	1	79.70	1	79.70	79.30	0	2,573	0.00%
2023/07/18	1	80.40	6	80.10	79.90	-5	2,619	-0.19%
2023/07/14	11	81.03	1	80.90	80.60	10	2,667	0.37%
2023/07/13	2	80.25	4	81.78	81.70	-2	2,679	-0.07%
2023/07/12	1	80.50	3	79.93	79.70	-2	2,674	-0.07%
2023/07/11	1	79.90	1	80.40	80.30	0	2,688	0.00%
2023/07/10	1	79.10	0	0.00	78.80	1	2,777	0.04%
2023/07/07	1	79.00	2	79.60	79.40	-1	2,792	-0.04%
2023/07/06	3	81.53	0	0.00	81.40	3	2,779	0.11%
2023/07/05	2	84.05	0	0.00	82.70	2	2,773	0.07%
2023/07/03	2	84.30	1	83.50	83.00	1	2,782	0.04%
2023/06/30	1.2	81.49	6	83.15	83.10	-4.8	2,755	-0.17%
2023/06/29	3	79.87	2	80.20	80.50	1	2,662	0.04%
2023/06/28	0	0.00	2	78.15	77.70	-2	2,685	-0.07%
2023/06/27	2	78.30	7	77.70	77.70	-5	2,761	-0.18%
2023/06/21	1	79.90	0	0.00	80.00	1	2,870	0.03%
2023/06/20	0	0.00	1	81.00	80.20	-1	2,945	-0.03%
2023/06/19	1	81.40	0	0.00	81.40	1	3,043	0.03%
2023/06/16	0	0.00	4	81.10	81.00	-4	3,201	-0.12%
2023/06/15	0	0.00	1	81.80	81.80	-1	3,482	-0.03%
2023/06/14	2	81.65	2	82.20	81.70	0	3,665	0.00%
2023/06/13	0	0.00	2	82.65	82.60	-2	3,785	-0.05%
2023/06/12	5	81.86	0	0.00	81.10	5	3,787	0.13%
2023/06/09	4	82.48	5	82.92	82.90	-1	3,772	-0.03%
2023/06/08	5	82.10	0	0.00	79.90	5	3,723	0.13%
2023/06/05	0	0.00	1	80.80	80.80	-1	3,718	-0.03%
2023/06/01	3	80.10	0	0.00	80.00	3	3,824	0.08%
2023/05/31	6	80.70	0	0.00	81.10	6	3,813	0.16%
2023/05/26	0	0.00	2	81.45	80.50	-2	3,819	-0.05%
2023/05/25	6	81.30	3	81.63	81.60	3	3,812	0.08%
2023/05/24	1	81.20	2	80.75	80.90	-1	3,881	-0.03%
2023/05/23	0	0.00	3	81.47	81.60	-3	3,882	-0.08%
2023/05/22	1	79.80	4	79.75	80.20	-3	3,859	-0.08%
2023/05/19	2	80.15	6	79.95	79.70	-4	3,857	-0.10%
2023/05/18	2	79.00	3	79.17	79.20	-1	3,859	-0.03%
2023/05/17	11	78.33	0	0.00	78.90	11	3,875	0.28%
2023/05/16	2	78.05	10	77.40	78.10	-8	3,902	-0.20%
2023/05/15	20	75.60	11	75.72	75.70	9	3,910	0.23%
2023/05/12	2	77.80	0	0.00	76.90	2	3,958	0.05%
2023/05/11	2	77.80	0	0.00	77.30	2	4,023	0.05%
2023/05/10	0	0.00	2	78.60	79.10	-2	4,257	-0.05%
2023/05/09	1	80.00	1	79.20	79.20	0	4,261	0.00%
2023/05/08	1	80.30	0	0.00	79.80	1	4,284	0.02%
2023/05/05	1	79.70	1	80.60	80.60	0	4,316	0.00%
2023/05/04	2	79.05	1	79.50	79.50	1	4,469	0.02%
2023/04/28	5	80.26	2	80.30	80.00	3	4,687	0.06%
2023/04/27	2	79.05	1	79.50	79.50	1	4,742	0.02%
2023/04/26	4	78.30	2	78.40	79.40	2	4,999	0.04%
2023/04/25	10	79.21	6	78.70	78.40	4	5,247	0.08%
2023/04/24	2	82.10	1	82.50	82.50	1	5,299	0.02%
2023/04/21	3	83.33	4	83.38	82.30	-1	5,591	-0.02%
2023/04/20	4	83.85	2	84.00	83.70	2	5,675	0.04%
2023/04/19	2	84.30	2	83.75	83.60	0	5,876	0.00%
2023/04/18	8	85.94	0	0.00	85.20	8	5,991	0.13%
2023/04/17	5	88.18	0	0.00	87.40	5	6,045	0.08%
2023/04/14	6	88.43	2	88.65	88.20	4	6,108	0.07%
2023/04/13	3	88.93	1	88.20	88.20	2	6,186	0.03%
2023/04/12	3	92.40	2	92.00	92.10	1	6,168	0.02%
2023/04/11	5	92.18	1	93.10	93.50	4	6,215	0.06%
2023/04/07	2	93.35	0	0.00	93.10	2	6,410	0.03%
2023/04/06	3	94.00	2	93.70	92.90	1	6,415	0.02%
2023/03/31	3	91.73	0	0.00	92.50	3	6,384	0.05%
2023/03/30	1	91.90	3	91.50	91.50	-2	6,389	-0.03%
2023/03/29	1	94.30	0	0.00	91.60	1	6,450	0.02%
2023/03/28	2	95.30	2	93.50	93.50	0	6,521	0.00%
2023/03/27	4	96.65	1	95.90	95.90	3	6,501	0.05%
2023/03/24	17	97.74	3	97.60	96.00	14	6,511	0.21%
2023/03/23	0	0.00	20	95.45	96.60	-20	6,468	-0.31%
2023/03/22	3	97.23	14	96.96	96.90	-11	6,488	-0.17%
2023/03/21	11	96.05	41	95.99	95.40	-30	6,506	-0.46%
2023/03/20	9	93.20	12	93.83	94.60	-3	6,455	-0.05%
2023/03/17	6	88.60	15	88.63	88.80	-9	6,394	-0.14%
2023/03/16	4	86.30	4	86.53	86.10	0	6,350	0.00%
2023/03/14	4	82.10	4	82.30	82.10	0	6,608	0.00%
2023/03/10	0	84.80	2	84.00	84.20	-2	6,986	-0.03%
2023/03/09	9	87.12	1	86.50	86.00	8	7,407	0.11%
2023/03/08	10	86.76	4	87.08	87.00	6	7,551	0.08%
2023/03/07	16	86.66	3	86.70	87.00	13	7,808	0.17%
2023/03/06	9	84.80	10	84.64	84.90	-1	7,967	-0.01%
2023/03/03	2	82.85	1	82.90	82.90	1	8,043	0.01%
2023/03/02	1	83.20	0	0.00	82.40	1	8,226	0.01%
2023/03/01	2	81.90	2.1	83.14	83.10	-0.1	8,613	0.00%
2023/02/24	2	83.40	4	82.85	82.60	-2	8,757	-0.02%
2023/02/23	2	83.15	3	83.30	83.30	-1	8,841	-0.01%
2023/02/22	3.1	83.21	1	82.60	82.50	2.1	8,948	0.02%
2023/02/21	3	86.10	3	85.63	85.60	0	9,042	0.00%
2023/02/17	0	0.00	1	86.80	86.80	-1	9,578	-0.01%
2023/02/16	1	85.80	1	86.70	87.10	0	9,665	0.00%
2023/02/15	4	84.30	2	85.35	85.50	2	9,951	0.02%
2023/02/14	6	84.63	3	84.47	84.20	3	10,344	0.03%
2023/02/13	1	85.60	1	85.40	85.10	0	10,481	0.00%
2023/02/10	2	86.30	3	86.13	85.70	-1	10,540	-0.01%
2023/02/09	7	85.27	6	87.23	87.40	1	10,678	0.01%
2023/02/08	32	87.67	2	85.90	86.00	30	10,680	0.28%
2023/02/07	1	88.90	4	88.80	89.40	-3	10,503	-0.03%
2023/02/06	2	89.45	1	88.90	88.80	1	10,530	0.01%
2023/02/03	6	90.88	1	90.30	90.00	5	10,621	0.05%
2023/02/02	5	91.74	37	91.34	91.80	-32	10,634	-0.30%
2023/02/01	35	91.83	1	92.20	91.00	34	10,554	0.32%
2023/01/31	3	91.23	5	91.40	91.70	-2	10,600	-0.02%
2023/01/30	3	90.63	5	91.26	91.80	-2	10,593	-0.02%
2023/01/17	3	89.00	3	89.60	88.20	0	10,536	0.00%
2023/01/16	3	89.80	2	90.95	89.70	1	10,549	0.01%
2023/01/13	2	90.45	5	90.06	90.80	-3	10,314	-0.03%
2023/01/12	3	89.27	1	88.20	88.20	2	10,081	0.02%
2023/01/11	5	88.90	9	89.26	89.40	-4	10,013	-0.04%
2023/01/10	9	86.94	4	86.43	86.00	5	9,861	0.05%
2023/01/09	8	89.30	4	90.13	90.20	4	9,800	0.04%
2023/01/06	1	87.90	29	89.84	88.00	-28	9,627	-0.29%
2023/01/05	4	89.23	2	88.25	87.00	2	9,544	0.02%
2023/01/04	1	87.40	2	88.00	89.00	-1	9,505	-0.01%
2023/01/03	0	0.00	3	87.50	87.50	-3	9,496	-0.03%
2022/12/30	18	87.31	0	0.00	84.70	18	9,586	0.19%
2022/12/29	5	84.96	5	85.12	85.80	0	9,837	0.00%
2022/12/28	7	86.63	2	85.45	84.40	5	9,908	0.05%
2022/12/27	3	85.90	3	87.90	88.20	0	9,889	0.00%
2022/12/26	1	85.10	2	85.50	84.10	-1	9,879	-0.01%
2022/12/22	1	86.80	0	0.00	85.50	1	10,141	0.01%
2022/12/21	11	85.81	0	0.00	85.70	11	10,173	0.11%
2022/12/19	0	0.00	1	90.20	90.20	-1	10,007	-0.01%
2022/12/16	0	0.00	1	89.60	90.00	-1	9,957	-0.01%
2022/12/15	0	0.00	2	90.70	90.80	-2	9,923	-0.02%
2022/12/14	2	90.20	0	0.00	91.50	2	9,882	0.02%
2022/12/13	1	90.50	1	92.00	89.10	0	9,783	0.00%
2022/12/12	0	0.00	2	93.10	91.20	-2	9,667	-0.02%
2022/12/09	6	93.22	4	93.10	92.70	2	9,562	0.02%
2022/12/08	0	0.00	20	91.60	93.50	-20	9,341	-0.21%
2022/12/07	5	94.98	2	95.00	92.60	3	9,217	0.03%
2022/12/06	3	95.97	6	96.22	95.80	-3	9,039	-0.03%
2022/12/05	1	96.60	1	97.10	97.10	0	8,863	0.00%
2022/12/02	2	92.70	3	94.33	95.70	-1	8,733	-0.01%
2022/12/01	4	92.68	17	92.53	92.20	-13	8,478	-0.15%
2022/11/30	2	85.55	2	86.30	86.90	0	8,058	0.00%
2022/11/29	5	84.92	7	83.83	85.40	-2	7,899	-0.03%
2022/11/28	1	79.80	4	83.15	83.20	-3	7,584	-0.04%
2022/11/25	31	80.95	0	0.00	79.80	31	7,371	0.42%
2022/11/24	2	80.05	20	79.10	79.70	-18	7,228	-0.25%
2022/11/23	22	79.99	29	78.90	80.00	-7	7,046	-0.10%
2022/11/22	20	73.20	0	0.00	73.30	20	6,665	0.30%
2022/11/21	0	0.00	20	72.80	73.40	-20	6,521	-0.31%
2022/11/18	1	74.10	1	71.90	72.00	0	6,434	0.00%
2022/11/17	1	70.80	1	71.80	73.40	0	6,329	0.00%
2022/11/16	3	70.80	23	70.04	70.80	-20	6,197	-0.32%
2022/11/15	12	69.68	18	69.85	69.90	-6	5,976	-0.10%
2022/11/14	5	67.58	6	67.35	67.30	-1	5,673	-0.02%
2022/11/11	19	67.87	12	68.16	67.20	7	5,581	0.13%
2022/11/10	23	65.87	48	65.57	66.00	-25	5,267	-0.47%
2022/11/09	3	60.27	16	62.71	65.20	-13	4,856	-0.27%
2022/11/08	15	60.93	12	59.67	59.30	3	4,684	0.06%
2022/11/07	40	60.25	4	60.10	59.40	36	4,629	0.78%
2022/11/04	3	61.47	1	62.00	63.40	2	4,495	0.04%
2022/11/03	0	0.00	1	60.80	61.40	-1	4,377	-0.02%
2022/11/01	1	59.20	0	0.00	59.40	1	4,280	0.02%
2022/10/31	3	58.17	5	58.92	59.00	-2	4,194	-0.05%
2022/10/28	7	57.60	3	57.73	56.80	4	4,148	0.10%
2022/10/27	5	57.28	7	58.07	59.70	-2	4,078	-0.05%
2022/10/26	8	55.58	7	55.79	55.60	1	3,956	0.03%
2022/10/25	1	55.20	1	55.20	55.20	0	3,886	0.00%
2022/10/24	0	0.00	3	55.07	54.70	-3	3,840	-0.08%
2022/10/21	2	53.55	0	0.00	53.10	2	3,778	0.05%
2022/10/19	0	0.00	2	55.60	55.40	-2	3,766	-0.05%
2022/10/18	9	55.30	7	55.44	55.10	2	3,721	0.05%
2022/10/17	1	54.50	0	0.00	55.20	1	3,605	0.03%
2022/10/14	1	54.90	3	54.47	55.10	-2	3,567	-0.06%
2022/10/13	2	51.65	2	51.60	50.10	0	3,540	0.00%
2022/10/12	5	54.50	2	54.10	53.90	3	3,454	0.09%
2022/10/11	4	56.45	3	56.07	55.70	1	3,414	0.03%
2022/10/07	29	61.38	25	60.85	61.50	4	3,430	0.12%
2022/10/06	11	60.13	11	60.85	63.00	0	3,342	0.00%
2022/10/04	2	54.45	2	55.10	54.80	0	2,945	0.00%
2022/10/03	3	53.10	3	53.73	54.00	0	2,846	0.00%
2022/09/30	13	53.70	7	54.36	55.20	6	2,844	0.21%
2022/09/29	5	56.14	1	56.20	56.00	4	2,759	0.14%
2022/09/28	1	62.10	0	0.00	62.10	1	2,629	0.04%
2022/09/27	2	67.85	2	67.40	69.00	0	2,632	0.00%
2022/09/26	2	68.30	2	69.80	67.40	0	2,682	0.00%
2022/09/23	1	72.30	1	71.10	71.00	0	2,763	0.00%
2022/09/20	1	73.80	1	74.30	74.50	0	2,890	0.00%
2022/09/16	1	73.80	1	73.70	73.70	0	2,972	0.00%
2022/09/15	4	74.58	0	0.00	73.70	4	3,056	0.13%
2022/09/13	10	75.20	11	74.80	75.00	-1	3,198	-0.03%
2022/09/08	2	71.90	2	71.90	71.80	0	3,289	0.00%
2022/09/07	2	68.35	3	68.20	67.60	-1	3,408	-0.03%
2022/09/06	7	69.93	2	69.35	69.50	5	3,537	0.14%
2022/09/05	1	72.40	1	72.30	71.90	0	3,587	0.00%
2022/09/02	0	0.00	2	73.30	73.30	-2	3,665	-0.05%
2022/08/31	4	75.20	1	75.20	75.50	3	3,747	0.08%
2022/08/30	1	73.90	2	74.75	75.00	-1	3,759	-0.03%
2022/08/26	1	75.60	1	75.70	75.50	0	3,813	0.00%
2022/08/25	0	0.00	1	74.60	74.90	-1	3,848	-0.03%
2022/08/24	1	74.30	4	73.00	72.90	-3	3,982	-0.08%
2022/08/23	14	73.72	0	0.00	73.60	14	4,106	0.34%
2022/08/22	1	77.00	1	78.00	76.70	0	4,233	0.00%
2022/08/19	0	0.00	1	77.50	77.60	-1	4,308	-0.02%
2022/08/18	10	77.20	2	77.10	77.10	8	4,424	0.18%
2022/08/17	1	76.50	0	0.00	76.60	1	4,522	0.02%
2022/08/16	1	78.70	26	78.26	78.00	-25	4,583	-0.55%
2022/08/15	0	0.00	18	78.05	78.00	-18	4,606	-0.39%
2022/08/12	4	77.30	1	77.60	76.80	3	4,690	0.06%
2022/08/11	1	77.90	3	77.90	78.20	-2	4,797	-0.04%
2022/08/10	2	75.10	0	0.00	75.00	2	4,909	0.04%
2022/08/09	0	0.00	1	75.10	75.10	-1	4,966	-0.02%
2022/08/08	4	74.25	0	0.00	74.70	4	5,030	0.08%
2022/08/05	1	74.20	0	0.00	75.20	1	5,100	0.02%
2022/08/03	0	0.00	10	72.76	71.30	-10	5,399	-0.19%
2022/08/02	32	71.98	0	0.00	72.30	32	5,480	0.58%
2022/08/01	1	74.70	0	0.00	74.00	1	5,523	0.02%
2022/07/29	2	75.50	2	75.50	75.30	0	5,539	0.00%
2022/07/27	7	73.80	6	73.83	74.80	1	5,569	0.02%
2022/07/26	0	0.00	10	74.30	73.50	-10	5,613	-0.18%
2022/07/25	0	0.00	2	76.00	75.90	-2	5,631	-0.04%
2022/07/22	3	76.87	2	77.05	76.70	1	5,673	0.02%
2022/07/21	2	75.55	2	75.70	76.60	0	5,729	0.00%
2022/07/18	7	74.40	1	73.20	73.70	6	5,829	0.10%
2022/07/15	5	72.94	3	73.73	73.80	2	5,813	0.03%
2022/07/14	1	64.60	2	65.90	72.10	-1	5,742	-0.02%
2022/07/13	0	0.00	1	67.20	67.20	-1	5,714	-0.02%
2022/07/12	1	64.60	21	63.82	63.60	-20	5,791	-0.35%
2022/07/11	0	0.00	3	67.63	67.30	-3	5,889	-0.05%
2022/07/07	32	65.06	3	62.50	65.00	29	5,850	0.50%
2022/07/06	6	65.07	1	66.10	64.20	5	5,826	0.09%
2022/07/05	1	67.00	2	66.60	66.60	-1	5,881	-0.02%
2022/07/04	0	0.00	1	67.00	65.90	-1	5,860	-0.02%
2022/07/01	2	68.80	9	69.49	67.00	-7	5,846	-0.12%
2022/06/30	10	72.74	3	73.40	72.90	7	5,781	0.12%
2022/06/29	3	76.80	3	75.40	75.70	0	5,942	0.00%
2022/06/27	6	79.17	1	78.60	80.80	5	6,196	0.08%
2022/06/24	2	77.45	0	0.00	76.40	2	6,162	0.03%
2022/06/23	1	80.30	0	0.00	77.00	1	6,159	0.02%
2022/06/22	3	84.67	0	0.00	79.80	3	6,105	0.05%
2022/06/21	0	0.00	1	88.80	88.60	-1	5,993	-0.02%
2022/06/20	1	88.00	0	0.00	87.10	1	5,970	0.02%
2022/06/17	2	90.35	0	0.00	91.00	2	5,916	0.03%
2022/06/16	1	91.00	0	0.00	90.40	1	5,823	0.02%
2022/06/15	0	0.00	7	95.27	94.60	-7	5,699	-0.12%
2022/06/14	1	93.70	0	0.00	93.10	1	5,619	0.02%
2022/06/13	0	0.00	7	93.67	93.40	-7	5,567	-0.13%
2022/06/10	0	0.00	1	93.00	93.90	-1	5,505	-0.02%
2022/06/09	1	91.20	1	92.50	93.00	0	5,493	0.00%
2022/06/07	1	90.90	1	91.20	91.50	0	5,531	0.00%
2022/06/06	1	92.40	0	0.00	91.90	1	5,594	0.02%
2022/06/01	0	0.00	9	94.08	93.20	-9	5,905	-0.15%
2022/05/31	1	93.70	1	93.20	93.90	0	5,802	0.00%
2022/05/30	5	93.42	7	92.99	91.10	-2	5,707	-0.04%
2022/05/27	3	88.73	2	88.50	88.50	1	5,556	0.02%
2022/05/26	2	86.60	4	87.60	87.30	-2	5,496	-0.04%
2022/05/25	0	0.00	1.2	85.35	86.30	-1.2	5,420	-0.02%
2022/05/24	0	0.00	1	84.70	83.80	-1	5,415	-0.02%
2022/05/20	0	0.00	2	85.15	84.20	-2	5,474	-0.04%
2022/05/19	2	83.30	17	82.41	85.50	-15	5,432	-0.28%
2022/05/18	3	84.63	6	83.47	83.50	-3	5,408	-0.06%
2022/05/17	1	80.90	3	80.03	81.00	-2	5,653	-0.04%
2022/05/16	3	81.53	2	80.75	79.60	1	5,947	0.02%
2022/05/13	1	81.00	3	80.83	81.00	-2	5,981	-0.03%
2022/05/12	1	78.70	1	80.00	78.70	0	6,012	0.00%
2022/05/11	5	80.16	5	79.96	80.30	0	6,076	0.00%
2022/05/10	5	76.96	0	0.00	77.80	5	6,048	0.08%
2022/05/09	2	76.15	4	76.03	74.20	-2	6,119	-0.03%
2022/05/06	1	75.90	2	76.20	76.70	-1	6,147	-0.02%
2022/05/05	1	77.80	0	0.00	77.40	1	6,239	0.02%
2022/05/04	1	75.80	4	75.90	76.40	-3	6,346	-0.05%
2022/05/03	7	75.87	5	75.74	75.70	2	6,439	0.03%
2022/04/29	0	0.00	1	75.30	74.00	-1	6,532	-0.02%
2022/04/28	1	73.30	0	0.00	73.60	1	6,651	0.02%
2022/04/27	1	71.50	3	72.87	73.00	-2	6,763	-0.03%
2022/04/26	1	75.00	0	0.00	74.70	1	7,265	0.01%
2022/04/25	3	75.53	0	0.00	74.50	3	7,506	0.04%
2022/04/22	10.1	79.02	0	0.00	79.20	10.1	7,569	0.13%
2022/04/21	1	82.00	3	81.97	82.10	-2	7,655	-0.03%
2022/04/20	2	81.60	1	81.70	81.60	1	7,659	0.01%
2022/04/19	9.1	82.15	1	82.00	81.20	8.1	7,711	0.11%
2022/04/18	1	83.00	0	0.00	81.80	1	7,757	0.01%
2022/04/15	5	86.74	0	0.00	85.10	5	7,752	0.06%
2022/04/14	9	89.84	3	89.90	89.80	6	7,772	0.08%
2022/04/13	3	91.67	2	91.80	91.70	1	7,858	0.01%
2022/04/11	2	95.10	0	0.00	91.50	2	8,225	0.02%
2022/04/08	8	95.80	8	96.01	96.00	0	8,444	0.00%
2022/04/07	5	95.32	2	95.75	94.00	3	9,352	0.03%
2022/04/06	1	95.80	0	0.00	96.50	1	9,393	0.01%
2022/04/01	20	97.92	32	97.89	97.00	-12	9,483	-0.13%
2022/03/31	2	97.80	3	97.30	96.90	-1	9,499	-0.01%
2022/03/30	13	96.59	6.2	96.99	96.70	6.8	9,423	0.07%
2022/03/28	0	0.00	2	91.75	92.60	-2	9,488	-0.02%
2022/03/25	11	92.95	13	91.68	91.30	-2	9,535	-0.02%
2022/03/24	8	93.19	8	92.93	92.70	0	9,568	0.00%
2022/03/23	0	94.30	2	95.00	94.00	-2	9,633	-0.02%
2022/03/21	10.2	95.49	10	94.38	94.00	0.2	9,945	0.00%
2022/03/17	1	91.80	5	92.84	93.20	-4	10,610	-0.04%
2022/03/16	7	91.50	7	89.90	90.10	0	10,825	0.00%
2022/03/15	10	91.49	10	90.93	90.20	0	11,126	0.00%
2022/03/14	13	91.92	9	91.72	92.10	4	11,667	0.03%
2022/03/11	8	90.73	7	90.97	91.40	1	12,871	0.01%
2022/03/10	8	91.21	7	91.73	91.90	1	13,691	0.01%
2022/03/09	4	86.73	4	87.28	88.10	0	14,495	0.00%
2022/03/08	25	87.86	25	86.05	84.50	0	14,585	0.00%
2022/03/07	20	92.47	11	90.78	89.90	9	14,547	0.06%
2022/03/04	5	98.72	2	98.50	98.30	3	14,706	0.02%
2022/03/03	10	100.59	8	101.13	99.90	2	14,954	0.01%
2022/03/02	1	99.90	1	99.40	99.40	0	15,200	0.00%
2022/03/01	2	99.50	1	100.00	99.50	1	15,538	0.01%
2022/02/25	5	98.22	0	0.00	98.00	5	15,753	0.03%
2022/02/24	7	98.60	1	97.00	97.00	6	16,040	0.04%
2022/02/23	3	100.17	7	100.71	100.50	-4	16,465	-0.02%
2022/02/22	11	99.45	3	99.73	99.10	8	17,701	0.05%
2022/02/21	9	101.06	1	102.00	101.50	8	17,998	0.04%
2022/02/18	3	102.33	3	102.67	103.00	0	18,520	0.00%
2022/02/17	7	105.14	7	107.29	103.00	0	19,553	0.00%
2022/02/16	9	104.94	12	104.67	104.50	-3	20,167	-0.01%
2022/02/15	5	99.98	4	101.63	99.90	1	20,186	0.00%
2022/02/14	6	100.25	1	100.50	99.40	5	20,282	0.02%
2022/02/11	3	102.67	3	103.50	103.50	0	20,401	0.00%
2022/02/10	2	102.25	7.1	103.21	104.00	-5.1	20,671	-0.02%
2022/02/09	9	103.22	11.1	103.77	101.50	-2.1	20,938	-0.01%
2022/02/08	0	0.00	2	100.00	101.50	-2	21,134	-0.01%
2022/02/07	1	100.00	2	99.85	100.50	-1	21,540	0.00%
2022/01/26	8	99.08	7	97.83	96.50	1	21,844	0.00%
2022/01/25	3	99.67	1	98.00	97.70	2	22,373	0.01%
2022/01/24	0	99.40	0	0.00	101.00	0	22,427	0.00%
2022/01/21	4	100.88	2	102.00	99.80	2	22,293	0.01%
2022/01/20	2	104.00	4	103.25	105.50	-2	22,233	-0.01%
2022/01/19	16	105.19	25	106.02	102.50	-9	22,146	-0.04%
2022/01/18	5	104.00	15	103.83	104.50	-10	21,613	-0.05%
2022/01/17	7.1	100.50	9	100.83	101.00	-2	21,397	-0.01%
2022/01/14	4	95.80	3	95.80	97.50	1	21,306	0.00%
2022/01/13	1	97.80	1	97.30	97.30	0	21,239	0.00%
2022/01/11	5	97.56	0	0.00	96.70	5	21,336	0.02%
2022/01/10	5	99.30	6	99.92	99.70	-1	21,267	0.00%
2022/01/07	8	98.39	1	98.00	98.40	7	21,296	0.03%
2022/01/06	5	100.00	6	100.33	100.00	-1	21,192	0.00%
2022/01/05	9	103.28	9	103.44	102.00	0	21,131	0.00%
2022/01/04	21	104.12	8.1	107.24	103.00	12.9	21,050	0.06%
2022/01/03	10.1	108.95	15	108.60	108.00	-5	20,803	-0.02%
2021/12/30	25	109.84	40	109.06	108.00	-15	20,563	-0.07%
2021/12/29	4	103.50	4	104.13	104.00	0	19,656	0.00%
2021/12/28	8	102.63	4	103.25	104.00	4	19,649	0.02%
2021/12/27	6	101.67	15.9	103.14	103.50	-9.8	19,596	-0.05%
2021/12/24	7	99.90	0	0.00	99.00	7	19,414	0.04%
2021/12/23	7	100.29	4	102.75	100.00	3	19,384	0.02%
2021/12/22	7.2	100.03	7.1	100.85	99.90	0	19,302	0.00%
2021/12/21	1.1	98.51	1	98.10	98.60	0.1	19,228	0.00%
2021/12/20	6	97.50	9	97.00	97.00	-3	19,192	-0.02%
2021/12/17	13	97.24	0	0.00	96.50	13	19,229	0.07%
2021/12/16	5	99.40	8.1	99.85	99.30	-3.1	19,187	-0.02%
2021/12/15	7.1	96.89	2	97.65	97.70	5.1	19,043	0.03%
2021/12/14	9.7	97.29	8	96.63	96.00	1.7	19,087	0.01%
2021/12/13	15.2	101.60	4	100.73	99.90	11.2	18,891	0.06%
2021/12/10	12	106.79	15	107.50	107.00	-3	18,615	-0.02%
2021/12/09	5	109.40	1	110.00	107.50	4	18,489	0.02%
2021/12/08	14	110.32	15	110.57	112.00	-1	18,344	-0.01%
2021/12/07	47	112.38	47	112.06	107.00	0	17,874	0.00%
2021/12/06	10	109.75	10	109.90	109.50	0	16,748	0.00%
2021/12/03	18	105.61	43	106.77	109.50	-25	16,041	-0.16%
2021/12/02	8	101.00	7	101.16	99.60	1	15,372	0.01%
2021/12/01	4	99.65	14	101.36	102.50	-10	15,381	-0.07%
2021/11/30	8	100.18	9	101.06	101.00	-1	15,444	-0.01%
2021/11/29	4	94.18	6	95.23	97.50	-2	15,212	-0.01%
2021/11/26	6	98.62	9	99.10	98.10	-3	15,055	-0.02%
2021/11/25	25	99.61	13	102.69	97.60	12	14,969	0.08%
2021/11/24	16	100.88	7	103.71	100.50	9	14,943	0.06%
2021/11/23	14	103.96	8	105.63	103.00	6	15,431	0.04%
2021/11/22	30	107.17	23	106.98	106.00	7	15,499	0.05%
2021/11/19	16	107.97	37	109.74	110.50	-21	15,450	-0.14%
2021/11/18	16	102.91	16	103.63	102.50	0	14,492	0.00%
2021/11/17	25	106.24	23	104.78	104.50	2	14,358	0.01%
2021/11/16	50	105.51	47	106.44	105.50	3	13,936	0.02%
2021/11/15	24	98.62	38	99.74	104.00	-14	12,958	-0.11%
2021/11/12	12	92.45	21.6	93.52	94.90	-9.6	12,162	-0.08%
2021/11/11	16.5	90.70	5	90.18	89.20	11.5	11,948	0.10%
2021/11/10	6	93.63	5	94.18	92.80	1	11,963	0.01%
2021/11/09	6	95.02	15	94.58	92.50	-9	11,975	-0.08%
2021/11/08	5	93.64	8.1	93.93	93.70	-3.1	11,748	-0.03%
2021/11/05	7	91.79	16	92.22	92.10	-9	11,516	-0.08%
2021/11/04	20	91.11	18.2	91.15	90.30	1.8	11,317	0.02%
2021/11/03	6	88.87	6	88.85	90.00	0	11,054	0.00%
2021/11/02	19	87.17	61.3	87.20	87.60	-42.3	10,812	-0.39%
2021/11/01	6	81.98	10	81.69	83.00	-4	10,543	-0.04%
2021/10/29	1	79.60	8	79.95	79.80	-7	10,530	-0.07%
2021/10/28	34	80.81	0	0.00	80.00	34	10,696	0.32%
2021/10/27	0	0.00	31	78.96	82.20	-31	10,770	-0.29%
2021/10/26	2	79.65	1	81.00	78.80	1	11,093	0.01%
2021/10/25	2	80.35	1	80.60	80.60	1	11,508	0.01%
2021/10/22	52	79.71	1	80.60	79.50	51	12,129	0.42%
2021/10/21	2	81.00	3	81.10	79.50	-1	12,754	-0.01%
2021/10/20	3	80.10	3	80.40	80.80	0	13,014	0.00%
2021/10/19	4	80.83	12	79.75	80.80	-8	13,832	-0.06%
2021/10/18	1	77.90	3	77.30	77.00	-2	14,492	-0.01%
2021/10/15	4	77.40	6	78.32	76.90	-2	15,522	-0.01%
2021/10/14	6	74.05	6	74.75	74.50	0	15,779	0.00%
2021/10/13	9	74.42	3	76.77	73.10	6	16,007	0.04%
2021/10/12	1	77.10	2	77.30	76.70	-1	16,274	-0.01%
2021/10/08	4.3	78.29	2	78.45	76.90	2.3	16,672	0.01%
2021/10/07	0.2	77.50	9	76.73	78.00	-8.8	16,797	-0.05%
2021/10/06	5	73.70	2	75.00	72.70	3	17,065	0.02%
2021/10/05	5	69.98	5	72.74	75.50	0	17,617	0.00%
2021/10/04	1	72.40	3	72.77	71.60	-2	17,805	-0.01%
2021/10/01	12	76.67	9	75.42	74.50	3	18,286	0.02%
2021/09/30	2	77.10	5	78.10	78.50	-3	18,839	-0.02%
2021/09/29	3	77.43	2	76.80	76.70	1	19,801	0.01%
2021/09/28	2	79.65	0	0.00	80.20	2	20,290	0.01%
2021/09/27	3	81.93	6	82.03	82.10	-3	20,489	-0.01%
2021/09/24	1	82.10	2	83.35	81.80	-1	20,558	0.00%
2021/09/23	5	80.58	4	80.10	80.20	1	20,544	0.00%
2021/09/22	4	79.83	0	0.00	79.90	4	20,602	0.02%
2021/09/17	2	79.70	7	82.41	82.30	-5	20,639	-0.02%
2021/09/16	0	0.00	3	80.90	80.90	-3	20,565	-0.01%
2021/09/15	4	79.20	1	79.00	79.20	3	20,608	0.01%
2021/09/14	3	81.90	5	81.62	82.50	-2	20,567	-0.01%
2021/09/13	15	84.23	6	82.23	81.90	9	20,575	0.04%
2021/09/10	1	85.70	1	83.90	85.90	0	20,722	0.00%
2021/09/09	5	83.54	3	83.73	83.70	2	20,910	0.01%
2021/09/08	6	84.35	3	84.93	83.20	3	21,005	0.01%
2021/09/07	10	85.13	10	85.71	84.00	0	21,215	0.00%
2021/09/06	3	90.50	5.5	90.43	89.10	-2.5	21,506	-0.01%
2021/09/03	5	89.88	5	90.32	89.90	0	21,553	0.00%
2021/09/02	0	0.00	2	89.95	88.20	-2	21,610	-0.01%
2021/09/01	4	89.30	3	89.90	89.30	1	21,881	0.00%
2021/08/31	12	88.60	12	88.99	89.00	0	22,369	0.00%
2021/08/30	9	90.76	3	90.97	90.70	6	22,517	0.03%
2021/08/27	31.1	91.71	52.3	90.24	88.10	-21.2	22,294	-0.09%
2021/08/26	18	88.65	35	89.11	89.00	-17	21,885	-0.08%
2021/08/25	22	86.78	20	87.57	87.10	2	21,725	0.01%
2021/08/24	9	83.86	14	83.78	83.50	-5	21,832	-0.02%
2021/08/23	33	81.67	13	80.59	82.10	20	21,737	0.09%
2021/08/20	6	73.67	64	73.63	74.70	-58	21,865	-0.27%
2021/08/19	4	74.93	1	74.90	73.00	3	22,106	0.01%
2021/08/18	62	73.90	26	72.62	76.20	36	22,884	0.16%
2021/08/17	16	72.54	5	73.82	70.70	11	23,082	0.05%
2021/08/16	4	75.40	1	75.10	75.10	3	23,154	0.01%
2021/08/13	9	77.63	16	76.69	75.30	-7	23,147	-0.03%
2021/08/12	6	81.22	4	81.40	80.50	2	23,085	0.01%
2021/08/11	12	83.81	19	83.07	81.50	-7	23,097	-0.03%
2021/08/10	8	86.45	3	86.87	86.60	5	23,045	0.02%
2021/08/09	9.5	87.49	2	88.35	86.00	7.5	23,132	0.03%
2021/08/06	11	90.73	20	90.27	90.50	-9	23,119	-0.04%
2021/08/05	40	91.04	16	91.16	91.00	24	23,229	0.10%
2021/08/04	5	97.62	4	97.35	96.10	1	23,252	0.00%
2021/08/03	19	99.25	17	100.18	98.70	2	23,316	0.01%
2021/08/02	14	99.71	15	99.05	97.80	-1	23,312	0.00%
2021/07/30	13	100.44	10	100.63	98.50	3	23,388	0.01%
2021/07/29	15	99.54	25	99.94	99.90	-10	23,203	-0.04%
2021/07/28	24	97.21	30	97.77	95.50	-6	22,890	-0.03%
2021/07/27	42	109.57	37	105.96	102.00	5	22,520	0.02%
2021/07/26	5	108.00	12	109.42	111.50	-7	22,087	-0.03%
2021/07/23	25	101.68	47.1	101.24	101.50	-22.1	21,851	-0.10%
2021/07/22	48	100.12	33	97.52	95.70	15	21,098	0.07%
2021/07/21	22	97.53	41	96.31	99.00	-19	20,593	-0.09%
2021/07/20	10	93.15	10	92.99	90.00	0	20,185	0.00%
2021/07/19	13	92.96	16	93.48	94.00	-3	20,007	-0.01%
2021/07/16	19	92.21	6	92.57	92.00	13	19,996	0.07%
2021/07/15	10	89.98	11	93.01	94.10	-1	19,835	-0.01%
2021/07/14	0	0.00	5	88.46	87.80	-5	19,608	-0.03%
2021/07/13	15	87.12	15	89.47	86.70	0	19,664	0.00%
2021/07/12	37	86.41	25	87.31	86.10	12	19,747	0.06%
2021/07/09	17	90.18	8	90.33	89.60	9	19,452	0.05%
2021/07/08	22	94.92	39	95.55	92.70	-17	19,914	-0.09%
2021/07/07	15	94.36	28	95.58	94.30	-13	19,877	-0.07%
2021/07/06	61	94.31	41.2	92.41	95.00	19.8	19,908	0.10%
2021/07/05	21	88.43	43	89.82	89.40	-22	19,773	-0.11%
2021/07/02	16	84.54	29	86.19	87.00	-13	19,626	-0.07%
2021/07/01	3	84.03	7	84.36	84.20	-4	19,762	-0.02%
2021/06/30	3	83.67	2	84.35	83.60	1	20,198	0.00%
2021/06/29	19	83.56	11	83.62	83.00	8	20,449	0.04%
2021/06/28	1	84.70	11	84.12	84.80	-10	20,762	-0.05%
2021/06/25	9	84.23	6	84.70	83.20	3	21,330	0.01%
2021/06/24	6	84.00	1	84.70	83.80	5	21,982	0.02%
2021/06/23	7	84.01	10.2	84.82	84.30	-3.2	22,091	-0.01%
2021/06/22	8	82.94	11	83.46	82.10	-3	22,386	-0.01%
2021/06/21	11.1	84.67	11	83.78	82.40	0.1	22,706	0.00%
2021/06/18	13	88.99	1	89.80	87.50	12	23,376	0.05%
2021/06/17	12	88.19	10	88.53	89.60	2	23,783	0.01%
2021/06/16	9	87.86	36	87.34	87.50	-27	24,229	-0.11%
2021/06/15	13	87.46	28	86.96	90.00	-15	25,069	-0.06%
2021/06/11	28	85.94	3	86.00	84.50	25	24,995	0.10%
2021/06/09	36	85.31	12	86.29	85.70	24	26,625	0.09%
2021/06/08	22.1	86.17	4	87.03	84.20	18.1	27,884	0.07%
2021/06/07	12	84.13	17	84.64	87.20	-5	27,538	-0.02%
2021/06/04	5	83.40	19	83.55	83.00	-14	27,240	-0.05%
2021/06/03	18	84.74	28	84.79	84.20	-10	27,256	-0.04%
2021/06/02	21.1	82.48	3	82.90	81.80	18.1	27,047	0.07%
2021/06/01	34	86.55	48	85.68	84.40	-14	26,955	-0.05%
2021/05/31	17	84.29	23	84.78	84.50	-6	26,494	-0.02%
2021/05/28	17.1	85.79	33	85.31	85.00	-15.9	26,478	-0.06%
2021/05/27	60	82.65	55	82.16	85.20	5	26,321	0.02%
2021/05/26	28	83.01	38	83.93	81.70	-10	26,119	-0.04%
2021/05/25	9	80.08	17	81.71	83.10	-8	25,501	-0.03%
2021/05/24	3	73.33	15	73.79	75.60	-12	25,543	-0.05%
2021/05/21	8	72.24	64	71.92	71.60	-56	26,221	-0.21%
2021/05/20	19	72.06	10	72.69	71.00	9	26,151	0.03%
2021/05/19	20	71.45	22	71.70	73.60	-2	26,804	-0.01%
2021/05/18	55	67.42	17	66.48	67.90	38	27,074	0.14%
2021/05/17	26	64.05	17	63.31	61.80	9	27,495	0.03%
2021/05/14	16	69.68	15	70.21	67.40	1	27,541	0.00%
2021/05/13	8	69.41	10	68.66	69.90	-2	27,518	-0.01%
2021/05/12	23	73.92	33	68.93	69.00	-10	27,319	-0.04%
2021/05/11	1	78.10	19	75.86	73.50	-18	26,957	-0.07%
2021/05/10	41	79.82	23	76.49	76.10	18	26,832	0.07%
2021/05/07	15	76.33	23	78.04	78.60	-8	26,719	-0.03%
2021/05/06	3	73.17	11	73.25	72.50	-8	26,504	-0.03%
2021/05/05	0	0.00	9	76.39	75.00	-9	26,402	-0.03%
2021/05/04	9	70.24	3.1	73.34	74.50	5.9	26,331	0.02%
2021/05/03	24	79.52	6	79.08	77.10	18	26,126	0.07%
2021/04/29	5	84.24	5	83.60	83.60	0	26,020	0.00%
2021/04/28	16	85.39	9	85.26	85.00	7	25,992	0.03%
2021/04/27	53	87.99	16	85.61	85.00	37	26,046	0.14%
2021/04/26	57	89.43	35	89.81	87.50	22	25,947	0.08%
2021/04/23	4	84.70	34	85.31	86.00	-30	25,461	-0.12%
2021/04/22	21	84.52	8	84.83	81.80	13	25,531	0.05%
2021/04/21	22	82.96	33	84.13	84.70	-11	25,326	-0.04%
2021/04/20	25	83.73	5	83.98	82.70	20	25,279	0.08%
2021/04/19	4	82.53	37	82.91	81.50	-33	25,174	-0.13%
2021/04/16	33	85.75	6	86.30	84.20	27	25,001	0.11%
2021/04/15	16	82.73	2	84.75	85.30	14	24,721	0.06%
2021/04/14	39	85.12	28.2	80.87	83.50	10.9	24,588	0.04%
2021/04/13	28	86.52	8	87.29	86.70	20	24,015	0.08%
2021/04/12	32	87.29	23	87.88	84.60	9	23,619	0.04%
2021/04/09	20	90.55	30	91.14	90.00	-10	23,075	-0.04%
2021/04/08	10	84.39	15	83.67	87.50	-5	22,332	-0.02%
2021/04/07	19	78.96	90	78.34	79.60	-71	21,988	-0.32%
2021/04/06	30	77.07	52	77.94	79.00	-22	21,735	-0.10%
2021/04/01	28	73.40	5	73.34	73.40	23	21,552	0.11%
2021/03/31	30	71.65	15	71.85	71.50	15	21,285	0.07%
2021/03/30	48	72.67	31	71.43	70.60	17	20,950	0.08%
2021/03/29	57	67.86	47	69.26	69.80	10	20,382	0.05%
2021/03/26	12	63.36	8	63.60	63.50	4	19,764	0.02%
2021/03/25	54	62.57	4	61.88	62.00	50	19,704	0.25%
2021/03/24	5	64.60	2	64.65	63.80	3	19,452	0.02%
2021/03/23	14	64.01	24	64.03	64.60	-10	19,161	-0.05%
2021/03/22	25	60.85	94	60.67	60.70	-69	18,520	-0.37%
2021/03/19	36	57.57	25	58.04	58.90	11	18,836	0.06%
2021/03/18	41	57.45	40	60.01	56.80	1	18,622	0.01%
2021/03/17	27	54.72	9.3	55.58	56.00	17.7	18,373	0.10%
2021/03/16	50	54.94	15	54.74	54.10	35	18,744	0.19%
2021/03/15	32	54.20	13	54.62	55.50	19	18,995	0.10%
2021/03/12	3	52.40	15.2	53.00	54.20	-12.2	18,246	-0.07%
2021/03/11	23	46.30	40.1	49.11	49.35	-17.1	16,749	-0.10%
2021/03/10	0.1	45.15	2	44.90	44.90	-1.9	16,601	-0.01%
2021/03/09	2	44.60	2	44.50	44.55	0	16,781	0.00%
2021/03/08	3	45.85	8	46.33	45.90	-5	16,999	-0.03%
2021/03/05	15	46.66	1	46.00	46.00	14	17,182	0.08%
2021/03/04	0	0.00	6	47.50	46.20	-6	17,292	-0.03%
2021/03/03	11.1	47.80	0	0.00	47.40	11.1	17,303	0.06%
2021/03/02	1	49.45	3	48.10	47.40	-2	17,319	-0.01%
2021/02/26	1	49.02	5	49.00	49.65	-4	17,310	-0.02%
2021/02/25	16	51.19	3	51.10	50.80	13	17,602	0.07%
2021/02/24	19	53.46	10	52.56	51.40	9	17,560	0.05%
2021/02/23	11	52.91	9	54.29	52.50	2	17,379	0.01%
2021/02/22	2	55.10	1	55.40	55.40	1	17,298	0.01%
2021/02/19	4	48.09	48	49.22	50.40	-44	17,428	-0.25%
2021/02/18	17	45.55	18	46.09	45.90	-1	17,457	-0.01%
2021/02/17	6	44.14	61	43.77	44.90	-55	17,725	-0.31%
2021/02/05	2	40.05	27	40.49	40.85	-25	17,177	-0.15%
2021/02/04	30	37.64	55	37.86	38.70	-25	16,900	-0.15%
2021/02/03	5	37.30	0	0.00	36.75	5	16,723	0.03%
2021/02/02	2	37.83	0	0.00	37.70	2	16,691	0.01%
2021/02/01	32	37.51	1	37.30	37.15	31	16,760	0.18%
2021/01/29	4	39.36	0	0.00	38.80	4	16,701	0.02%
2021/01/28	25	40.15	0	0.00	40.15	25	16,634	0.15%
2021/01/27	17	40.49	22	41.53	40.45	-5	16,604	-0.03%
2021/01/26	36	40.48	2	41.65	40.35	34	16,493	0.21%
2021/01/25	2	41.38	1	41.25	41.35	1	16,416	0.01%
2021/01/22	1	41.75	34	41.35	41.75	-33	16,309	-0.20%
2021/01/21	20	40.30	24	41.02	40.35	-4	16,171	-0.02%
2021/01/20	39	40.44	1	40.10	40.10	38	16,100	0.24%
2021/01/19	6	42.12	9	42.14	42.30	-3	15,900	-0.02%
2021/01/18	5	40.02	20	41.25	41.80	-15	15,698	-0.10%
2021/01/15	16	40.36	3	41.72	40.35	13	15,533	0.08%
2021/01/14	3	41.50	14	41.61	41.75	-11	15,256	-0.07%
2021/01/13	2	41.95	26	41.68	41.85	-24	15,255	-0.16%
2021/01/12	28	40.73	2	40.85	40.50	26	15,159	0.17%
2021/01/11	3	41.75	0	0.00	41.70	3	15,114	0.02%
2021/01/08	2	41.70	22	41.83	41.55	-20	15,051	-0.13%
2021/01/07	6	41.76	19	41.91	42.15	-13	14,924	-0.09%
2021/01/06	3	40.52	2	41.40	40.55	1	14,789	0.01%
2021/01/05	2	41.23	6	41.03	41.55	-4	14,699	-0.03%
2021/01/04	8	40.61	5	40.23	40.00	3	14,590	0.02%
2020/12/31	8	40.79	20	40.85	40.35	-12	14,537	-0.08%
2020/12/30	23	41.68	1	41.81	41.35	22	14,426	0.15%
2020/12/29	5	41.55	1	41.70	41.50	4	14,368	0.03%
2020/12/28	26	43.30	22	43.26	42.70	4	14,232	0.03%
2020/12/25	1	40.75	11	40.37	40.35	-10	13,906	-0.07%
2020/12/24	30	40.26	0	0.00	40.10	30	13,907	0.22%
2020/12/23	2	39.90	3	39.88	40.05	-1	13,870	-0.01%
2020/12/22	1	41.45	6	39.59	39.50	-5	13,834	-0.04%
2020/12/21	4	40.50	7	40.74	40.80	-3	13,747	-0.02%
2020/12/18	3	41.08	2	40.75	40.65	1	13,593	0.01%
2020/12/17	4	40.93	2	41.00	41.00	2	13,450	0.01%
2020/12/16	4	41.91	0	0.00	41.25	4	13,282	0.03%
2020/12/15	89	44.84	59	41.60	40.65	30	12,938	0.23%
2020/12/14	13	42.23	10	42.76	44.00	3	11,929	0.03%
2020/12/11	36	44.71	37	44.14	43.20	-1	11,507	-0.01%
2020/12/10	29	45.19	52	44.53	45.00	-23	10,591	-0.22%
2020/12/09	37	43.18	31	44.68	43.65	6	9,790	0.06%
2020/12/08	30	39.89	31	40.93	41.30	-1	8,874	-0.01%
2020/12/07	8	37.91	7.3	37.65	37.55	0.7	8,271	0.01%
2020/12/04	3	37.00	1	36.85	37.00	2	8,265	0.02%
2020/12/03	7	37.44	3	37.03	37.20	4	8,469	0.05%
2020/12/02	4	36.95	6	36.35	37.35	-2	8,338	-0.02%
2020/12/01	1	37.30	6	36.02	35.65	-5	8,042	-0.06%
2020/11/30	4	37.10	13	36.97	36.90	-9	7,799	-0.12%
2020/11/27	0	0.00	1	35.70	36.00	-1	7,571	-0.01%
2020/11/26	13	35.86	2	35.73	35.70	11	7,482	0.15%
2020/11/25	4	35.88	29	35.36	35.40	-25	7,353	-0.34%
2020/11/24	22	35.97	23	35.47	35.70	-1	7,354	-0.01%
2020/11/23	22	34.95	60	34.72	34.40	-38	6,980	-0.54%
2020/11/20	80	34.38	15	34.08	34.00	65	6,877	0.95%
2020/11/19	10	34.59	46	34.65	34.80	-36	6,589	-0.55%
2020/11/18	20	33.19	7	33.27	33.65	13	5,773	0.23%
2020/11/17	25	33.07	39	33.55	33.20	-14	5,525	-0.25%
2020/11/16	7	31.99	43	32.57	32.70	-36	4,780	-0.75%
2020/11/13	0	0.00	3.1	29.76	29.75	-3.1	4,051	-0.08%
2020/11/12	0	0.00	2	29.65	29.70	-2	4,060	-0.05%
2020/11/11	15	29.60	1	29.65	29.60	14	4,117	0.34%
2020/11/10	5	29.73	2	29.85	29.65	3	4,148	0.07%
2020/11/09	2	29.65	3	29.85	29.80	-1	4,132	-0.02%
2020/11/06	1	28.55	1	29.15	28.60	0	4,047	0.00%
2020/11/05	1	28.15	0	0.00	28.55	1	4,141	0.02%
2020/11/04	1	28.40	0	0.00	28.45	1	4,280	0.02%
2020/11/03	1	27.80	1	28.30	28.15	0	4,473	0.00%
2020/11/02	2	27.48	2	27.48	27.60	0	5,021	0.00%
2020/10/29	1	28.10	1	28.40	28.35	0	5,059	0.00%
2020/10/28	1	28.95	0	0.00	28.75	1	5,114	0.02%
2020/10/27	0	0.00	1	29.10	29.20	-1	5,133	-0.02%
2020/10/23	0	0.00	1	30.10	29.75	-1	5,219	-0.02%
2020/10/22	0	0.00	1	29.55	29.70	-1	5,329	-0.02%
2020/10/20	2	29.80	2	29.63	29.70	0	5,563	0.00%
2020/10/19	3	29.90	1	29.85	29.30	2	5,838	0.03%
2020/10/16	0	0.00	2	29.45	28.95	-2	5,866	-0.03%
2020/10/14	0	0.00	1	29.65	29.60	-1	5,886	-0.02%
2020/10/13	3	29.57	6	29.56	29.65	-3	5,900	-0.05%
2020/10/12	2	29.10	0	0.00	28.85	2	5,895	0.03%
2020/10/08	0	0.00	4	28.94	28.80	-4	6,056	-0.07%
2020/10/07	0	0.00	4	28.50	28.45	-4	6,395	-0.06%
2020/10/06	1	28.65	0	0.00	28.40	1	6,436	0.02%
2020/09/30	0	0.00	2	28.43	28.10	-2	6,567	-0.03%
2020/09/29	6	28.19	2	27.70	27.75	4	6,601	0.06%
2020/09/28	1	28.20	3	28.20	28.25	-2	6,596	-0.03%
2020/09/25	1	26.60	0	0.00	26.55	1	6,610	0.02%
2020/09/24	3	27.57	0	0.00	27.35	3	6,600	0.05%
2020/09/23	5	28.22	0	0.00	28.15	5	6,627	0.08%
2020/09/22	2	28.33	1	28.35	28.35	1	6,670	0.01%
2020/09/21	1	29.05	0	0.00	28.90	1	6,667	0.01%
2020/09/18	1	29.20	0	0.00	29.30	1	6,684	0.01%
2020/09/17	1	29.25	1	29.25	29.25	0	6,688	0.00%
2020/09/15	0	0.00	1	29.45	29.45	-1	6,722	-0.01%
2020/09/11	3	28.87	3	28.95	28.90	0	6,735	0.00%
2020/09/10	4	29.55	4	29.66	29.55	0	6,689	0.00%
2020/09/09	24	29.91	6	30.08	30.00	18	6,652	0.27%
2020/09/08	16	31.17	13	31.11	31.20	3	6,496	0.05%
2020/09/07	4	30.35	4	30.49	30.10	0	6,196	0.00%
2020/09/04	2	29.58	0	0.00	29.90	2	6,130	0.03%
2020/09/03	0	0.00	1	30.10	30.15	-1	6,115	-0.02%
2020/08/31	0	0.00	5	30.80	30.10	-5	6,174	-0.08%
2020/08/28	0	0.00	10	30.58	30.45	-10	6,106	-0.16%
2020/08/27	2	29.75	1	30.00	29.45	1	5,870	0.02%
2020/08/26	1	28.50	11	29.20	29.20	-10	5,770	-0.17%
2020/08/25	6	27.75	0	0.00	27.70	6	5,631	0.11%
2020/08/21	1	27.75	0	0.00	27.60	1	5,656	0.02%
2020/08/20	4	27.21	0	0.00	27.25	4	5,662	0.07%
2020/08/19	2	28.78	6	29.26	28.80	-4	5,570	-0.07%
2020/08/18	1	29.60	2	29.90	29.55	-1	5,518	-0.02%
2020/08/17	4	30.03	8	30.25	29.85	-4	5,599	-0.07%
2020/08/14	4	29.51	6	29.59	29.60	-2	5,567	-0.04%
2020/08/13	11	29.45	15	29.30	29.10	-4	5,586	-0.07%
2020/08/12	4	29.28	4	29.38	29.25	0	5,681	0.00%
2020/08/11	12	29.93	0	0.00	29.55	12	5,693	0.21%
2020/08/10	4	31.96	9	31.63	31.50	-5	5,841	-0.09%
2020/08/07	20	31.20	17	31.24	31.40	3	6,055	0.05%
2020/08/06	65	30.33	60	31.54	31.40	5	5,958	0.08%
2020/08/05	1	28.70	1	28.95	28.95	0	5,494	0.00%
2020/08/04	0	0.00	1	29.50	28.75	-1	5,615	-0.02%
2020/07/31	1	28.90	0	0.00	28.85	1	5,867	0.02%
2020/07/30	0	0.00	2	28.70	29.00	-2	5,989	-0.03%
2020/07/28	0	0.00	2	28.63	28.15	-2	6,354	-0.03%
2020/07/27	7	29.64	6	29.32	29.00	1	6,352	0.02%
2020/07/24	6	29.08	4	28.99	28.55	2	6,337	0.03%
2020/07/23	6	29.97	27	29.95	29.80	-21	6,322	-0.33%
2020/07/22	1	28.80	1.7	28.80	29.50	-0.7	6,146	-0.01%
2020/07/21	5	27.70	7	27.79	27.90	-2	6,177	-0.03%
2020/07/20	5	27.07	3	27.25	27.20	2	6,174	0.03%
2020/07/17	13	27.78	1	27.90	27.40	12	6,180	0.19%
2020/07/16	7	28.29	1	28.00	28.10	6	6,196	0.10%
2020/07/15	10	29.11	5	29.09	28.60	5	6,194	0.08%
2020/07/14	18	29.47	12	30.10	29.70	6	6,214	0.10%
2020/07/13	9	28.06	2	28.40	28.50	7	5,898	0.12%
2020/07/10	8	27.63	1	27.55	27.40	7	5,907	0.12%
2020/07/09	1	28.60	1	28.40	28.35	0	5,919	0.00%
2020/07/08	1	28.60	2	28.58	28.90	-1	5,859	-0.02%
2020/07/07	16	28.72	1	28.60	28.25	15	5,915	0.25%
2020/07/06	1	28.40	2	28.63	28.70	-1	5,917	-0.02%
2020/07/03	1	28.15	10	28.60	28.15	-9	5,937	-0.15%
2020/07/02	0	0.00	1	28.45	28.45	-1	5,993	-0.02%
2020/06/30	2	27.43	0	0.00	27.40	2	5,927	0.03%
2020/06/29	11	27.53	1	27.60	27.45	10	5,949	0.17%
2020/06/24	0	0.00	7	27.23	27.20	-7	5,964	-0.12%
2020/06/23	0	0.00	10	26.95	27.05	-10	6,093	-0.16%
2020/06/22	13	27.48	10	27.75	27.30	3	6,213	0.05%
2020/06/19	1	27.20	1	27.35	27.20	0	6,304	0.00%
2020/06/18	10	27.10	2	27.05	27.10	8	6,318	0.13%
2020/06/17	1	26.80	0	0.00	26.60	1	6,330	0.02%
2020/06/11	0	0.00	4	26.59	26.20	-4	6,691	-0.06%
2020/06/10	3	27.20	12	27.36	27.10	-9	6,761	-0.13%
2020/06/09	19	27.82	4	27.78	27.55	15	6,915	0.22%
2020/06/08	4	27.43	4	27.38	27.30	0	6,978	0.00%
2020/06/05	1	26.80	0	0.00	27.15	1	7,415	0.01%
2020/06/04	14	26.72	2	26.60	26.55	12	7,695	0.16%
2020/06/02	2	26.50	10	26.45	26.20	-8	7,718	-0.10%
2020/06/01	1	26.30	1	26.45	26.45	0	7,741	0.00%
2020/05/25	4	26.34	0	0.00	26.25	4	7,963	0.05%
2020/05/22	22	26.72	22	27.30	26.55	0	7,981	0.00%
2020/05/21	9	26.68	0	0.00	26.60	9	7,919	0.11%
2020/05/20	32	26.20	25	26.26	26.50	7	7,919	0.09%
2020/05/19	2	25.55	2	25.68	25.60	0	7,963	0.00%
2020/05/18	2	26.70	0	0.00	26.45	2	7,852	0.03%
2020/05/15	26	27.06	51	27.43	26.90	-25	7,829	-0.32%
2020/05/14	37	29.08	25	29.00	28.95	12	7,662	0.16%
2020/05/13	0	0.00	3	32.23	32.15	-3	7,332	-0.04%
2020/05/12	3	31.50	1	31.40	31.60	2	7,281	0.03%
2020/05/11	2	32.05	4	31.99	31.80	-2	7,263	-0.03%
2020/05/08	2	32.75	11	32.57	32.60	-9	7,171	-0.13%
2020/05/07	2	32.70	4	32.35	32.40	-2	7,064	-0.03%
2020/05/06	7	32.01	5	32.00	31.50	2	6,920	0.03%
2020/05/05	7	31.75	6	31.57	31.25	1	6,857	0.01%
2020/05/04	20	31.61	13	31.00	31.70	7	6,763	0.10%
2020/04/30	0	0.00	9	29.97	29.80	-9	6,618	-0.14%
2020/04/29	13	29.59	20	29.60	29.50	-7	6,643	-0.11%
2020/04/28	0	0.00	6	29.18	29.00	-6	6,557	-0.09%
2020/04/27	25	28.95	1	28.80	28.70	24	6,572	0.37%
2020/04/24	2	28.85	5	28.00	28.70	-3	6,624	-0.05%
2020/04/23	1	28.30	0	0.00	27.90	1	6,657	0.02%
2020/04/22	1	28.00	1	27.75	27.95	0	6,823	0.00%
2020/04/21	2	27.45	0	0.00	27.40	2	6,809	0.03%
2020/04/20	0	0.00	2	28.30	28.50	-2	6,789	-0.03%
2020/04/17	8	28.93	4	28.98	27.90	4	6,803	0.06%
2020/04/16	0	0.00	10	27.40	27.50	-10	6,668	-0.15%
2020/04/15	10	27.10	3	27.28	27.05	7	6,660	0.11%
2020/04/10	23	26.90	11	26.95	26.75	12	6,658	0.18%
2020/04/09	0	0.00	4	26.51	26.55	-4	6,644	-0.06%
2020/04/08	11	26.01	0	0.00	26.50	11	6,621	0.17%
2020/04/07	1	26.20	12	25.96	25.95	-11	6,563	-0.17%
2020/04/06	1	25.15	0	0.00	25.20	1	6,507	0.02%
2020/04/01	0	0.00	3	24.85	25.00	-3	6,547	-0.05%
2020/03/31	1	24.90	1	25.00	24.80	0	6,578	0.00%
2020/03/30	5	24.50	6	24.61	24.70	-1	6,570	-0.02%
2020/03/27	13	25.21	1	25.15	24.20	12	6,604	0.18%
2020/03/26	0	0.00	7	23.84	24.70	-7	6,562	-0.11%
2020/03/25	3	23.60	3	23.68	24.10	0	6,490	0.00%
2020/03/23	3	20.83	0	0.00	20.50	3	7,082	0.04%
2020/03/20	6	21.43	2	22.20	22.05	4	7,160	0.06%
2020/03/18	11	23.93	9	23.75	22.70	2	7,771	0.03%
2020/03/17	0	0.00	2	22.65	23.60	-2	8,393	-0.02%
2020/03/16	5	25.95	0	0.00	24.15	5	8,662	0.06%
2020/03/13	3	24.50	2	24.43	25.00	1	8,620	0.01%
2020/03/12	0	0.00	7	27.40	26.90	-7	8,477	-0.08%
2020/03/11	9	30.30	0	0.00	28.85	9	8,351	0.11%
2020/03/10	1	29.60	4	30.14	30.35	-3	7,885	-0.04%
2020/03/09	1	28.25	0	0.00	27.60	1	7,583	0.01%
2020/03/05	3	29.60	5	29.70	29.55	-2	7,673	-0.03%
2020/03/04	5	29.10	0	0.00	29.05	5	7,676	0.07%
2020/03/03	0	0.00	5	28.90	28.75	-5	7,675	-0.07%
2020/02/27	1	29.55	0	0.00	28.80	1	7,517	0.01%
2020/02/26	0	0.00	1	30.20	29.95	-1	7,476	-0.01%
2020/02/25	5	30.15	5	30.45	30.50	0	7,444	0.00%
2020/02/24	5	30.55	0	0.00	30.60	5	7,402	0.07%
2020/02/19	0	0.00	1	31.10	31.10	-1	7,340	-0.01%
2020/02/18	1	30.90	0	0.00	30.90	1	7,333	0.01%
2020/02/17	6	31.60	3	31.30	31.30	3	7,303	0.04%
2020/02/13	1	31.30	0	0.00	30.70	1	7,170	0.01%
2020/02/12	0	0.00	1	30.95	31.25	-1	7,151	-0.01%
2020/02/10	5	29.70	0	0.00	29.85	5	7,162	0.07%
2020/02/07	1	30.70	0	0.00	30.10	1	7,179	0.01%
2020/02/06	0	0.00	1	30.20	31.05	-1	7,142	-0.01%
2020/02/05	1	29.85	0	0.00	29.55	1	7,079	0.01%
2020/02/04	5	29.80	7	29.82	29.95	-2	7,032	-0.03%
2020/02/03	0	0.00	2	28.23	28.20	-2	7,013	-0.03%
2020/01/17	3	34.25	2	34.28	34.45	1	6,623	0.02%
2020/01/16	2	33.98	0	0.00	34.05	2	6,530	0.03%
2020/01/13	30	32.10	30	33.15	33.05	0	6,571	0.00%
2020/01/10	2	31.83	0	0.00	32.00	2	6,531	0.03%
2020/01/09	1	32.15	1	31.90	32.25	0	6,546	0.00%
2020/01/08	1	30.95	0	0.00	31.00	1	6,539	0.02%
2020/01/07	0	0.00	2	32.03	31.75	-2	6,547	-0.03%
2020/01/06	0	0.00	10	32.84	32.90	-10	6,549	-0.15%
2020/01/03	0	0.00	5	34.33	33.50	-5	6,552	-0.08%
2020/01/02	9	34.94	0	0.00	34.90	9	6,556	0.14%
2019/12/30	2	34.70	3	34.55	34.70	-1	7,264	-0.01%
2019/12/27	1	34.85	0	34.95	34.90	1	7,435	0.01%
2019/12/26	5	34.86	0	0.00	34.35	5	7,412	0.07%
2019/12/25	1	34.55	0	0.00	34.65	1	7,431	0.01%
2019/12/24	1	35.00	1	34.60	34.60	0	7,637	0.00%
2019/12/23	0	0.00	1	34.30	34.60	-1	7,641	-0.01%
2019/12/20	4	35.48	0	0.00	35.40	4	7,599	0.05%
2019/12/19	0	0.00	9	35.77	35.85	-9	7,582	-0.12%
2019/12/18	25	37.63	20	37.23	36.50	5	7,469	0.07%
2019/12/17	4	36.00	2	36.08	36.55	2	6,928	0.03%
2019/12/16	24	35.73	17	36.22	36.55	7	6,979	0.10%
2019/12/13	28	36.16	22	35.51	35.45	6	6,843	0.09%
2019/12/12	20	35.61	69	36.26	36.55	-49	6,356	-0.77%
2019/12/11	6	33.28	14	32.94	33.25	-8	5,865	-0.14%
2019/12/10	1	32.35	0	0.00	31.85	1	6,126	0.02%
2019/12/09	2	32.65	0	0.00	31.95	2	6,107	0.03%
2019/12/06	0	0.00	3	32.00	31.95	-3	6,140	-0.05%
2019/12/04	3	31.32	0	0.00	31.00	3	6,258	0.05%
2019/12/03	6	31.90	0	0.00	31.95	6	6,360	0.09%
2019/12/02	1	32.35	6	32.15	32.40	-5	6,477	-0.08%
2019/11/29	1	31.55	0	0.00	31.25	1	6,492	0.02%
2019/11/27	5	31.80	0	0.00	31.50	5	6,959	0.07%
2019/11/26	5	31.79	5	31.48	31.35	0	7,101	0.00%
2019/11/25	1	30.70	16	31.22	31.35	-15	7,490	-0.20%
2019/11/22	4	30.95	0	0.00	30.70	4	7,709	0.05%
2019/11/20	2	30.88	1	31.00	30.80	1	7,848	0.01%
2019/11/18	0	0.00	11	31.21	31.40	-11	7,908	-0.14%
2019/11/14	1	30.40	0	0.00	29.85	1	7,988	0.01%
2019/11/12	0	0.00	3	30.33	30.95	-3	8,056	-0.04%
2019/11/11	16	30.18	11	30.07	30.05	5	8,124	0.06%
2019/11/08	3	29.92	32	29.70	29.75	-29	8,166	-0.36%
2019/11/07	23	30.57	2	30.58	30.40	21	8,300	0.25%
2019/11/06	0	0.00	1	31.50	31.50	-1	8,210	-0.01%
2019/10/31	12	32.04	0	0.00	31.90	12	8,095	0.15%
2019/10/30	0	0.00	1	31.65	31.70	-1	8,007	-0.01%
2019/10/29	5	31.49	12	31.62	31.45	-7	8,093	-0.09%
2019/10/28	5	31.35	0	0.00	31.30	5	8,060	0.06%
2019/10/25	11	32.29	11	31.75	31.75	0	8,026	0.00%
2019/10/24	10	32.05	10	32.20	32.05	0	8,025	0.00%
2019/10/23	19	33.34	14	33.13	32.90	5	8,006	0.06%
2019/10/22	11	32.39	8	32.63	32.70	3	7,784	0.04%
2019/10/21	14	31.90	11	32.01	32.00	3	7,753	0.04%
2019/10/18	10	32.05	12	32.00	32.05	-2	7,730	-0.03%
2019/10/17	12	32.13	10	31.95	31.95	2	7,712	0.03%
2019/10/16	10	32.00	7	32.06	31.95	3	7,634	0.04%
2019/10/15	0	0.00	1	32.05	31.85	-1	7,579	-0.01%
2019/10/14	2	32.60	2	32.63	32.65	0	7,561	0.00%
2019/10/09	6	32.45	1	32.25	32.55	5	7,503	0.07%
2019/10/08	7	33.49	4	33.15	32.95	3	7,442	0.04%
2019/10/07	1	33.45	7	33.79	33.70	-6	7,316	-0.08%
2019/10/04	33	32.72	56	33.72	32.60	-23	7,042	-0.33%
2019/10/03	16	31.54	19	32.15	32.20	-3	6,547	-0.05%
2019/10/02	3	30.83	3	31.00	31.20	0	6,358	0.00%
2019/10/01	3	30.15	2	30.28	30.75	1	6,298	0.02%
2019/09/27	16	30.13	2	29.70	29.25	14	6,219	0.23%
2019/09/26	15	32.14	1	32.20	31.15	14	5,974	0.23%
2019/09/25	4	31.31	2	31.55	31.55	2	5,874	0.03%
2019/09/23	2	31.38	0	0.00	31.45	2	5,755	0.03%
2019/09/20	1	31.30	2	30.98	31.00	-1	5,699	-0.02%
2019/09/19	2	30.90	25	30.75	30.80	-23	5,637	-0.41%
2019/09/18	26	31.81	3	31.90	31.80	23	5,465	0.42%
2019/09/17	2	31.63	1	32.15	32.20	1	5,354	0.02%
2019/09/16	1	31.00	6	31.58	31.50	-5	5,215	-0.10%
2019/09/12	14	32.19	33	33.58	31.90	-19	4,978	-0.38%
2019/09/11	0	0.00	10	31.25	31.35	-10	4,353	-0.23%
2019/09/10	11	31.05	1	30.85	30.95	10	4,312	0.23%
2019/09/09	7	31.24	6	30.60	30.80	1	4,222	0.02%
2019/09/06	6	31.33	6	31.30	31.25	0	4,134	0.00%
2019/09/05	4	31.18	3	31.43	31.50	1	4,030	0.02%
2019/09/04	1	31.00	3	30.70	31.00	-2	3,879	-0.05%
2019/09/03	6	30.46	4	30.88	30.50	2	3,727	0.05%
2019/09/02	6	30.28	7	30.80	31.00	-1	3,588	-0.03%
2019/08/30	1	30.20	0	0.00	29.55	1	3,321	0.03%
2019/08/29	6	29.91	3	29.45	29.80	3	3,012	0.10%
2019/08/28	1	29.85	6	30.00	29.50	-5	2,818	-0.18%
2019/08/27	5	28.34	10	28.28	28.50	-5	2,398	-0.21%
2019/08/26	1	25.75	0	0.00	26.20	1	2,153	0.05%
2019/08/23	0	0.00	2	26.85	26.60	-2	2,095	-0.10%
2019/08/22	0	0.00	1	27.15	27.20	-1	1,993	-0.05%
2019/08/21	0	0.00	5	27.26	27.10	-5	1,934	-0.26%
2019/08/20	4	26.73	3	26.93	26.85	1	1,867	0.05%
2019/08/16	1	26.45	3	26.17	26.70	-2	1,715	-0.12%
2019/08/13	0	0.00	2	26.00	25.85	-2	1,547	-0.13%
2019/08/12	1	25.95	0	0.00	26.05	1	1,474	0.07%
2019/08/02	0	0.00	1	23.75	23.35	-1	1,388	-0.07%
2019/07/29	0	0.00	30	25.45	26.35	-30	1,279	-2.35%
2019/07/25	1	26.05	0	0.00	26.20	1	1,249	0.08%
2019/07/22	30	25.00	0	0.00	24.85	30	1,494	2.01%
2019/07/16	0	0.00	5	25.20	25.20	-5	1,853	-0.27%
2019/07/15	1	24.60	0	0.00	24.80	1	1,896	0.05%
2019/07/09	0	0.00	1	23.70	23.65	-1	2,143	-0.05%
2019/07/08	5	24.95	0	0.00	24.40	5	2,152	0.23%
2019/06/20	0	0.00	10	23.25	23.50	-10	3,559	-0.28%
2019/06/19	2	23.18	2	23.23	23.20	0	3,632	0.00%
2019/06/18	11	23.17	11	23.37	22.55	0	3,690	0.00%
2019/06/17	10	22.80	0	0.00	23.00	10	3,728	0.27%
2019/06/13	0	0.00	0	22.50	22.50	0	3,936	0.00%
2019/05/16	2	23.80	0	0.00	23.45	2	6,888	0.03%
2019/05/15	0	0.00	1	24.45	24.45	-1	7,065	-0.01%
2019/05/14	1	23.20	0	0.00	23.50	1	7,342	0.01%
2019/05/10	0	0.00	2	25.33	25.00	-2	7,305	-0.03%
2019/05/09	2	24.93	0	0.00	24.85	2	7,338	0.03%
2019/05/07	1	26.60	0	0.00	26.45	1	7,346	0.01%
2019/05/06	1	26.40	0	0.00	26.30	1	7,357	0.01%
2019/05/03	1	27.30	0	0.00	27.30	1	7,355	0.01%
2019/04/30	10	26.90	10	26.70	27.50	0	7,447	0.00%
2019/04/26	1	27.55	1	28.35	27.40	0	7,715	0.00%
2019/04/25	11	28.25	13	27.93	28.80	-2	7,619	-0.03%
2019/04/24	5	27.20	7	27.60	27.05	-2	7,383	-0.03%
2019/04/22	2	27.45	0	0.00	27.25	2	7,297	0.03%
2019/04/19	12	27.38	10	27.23	27.35	2	7,218	0.03%
2019/04/18	1	27.05	0	0.00	27.65	1	7,135	0.01%
2019/04/17	70	27.29	73	27.55	27.25	-3	7,069	-0.04%
2019/04/16	0	0.00	4	26.58	26.75	-4	6,965	-0.06%
2019/04/12	4	26.20	0	0.00	25.85	4	6,953	0.06%
2019/04/11	1	26.40	0	0.00	26.25	1	6,939	0.01%
2019/04/10	1	26.30	0	0.00	26.10	1	6,910	0.01%
2019/04/09	0	0.00	2	26.80	26.35	-2	6,855	-0.03%
2019/04/08	2	27.90	1	27.75	27.50	1	6,773	0.01%
2019/04/03	6	27.78	2	27.70	27.65	4	6,746	0.06%
2019/04/02	7	27.41	7	27.16	27.60	0	6,640	0.00%
2019/04/01	7	27.24	15	27.57	27.10	-8	6,574	-0.12%
2019/03/29	10	27.15	10	26.95	27.00	0	6,462	0.00%
2019/03/28	78	27.39	94	27.52	26.65	-16	6,386	-0.25%
2019/03/27	10	26.70	21	26.52	26.65	-11	5,921	-0.19%
2019/03/26	11	25.64	12	25.70	25.70	-1	5,734	-0.02%
2019/03/25	17	24.73	15	24.90	24.90	2	5,699	0.04%
2019/03/22	17	26.07	15	26.05	25.95	2	5,631	0.04%
2019/03/21	0	0.00	3	25.75	25.75	-3	5,560	-0.05%
2019/03/20	0	0.00	1	26.10	26.15	-1	5,503	-0.02%
2019/03/19	153	26.86	153	25.98	25.85	0	5,469	0.00%	大買/大賣/
2019/03/14	1	26.35	11	26.19	25.90	-10	5,241	-0.19%
2019/03/13	34	27.07	34	26.72	26.20	0	5,226	0.00%
2019/03/12	20	25.90	0	0.00	26.20	20	5,101	0.39%
2019/03/11	69	26.46	69	26.21	26.35	0	5,027	0.00%
2019/03/08	37	26.28	30	25.70	25.70	7	4,928	0.14%
2019/03/07	32	26.38	31	26.61	25.70	1	4,738	0.02%
2019/03/06	102	26.25	105	26.34	27.05	-3	4,473	-0.07%	大買/大賣/
2019/03/05	6	24.85	8	24.91	24.60	-2	4,115	-0.05%
2019/02/27	33	25.06	33	25.01	24.60	0	4,011	0.00%
2019/02/25	1	24.90	14	24.92	25.50	-13	3,855	-0.34%
2019/02/22	10	23.48	16	23.58	23.55	-6	3,551	-0.17%
2019/02/21	20	23.10	20	23.50	23.70	0	3,537	0.00%
2019/02/20	46	23.95	30	24.17	23.35	16	3,482	0.46%
2019/02/19	0	0.00	1	24.10	24.05	-1	3,396	-0.03%
2019/02/18	14	24.13	3	24.30	24.30	11	3,478	0.32%
2019/02/15	5	23.24	5	24.06	24.35	0	3,345	0.00%
2019/02/13	5	20.94	12	21.72	21.90	-7	2,833	-0.25%
2019/01/30	0	0.00	5	19.25	19.00	-5	2,550	-0.20%
2019/01/22	0	0.00	1	20.90	20.50	-1	2,535	-0.04%
2019/01/21	6	21.41	5	21.17	21.10	1	2,467	0.04%
2019/01/18	5	20.40	0	0.00	20.40	5	2,274	0.22%
2019/01/14	0	0.00	9	18.51	18.40	-9	2,098	-0.43%
2019/01/07	1	18.70	2	18.45	18.40	-1	2,266	-0.04%
2019/01/04	2	17.53	0	0.00	18.15	2	2,328	0.09%
2019/01/03	3	17.92	1	18.05	17.70	2	2,348	0.09%
2018/12/21	8	18.15	0	0.00	18.80	8	2,721	0.29%
2018/12/20	6	18.70	8	18.28	18.35	-2	2,719	-0.07%
2018/12/12	5	19.90	1	19.85	20.10	4	2,992	0.13%
2018/12/11	1	19.30	3	19.48	19.30	-2	3,010	-0.07%
2018/12/10	1	19.55	1	19.85	19.40	0	3,050	0.00%
2018/12/05	1	20.80	0	0.00	20.80	1	3,163	0.03%
2018/12/04	2	21.80	0	0.00	21.65	2	3,257	0.06%
2018/11/30	1	20.05	17	20.60	21.05	-16	3,381	-0.47%
2018/11/28	5	19.25	0	0.00	19.60	5	3,345	0.15%
2018/11/23	0	0.00	3	18.65	18.25	-3	3,402	-0.09%
2018/11/21	5	19.70	0	0.00	19.75	5	3,432	0.15%
2018/11/20	0	0.00	1	20.05	19.80	-1	3,522	-0.03%
2018/11/19	1	20.05	0	0.00	20.10	1	3,601	0.03%
2018/11/16	1	20.05	0	0.00	19.80	1	3,801	0.03%
2018/11/15	7	20.36	0	0.00	19.75	7	3,829	0.18%
2018/11/14	1	21.40	1	21.75	21.85	0	3,746	0.00%
2018/11/13	0	0.00	1	21.05	21.25	-1	3,893	-0.03%
2018/11/12	4	21.88	1	21.80	21.65	3	4,022	0.07%
2018/11/07	0	0.00	2	21.55	22.15	-2	4,243	-0.05%
2018/11/02	0	0.00	8	22.05	22.00	-8	4,796	-0.17%
2018/11/01	8	21.44	6	21.50	21.40	2	4,838	0.04%
2018/10/31	6	21.08	2	20.50	21.15	4	4,999	0.08%
2018/10/26	2	19.80	0	0.00	19.70	2	5,518	0.04%
2018/10/23	0	0.00	4	21.60	21.00	-4	6,388	-0.06%
2018/10/18	1	22.10	1	22.40	22.50	0	6,943	0.00%
2018/10/17	0	0.00	1	23.05	22.00	-1	7,000	-0.01%
2018/10/16	1	22.80	1	22.45	22.50	0	7,053	0.00%
2018/10/15	1	22.35	0	0.00	22.45	1	7,126	0.01%
2018/10/11	2	20.90	0	0.00	20.90	2	7,296	0.03%
2018/10/09	1	24.40	21	23.98	23.20	-20	7,332	-0.27%
2018/10/04	3	25.38	1	25.90	25.10	2	7,493	0.03%
2018/10/03	2	26.10	0	0.00	26.05	2	7,640	0.03%
2018/09/26	1	27.50	2	27.60	27.25	-1	9,472	-0.01%
2018/09/25	2	27.03	2	26.93	27.05	0	9,574	0.00%
2018/09/21	1	26.60	2	26.45	27.40	-1	9,650	-0.01%
2018/09/20	2	26.00	0	0.00	25.85	2	9,843	0.02%
2018/09/19	11	27.05	1	27.55	26.10	10	9,896	0.10%
2018/09/18	3	27.35	1	27.05	27.05	2	10,056	0.02%
2018/09/17	2	28.80	1	28.30	28.30	1	10,357	0.01%
2018/09/14	1	28.70	3.1	28.52	29.15	-2.1	10,728	-0.02%
2018/09/13	0	0.00	2	28.35	28.05	-2	11,463	-0.02%
2018/09/12	6	28.09	2	28.10	28.00	4	12,389	0.03%
2018/09/11	15	28.32	2	28.45	28.30	13	12,675	0.10%
2018/09/10	1	28.05	2	28.30	27.60	-1	13,046	-0.01%
2018/09/07	10	30.00	0	0.00	29.20	10	13,757	0.07%
2018/09/06	7	29.71	2	30.25	30.75	5	13,752	0.04%
2018/09/05	1	30.00	1	30.05	30.10	0	13,973	0.00%
2018/09/04	3	30.85	1	30.45	30.70	2	14,600	0.01%
2018/09/03	2	31.90	1	30.45	30.65	1	15,273	0.01%
2018/08/31	3	31.67	3	31.87	31.95	0	16,229	0.00%
2018/08/30	3	31.97	3	32.33	31.60	0	16,714	0.00%
2018/08/29	4	31.55	4	31.93	32.00	0	16,823	0.00%
2018/08/28	0	0.00	1	32.05	31.50	-1	17,053	-0.01%
2018/08/27	3	30.58	5	31.06	31.75	-2	17,207	-0.01%
2018/08/24	0	0.00	2	30.25	30.25	-2	17,313	-0.01%
2018/08/23	5	29.92	4	30.19	30.10	1	17,569	0.01%
2018/08/22	6	30.98	1	30.90	31.00	5	17,961	0.03%
2018/08/21	6	31.73	7	31.18	31.80	-1	18,308	-0.01%
2018/08/17	3	33.75	2	33.50	32.00	1	18,555	0.01%
2018/08/16	2	33.48	1	33.35	33.85	1	18,607	0.01%
2018/08/15	0	0.00	1	33.65	33.00	-1	18,929	-0.01%
2018/08/14	14	33.40	0	0.00	33.45	14	19,038	0.07%
2018/08/13	6	32.50	2	33.20	32.75	4	19,633	0.02%
2018/08/10	60	34.93	0	0.00	34.20	60	19,823	0.30%
2018/08/09	14	35.27	18	35.53	34.75	-4	19,800	-0.02%
2018/08/08	2	34.65	2.1	34.98	34.65	-0.1	19,775	0.00%
2018/08/07	6	35.23	23	34.85	34.60	-17	19,894	-0.09%
2018/08/06	5	35.03	9	35.03	35.80	-4	20,165	-0.02%
2018/08/03	6	34.34	8	34.71	33.90	-2	20,322	-0.01%
2018/08/02	14	33.78	14	33.72	33.85	0	20,373	0.00%
2018/08/01	14	35.52	22	35.38	33.80	-8	20,219	-0.04%
2018/07/31	6	33.45	4	33.59	34.40	2	19,846	0.01%
2018/07/30	33	33.33	42	33.46	33.40	-9	19,562	-0.05%
2018/07/27	19	32.59	35	32.00	32.65	-16	19,234	-0.08%
2018/07/26	11	30.40	8	30.41	30.30	3	18,826	0.02%
2018/07/25	4	30.55	4	30.56	29.80	0	18,738	0.00%
2018/07/24	23	28.90	26	28.99	30.00	-3	18,598	-0.02%
2018/07/23	4	28.20	4	28.69	28.80	0	18,515	0.00%
2018/07/20	14	29.26	18	29.02	28.35	-4	18,440	-0.02%
2018/07/19	4	29.14	6	28.93	29.50	-2	18,334	-0.01%
2018/07/18	5	29.60	3	29.00	28.90	2	18,219	0.01%
2018/07/17	7	30.68	2	30.45	30.45	5	18,065	0.03%
2018/07/16	9	31.36	12	31.39	31.45	-3	17,978	-0.02%
2018/07/13	0	0.00	1	30.50	30.40	-1	17,879	-0.01%
2018/07/12	16	30.23	11	30.13	30.10	5	17,783	0.03%
2018/07/11	26	30.57	12	30.60	30.00	14	17,682	0.08%
2018/07/10	12	30.00	14	30.08	30.25	-2	17,478	-0.01%
2018/07/09	18	32.03	8	32.08	31.40	10	17,027	0.06%
2018/07/06	69	34.08	61	34.25	33.60	8	16,681	0.05%
2018/07/05	66	34.02	65	33.80	33.40	1	16,143	0.01%
2018/07/04	1	32.65	7	32.23	33.10	-6	15,637	-0.04%
2018/07/03	8	32.99	5	32.62	32.00	3	15,509	0.02%
2018/07/02	2	32.70	9	32.71	32.50	-7	15,395	-0.05%
2018/06/29	14	33.37	24	33.50	33.05	-10	15,283	-0.07%
2018/06/28	7	32.57	11	32.81	32.60	-4	15,037	-0.03%
2018/06/27	8	33.26	20	33.31	32.60	-12	14,940	-0.08%
2018/06/26	55	32.01	32.9	32.34	32.65	22.2	14,724	0.15%
2018/06/25	122	35.11	136	33.22	31.80	-14	14,349	-0.10%	大買/大賣/
2018/06/22	132	36.27	122	36.65	35.10	10	13,970	0.07%	大買/大賣/
2018/06/21	55	35.34	62	35.50	36.65	-7	13,198	-0.05%
2018/06/20	41	33.77	20	34.08	33.35	21	12,257	0.17%
2018/06/19	40	33.12	42	33.69	34.45	-2	11,924	-0.02%
2018/06/15	57	34.16	54	34.12	33.80	3	11,479	0.03%
2018/06/14	1	31.95	4.9	31.95	31.95	-3.9	10,659	-0.04%
2018/06/13	53	30.70	50	30.61	29.05	3	10,553	0.03%
2018/06/12	52	31.47	51	31.10	29.80	1	10,228	0.01%
2018/06/11	2	29.30	6	29.81	31.35	-4	9,569	-0.04%
2018/06/08	44	29.16	19	29.29	28.50	25	8,927	0.28%
2018/06/07	7	27.45	14	27.10	28.05	-7	7,940	-0.09%
2018/06/06	5	25.76	7	25.41	25.50	-2	7,438	-0.03%
2018/06/05	19	25.97	9	25.88	25.55	10	7,312	0.14%
2018/06/04	1	25.45	0	0.00	25.20	1	7,085	0.01%
2018/06/01	2	25.90	1	25.90	25.75	1	6,899	0.01%
2018/05/31	14	27.37	11	27.50	26.60	3	6,816	0.04%
2018/05/30	23	28.10	16	28.74	28.00	7	6,585	0.11%
2018/05/29	9	27.03	28.3	27.57	28.25	-19.3	5,976	-0.32%
2018/05/28	15	25.97	9	25.57	25.70	6	5,541	0.11%
2018/05/25	3	25.63	3	25.67	25.25	0	5,260	0.00%
2018/05/24	7	25.35	1	25.15	25.35	6	5,062	0.12%
2018/05/23	6	25.86	5	25.78	25.15	1	4,873	0.02%
2018/05/22	0	0.00	15	24.60	24.50	-15	4,464	-0.34%
2018/05/21	21	25.40	17	25.31	25.30	4	4,290	0.09%
2018/05/18	47	23.01	35	22.54	24.05	12	3,638	0.33%
2018/05/17	11	22.03	0	0.00	21.90	11	3,352	0.33%
2018/05/16	3	23.53	5	23.53	23.10	-2	3,219	-0.06%
2018/05/15	0	0.00	7	23.00	22.80	-7	2,984	-0.23%
2018/05/14	16	22.81	19	23.00	23.50	-3	2,850	-0.11%
2018/05/11	20	20.40	27	20.90	21.75	-7	2,402	-0.29%
2018/05/10	12	19.60	0	0.00	19.80	12	1,999	0.60%
2018/05/03	0	0.00	2	17.30	17.40	-2	1,821	-0.11%
2018/04/30	1	16.65	0	0.00	17.00	1	1,915	0.05%
2018/04/24	0	0.00	10	17.00	17.00	-10	2,238	-0.45%
2018/04/19	4	17.25	6	17.73	17.90	-2	2,824	-0.07%
2018/04/17	0	0.00	1	17.60	17.05	-1	2,858	-0.03%
2018/04/13	1	17.70	0	0.00	17.50	1	3,367	0.03%
2018/04/11	0	0.00	2	18.00	17.80	-2	3,481	-0.06%
2018/04/10	2	17.05	0	0.00	17.20	2	3,470	0.06%
2018/04/02	1	17.60	2	17.70	17.65	-1	3,469	-0.03%
2018/03/30	0	0.00	2	17.65	17.70	-2	3,542	-0.06%
2018/03/28	4	18.63	0	0.00	18.45	4	3,559	0.11%
2018/03/26	0	0.00	62	18.03	18.15	-62	3,557	-1.74%
2018/03/22	0	0.00	2	19.10	18.80	-2	3,581	-0.06%
2018/03/16	0	0.00	8	19.35	19.20	-8	3,599	-0.22%
2018/03/15	2	19.35	2	19.30	19.40	0	3,589	0.00%
2018/03/14	6	19.82	18	19.74	19.60	-12	3,582	-0.33%
2018/03/13	0	0.00	1.4	19.42	19.30	-1.4	3,572	-0.04%
2018/03/12	0	0.00	0.3	18.95	19.00	-0.3	3,549	-0.01%
2018/03/08	2	19.38	4	19.50	19.30	-2	3,549	-0.06%
2018/03/06	24	19.92	12	19.95	19.60	12	3,511	0.34%
2018/02/26	0	0.00	30	17.88	17.85	-30	3,373	-0.89%
2018/02/12	0	0.00	6	17.30	17.10	-6	3,345	-0.18%
2018/02/09	6	17.30	2.2	16.57	17.20	3.8	3,323	0.12%
2018/02/06	65	16.89	35	16.55	16.80	30	3,261	0.92%
2018/01/31	1	19.10	0	0.00	19.15	1	3,286	0.03%
2018/01/30	0	0.00	55	19.10	19.30	-55	3,279	-1.68%
2018/01/29	0	0.00	20	19.50	19.50	-20	3,281	-0.61%
2018/01/25	0	0.00	19	19.65	19.65	-19	3,269	-0.58%
2018/01/24	1	20.55	0	0.00	20.70	1	3,200	0.03%
2018/01/23	100	21.00	105	20.52	20.50	-5	3,194	-0.16%	大賣/
2018/01/22	0	0.00	18	21.15	21.10	-18	3,165	-0.57%
2018/01/19	76	21.10	7	20.85	20.85	69	3,165	2.18%
2018/01/18	1	22.70	3	22.23	21.30	-2	3,074	-0.07%
2018/01/17	1	21.85	3	21.97	22.20	-2	2,943	-0.07%
2018/01/16	30	22.19	57	22.03	22.10	-27	2,876	-0.94%
2018/01/15	5	21.62	8.3	22.01	22.20	-3.3	2,692	-0.12%
2018/01/12	3	20.30	10	20.20	20.20	-7	2,478	-0.28%
2018/01/10	128	20.41	1	21.10	19.90	127	2,405	5.28%	大買/鉅額交易
2018/01/09	32	20.12	5	19.89	20.85	27	2,221	1.22%
2018/01/08	3	19.33	4	19.01	19.15	-1	1,980	-0.05%
2018/01/05	1	18.70	0	0.00	18.95	1	1,943	0.05%
2018/01/02	0	0.00	5	17.92	17.90	-5	1,954	-0.26%