安集 (6477)-元大-崇德券商分點個股進出

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

安集

(6477)

可現股當沖

股價
31.60
漲跌
▲0.30
漲幅
+0.96%
成交量
384張
產業
上市光電類股
401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

安集 (6477)籌碼相關－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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
2024/11/25	0	0.00	3	30.40	30.80	-3	344	-0.87%
2024/11/20	0	0.00	10	29.25	29.25	-10	370	-2.70%
2024/11/19	0	0.00	3	29.85	29.80	-3	376	-0.80%
2024/11/18	0	0.00	1	29.50	29.50	-1	387	-0.26%
2024/11/15	1	29.70	0	0.00	29.55	1	389	0.26%
2024/11/13	2	29.20	0	0.00	29.00	2	387	0.52%
2024/11/12	2	30.05	1	29.85	29.60	1	386	0.26%
2024/11/11	1	30.80	0	0.00	31.00	1	381	0.26%
2024/11/08	7	32.46	1	33.40	31.05	6	382	1.56%
2024/11/07	0	0.00	1	34.35	34.40	-1	359	-0.28%
2024/11/06	1	34.00	0	0.00	33.95	1	365	0.27%
2024/10/29	0	0.00	8	33.00	33.20	-8	440	-1.82%
2024/10/22	2	33.50	0	0.00	33.75	2	530	0.38%
2024/10/15	2	34.05	0	0.00	33.90	2	726	0.28%
2024/10/07	0	0.00	1	35.90	36.05	-1	1,134	-0.09%
2024/09/12	1	33.35	0	0.00	33.20	1	2,742	0.04%
2024/09/05	0	0.00	1	33.40	33.55	-1	2,744	-0.04%
2024/09/04	2	34.00	0	0.00	33.75	2	2,743	0.07%
2024/09/02	0	0.00	2	36.35	36.00	-2	2,739	-0.07%
2024/08/29	0	0.00	2	36.70	36.50	-2	2,739	-0.07%
2024/08/27	2	35.95	0	0.00	36.45	2	2,728	0.07%
2024/08/26	1	36.05	0	0.00	35.90	1	2,721	0.04%
2024/08/23	2	34.20	0	0.00	34.65	2	2,704	0.07%
2024/08/16	0.1	34.15	0	0.00	34.10	0.1	2,703	0.00%
2024/08/14	0	0.00	1	33.75	33.60	-1	2,709	-0.04%
2024/08/05	2	33.15	0	0.00	33.15	2	2,759	0.07%
2024/08/02	5	37.40	0	0.00	36.80	5	2,740	0.18%
2024/07/30	1	38.05	0	0.00	38.35	1	2,715	0.04%
2024/07/23	2	40.38	1	40.80	40.45	1	2,673	0.04%
2024/07/22	1	42.00	0	0.00	41.40	1	2,643	0.04%
2024/07/19	1	43.75	6	43.78	43.15	-5	2,593	-0.19%
2024/07/18	4	43.65	0.1	43.40	42.95	3.9	2,510	0.15%
2024/07/17	4	44.30	0	0.00	44.00	4	2,489	0.16%
2024/07/16	5	44.80	5	43.70	43.70	0	2,486	0.00%
2024/07/12	7	46.66	1	47.50	45.95	6	2,446	0.25%
2024/07/11	5	45.63	4	45.40	45.45	1	2,319	0.04%
2024/07/10	11	45.93	2	45.60	45.45	9	2,268	0.40%
2024/07/09	0	0.00	15	45.43	46.65	-15	2,188	-0.69%
2024/07/08	4	45.53	0	0.00	44.60	4	2,125	0.19%
2024/07/05	1	46.00	9	47.11	46.45	-8	2,074	-0.39%
2024/07/04	17	45.88	1	46.00	45.80	16	1,954	0.82%
2024/07/03	42	46.68	35	46.15	46.15	7	1,844	0.38%
2024/07/02	5	45.89	4	46.55	47.00	1	1,548	0.06%
2024/07/01	5	42.75	6	43.74	42.75	-1	1,097	-0.09%
2024/06/28	3.5	43.78	4	44.33	43.60	-0.5	1,043	-0.05%
2024/06/27	0	0.00	9	42.35	42.35	-9	743	-1.21%
2024/06/25	0	0.00	12.2	38.39	38.15	-12.2	658	-1.86%
2024/06/24	1	38.90	2	38.55	38.00	-1	662	-0.15%
2024/06/21	5	38.20	5	38.18	38.25	0	678	0.00%
2024/06/20	0	0.00	1	37.10	37.30	-1	673	-0.15%
2024/06/19	0	0.00	5	37.09	37.00	-5	736	-0.68%
2024/06/17	0	0.00	5	37.07	37.20	-5	849	-0.59%
2024/06/11	2	37.10	4	36.94	36.85	-2	868	-0.23%
2024/06/06	1	37.30	0	0.00	37.30	1	891	0.11%
2024/06/04	5	37.95	6	37.40	37.40	-1	941	-0.11%
2024/06/03	0	0.00	1	37.90	37.95	-1	948	-0.11%
2024/05/30	1	37.60	1	37.90	37.60	0	966	0.00%
2024/05/29	5	37.80	0	0.00	37.80	5	978	0.51%
2024/05/28	4.5	37.57	3	37.75	37.75	1.5	1,010	0.15%
2024/05/27	2	37.55	0	0.00	37.50	2	1,034	0.19%
2024/05/23	5	38.40	5	37.70	37.70	0	1,043	0.00%
2024/05/22	7	38.47	5	38.25	38.25	2	1,040	0.19%
2024/05/21	0	0.00	5	38.70	38.20	-5	1,039	-0.48%
2024/05/20	10	38.80	11	38.45	38.45	-1	1,047	-0.10%
2024/05/17	9	39.41	6	39.21	38.65	3	1,041	0.29%
2024/05/15	0	0.00	1	36.95	37.10	-1	963	-0.10%
2024/05/13	5	37.00	5	36.80	36.80	0	962	0.00%
2024/05/10	12	37.33	0	0.00	36.85	12	962	1.25%
2024/05/08	0	0.00	1	37.50	37.40	-1	941	-0.11%
2024/05/02	1	37.40	1	37.30	37.10	0	928	0.00%
2024/04/30	1	37.40	0	0.00	37.55	1	932	0.11%
2024/04/29	1	37.55	17.3	37.75	37.65	-16.3	935	-1.74%
2024/04/26	0	0.00	17.3	37.60	37.55	-17.3	931	-1.86%
2024/04/23	1	38.15	0	0.00	37.70	1	928	0.11%
2024/04/22	1	38.45	1	38.65	37.70	0	930	0.00%
2024/04/18	0	0.00	1	38.20	38.20	-1	929	-0.11%
2024/04/15	2	38.95	0	0.00	38.85	2	901	0.22%
2024/04/10	8	39.70	8	40.13	39.60	0	871	0.00%
2024/04/09	0	0.00	1	38.80	38.95	-1	849	-0.12%
2024/04/03	1	39.10	0	0.00	39.05	1	831	0.12%
2024/04/02	7	40.05	0	0.00	39.90	7	822	0.85%
2024/04/01	0	0.00	7	40.40	40.40	-7	813	-0.86%
2024/03/29	5	40.85	0	0.00	40.60	5	809	0.62%
2024/03/27	1	40.85	0	0.00	40.45	1	789	0.13%
2024/03/26	0	0.00	1	41.60	41.35	-1	781	-0.13%
2024/03/25	4	40.86	1	40.85	40.85	3	798	0.38%
2024/03/22	1	42.15	3	42.17	40.85	-2	790	-0.25%
2024/03/21	7	41.94	5	41.71	42.35	2	732	0.27%
2024/03/13	1	39.40	0	0.00	38.85	1	633	0.16%
2024/03/11	1	40.60	1	40.75	40.15	0	614	0.00%
2024/03/07	2	39.15	0	0.00	38.95	2	571	0.35%
2024/03/01	6	39.06	1	39.30	39.75	5	547	0.91%
2024/01/15	1	39.00	1	38.65	38.65	0	543	0.00%
2024/01/09	0	0.00	2	37.80	37.35	-2	543	-0.37%
2024/01/02	2	38.60	0	0.00	38.60	2	579	0.35%
2023/12/28	3	38.25	3	38.20	38.15	0	588	0.00%
2023/12/26	0	0.00	2.1	38.16	38.15	-2.1	590	-0.36%
2023/12/20	0	0.00	55.7	39.67	39.20	-55.7	574	-9.68%
2023/12/18	0	0.00	2	39.20	38.70	-2	528	-0.38%
2023/12/11	2	37.50	0	0.00	37.40	2	512	0.39%
2023/12/07	5	37.90	0	0.00	38.00	5	511	0.98%
2023/12/05	2	38.38	0	0.00	38.50	2	519	0.38%
2023/11/23	0	0.00	1	38.15	38.05	-1	502	-0.20%
2023/11/20	1	37.95	1	38.05	37.60	0	504	0.00%
2023/10/30	2	37.78	32	38.07	38.05	-30	539	-5.56%
2023/10/20	0.4	35.02	0	0.00	35.15	0.4	514	0.07%
2023/10/19	0.2	35.65	0	0.00	36.00	0.2	516	0.03%
2023/10/18	0.5	35.80	0	0.00	35.55	0.5	524	0.10%
2023/10/13	0	37.80	5	37.41	37.15	-5	570	-0.87%
2023/10/12	5	37.08	5	36.93	37.55	0	579	0.00%
2023/10/11	0.2	37.20	0	0.00	36.80	0.2	581	0.03%
2023/10/06	0.1	39.00	0	0.00	38.80	0.1	583	0.02%
2023/10/05	2	39.20	4	39.56	39.65	-2	593	-0.34%
2023/10/04	0.1	39.25	0	0.00	39.00	0.1	601	0.01%
2023/10/02	0.1	40.10	3	40.65	40.70	-2.9	617	-0.47%
2023/09/28	0.1	40.05	0	0.00	40.05	0.1	626	0.02%
2023/09/26	0	0.00	5	40.30	40.25	-5	654	-0.76%
2023/09/25	0	0.00	6	40.45	40.30	-6	662	-0.91%
2023/09/20	0.1	40.50	0	0.00	40.20	0.1	684	0.01%
2023/09/19	0.1	41.50	0	0.00	40.30	0.1	692	0.01%
2023/09/12	1	40.15	0	0.00	40.30	1	781	0.13%
2023/09/11	0.1	40.40	0	0.00	40.15	0.1	791	0.01%
2023/09/06	0	0.00	0.1	42.80	42.80	-0.1	829	-0.01%
2023/09/04	0	0.00	2	42.65	42.60	-2	887	-0.23%
2023/08/30	1	42.65	0	0.00	42.75	1	932	0.11%
2023/08/29	0	0.00	1.1	42.90	42.95	-1.1	954	-0.12%
2023/08/21	0	0.00	2	42.10	42.10	-2	1,032	-0.19%
2023/08/16	2	40.88	1	41.15	40.85	1	1,056	0.09%
2023/08/15	0	0.00	1	41.90	41.40	-1	1,074	-0.09%
2023/08/14	1	40.60	0	0.00	40.65	1	1,099	0.09%
2023/08/09	3	42.55	0	0.00	42.40	3	1,156	0.26%
2023/08/07	0.1	42.00	1.5	41.88	43.05	-1.4	1,263	-0.11%
2023/08/04	0.1	44.35	0	0.00	44.15	0.1	1,264	0.00%
2023/08/02	1	44.60	0	0.00	44.60	1	1,368	0.07%
2023/08/01	0	0.00	1	45.60	45.30	-1	1,384	-0.07%
2023/07/27	1	45.70	0	0.00	46.10	1	1,616	0.06%
2023/07/26	0.1	45.22	0	0.00	44.90	0.1	1,749	0.01%
2023/07/24	2	44.75	0	0.00	44.75	2	1,823	0.11%
2023/07/19	2	47.73	12.4	47.53	47.50	-10.4	2,005	-0.52%
2023/07/18	6	48.53	15	48.45	48.40	-9	2,106	-0.43%
2023/07/14	6	48.65	0	0.00	48.60	6	2,781	0.22%
2023/07/13	0	0.00	2	48.80	48.60	-2	3,028	-0.07%
2023/07/12	0	0.00	1	50.60	49.35	-1	3,068	-0.03%
2023/07/11	0	0.00	2	50.40	50.40	-2	3,136	-0.06%
2023/07/10	0.3	50.07	0	0.00	49.85	0.3	3,302	0.01%
2023/07/07	2	49.40	0	0.00	49.35	2	3,521	0.06%
2023/07/05	5.7	50.64	0	0.00	50.20	5.7	3,661	0.16%
2023/06/29	0	0.00	0.9	50.80	51.00	-0.9	4,015	-0.02%
2023/06/28	1	50.10	0	0.00	50.00	1	4,016	0.02%
2023/06/27	0	0.00	4	50.00	49.80	-4	4,028	-0.10%
2023/06/20	12	49.52	5	49.85	50.80	7	4,090	0.17%
2023/06/19	20	49.10	3	49.55	49.10	17	4,065	0.42%
2023/06/16	0	0.00	3	49.90	49.70	-3	4,119	-0.07%
2023/06/15	11	48.98	0	0.00	48.95	11	4,244	0.26%
2023/06/13	7	48.84	1	49.05	48.85	6	4,403	0.14%
2023/06/12	4.1	49.22	0	0.00	49.05	4.1	4,454	0.09%
2023/06/09	5.1	50.10	0	0.00	50.20	5.1	4,477	0.11%
2023/06/08	0	0.00	3	51.60	51.60	-3	4,456	-0.07%
2023/06/07	2	51.75	1	51.70	51.60	1	4,466	0.02%
2023/06/06	1	51.50	0	0.00	51.50	1	4,488	0.02%
2023/06/02	33	51.78	4	52.00	51.60	29	4,496	0.64%
2023/06/01	1	51.30	0	0.00	51.30	1	4,507	0.02%
2023/05/29	0	0.00	4	51.45	51.40	-4	4,508	-0.09%
2023/05/26	4.1	49.94	0	0.00	49.80	4.1	4,499	0.09%
2023/05/22	2	51.20	0	0.00	51.40	2	4,537	0.04%
2023/05/19	0	0.00	0	50.70	50.30	0	4,549	0.00%
2023/05/17	8	51.10	0	0.00	51.40	8	4,653	0.17%
2023/05/15	0	0.00	3	50.00	50.10	-3	4,632	-0.06%
2023/05/12	2	49.40	2	48.28	49.50	0	4,619	0.00%
2023/05/11	3.1	49.16	1	51.40	48.70	2.1	4,590	0.05%
2023/05/09	31.1	52.13	0.2	52.80	51.40	30.9	4,495	0.69%
2023/05/08	9	54.98	5	55.20	55.30	4	4,395	0.09%
2023/05/05	2	56.90	5	56.72	55.20	-3	4,376	-0.07%
2023/05/04	1	57.20	3	57.27	57.20	-2	4,337	-0.05%
2023/05/03	4	56.10	34	56.18	56.70	-30	4,267	-0.70%
2023/05/02	37	55.89	12	56.30	56.70	25	4,232	0.59%
2023/04/27	0	0.00	6	53.60	53.40	-6	4,082	-0.15%
2023/04/26	0	0.00	1	54.80	54.90	-1	4,034	-0.02%
2023/04/25	0	0.00	3	53.90	53.80	-3	3,945	-0.08%
2023/04/24	0.1	53.00	0	0.00	53.50	0.1	3,891	0.00%
2023/04/21	3.1	53.20	0	0.00	52.40	3.1	3,905	0.08%
2023/04/20	23.1	56.07	6	54.97	54.90	17.1	3,803	0.45%
2023/04/19	51	57.12	55	57.29	57.00	-4	3,637	-0.11%
2023/04/18	22	56.17	25	56.12	54.80	-3	3,121	-0.10%
2023/04/17	12.1	54.50	32	54.60	54.60	-20	2,928	-0.68%
2023/04/14	15.1	55.00	8	55.25	54.90	7.1	2,932	0.24%
2023/04/13	9	54.92	10	55.29	55.40	-1	2,855	-0.04%
2023/04/12	15	53.51	18	54.47	54.70	-3	2,680	-0.11%
2023/04/11	4	52.00	2	52.10	52.40	2	2,461	0.08%
2023/04/10	14	52.11	8	51.80	51.80	6	2,433	0.25%
2023/04/07	28.1	53.62	8	52.25	53.40	20.1	2,341	0.86%
2023/04/06	1	48.65	5	50.53	50.80	-4	2,132	-0.19%
2023/03/31	2	48.50	2	48.60	48.80	0	2,063	0.00%
2023/03/30	2.2	49.09	2	49.00	48.95	0.2	2,061	0.01%
2023/03/27	9	49.61	5.4	49.73	48.55	3.6	2,054	0.18%
2023/03/23	1	49.25	0	0.00	48.70	1	2,034	0.05%
2023/03/21	2	49.45	0	0.00	49.35	2	2,072	0.10%
2023/03/20	2	49.20	6	49.84	50.10	-4	2,157	-0.19%
2023/03/17	6.1	48.07	6	48.66	49.00	0.1	2,376	0.00%
2023/03/16	4	47.84	4	47.89	46.95	0	2,416	0.00%
2023/03/15	1	48.10	6	48.65	48.15	-5	2,400	-0.21%
2023/03/14	4	46.93	4	47.20	47.45	0	2,369	0.00%
2023/03/13	2	45.23	1	45.45	45.80	1	2,359	0.04%
2023/03/10	0	0.00	1	46.25	46.30	-1	2,495	-0.04%
2023/03/09	1	47.85	0	0.00	47.50	1	2,496	0.04%
2023/03/08	0	0.00	1	48.70	48.70	-1	2,497	-0.04%
2023/03/07	3	48.47	2	48.35	48.50	1	2,485	0.04%
2023/03/06	2	48.45	0	0.00	48.40	2	2,475	0.08%
2023/02/24	1	47.75	0	0.00	47.50	1	2,494	0.04%
2023/02/23	0	0.00	2	48.45	48.50	-2	2,504	-0.08%
2023/02/22	1	48.25	0	0.00	47.45	1	2,554	0.04%
2023/02/21	0	0.00	1	48.00	48.00	-1	2,575	-0.04%
2023/02/20	0	0.00	1	47.90	48.40	-1	2,713	-0.04%
2023/02/16	35	48.76	38	48.19	48.05	-3	2,955	-0.10%
2023/02/15	0.1	46.90	4	48.00	48.05	-3.9	2,918	-0.13%
2023/02/14	1	45.85	0	0.00	45.85	1	2,899	0.03%
2023/02/09	0	0.00	5	46.18	46.15	-5	2,949	-0.17%
2023/02/08	0	47.40	0	0.00	47.15	0	2,978	0.00%
2023/02/03	1.1	46.92	1	47.15	47.05	0.1	3,009	0.00%
2023/02/02	2	48.05	7	47.46	47.35	-5	3,022	-0.17%
2023/02/01	0	0.00	1	47.20	47.40	-1	3,024	-0.03%
2023/01/31	0	0.00	6	46.43	46.85	-6	3,024	-0.20%
2023/01/17	1	44.60	0	0.00	44.75	1	3,034	0.03%
2023/01/16	1	44.50	0	0.00	44.20	1	3,039	0.03%
2023/01/13	1	44.80	0	0.00	44.70	1	3,045	0.03%
2023/01/12	6	45.67	0	0.00	45.20	6	3,078	0.19%
2023/01/11	9	45.82	9	46.16	46.30	0	3,100	0.00%
2023/01/09	0	0.00	2	48.20	47.85	-2	3,090	-0.06%
2023/01/05	5	48.70	10	49.25	47.65	-5	3,123	-0.16%
2023/01/04	0	0.00	3	48.07	48.10	-3	3,098	-0.10%
2022/12/29	3	45.35	0	0.00	45.35	3	3,110	0.10%
2022/12/28	0	0.00	7	46.77	46.30	-7	3,171	-0.22%
2022/12/27	2	47.20	0	0.00	46.85	2	3,176	0.06%
2022/12/26	1	47.35	4	47.18	46.85	-3	3,175	-0.09%
2022/12/23	2	44.70	0	0.00	45.15	2	3,146	0.06%
2022/12/21	0	0.00	23	44.61	44.30	-23	3,228	-0.71%
2022/12/20	4	46.64	2	46.63	44.50	2	3,250	0.06%
2022/12/19	1	46.80	3	46.70	46.20	-2	3,286	-0.06%
2022/12/16	2	48.05	0	0.00	47.70	2	3,309	0.06%
2022/12/15	4	48.65	0	0.00	48.80	4	3,304	0.12%
2022/12/14	2	47.90	2	48.20	48.70	0	3,301	0.00%
2022/12/13	5	48.16	20	48.26	47.80	-15	3,281	-0.46%
2022/12/12	13.1	50.38	5	49.48	49.15	8.1	3,254	0.25%
2022/12/09	36.1	50.84	14	50.65	49.70	22.1	3,136	0.70%
2022/12/08	15	48.72	11	48.95	48.20	4	2,828	0.14%
2022/12/07	5	47.58	0	0.00	47.45	5	2,731	0.18%
2022/12/06	1	47.35	1	47.60	47.30	0	2,718	0.00%
2022/12/05	0	0.00	20	48.37	48.25	-20	2,758	-0.73%
2022/12/02	5	48.36	2	48.58	48.55	3	2,755	0.11%
2022/12/01	13	46.95	3	46.95	46.50	10	2,629	0.38%
2022/11/30	3	46.25	0	0.00	46.65	3	2,665	0.11%
2022/11/29	1	45.75	1	45.80	45.90	0	2,696	0.00%
2022/11/25	0	0.00	3	46.05	45.60	-3	2,853	-0.11%
2022/11/24	3	46.40	0	0.00	46.40	3	2,899	0.10%
2022/11/23	2	45.75	2	45.25	45.25	0	3,180	0.00%
2022/11/22	2	46.05	3	45.40	45.20	-1	3,321	-0.03%
2022/11/18	2	46.85	0	0.00	45.95	2	3,457	0.06%
2022/11/16	6	47.38	7	47.04	47.20	-1	3,435	-0.03%
2022/11/15	9	45.66	7	46.79	47.95	2	3,462	0.06%
2022/11/14	1	43.35	4	43.44	43.70	-3	3,487	-0.09%
2022/11/10	5	42.14	2	42.65	42.65	3	3,812	0.08%
2022/11/09	1	44.10	0	0.00	43.25	1	3,903	0.03%
2022/11/07	0	0.00	5	44.35	44.35	-5	3,933	-0.13%
2022/11/04	3	44.62	2	44.55	44.65	1	4,022	0.02%
2022/11/01	1	42.35	1	42.65	42.80	0	4,405	0.00%
2022/10/28	1	42.55	2	42.55	42.65	-1	4,475	-0.02%
2022/10/26	1	40.55	11	40.69	40.55	-10	4,549	-0.22%
2022/10/25	1	42.20	1	41.25	40.95	0	4,623	0.00%
2022/10/24	5	42.63	2	42.28	42.10	3	4,802	0.06%
2022/10/21	0	0.00	2	42.50	42.00	-2	4,892	-0.04%
2022/10/20	1	44.11	1	43.25	43.25	0	4,944	0.00%
2022/10/19	9	43.95	0	0.00	43.80	9	4,975	0.18%
2022/10/17	0	0.00	21	40.99	42.50	-21	5,238	-0.40%
2022/10/14	0	0.00	5	43.55	43.40	-5	5,245	-0.10%
2022/10/13	1	42.60	0	0.00	41.90	1	5,270	0.02%
2022/10/12	6	44.40	1	44.05	44.60	5	5,333	0.09%
2022/10/11	2	43.80	0	0.00	43.40	2	5,346	0.04%
2022/10/07	0	0.00	8	45.34	45.55	-8	5,376	-0.15%
2022/10/06	1	45.80	0	0.00	45.70	1	5,453	0.02%
2022/10/05	0	0.00	3	46.40	45.95	-3	5,471	-0.05%
2022/10/04	2	44.05	1	44.20	45.40	1	5,536	0.02%
2022/10/03	1	43.55	0	0.00	43.20	1	5,586	0.02%
2022/09/30	0	0.00	1	42.50	44.00	-1	5,654	-0.02%
2022/09/29	1	44.30	0	0.00	43.70	1	5,784	0.02%
2022/09/28	6	45.19	6	44.38	44.20	0	5,996	0.00%
2022/09/27	0	0.00	2	46.60	47.30	-2	6,633	-0.03%
2022/09/26	8	47.89	4	47.09	47.40	4	6,909	0.06%
2022/09/23	5	51.34	1	50.40	50.60	4	7,174	0.06%
2022/09/21	2	53.05	2	53.50	53.00	0	7,651	0.00%
2022/09/20	1	55.10	0	0.00	54.60	1	8,209	0.01%
2022/09/16	1	55.60	1	55.60	55.60	0	8,558	0.00%
2022/09/15	5	54.96	1	55.80	54.50	4	8,572	0.05%
2022/09/14	2	56.20	0	0.00	56.00	2	8,637	0.02%
2022/09/13	1	57.10	0	0.00	57.60	1	8,595	0.01%
2022/09/12	2	57.45	6	56.87	57.50	-4	8,605	-0.05%
2022/09/08	0.1	54.80	3	54.70	55.00	-2.9	8,590	-0.03%
2022/09/07	4	53.18	1	53.30	53.60	3	8,579	0.03%
2022/09/06	3	54.10	3	55.03	53.20	0	8,599	0.00%
2022/09/05	2	56.10	4	56.68	55.70	-2	8,573	-0.02%
2022/09/02	7	57.59	13	57.93	57.10	-6	8,538	-0.07%
2022/09/01	5	58.04	1	57.90	57.50	4	8,466	0.05%
2022/08/31	3	57.97	5	58.22	57.90	-2	8,385	-0.02%
2022/08/30	29	58.73	26	58.49	57.80	3	8,364	0.04%
2022/08/29	6	57.88	3	58.03	57.30	3	8,096	0.04%
2022/08/26	22	57.46	5	57.50	58.30	17	8,035	0.21%
2022/08/25	1	56.80	2	57.00	57.40	-1	7,976	-0.01%
2022/08/24	4	55.88	1	55.20	55.20	3	7,938	0.04%
2022/08/23	7	56.23	2	56.30	56.30	5	7,911	0.06%
2022/08/22	2	56.15	7	57.21	56.10	-5	7,900	-0.06%
2022/08/19	8	57.78	8	57.73	57.60	0	7,749	0.00%
2022/08/18	11	57.98	12	58.03	58.90	-1	7,514	-0.01%
2022/08/17	13	56.28	21	55.97	55.80	-8	7,316	-0.11%
2022/08/16	20	55.70	10	55.40	54.80	10	7,145	0.14%
2022/08/15	2	54.45	1	55.00	54.80	1	7,037	0.01%
2022/08/12	1	53.60	0	0.00	54.20	1	7,014	0.01%
2022/08/11	6	54.92	5	55.74	54.40	1	7,033	0.01%
2022/08/09	10	54.98	7	55.31	54.40	3	7,076	0.04%
2022/08/08	3	53.90	18	52.30	54.00	-15	6,895	-0.22%
2022/08/05	16	50.60	4	50.88	51.50	12	6,853	0.18%
2022/08/04	6	49.36	3	49.02	49.40	3	6,865	0.04%
2022/08/02	0	0.00	0.3	53.80	53.30	-0.3	6,852	0.00%
2022/08/01	1	55.60	2	55.50	55.60	-1	6,840	-0.01%
2022/07/29	14	55.12	14	55.09	55.00	0	6,769	0.00%
2022/07/28	1	53.70	15	53.88	53.80	-14	6,613	-0.21%
2022/07/26	0	0.00	6	54.83	53.60	-6	6,546	-0.09%
2022/07/25	13	55.05	5	55.66	54.10	8	6,606	0.12%
2022/07/20	1.1	52.20	10	51.93	52.00	-8.9	6,665	-0.13%
2022/07/19	2.1	52.21	7	51.87	51.70	-4.9	6,737	-0.07%
2022/07/18	17.1	51.27	7	51.14	51.20	10.1	6,766	0.15%
2022/07/15	0	0.00	6	50.10	51.00	-6	6,901	-0.09%
2022/07/14	0	0.00	16	49.75	49.95	-16	7,064	-0.23%
2022/07/13	22	49.46	1	48.60	48.40	21	7,220	0.29%
2022/07/12	10	49.05	5	49.32	48.30	5	7,380	0.07%
2022/07/08	2	52.65	2	53.20	53.30	0	7,695	0.00%
2022/07/07	7	52.39	3	52.43	52.40	4	8,006	0.05%
2022/07/06	16	54.74	17	54.92	53.00	-1	8,458	-0.01%
2022/07/05	11	57.46	12	57.97	57.00	-1	8,739	-0.01%
2022/07/04	17	53.88	22	54.12	55.30	-5	8,229	-0.06%
2022/07/01	9	55.31	4	54.38	52.90	5	8,150	0.06%
2022/06/30	5	54.32	4	54.25	54.20	1	8,182	0.01%
2022/06/29	10	54.07	15	54.63	54.00	-5	8,032	-0.06%
2022/06/28	57.1	53.91	44	53.90	55.00	13.1	7,956	0.16%
2022/06/27	10	51.02	14	51.62	52.80	-4	7,575	-0.05%
2022/06/24	0	0.00	5	46.91	48.00	-5	7,364	-0.07%
2022/06/22	13	46.22	4	46.16	44.50	9	7,594	0.12%
2022/06/21	2	43.95	0	0.00	44.05	2	7,840	0.03%
2022/06/20	1	43.80	1	43.20	42.95	0	7,980	0.00%
2022/06/17	8	45.66	9	45.07	44.90	-1	8,193	-0.01%
2022/06/16	1	47.00	0	0.00	45.65	1	8,489	0.01%
2022/06/15	1	47.70	1	49.10	47.05	0	8,820	0.00%
2022/06/14	1	47.30	0	0.00	48.15	1	9,858	0.01%
2022/06/13	0	0.00	0.1	49.50	49.20	-0.1	10,434	0.00%
2022/06/10	1	50.90	0	0.00	51.30	1	11,246	0.01%
2022/06/09	0	0.00	1	51.60	51.60	-1	11,682	-0.01%
2022/06/08	3	51.00	2	50.90	51.20	1	12,280	0.01%
2022/06/06	1	54.10	1	55.50	53.40	0	13,536	0.00%
2022/06/02	0	0.00	11	53.10	53.10	-11	13,631	-0.08%
2022/06/01	2	53.65	2	54.20	53.60	0	13,792	0.00%
2022/05/31	0	0.00	3	52.57	52.70	-3	14,139	-0.02%
2022/05/30	0	0.00	2	51.80	52.60	-2	14,536	-0.01%
2022/05/27	1	50.00	18	50.20	50.50	-17	14,718	-0.12%
2022/05/26	1	49.40	11	49.23	49.20	-10	14,744	-0.07%
2022/05/25	13	50.42	2	50.70	50.50	11	14,748	0.07%
2022/05/24	1	50.30	0	0.00	50.30	1	14,858	0.01%
2022/05/23	3	51.40	0	0.00	51.30	3	14,837	0.02%
2022/05/19	1	51.90	1	50.90	51.40	0	14,838	0.00%
2022/05/18	8	52.90	8	53.26	53.20	0	14,793	0.00%
2022/05/17	12	53.83	12	53.08	52.90	0	14,753	0.00%
2022/05/16	0	0.00	1	54.10	52.50	-1	14,596	-0.01%
2022/05/13	5	52.50	10	53.48	53.80	-5	14,551	-0.03%
2022/05/12	7	54.39	5	52.00	52.00	2	14,510	0.01%
2022/05/11	15	56.23	3	54.80	54.80	12	14,555	0.08%
2022/05/10	3	55.60	9	55.00	55.00	-6	14,508	-0.04%
2022/05/09	0	0.00	5	55.60	55.60	-5	14,522	-0.03%
2022/05/06	1	58.80	0	0.00	59.60	1	14,529	0.01%
2022/05/05	13	60.43	40	60.10	59.90	-27	14,584	-0.19%
2022/05/04	3	60.50	4	59.23	59.20	-1	14,581	-0.01%
2022/04/29	1	61.60	2	61.55	61.30	-1	14,653	-0.01%
2022/04/28	23	58.55	28	59.79	61.60	-5	14,737	-0.03%
2022/04/27	5	57.40	9	58.49	58.90	-4	14,573	-0.03%
2022/04/26	8	59.13	7	59.44	59.10	1	14,544	0.01%
2022/04/25	27	59.43	19	58.97	58.10	8	14,483	0.06%
2022/04/22	40	62.26	22	62.60	61.10	18	14,501	0.12%
2022/04/21	14	63.68	9	64.47	63.40	5	14,805	0.03%
2022/04/20	33	64.88	36	64.67	64.50	-3	14,920	-0.02%
2022/04/19	34	63.30	35	63.77	64.60	-1	15,211	-0.01%
2022/04/18	15	64.01	21	64.34	64.10	-6	15,472	-0.04%
2022/04/15	23	64.51	20	64.00	63.00	3	15,402	0.02%
2022/04/14	36	64.79	32	64.37	63.90	4	15,222	0.03%
2022/04/13	39	65.08	50	65.60	65.90	-11	15,091	-0.07%
2022/04/12	12	63.78	55	64.73	66.50	-43	15,142	-0.28%
2022/04/11	69	63.56	28	63.44	63.20	41	14,737	0.28%
2022/04/08	44	61.78	46	61.48	61.60	-2	14,279	-0.01%
2022/04/07	31	63.44	25	62.25	59.40	6	14,143	0.04%
2022/04/06	36	63.53	22	63.47	63.80	14	13,976	0.10%
2022/04/01	7	61.34	6	61.65	61.50	1	13,647	0.01%
2022/03/31	6	61.37	12	61.65	61.50	-6	13,578	-0.04%
2022/03/30	17	61.81	2	62.80	60.50	15	13,426	0.11%
2022/03/29	3	59.47	3	59.90	60.50	0	13,402	0.00%
2022/03/28	11	59.88	9	60.49	60.60	2	13,408	0.01%
2022/03/25	9	61.06	1	60.90	59.80	8	13,358	0.06%
2022/03/24	64	64.92	64	64.26	63.30	0	13,456	0.00%
2022/03/23	2	63.20	2	64.35	63.00	0	13,215	0.00%
2022/03/22	51	64.27	10	64.72	62.90	41	13,155	0.31%
2022/03/21	33	64.74	20.2	64.92	62.30	12.8	13,130	0.10%
2022/03/18	26.2	62.69	25	62.60	61.70	1.2	13,246	0.01%
2022/03/17	38.2	63.60	70	64.24	63.20	-31.8	13,103	-0.24%
2022/03/16	11	60.41	22	60.98	62.50	-11	12,201	-0.09%
2022/03/15	46	59.92	39	59.52	56.90	7	11,699	0.06%
2022/03/14	23	59.11	29	58.95	58.90	-6	10,877	-0.06%
2022/03/11	32	58.11	29	58.21	59.90	3	10,458	0.03%
2022/03/10	61	58.06	44.1	58.01	56.70	16.9	9,968	0.17%
2022/03/09	7	53.30	12	56.42	56.80	-5	9,155	-0.05%
2022/03/08	5	52.74	0	0.00	51.70	5	8,889	0.06%
2022/03/07	3	53.57	8	54.30	51.80	-5	8,706	-0.06%
2022/03/04	10	54.67	18	54.20	54.20	-8	8,506	-0.09%
2022/03/03	20	53.38	28	53.80	54.20	-8	8,153	-0.10%
2022/03/02	29	51.21	28	50.91	50.60	1	7,751	0.01%
2022/03/01	8	49.51	3	49.92	49.15	5	7,552	0.07%
2022/02/24	8	49.08	2	48.95	47.35	6	7,595	0.08%
2022/02/23	0	0.00	1	48.15	47.90	-1	7,494	-0.01%
2022/02/22	1	47.00	0	0.00	46.85	1	7,496	0.01%
2022/02/21	0	0.00	1	47.65	48.50	-1	7,516	-0.01%
2022/02/18	3	47.97	1	48.15	48.10	2	7,515	0.03%
2022/02/17	1	48.50	10	49.17	48.50	-9	7,532	-0.12%
2022/02/16	1	48.55	3	48.65	48.65	-2	7,569	-0.03%
2022/02/15	0	0.00	10	47.82	47.50	-10	7,729	-0.13%
2022/02/14	4	48.18	6	48.32	47.65	-2	7,855	-0.03%
2022/02/11	17	50.41	8	49.95	49.80	9	7,857	0.11%
2022/02/10	3	49.03	2	49.00	48.95	1	7,867	0.01%
2022/02/09	3	48.50	0	0.00	49.50	3	7,888	0.04%
2022/02/08	1	48.05	5	47.92	49.10	-4	7,908	-0.05%
2022/02/07	4	46.08	0	0.00	46.40	4	7,978	0.05%
2022/01/26	2	47.20	2.1	47.47	47.45	-0.1	8,030	0.00%
2022/01/25	15	49.25	21	49.12	47.60	-6	8,424	-0.07%
2022/01/24	6	50.60	5	51.66	49.70	1	8,670	0.01%
2022/01/21	16	53.13	5	53.38	52.00	11	8,955	0.12%
2022/01/20	4	52.30	2	52.45	52.30	2	9,032	0.02%
2022/01/19	3	51.80	2	52.50	51.90	1	9,076	0.01%
2022/01/18	6.1	53.01	0.1	52.98	52.10	6	9,076	0.07%
2022/01/17	5	51.80	6	53.37	53.40	-1	9,151	-0.01%
2022/01/14	41	55.01	28	54.45	53.20	13	9,109	0.14%
2022/01/13	12	54.76	20	54.94	53.80	-8	8,806	-0.09%
2022/01/12	44	53.64	39	54.24	56.90	5	8,657	0.06%
2022/01/11	7.2	54.13	14	54.34	55.80	-6.8	8,421	-0.08%
2022/01/10	4	51.68	5	51.04	50.80	-1	8,387	-0.01%
2022/01/07	3	48.97	5	50.58	48.75	-2	8,596	-0.02%
2022/01/06	7	51.01	2	51.70	50.60	5	8,989	0.06%
2022/01/05	33	54.08	19	53.57	52.90	14	9,010	0.16%
2022/01/04	4	51.95	15	52.20	52.30	-11	8,630	-0.13%
2022/01/03	13	50.42	9	49.98	50.00	4	8,443	0.05%
2021/12/30	2	48.85	1	49.20	49.50	1	8,383	0.01%
2021/12/29	0	0.00	25	49.65	49.65	-25	8,401	-0.30%
2021/12/28	0	0.00	0.1	48.70	48.00	-0.1	8,393	0.00%
2021/12/27	0	0.00	6	48.75	49.00	-6	8,667	-0.07%
2021/12/24	1	49.80	0	0.00	48.85	1	8,932	0.01%
2021/12/23	37.1	50.54	4	50.60	50.20	33.1	8,908	0.37%
2021/12/22	0	0.00	4	49.30	49.30	-4	8,773	-0.05%
2021/12/21	3	47.47	2	47.40	48.00	1	8,735	0.01%
2021/12/20	22	50.37	3	49.70	48.30	19	8,667	0.22%
2021/12/17	2	48.13	1	48.93	48.00	1	8,355	0.01%
2021/12/16	0	0.00	11	48.36	48.35	-11	8,261	-0.13%
2021/12/15	2	47.75	35	48.14	47.50	-33	8,230	-0.40%
2021/12/14	46	47.86	12	48.31	47.55	34	8,123	0.42%
2021/12/13	12	45.67	17	46.39	46.50	-5	7,652	-0.07%
2021/12/10	9	44.97	4	45.06	45.00	5	7,443	0.07%
2021/12/09	0	0.00	4	44.00	44.05	-4	7,265	-0.06%
2021/12/08	5	43.25	9	43.32	43.20	-4	7,182	-0.06%
2021/12/07	14	43.39	11	42.96	42.95	3	7,162	0.04%
2021/12/06	17	43.96	23	43.51	43.40	-6	7,134	-0.08%
2021/12/03	41	43.98	40	43.35	42.95	1	7,016	0.01%
2021/12/02	11	42.39	0	0.00	41.50	11	6,772	0.16%
2021/12/01	1	41.35	1	41.90	42.30	0	6,762	0.00%
2021/11/30	5	41.73	5	42.10	41.80	0	6,762	0.00%
2021/11/29	0	40.75	0	0.00	40.85	0	6,756	0.00%
2021/11/25	0	42.60	11	42.35	42.50	-11	6,735	-0.16%
2021/11/24	0.1	43.63	8	43.29	43.20	-7.9	6,774	-0.12%
2021/11/23	22	43.15	22	42.83	42.75	0	6,740	0.00%
2021/11/18	1	41.35	1	41.55	41.45	0	6,657	0.00%
2021/11/17	8	42.89	5	42.40	42.40	3	6,618	0.05%
2021/11/16	1	42.60	5	42.50	42.10	-4	6,619	-0.06%
2021/11/15	3	42.50	0	0.00	42.10	3	6,597	0.05%
2021/11/12	9	42.23	15	42.35	42.00	-6	6,545	-0.09%
2021/11/11	16	46.87	2	46.80	45.90	14	6,384	0.22%
2021/11/09	1	46.90	2	47.25	46.45	-1	6,229	-0.02%
2021/11/08	1	46.85	2	46.00	45.40	-1	6,130	-0.02%
2021/11/05	15	46.64	3	45.90	45.65	12	6,108	0.20%
2021/11/04	7	46.76	1	48.10	46.85	6	6,054	0.10%
2021/11/03	7	47.04	6	47.22	46.35	1	5,922	0.02%
2021/11/02	9	49.27	4	49.35	48.35	5	5,792	0.09%
2021/11/01	10	48.52	51	49.52	49.70	-41	5,363	-0.76%
2021/10/29	16	47.12	7.1	46.83	45.20	8.9	5,080	0.17%
2021/10/28	15	45.63	19	47.46	48.40	-4	4,708	-0.08%
2021/10/27	9	42.75	11	43.19	44.00	-2	4,418	-0.05%
2021/10/26	3	42.94	1	41.75	41.80	2	4,331	0.05%
2021/10/25	26.1	44.27	11	43.68	43.60	15.1	4,267	0.35%
2021/10/22	12	43.30	14	43.27	43.20	-2	4,148	-0.05%
2021/10/21	4	42.73	5	43.06	42.50	-1	4,098	-0.02%
2021/10/20	3.1	43.60	0	0.00	43.25	3.1	4,007	0.08%
2021/10/19	4	43.89	9	43.77	44.70	-5	3,860	-0.13%
2021/10/18	37	44.26	34	44.05	44.60	3	3,596	0.08%
2021/10/15	11	41.32	4	41.99	42.90	7	3,142	0.22%
2021/10/14	37	37.41	43	39.25	39.00	-6	2,825	-0.21%
2021/10/13	2	36.20	2	37.30	37.60	0	2,452	0.00%
2021/10/08	0	0.00	4	33.40	34.00	-4	2,293	-0.17%
2021/10/07	6	33.38	11	33.53	33.55	-5	2,287	-0.22%
2021/10/06	6	34.10	3	33.20	33.20	3	2,277	0.13%
2021/10/05	8	32.74	6	32.70	33.80	2	2,233	0.09%
2021/10/04	12	36.78	7	35.30	34.40	5	2,200	0.23%
2021/10/01	13	35.97	9	36.32	36.50	4	1,906	0.21%
2021/09/30	1	33.75	1	33.60	33.60	0	1,626	0.00%
2021/09/29	4	32.99	2	33.50	32.40	2	1,612	0.12%
2021/09/28	4	33.15	5	33.32	33.30	-1	1,599	-0.06%
2021/09/27	1	32.10	0	0.00	32.20	1	1,559	0.06%
2021/09/24	2	30.95	2	30.80	31.15	0	1,554	0.00%
2021/09/22	2	30.45	1	30.30	30.30	1	1,637	0.06%
2021/09/17	1	33.15	1	36.65	33.15	0	1,595	0.00%
2021/09/14	1	36.60	0	0.00	36.15	1	1,669	0.06%
2021/09/13	11	38.43	2	37.60	37.05	9	1,712	0.53%
2021/09/09	1	35.60	3	35.90	35.90	-2	1,792	-0.11%
2021/09/08	2	35.70	0	0.00	35.55	2	2,143	0.09%
2021/09/07	3	36.38	0	0.00	36.35	3	2,240	0.13%
2021/09/03	1	38.35	4	38.64	38.45	-3	2,358	-0.13%
2021/09/01	1	39.50	0	0.00	39.55	1	2,430	0.04%
2021/08/31	0	0.00	21	39.33	39.40	-21	2,439	-0.86%
2021/08/30	23	40.38	1	40.40	40.05	22	2,433	0.90%
2021/08/27	1	38.20	0	0.00	38.05	1	2,383	0.04%
2021/08/26	1	38.65	1	37.75	37.50	0	2,371	0.00%
2021/08/25	0	0.00	1	37.90	38.20	-1	2,411	-0.04%
2021/08/24	1	36.70	0	0.00	36.65	1	2,438	0.04%
2021/08/19	0	0.00	1	36.00	35.65	-1	2,512	-0.04%
2021/08/17	0	0.00	1	38.30	36.50	-1	2,599	-0.04%
2021/08/16	1	37.05	3	36.62	37.30	-2	2,652	-0.08%
2021/08/09	1	43.95	0	0.00	43.80	1	3,146	0.03%
2021/08/04	2	46.88	2	46.70	46.55	0	3,521	0.00%
2021/08/03	1	45.10	0	0.00	45.30	1	3,525	0.03%
2021/07/30	3	45.17	0	0.00	44.80	3	3,539	0.08%
2021/07/26	1	48.10	2	47.70	47.10	-1	3,679	-0.03%
2021/07/23	0	0.00	1	46.00	45.90	-1	3,655	-0.03%
2021/07/22	1	45.85	0	0.00	45.80	1	3,655	0.03%
2021/07/19	0	0.00	3	48.08	48.85	-3	3,653	-0.08%
2021/07/16	1	47.35	3	46.92	46.00	-2	3,612	-0.06%
2021/07/15	1	45.05	1	45.45	45.30	0	3,631	0.00%
2021/07/14	2	44.85	0	0.00	44.25	2	3,647	0.05%
2021/07/08	0	0.00	2	47.10	46.60	-2	3,871	-0.05%
2021/07/07	2	46.20	0	0.00	46.00	2	4,406	0.05%
2021/07/06	4	47.00	0	0.00	47.05	4	4,432	0.09%
2021/07/05	1	48.00	1	48.40	48.00	0	4,455	0.00%
2021/07/02	0	0.00	1	48.60	48.55	-1	4,506	-0.02%
2021/07/01	1	48.65	26	48.55	48.55	-25	4,568	-0.55%
2021/06/30	18	51.04	13	49.82	49.45	5	4,572	0.11%
2021/06/29	1	49.45	1	49.45	48.40	0	4,502	0.00%
2021/06/28	1	48.50	0	0.00	48.30	1	4,516	0.02%
2021/06/25	2	49.85	6	50.02	49.30	-4	4,538	-0.09%
2021/06/23	8	50.36	8	50.65	50.50	0	4,600	0.00%
2021/06/22	14	50.10	10	49.58	48.15	4	4,534	0.09%
2021/06/21	4	49.98	0	0.00	49.50	4	4,525	0.09%
2021/06/18	2	49.50	1	48.80	51.80	1	4,572	0.02%
2021/06/17	19	50.57	6	50.29	50.40	13	4,853	0.27%
2021/06/16	11	48.62	12	49.51	50.10	-1	4,630	-0.02%
2021/06/15	1	45.90	5	46.07	45.55	-4	4,610	-0.09%
2021/06/11	5	44.98	0	0.00	44.15	5	4,610	0.11%
2021/06/10	2	45.03	6	46.08	46.80	-4	4,593	-0.09%
2021/06/09	2	44.15	0	0.00	44.00	2	4,684	0.04%
2021/06/08	10	44.93	0	0.00	44.75	10	4,846	0.21%
2021/06/07	1	43.95	5	44.05	43.90	-4	4,931	-0.08%
2021/06/04	2	45.43	0	0.00	44.70	2	5,116	0.04%
2021/06/03	1	46.00	11	46.13	45.90	-10	5,128	-0.19%
2021/06/02	6	45.93	7	45.99	45.50	-1	5,146	-0.02%
2021/06/01	6	46.53	5	47.25	47.20	1	5,136	0.02%
2021/05/31	3	45.78	3	45.85	45.70	0	5,150	0.00%
2021/05/28	2	45.45	3	45.67	45.00	-1	5,263	-0.02%
2021/05/27	7	44.44	4	45.04	45.10	3	5,266	0.06%
2021/05/26	0	0.00	1	43.60	43.75	-1	5,269	-0.02%
2021/05/25	3	44.22	13	43.78	43.80	-10	5,298	-0.19%
2021/05/24	5	42.48	5	42.71	43.15	0	5,389	0.00%
2021/05/21	12	42.63	3	42.27	41.95	9	5,356	0.17%
2021/05/20	19	45.86	4	46.04	42.20	15	5,331	0.28%
2021/05/19	3	43.37	2	43.25	45.40	1	5,201	0.02%
2021/05/18	1	41.30	1	41.20	41.30	0	5,140	0.00%
2021/05/17	1	38.55	10	37.55	37.55	-9	5,103	-0.18%
2021/05/14	9	42.66	6	43.41	41.70	3	5,068	0.06%
2021/05/13	5	42.64	4	43.19	42.15	1	4,928	0.02%
2021/05/12	2	49.00	0	0.00	46.80	2	4,954	0.04%
2021/05/11	2	52.00	2	53.60	52.00	0	4,956	0.00%
2021/05/07	1	57.00	0	0.00	57.60	1	5,010	0.02%
2021/05/06	26	57.71	15	56.40	56.40	11	5,038	0.22%
2021/05/04	23	60.73	53	57.50	57.80	-30	5,010	-0.60%
2021/05/03	68	63.57	51	61.67	61.20	17	5,033	0.34%
2021/04/29	0	62.00	11	61.95	63.00	-11	5,197	-0.21%
2021/04/27	8	63.11	8	63.50	63.40	0	5,366	0.00%
2021/04/26	1	62.60	10	62.67	63.20	-9	5,481	-0.16%
2021/04/23	23	63.64	12	62.90	62.90	11	5,517	0.20%
2021/04/22	0	0.00	17.4	63.22	62.30	-17.4	5,531	-0.31%
2021/04/21	6	65.78	1	65.90	65.00	5	5,540	0.09%
2021/04/20	3	67.17	1	66.10	66.10	2	5,547	0.04%
2021/04/19	1	66.70	0	0.00	66.30	1	5,629	0.02%
2021/04/16	12	68.52	11	67.99	67.90	1	5,773	0.02%
2021/04/15	12	66.83	10	67.10	67.30	2	6,029	0.03%
2021/04/14	15	68.99	1	68.70	66.40	14	6,342	0.22%
2021/04/13	44	69.37	55	71.22	68.50	-11	6,342	-0.17%
2021/04/09	1	65.50	0	0.00	65.10	1	5,958	0.02%
2021/04/08	4	67.23	3	66.00	66.00	1	6,017	0.02%
2021/04/07	3.4	67.38	6	66.42	66.50	-2.6	6,149	-0.04%
2021/04/06	1	65.30	2	65.50	65.30	-1	6,526	-0.02%
2021/03/31	1	66.30	4	66.05	66.10	-3	7,352	-0.04%
2021/03/30	1	66.30	0	0.00	66.30	1	8,696	0.01%
2021/03/29	5	67.52	2	67.75	67.00	3	9,031	0.03%
2021/03/26	3	64.50	1	64.70	64.80	2	9,044	0.02%
2021/03/25	13	67.17	12	64.95	64.90	1	9,088	0.01%
2021/03/24	1	67.30	1	66.70	65.70	0	9,087	0.00%
2021/03/23	15	70.15	2	68.95	66.60	13	9,079	0.14%
2021/03/22	7	71.13	34	69.51	69.90	-27	9,084	-0.30%
2021/03/19	9	63.40	6.1	66.94	68.50	2.9	8,935	0.03%
2021/03/18	2	64.95	10	64.27	64.10	-8	8,914	-0.09%
2021/03/17	3	65.63	9	64.58	64.10	-6	8,931	-0.07%
2021/03/16	2	65.20	2	65.75	64.90	0	8,962	0.00%
2021/03/15	5	65.92	9	66.26	65.20	-4	9,010	-0.04%
2021/03/12	47	65.91	16	65.03	64.20	31	8,927	0.35%
2021/03/11	8	63.71	0	0.00	63.80	8	8,889	0.09%
2021/03/10	6	64.13	8	63.38	63.70	-2	8,864	-0.02%
2021/03/09	3	61.10	2	60.60	61.00	1	8,844	0.01%
2021/03/05	6	62.70	11	61.13	61.40	-5	9,089	-0.06%
2021/03/04	2	63.35	0	0.00	62.80	2	9,315	0.02%
2021/03/03	20	64.62	24	64.81	64.50	-4	9,523	-0.04%
2021/02/26	2.1	63.11	7	63.40	62.60	-4.9	10,758	-0.05%
2021/02/25	16	63.60	1	63.00	62.70	15	11,037	0.14%
2021/02/24	16	64.98	8	64.56	62.80	8	11,232	0.07%
2021/02/23	1	63.10	14	62.99	62.10	-13	11,626	-0.11%
2021/02/22	10	63.27	9	63.11	63.00	1	12,275	0.01%
2021/02/19	4	61.00	4	62.13	61.90	0	12,431	0.00%
2021/02/18	0	0.00	5	60.40	60.30	-5	12,871	-0.04%
2021/02/17	20	59.46	4	59.25	59.70	16	12,989	0.12%
2021/02/05	1	58.00	3	57.47	58.00	-2	13,254	-0.02%
2021/02/04	3	56.73	1	57.20	57.20	2	13,747	0.01%
2021/02/03	26	58.40	18	58.53	57.20	8	14,188	0.06%
2021/02/02	4	56.33	3	56.00	56.00	1	14,354	0.01%
2021/02/01	1	58.10	0	0.00	57.30	1	14,885	0.01%
2021/01/27	1	60.00	2.1	60.34	60.30	-1.1	16,931	-0.01%
2021/01/26	0	0.00	10	60.80	60.60	-10	17,105	-0.06%
2021/01/25	2	62.85	3	62.87	63.00	-1	17,394	-0.01%
2021/01/22	20	63.15	25	62.86	62.50	-5	17,744	-0.03%
2021/01/21	11	62.28	3	60.47	60.60	8	18,173	0.04%
2021/01/20	1	60.50	0	60.00	60.00	1	18,259	0.01%
2021/01/19	34	63.38	22	63.55	63.50	12	18,379	0.07%
2021/01/18	1	60.60	1	60.60	60.60	0	18,467	0.00%
2021/01/15	2	63.40	0.1	63.60	62.10	1.9	18,509	0.01%
2021/01/14	2	64.45	11	64.15	63.70	-9	18,562	-0.05%
2021/01/13	12	64.22	1	63.50	63.00	11	18,616	0.06%
2021/01/12	2	63.90	0	0.00	63.70	2	18,692	0.01%
2021/01/11	19	66.62	18	65.11	65.50	1	18,784	0.01%
2021/01/08	37	67.86	19	66.51	66.30	18	18,730	0.10%
2021/01/07	13	67.70	26	69.88	70.10	-13	18,616	-0.07%
2021/01/06	3	66.40	2	64.90	63.80	1	19,991	0.01%
2021/01/05	3	68.77	2	70.40	68.50	1	21,261	0.00%
2021/01/04	19	69.90	12	69.93	69.00	7	21,267	0.03%
2020/12/31	4	69.23	7	69.47	70.10	-3	21,437	-0.01%
2020/12/30	4	69.88	3	70.20	69.20	1	21,684	0.00%
2020/12/29	43	71.87	33	71.85	71.00	10	21,788	0.05%
2020/12/28	5	71.96	5	70.38	69.70	0	21,406	0.00%
2020/12/25	12	74.36	12	73.73	70.30	0	21,490	0.00%
2020/12/24	52	70.57	74	72.59	72.60	-22	20,907	-0.11%
2020/12/23	14	64.15	11	65.71	67.40	3	19,635	0.02%
2020/12/22	10	63.86	3	62.40	61.30	7	19,452	0.04%
2020/12/18	0	0.00	1	62.40	62.60	-1	19,786	-0.01%
2020/12/16	1	62.30	0	0.00	62.10	1	19,790	0.01%
2020/12/15	10	63.65	4	62.63	61.40	6	19,793	0.03%
2020/12/14	3	61.53	4	61.75	62.60	-1	19,720	-0.01%
2020/12/11	1	59.00	0	0.00	59.80	1	19,753	0.01%
2020/12/10	1	62.80	3	60.80	60.50	-2	19,838	-0.01%
2020/12/09	12	63.81	6	62.67	62.40	6	19,890	0.03%
2020/12/08	2	63.45	8	63.61	62.50	-6	19,954	-0.03%
2020/12/07	10	62.06	7	63.24	62.90	3	20,155	0.01%
2020/12/04	0	0.00	1	62.30	61.80	-1	20,524	0.00%
2020/12/03	9	63.82	1	63.90	62.10	8	20,781	0.04%
2020/12/02	5	62.30	1	62.00	62.30	4	21,149	0.02%
2020/12/01	4	64.18	2	64.25	63.60	2	22,532	0.01%
2020/11/30	5	66.88	3	66.40	65.50	2	22,888	0.01%
2020/11/27	6	65.65	7	66.01	65.70	-1	22,916	0.00%
2020/11/26	12	67.04	32	66.83	64.60	-20	22,788	-0.09%
2020/11/25	21	65.16	23	65.07	65.50	-2	22,333	-0.01%
2020/11/24	12	62.02	19	62.79	63.30	-7	21,546	-0.03%
2020/11/23	21	62.00	2	61.60	60.80	19	21,285	0.09%
2020/11/20	11	62.79	10	62.51	61.60	1	21,093	0.00%
2020/11/19	40	61.66	58	60.80	60.60	-18	20,626	-0.09%
2020/11/18	3	58.93	22	58.44	58.40	-19	20,001	-0.09%
2020/11/17	54	59.60	25	59.30	58.10	29	19,821	0.15%
2020/11/16	5	57.68	2	57.50	57.00	3	19,490	0.02%
2020/11/13	3	57.33	5.1	57.67	58.20	-2.1	19,528	-0.01%
2020/11/12	15	56.53	21.1	55.54	58.70	-6.1	19,415	-0.03%
2020/11/11	23	59.31	10	59.11	57.50	13	19,038	0.07%
2020/11/10	4	64.98	3	65.70	63.60	1	18,794	0.01%
2020/11/09	26	64.06	35	64.30	65.20	-9	18,547	-0.05%
2020/11/06	43	64.73	34	63.64	61.80	9	18,159	0.05%
2020/11/05	15	61.81	33	61.81	63.50	-18	17,342	-0.10%
2020/11/04	27	58.09	20	57.67	57.80	7	16,906	0.04%
2020/11/03	16.1	57.71	31	57.92	57.00	-14.9	16,565	-0.09%
2020/11/02	32.2	56.11	14	56.47	57.90	18.2	16,671	0.11%
2020/10/30	20	60.65	21	61.58	57.20	-1	16,486	-0.01%
2020/10/29	24	63.18	35	63.32	62.00	-11	16,236	-0.07%
2020/10/28	51	63.17	41	63.94	62.30	10	15,834	0.06%
2020/10/27	2	66.15	2	65.50	64.90	0	15,895	0.00%
2020/10/26	14	61.02	9	60.01	63.80	5	15,799	0.03%
2020/10/23	0	0.00	2	58.00	58.00	-2	15,662	-0.01%
2020/10/22	3	55.33	0	0.00	55.60	3	15,608	0.02%
2020/10/21	12	56.66	9	56.82	56.10	3	15,547	0.02%
2020/10/20	3	58.57	5.4	59.33	58.30	-2.4	15,478	-0.02%
2020/10/19	16	57.50	20	58.34	59.50	-4	15,380	-0.03%
2020/10/16	4	54.98	22	56.57	55.10	-18	15,211	-0.12%
2020/10/15	25	54.04	6	55.17	56.00	19	15,133	0.13%
2020/10/14	86	56.93	86	57.09	57.00	0	15,022	0.00%
2020/10/13	53	50.84	85	51.17	54.00	-32	13,391	-0.24%
2020/10/12	0	0.00	2	49.10	49.10	-2	12,395	-0.02%
2020/10/08	25	43.82	17	44.06	44.65	8	12,583	0.06%
2020/10/07	17	39.79	18	39.80	40.60	-1	12,553	-0.01%
2020/10/06	13	38.83	19	38.84	38.50	-6	12,343	-0.05%
2020/10/05	20	36.80	5	36.65	37.00	15	12,131	0.12%
2020/09/30	7	37.12	2	36.83	36.60	5	12,296	0.04%
2020/09/29	4	35.64	5	35.59	35.75	-1	12,084	-0.01%
2020/09/28	0	0.00	4	35.81	35.70	-4	12,033	-0.03%
2020/09/25	7	36.18	6	36.45	35.10	1	11,931	0.01%
2020/09/24	6	38.80	5	38.05	37.50	1	11,731	0.01%
2020/09/23	7	38.99	16	38.96	40.00	-9	11,468	-0.08%
2020/09/22	1	37.20	5	37.35	37.30	-4	11,208	-0.04%
2020/09/21	3	37.97	16	38.15	37.90	-13	11,156	-0.12%
2020/09/18	6	38.54	6	38.31	37.90	0	11,110	0.00%
2020/09/17	22	38.77	7	39.09	38.50	15	11,008	0.14%
2020/09/16	14	38.70	7	38.08	38.45	7	10,878	0.06%
2020/09/15	4	38.64	3	38.25	37.45	1	10,737	0.01%
2020/09/14	13	36.41	12	36.32	36.65	1	10,560	0.01%
2020/09/11	5	37.86	6	37.54	37.50	-1	10,417	-0.01%
2020/09/10	9	39.06	6	39.41	39.05	3	10,243	0.03%
2020/09/09	20	38.56	23	38.65	38.65	-3	9,950	-0.03%
2020/09/08	14	37.96	15	38.01	37.30	-1	9,448	-0.01%
2020/09/07	41	42.20	37.4	42.66	39.30	3.7	9,115	0.04%
2020/09/04	194	44.79	178	43.39	43.10	16	8,572	0.19%	大買/大賣/
2020/09/03	29	41.56	76	42.97	43.00	-47	7,056	-0.67%
2020/09/02	7	38.59	43	38.78	39.10	-36	6,524	-0.55%
2020/09/01	11	37.16	31	37.68	36.75	-20	6,229	-0.32%
2020/08/31	26	37.07	24	37.13	36.90	2	6,088	0.03%
2020/08/28	6	35.13	0	0.00	34.85	6	5,950	0.10%
2020/08/27	2	35.78	0	0.00	35.25	2	5,908	0.03%
2020/08/26	6	37.24	0	0.00	36.25	6	5,849	0.10%
2020/08/25	27	37.49	7	37.89	36.90	20	5,790	0.35%
2020/08/24	5	36.00	0	0.00	36.50	5	5,684	0.09%
2020/08/21	0	0.00	2	36.25	35.95	-2	5,622	-0.04%
2020/08/20	2	35.65	24	34.00	35.45	-22	5,564	-0.40%
2020/08/19	4	37.58	4	36.78	36.80	0	5,364	0.00%
2020/08/18	4	40.60	5	40.48	39.80	-1	5,178	-0.02%
2020/08/17	9	39.34	0	0.00	39.70	9	4,976	0.18%
2020/08/14	13	39.94	18	40.09	39.50	-5	4,826	-0.10%
2020/08/13	1	38.85	3	38.57	38.10	-2	4,577	-0.04%
2020/08/12	7	37.84	28	38.48	38.85	-21	4,472	-0.47%
2020/08/11	19.4	37.83	45	36.86	36.75	-25.7	4,272	-0.60%
2020/08/10	57	39.24	19	38.97	38.70	38	4,077	0.93%
2020/08/07	11	37.40	8	37.44	37.25	3	3,817	0.08%
2020/08/06	15	37.07	41	38.91	36.70	-26	3,659	-0.71%
2020/08/05	10	40.95	1	40.80	40.45	9	3,343	0.27%
2020/08/04	9	40.18	22	40.75	41.50	-13	3,188	-0.41%
2020/08/03	40	39.74	8	40.69	39.80	32	3,011	1.06%
2020/07/31	78	39.36	19	40.43	40.60	59	2,780	2.12%
2020/07/30	12	39.19	4	40.23	40.90	8	2,530	0.32%
2020/07/29	0	0.00	9	36.42	37.25	-9	2,414	-0.37%
2020/07/27	10	34.60	2	34.60	33.60	8	2,287	0.35%
2020/07/24	14	35.91	6	36.18	35.00	8	2,246	0.36%
2020/07/23	4	36.30	5	36.12	36.30	-1	2,184	-0.05%
2020/07/21	2	35.93	0	0.00	35.60	2	2,096	0.10%
2020/07/20	3	35.33	4	36.30	35.80	-1	2,049	-0.05%
2020/07/17	23	33.98	12	35.32	33.30	11	1,966	0.56%
2020/07/16	13	37.58	8	36.09	35.95	5	1,876	0.27%
2020/07/15	4	35.70	7	36.05	37.15	-3	1,433	-0.21%
2020/07/14	47	32.85	13	32.98	33.80	34	1,150	2.95%
2020/07/10	3	27.60	40	27.49	28.70	-37	759	-4.87%
2020/07/09	1	27.55	3	28.00	28.75	-2	650	-0.31%
2020/07/08	2	24.55	1	26.30	26.50	1	413	0.24%
2020/06/30	37	23.40	0	0.00	23.35	37	265	13.96%
2020/06/23	0	0.00	10	23.05	23.15	-10	264	-3.78%
2020/05/27	5	21.30	0	0.00	21.30	5	355	1.41%
2020/05/15	5	19.85	0	0.00	19.90	5	348	1.43%
2020/05/11	0	0.00	1	20.40	20.35	-1	364	-0.27%
2020/05/07	1	20.60	0	0.00	20.50	1	363	0.27%
2020/04/13	0	0.00	1	18.60	18.55	-1	400	-0.25%
2020/04/07	0	0.00	1	18.05	17.95	-1	421	-0.24%
2020/03/27	0	0.00	2	17.80	17.60	-2	579	-0.35%
2020/03/25	2	17.53	1	17.40	17.40	1	582	0.17%
2020/03/24	4	17.15	4	17.14	17.20	0	570	0.00%
2020/03/20	0	0.00	1	16.60	16.40	-1	568	-0.18%
2020/03/19	3	16.23	0	0.00	15.50	3	564	0.53%
2020/03/18	2	17.25	0	0.00	17.10	2	542	0.37%
2020/02/17	2	22.95	2	23.15	23.00	0	562	0.00%
2019/12/27	0	0.00	1	23.45	23.70	-1	507	-0.20%
2019/12/19	0	0.00	1	22.60	22.70	-1	367	-0.27%
2019/12/17	0	0.00	1	22.15	22.20	-1	366	-0.27%
2019/12/11	1	22.05	0	0.00	22.05	1	367	0.27%
2019/12/05	0	0.00	1	22.55	22.55	-1	346	-0.29%
2019/12/02	1	22.40	0	0.00	22.60	1	342	0.29%
2019/11/27	0	0.00	6	22.58	22.90	-6	331	-1.81%
2019/11/26	1	22.45	0	0.00	22.40	1	306	0.33%
2019/11/25	1	22.00	0	0.00	22.00	1	285	0.35%
2019/11/07	1	21.70	0	0.00	21.70	1	277	0.36%
2019/11/05	2	22.45	0	0.00	22.25	2	269	0.74%
2019/10/17	2	21.55	0	0.00	21.50	2	220	0.91%
2019/08/22	0	0.00	2	21.35	21.10	-2	340	-0.59%
2019/08/21	2	21.30	0	0.00	21.15	2	341	0.59%
2019/07/29	3	22.60	3	22.10	21.90	0	687	0.00%
2019/07/10	1	23.70	0	0.00	23.80	1	844	0.12%
2019/05/17	1	24.80	1	24.50	24.00	0	1,225	0.00%
2019/05/16	0	0.00	1	24.70	24.55	-1	1,231	-0.08%
2019/05/10	0	0.00	3	23.95	24.10	-3	1,148	-0.26%
2019/05/06	1	26.25	1	25.70	25.35	0	1,015	0.00%
2019/05/03	1	25.40	1	26.15	25.90	0	998	0.00%
2019/04/19	0	0.00	1	24.85	25.00	-1	897	-0.11%
2019/04/18	0	0.00	1	24.70	24.65	-1	895	-0.11%
2019/04/17	1	25.40	15	25.40	25.30	-14	880	-1.59%
2019/04/16	16	25.74	3	25.65	25.70	13	857	1.52%
2019/04/15	1	25.10	1	25.30	25.55	0	800	0.00%
2019/04/11	1	24.60	0	0.00	24.65	1	732	0.14%
2019/04/09	0	0.00	5	23.50	23.40	-5	672	-0.74%
2019/04/03	0	0.00	1	23.50	23.40	-1	693	-0.14%
2019/03/21	2	23.95	0	0.00	23.95	2	614	0.33%
2019/03/08	0	0.00	2	24.38	24.55	-2	609	-0.33%
2019/03/07	1	24.75	0	0.00	24.10	1	601	0.17%
2019/03/06	0	0.00	1	24.90	24.50	-1	607	-0.16%
2019/03/05	8	24.84	0	0.00	24.70	8	591	1.35%
2019/02/26	3	23.48	1	23.75	23.50	2	549	0.36%
2019/02/20	0	0.00	5	22.41	22.30	-5	496	-1.01%
2019/02/15	3	22.75	3	22.62	22.70	0	537	0.00%
2019/02/13	0	0.00	1	21.30	21.30	-1	502	-0.20%
2019/02/12	1	21.35	0	0.00	21.35	1	501	0.20%
2019/02/11	0	0.00	1	21.15	21.00	-1	502	-0.20%
2019/01/28	1	22.30	2	22.05	21.00	-1	521	-0.19%
2019/01/25	1	22.25	0	0.00	22.05	1	512	0.19%
2019/01/24	2	22.48	0	0.00	22.50	2	505	0.40%
2019/01/17	10	21.90	10	21.30	21.30	0	487	0.00%
2019/01/16	1	22.10	0	0.00	21.50	1	485	0.21%
2019/01/04	0	0.00	1	19.85	19.95	-1	481	-0.21%
2018/12/24	1	19.50	0	0.00	19.75	1	495	0.20%
2018/12/11	1	20.90	1	20.40	20.40	0	635	0.00%
2018/12/03	0	0.00	3	22.30	23.00	-3	667	-0.45%
2018/11/30	1	21.60	0	0.00	21.55	1	645	0.15%
2018/11/29	2	22.25	0	0.00	21.50	2	658	0.30%
2018/11/28	0	0.00	1	22.15	21.85	-1	698	-0.14%
2018/11/27	1	21.85	0	0.00	21.80	1	707	0.14%
2018/11/26	2	20.93	2	21.30	21.60	0	772	0.00%
2018/11/21	0	0.00	1	20.60	20.50	-1	784	-0.13%
2018/11/06	1	18.70	0	0.00	18.25	1	796	0.13%
2018/10/09	2	21.60	0	0.00	21.65	2	774	0.26%
2018/09/20	0	0.00	1	24.15	23.90	-1	764	-0.13%
2018/09/19	1	24.45	0	0.00	24.30	1	758	0.13%
2018/09/07	0	0.00	1	23.45	23.55	-1	681	-0.15%
2018/09/05	0	0.00	2	24.25	24.20	-2	678	-0.29%
2018/09/04	4	24.64	5	24.46	24.60	-1	679	-0.15%
2018/09/03	0	0.00	1	24.30	23.85	-1	620	-0.16%
2018/08/31	0	0.00	2	24.50	24.25	-2	602	-0.33%
2018/08/30	1	24.25	0	0.00	24.50	1	540	0.19%
2018/08/27	0	0.00	1	23.80	23.60	-1	514	-0.19%
2018/08/23	0	0.00	1	23.15	22.85	-1	494	-0.20%
2018/08/06	0	0.00	2	22.50	22.45	-2	979	-0.20%
2018/07/31	0	0.00	5	21.79	21.75	-5	1,235	-0.40%
2018/07/30	1	21.80	0	0.00	21.40	1	1,256	0.08%
2018/07/27	2	21.78	0	0.00	22.00	2	1,314	0.15%
2018/07/26	3	22.15	0	0.00	22.20	3	1,492	0.20%
2018/07/25	0	0.00	1	20.70	20.90	-1	1,533	-0.07%
2018/07/11	0	0.00	2	21.03	21.00	-2	2,392	-0.08%
2018/06/26	1	21.70	0	0.00	21.95	1	2,497	0.04%
2018/06/13	1	24.00	0	0.00	24.00	1	2,524	0.04%
2018/06/08	1	23.90	0	0.00	23.80	1	2,550	0.04%
2018/06/05	3	23.77	0	0.00	23.70	3	2,574	0.12%
2018/06/01	0	0.00	1	24.70	24.65	-1	2,541	-0.04%
2018/05/30	2	24.75	0	0.00	24.80	2	2,513	0.08%
2018/05/29	0	0.00	4	25.03	25.30	-4	2,487	-0.16%
2018/05/25	2	23.70	0	0.00	23.80	2	2,447	0.08%
2018/05/23	3	24.15	3	24.60	24.25	0	2,408	0.00%
2018/05/22	9	24.36	7	24.11	24.10	2	2,395	0.08%
2018/05/18	8	25.10	4	25.25	25.20	4	2,332	0.17%
2018/05/16	1	26.50	1	26.50	26.10	0	2,188	0.00%
2018/05/15	0	0.00	3	26.53	26.85	-3	2,117	-0.14%
2018/05/14	15	26.10	17	26.20	25.85	-2	2,062	-0.10%
2018/05/11	4	24.60	35	25.32	25.45	-31	2,012	-1.54%
2018/05/10	23	26.68	0	0.00	24.85	23	1,940	1.19%
2018/05/04	4	24.80	4	24.95	24.70	0	1,724	0.00%
2018/05/03	13	27.08	0	0.00	25.40	13	1,667	0.78%
2018/05/02	0	0.00	1	26.20	26.45	-1	1,487	-0.07%
2018/04/30	2	26.50	0	0.00	25.75	2	1,428	0.14%
2018/04/26	3	26.25	8	25.31	24.80	-5	1,241	-0.40%
2018/04/25	7	25.46	2	25.45	25.45	5	1,154	0.43%
2018/04/23	2	26.00	0	0.00	25.30	2	996	0.20%
2018/04/20	0	0.00	1	23.40	24.95	-1	862	-0.12%
2018/04/19	1	23.70	0	0.00	23.70	1	739	0.14%
2018/04/16	2	21.10	2	21.10	21.10	0	590	0.00%
2018/03/19	0	0.00	2	22.85	22.55	-2	522	-0.38%
2018/03/16	2	23.10	0	0.00	23.05	2	523	0.38%
2018/03/13	0	0.00	2	22.40	22.25	-2	487	-0.41%
2018/03/05	0	0.00	1	20.40	20.40	-1	505	-0.20%
2018/02/26	1	21.00	0	0.00	20.80	1	624	0.16%
2018/02/23	1	20.95	1	21.30	21.25	0	697	0.00%
2018/02/22	1	20.60	2	20.80	20.80	-1	765	-0.13%
2018/02/08	0	0.00	1	20.00	20.00	-1	1,041	-0.10%
2018/02/07	1	20.45	0	0.00	20.20	1	1,236	0.08%
2018/02/06	1	20.45	1	20.55	20.05	0	1,292	0.00%
2018/02/05	0	0.00	1	21.30	21.50	-1	1,407	-0.07%
2018/01/30	0	0.00	1	22.20	22.25	-1	1,456	-0.07%
2018/01/23	1	23.30	20	23.35	23.15	-19	1,492	-1.27%
2018/01/22	0	0.00	1	23.40	23.85	-1	1,504	-0.07%
2018/01/19	1	23.00	0	0.00	22.90	1	1,570	0.06%
2018/01/18	1	23.15	1	23.40	23.05	0	1,682	0.00%
2018/01/16	1	23.30	0	0.00	23.30	1	1,721	0.06%
2018/01/15	0	0.00	1	23.60	23.30	-1	1,734	-0.06%
2018/01/05	1	24.25	0	0.00	24.10	1	1,954	0.05%
2018/01/03	0	0.00	1	23.90	24.00	-1	1,970	-0.05%