光罩 (2338)-台中銀券商分點個股進出

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
71.3
漲跌
▲1.3
漲幅
+1.86%
成交量
4,013張
產業
上市半導體類股
908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－台中銀券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台中銀券商分點個股進出
台中銀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
2024/05/20	0.5	71.00	11	71.45	71.30	-10.5	1,828	-0.57%
2024/05/17	1	69.80	1	71.00	70.00	0	1,773	0.00%
2024/05/16	1	69.00	5	69.30	69.30	-4	1,743	-0.23%
2024/05/13	10.2	67.91	4	68.70	68.50	6.2	1,751	0.35%
2024/05/10	1	68.80	0	0.00	68.50	1	1,735	0.06%
2024/05/09	4	70.55	1	72.20	69.70	3	1,698	0.18%
2024/05/08	9	72.90	3	71.20	70.30	6	1,626	0.37%
2024/05/07	1	75.70	29	73.45	75.70	-28	1,392	-2.01%
2024/05/03	1	68.10	2	68.40	68.20	-1	1,205	-0.08%
2024/05/02	0	0.00	10	68.10	67.80	-10	1,199	-0.83%
2024/04/30	0	0.00	10	67.50	67.50	-10	1,206	-0.83%
2024/04/24	0	0.00	1	66.80	66.90	-1	1,237	-0.08%
2024/04/22	11.1	65.02	0	0.00	63.60	11.1	1,252	0.88%
2024/04/19	15	65.81	1	66.80	65.50	14	1,231	1.14%
2024/04/17	0	0.00	5	68.40	68.40	-5	1,193	-0.42%
2024/04/16	2	67.80	0	0.00	67.60	2	1,195	0.17%
2024/04/12	1	71.20	1	72.30	70.80	0	1,211	0.00%
2024/04/11	1	70.70	0	0.00	71.50	1	1,194	0.08%
2024/04/10	6	72.28	2	71.95	71.60	4	1,184	0.34%
2024/04/09	0.1	71.00	15	70.67	71.20	-14.9	1,144	-1.30%
2024/04/08	1	68.30	1	68.20	68.40	0	1,075	0.00%
2024/04/01	0	0.00	2	68.90	68.80	-2	1,093	-0.18%
2024/03/29	0	68.10	0	0.00	68.00	0	1,087	0.00%
2024/03/26	1	66.80	0	0.00	67.00	1	1,105	0.09%
2024/03/25	2	68.25	1	68.00	68.00	1	1,107	0.09%
2024/03/21	0	0.00	1	67.70	68.30	-1	1,128	-0.09%
2024/03/20	3	67.80	0	0.00	67.50	3	1,141	0.26%
2024/03/19	0	0.00	3	68.13	67.90	-3	1,158	-0.26%
2024/03/18	0	0.00	1	67.80	67.80	-1	1,157	-0.09%
2024/03/14	1	68.10	0	0.00	67.90	1	1,161	0.09%
2024/03/13	12	68.75	7	68.71	68.50	5	1,158	0.43%
2024/03/12	1	70.70	5	70.00	70.00	-4	1,165	-0.34%
2024/03/11	1	67.20	3	67.60	67.50	-2	1,140	-0.18%
2024/03/08	3	67.87	0	0.00	67.70	3	1,171	0.26%
2024/03/07	0	0.00	1	69.10	68.80	-1	1,235	-0.08%
2024/03/06	0	0.00	1	70.50	70.30	-1	1,337	-0.07%
2024/03/05	1	69.20	0	0.00	69.10	1	1,615	0.06%
2024/03/04	0.1	69.90	0	0.00	69.90	0.1	1,656	0.00%
2024/03/01	2	69.50	2	69.80	69.30	0	1,643	0.00%
2024/02/27	1	70.10	4	69.80	69.80	-3	1,652	-0.18%
2024/02/26	1	72.30	3	72.57	72.10	-2	1,654	-0.12%
2024/02/23	0	0.00	1	72.20	70.90	-1	1,598	-0.06%
2024/02/22	0	0.00	1	70.70	70.80	-1	1,588	-0.06%
2024/02/21	0	71.10	0	0.00	71.00	0	1,592	0.00%
2024/02/19	1	70.40	4	70.80	70.90	-3	1,585	-0.19%
2024/02/16	1	70.10	1	70.60	70.70	0	1,584	0.00%
2024/02/15	1	69.70	12	68.68	69.70	-11	1,579	-0.70%
2024/02/05	10	66.83	0	0.00	67.30	10	1,570	0.64%
2024/02/02	0	0.00	1	67.60	67.30	-1	1,597	-0.06%
2024/02/01	2	67.30	1	67.20	67.20	1	1,689	0.06%
2024/01/25	0	0.00	0.1	68.90	68.40	-0.1	1,779	-0.01%
2024/01/24	4	69.05	4	68.80	68.80	0	1,787	0.00%
2024/01/23	0	0.00	3	69.20	69.30	-3	1,800	-0.17%
2024/01/22	3	68.47	0	0.00	68.90	3	1,801	0.17%
2024/01/19	1.1	67.34	0	0.00	67.70	1.1	1,804	0.06%
2024/01/17	1	68.10	0	0.00	67.90	1	1,825	0.05%
2024/01/16	1	69.00	0	0.00	69.20	1	1,816	0.06%
2024/01/09	5	70.90	0	0.00	70.10	5	1,945	0.26%
2024/01/08	0	0.00	4	71.27	71.60	-4	2,002	-0.20%
2024/01/03	3	69.50	0	0.00	69.70	3	2,161	0.14%
2023/12/28	0	0.00	1	71.40	71.30	-1	2,159	-0.05%
2023/12/27	0	0.00	2	70.90	71.20	-2	2,150	-0.09%
2023/12/26	0	0.00	3	70.20	70.50	-3	2,140	-0.14%
2023/12/25	5.1	68.98	0	0.00	68.80	5.1	2,144	0.24%
2023/12/22	2	69.75	0	0.00	69.30	2	2,152	0.09%
2023/12/21	0	0.00	1	69.90	70.30	-1	2,142	-0.05%
2023/12/20	0	0.00	1	71.70	70.40	-1	2,140	-0.05%
2023/12/19	2	70.35	1	70.70	70.70	1	2,135	0.05%
2023/12/18	2	71.10	1	71.40	71.40	1	2,124	0.05%
2023/12/15	4	71.83	3	73.00	71.70	1	2,125	0.05%
2023/12/14	0	0.00	1	71.70	72.00	-1	2,121	-0.05%
2023/12/13	2	70.55	5	70.60	70.50	-3	2,104	-0.14%
2023/12/11	2	71.10	2	70.90	70.90	0	2,107	0.00%
2023/12/08	2.1	71.00	0	0.00	70.50	2.1	2,103	0.10%
2023/12/07	5	71.00	0	0.00	70.50	5	2,093	0.24%
2023/12/06	5	72.00	0	0.00	72.20	5	2,076	0.24%
2023/12/05	3	71.67	9	72.02	72.80	-6	2,067	-0.29%
2023/12/04	8.6	73.45	7.8	73.97	73.20	0.8	2,031	0.04%
2023/12/01	7.1	76.69	1	76.20	76.20	6.1	1,958	0.31%
2023/11/30	6	76.45	13	76.48	76.90	-7	1,833	-0.38%
2023/11/29	0	0.00	1	69.20	71.00	-1	1,548	-0.06%
2023/11/28	1	68.60	0	0.00	68.50	1	1,505	0.07%
2023/11/27	1	68.20	2	68.40	67.80	-1	1,508	-0.07%
2023/11/24	3	68.83	0	0.00	68.80	3	1,515	0.20%
2023/11/21	1	68.50	15.1	68.20	68.60	-14.1	1,496	-0.94%
2023/11/20	1.2	67.62	9	67.60	67.80	-7.8	1,523	-0.51%
2023/11/17	0	0.00	11	66.86	67.00	-11	1,558	-0.71%
2023/11/16	1	66.40	18	66.51	66.40	-17	1,584	-1.07%
2023/11/13	2	66.70	0	0.00	66.70	2	1,691	0.12%
2023/11/10	3	66.40	2	66.00	66.20	1	1,718	0.06%
2023/11/09	8.1	66.41	2	67.05	67.00	6.1	1,703	0.36%
2023/11/08	5	71.40	0	0.00	71.50	5	1,636	0.31%
2023/11/07	10	72.50	0	0.00	71.90	10	1,640	0.61%
2023/11/06	0	0.00	0	72.50	72.40	0	1,649	0.00%
2023/11/03	0	0.00	3	70.70	71.20	-3	1,626	-0.18%
2023/11/02	0	0.00	2	69.60	69.80	-2	1,635	-0.12%
2023/11/01	0.1	68.00	0	0.00	68.00	0.1	1,638	0.01%
2023/10/31	2.3	68.14	0	0.00	68.00	2.3	1,648	0.14%
2023/10/30	0	0.00	5	69.10	69.50	-5	1,703	-0.29%
2023/10/27	1	68.60	2	68.60	68.50	-1	1,733	-0.06%
2023/10/26	1.5	69.70	1	69.00	69.00	0.5	1,771	0.03%
2023/10/24	0.1	69.60	3	69.30	69.30	-2.9	1,845	-0.16%
2023/10/23	1.5	71.29	0	0.00	69.20	1.5	1,903	0.08%
2023/10/20	3	68.10	5	70.22	70.60	-2	1,894	-0.10%
2023/10/19	1	69.90	4	70.30	70.20	-3	1,884	-0.16%
2023/10/18	1.1	70.85	0	0.00	69.60	1.1	1,884	0.06%
2023/10/17	0.1	71.00	0	0.00	70.80	0.1	1,884	0.00%
2023/10/16	4	72.45	1	71.70	71.70	3	1,883	0.16%
2023/10/13	0.3	72.00	0	0.00	72.50	0.3	1,843	0.02%
2023/10/12	0	0.00	4.1	71.89	72.40	-4.1	1,870	-0.22%
2023/10/11	4	72.20	24	71.51	71.80	-20	1,896	-1.05%
2023/10/06	1	68.60	1	68.50	68.50	0	1,835	0.00%
2023/10/04	2	67.05	1	67.80	67.70	1	1,859	0.05%
2023/09/28	1	68.00	1	67.30	67.40	0	1,947	0.00%
2023/09/26	5	66.50	0	0.00	66.40	5	2,037	0.25%
2023/09/22	1	67.00	0	0.00	67.20	1	2,231	0.04%
2023/09/18	0	0.00	6	70.40	69.70	-6	2,272	-0.26%
2023/09/15	1	70.10	2	69.30	70.10	-1	2,277	-0.04%
2023/09/13	1	67.90	0	0.00	67.80	1	2,279	0.04%
2023/09/11	4	67.70	0	0.00	67.00	4	2,312	0.17%
2023/09/08	2	68.85	0	0.00	68.70	2	2,320	0.09%
2023/09/07	1	69.80	0	0.00	69.80	1	2,354	0.04%
2023/09/06	4	70.40	0	0.00	70.20	4	2,397	0.17%
2023/09/05	3	71.00	0	0.00	71.30	3	2,475	0.12%
2023/09/01	0	0.00	1	70.30	70.20	-1	2,599	-0.04%
2023/08/31	2	69.90	0	0.00	69.90	2	2,608	0.08%
2023/08/30	0	70.30	1.1	70.04	70.30	-1.1	2,623	-0.04%
2023/08/29	2.1	67.55	2	68.60	68.80	0.1	2,646	0.00%
2023/08/24	13	70.95	12	71.57	69.80	1	2,678	0.04%
2023/08/23	1.5	69.45	3	69.30	69.80	-1.5	2,656	-0.06%
2023/08/22	2	67.45	1	66.80	66.80	1	2,645	0.04%
2023/08/21	3	67.60	2	67.50	67.50	1	2,645	0.04%
2023/08/18	2	68.00	0	0.00	68.10	2	2,616	0.08%
2023/08/17	2	68.30	1	68.50	69.30	1	2,630	0.04%
2023/08/16	4	67.38	4	67.75	67.80	0	2,602	0.00%
2023/08/11	1	69.90	1	70.50	69.50	0	2,636	0.00%
2023/08/10	0	0.00	4	69.90	69.90	-4	2,644	-0.15%
2023/08/09	2	71.20	1	71.30	71.30	1	2,650	0.04%
2023/08/08	1	72.80	0	0.00	71.40	1	2,704	0.04%
2023/08/07	11.1	72.47	0	0.00	72.30	11.1	2,699	0.41%
2023/08/04	0	0.00	0.2	72.48	72.50	-0.2	2,707	-0.01%
2023/08/02	19	72.25	0	0.00	71.80	19	2,700	0.70%
2023/08/01	1	74.70	2	74.90	74.60	-1	2,646	-0.04%
2023/07/31	4.1	76.67	1	78.00	75.90	3.1	2,629	0.12%
2023/07/28	2	77.65	37	77.61	77.80	-35	2,611	-1.34%
2023/07/27	1	73.80	15.5	74.48	74.00	-14.5	2,575	-0.56%
2023/07/26	28	73.38	1	73.30	73.00	27	2,553	1.06%
2023/07/25	12	76.03	0	0.00	75.80	12	2,507	0.48%
2023/07/24	15	76.71	1	77.00	76.40	14	2,490	0.56%
2023/07/21	1	77.80	1	77.70	77.70	0	2,501	0.00%
2023/07/20	0	0.00	3	79.00	78.50	-3	2,573	-0.12%
2023/07/19	1	80.80	0	0.00	79.30	1	2,573	0.04%
2023/07/18	8	80.51	1	80.20	79.90	7	2,619	0.27%
2023/07/17	3	80.10	7	81.90	81.40	-4	2,644	-0.15%
2023/07/14	11	81.52	10	84.00	80.60	1	2,667	0.04%
2023/07/13	1	80.50	5	81.82	81.70	-4	2,679	-0.15%
2023/07/12	0	0.00	5	80.16	79.70	-5	2,674	-0.19%
2023/07/11	1	79.60	4	80.35	80.30	-3	2,688	-0.11%
2023/07/10	1	79.50	1.9	78.87	78.80	-0.9	2,777	-0.03%
2023/07/07	11	79.55	0	0.00	79.40	11	2,792	0.39%
2023/07/06	13	81.72	0	0.00	81.40	13	2,779	0.47%
2023/07/05	10	83.76	0	0.00	82.70	10	2,773	0.36%
2023/07/04	0	0.00	1	84.10	83.60	-1	2,746	-0.04%
2023/07/03	2	82.95	1	84.10	83.00	1	2,782	0.04%
2023/06/30	1	83.30	7	83.06	83.10	-6	2,755	-0.22%
2023/06/29	0	0.00	11	80.33	80.50	-11	2,662	-0.41%
2023/06/27	12.1	78.71	2	78.00	77.70	10.1	2,761	0.37%
2023/06/26	4.2	78.68	1	78.90	79.00	3.2	2,786	0.12%
2023/06/21	1	79.70	0	0.00	80.00	1	2,870	0.03%
2023/06/20	7	80.26	1	80.20	80.20	6	2,945	0.20%
2023/06/19	2	81.15	1	81.40	81.40	1	3,043	0.03%
2023/06/15	0	0.00	1	81.60	81.80	-1	3,482	-0.03%
2023/06/14	1	81.80	1	81.70	81.70	0	3,665	0.00%
2023/06/13	0	0.00	2	82.85	82.60	-2	3,785	-0.05%
2023/06/12	1	81.40	0	0.00	81.10	1	3,787	0.03%
2023/06/09	1.5	82.93	17	83.12	82.90	-15.5	3,772	-0.41%
2023/06/08	20	80.55	4	83.60	79.90	16	3,723	0.43%
2023/06/07	0	0.00	2	81.30	81.40	-2	3,640	-0.05%
2023/06/06	2	80.40	0	0.00	81.10	2	3,665	0.05%
2023/06/05	0	0.00	23	81.06	80.80	-23	3,718	-0.62%
2023/06/02	1	79.60	2	80.35	80.30	-1	3,775	-0.03%
2023/06/01	22	79.93	0	0.00	80.00	22	3,824	0.58%
2023/05/31	6	80.63	1	81.10	81.10	5	3,813	0.13%
2023/05/30	3	81.13	0	0.00	80.80	3	3,814	0.08%
2023/05/29	0	0.00	1	81.90	81.80	-1	3,822	-0.03%
2023/05/26	8	81.20	2	82.00	80.50	6	3,819	0.16%
2023/05/25	1	81.00	1	81.60	81.60	0	3,812	0.00%
2023/05/24	7	81.10	2	80.90	80.90	5	3,881	0.13%
2023/05/23	0	0.00	3	81.63	81.60	-3	3,882	-0.08%
2023/05/22	2	79.70	1	80.30	80.20	1	3,859	0.03%
2023/05/19	0	0.00	3	80.23	79.70	-3	3,857	-0.08%
2023/05/17	0	0.00	1	78.90	78.90	-1	3,875	-0.03%
2023/05/16	0	0.00	2.5	77.78	78.10	-2.5	3,902	-0.06%
2023/05/15	1.5	76.00	1	75.70	75.70	0.5	3,910	0.01%
2023/05/12	2	78.50	0	0.00	76.90	2	3,958	0.05%
2023/05/11	2	78.50	0	0.00	77.30	2	4,023	0.05%
2023/05/10	1	78.20	0	0.00	79.10	1	4,257	0.02%
2023/05/08	1	80.00	0	0.00	79.80	1	4,284	0.02%
2023/05/05	1	80.00	1	80.30	80.60	0	4,316	0.00%
2023/05/04	3	79.07	1	79.50	79.50	2	4,469	0.04%
2023/05/03	1	79.80	0	0.00	79.70	1	4,532	0.02%
2023/05/02	0	0.00	4	80.45	81.80	-4	4,582	-0.09%
2023/04/27	4	79.10	2	79.55	79.50	2	4,742	0.04%
2023/04/26	1	78.40	0	0.00	79.40	1	4,999	0.02%
2023/04/25	7.5	79.29	5	79.00	78.40	2.5	5,247	0.05%
2023/04/24	1	81.70	10	82.40	82.50	-9	5,299	-0.17%
2023/04/21	10	82.57	6	84.40	82.30	4	5,591	0.07%
2023/04/20	11	83.51	4	83.90	83.70	7	5,675	0.12%
2023/04/19	1.1	84.00	0	0.00	83.60	1.1	5,876	0.02%
2023/04/18	4	85.60	4	86.10	85.20	0	5,991	0.00%
2023/04/17	13	87.35	1	87.40	87.40	12	6,045	0.20%
2023/04/14	2.4	88.58	0	0.00	88.20	2.4	6,108	0.04%
2023/04/13	13.3	88.84	2	88.55	88.20	11.3	6,186	0.18%
2023/04/12	13.3	92.38	1	91.90	92.10	12.3	6,168	0.20%
2023/04/10	3	92.43	0	0.00	92.20	3	6,325	0.05%
2023/04/07	1	93.20	0	0.00	93.10	1	6,410	0.02%
2023/04/06	1	94.20	0	0.00	92.90	1	6,415	0.02%
2023/03/31	1	91.10	2	92.55	92.50	-1	6,384	-0.02%
2023/03/30	4	91.88	1	91.90	91.50	3	6,389	0.05%
2023/03/29	2	92.20	4	92.40	91.60	-2	6,450	-0.03%
2023/03/28	5	93.52	1	93.50	93.50	4	6,521	0.06%
2023/03/27	1	95.50	0	0.00	95.90	1	6,501	0.02%
2023/03/24	3	97.63	0	0.00	96.00	3	6,511	0.05%
2023/03/23	2	96.30	5	96.06	96.60	-3	6,468	-0.05%
2023/03/22	0	0.00	7	97.29	96.90	-7	6,488	-0.11%
2023/03/21	1	96.20	11	96.30	95.40	-10	6,506	-0.15%
2023/03/20	19	93.68	40.2	93.33	94.60	-21.2	6,455	-0.33%
2023/03/17	5	88.48	23	88.98	88.80	-18	6,394	-0.28%
2023/03/16	2	86.20	18	86.15	86.10	-16	6,350	-0.25%
2023/03/15	11	82.81	12	84.46	84.40	-1	6,433	-0.02%
2023/03/14	3	82.13	1	83.10	82.10	2	6,608	0.03%
2023/03/10	3	84.33	0	0.00	84.20	3	6,986	0.04%
2023/03/09	1	86.80	3	86.60	86.00	-2	7,407	-0.03%
2023/03/08	2	86.65	8	87.33	87.00	-6	7,551	-0.08%
2023/03/07	7	85.90	16.1	86.57	87.00	-9.1	7,808	-0.12%
2023/03/06	7	84.74	25.1	85.08	84.90	-18.1	7,967	-0.23%
2023/03/03	1	83.00	0	0.00	82.90	1	8,043	0.01%
2023/03/02	13	82.41	0	0.00	82.40	13	8,226	0.16%
2023/03/01	0	0.00	1	81.80	83.10	-1	8,613	-0.01%
2023/02/23	1	83.20	5	82.94	83.30	-4	8,841	-0.05%
2023/02/22	31	83.00	0	0.00	82.50	31	8,948	0.35%
2023/02/21	4	86.03	1	86.00	85.60	3	9,042	0.03%
2023/02/20	2	86.80	1.2	87.68	86.50	0.8	9,270	0.01%
2023/02/17	1	86.70	1	87.30	86.80	0	9,578	0.00%
2023/02/16	2.1	86.52	12	86.33	87.10	-9.9	9,665	-0.10%
2023/02/15	1	84.40	3	85.23	85.50	-2	9,951	-0.02%
2023/02/14	15	84.47	3	84.43	84.20	12	10,344	0.12%
2023/02/13	2	85.65	1	85.50	85.10	1	10,481	0.01%
2023/02/10	3	85.90	1	85.30	85.70	2	10,540	0.02%
2023/02/09	10	85.80	14	87.18	87.40	-4	10,678	-0.04%
2023/02/08	36	86.71	12	85.28	86.00	24	10,680	0.22%
2023/02/07	2	89.10	0	0.00	89.40	2	10,503	0.02%
2023/02/06	2	89.20	0	0.00	88.80	2	10,530	0.02%
2023/02/03	7	90.46	1	90.40	90.00	6	10,621	0.06%
2023/02/02	16	91.10	14	92.48	91.80	2	10,634	0.02%
2023/02/01	20	91.45	0	0.00	91.00	20	10,554	0.19%
2023/01/31	2	91.90	5	91.82	91.70	-3	10,600	-0.03%
2023/01/30	8	90.69	7	90.87	91.80	1	10,593	0.01%
2023/01/17	10	89.20	10	89.60	88.20	0	10,536	0.00%
2023/01/16	1	88.80	2.2	91.03	89.70	-1.2	10,549	-0.01%
2023/01/13	3	90.50	18	90.13	90.80	-15	10,314	-0.15%
2023/01/12	6	88.07	0	0.00	88.20	6	10,081	0.06%
2023/01/11	8	88.73	13	89.04	89.40	-5	10,013	-0.05%
2023/01/10	6	87.82	12	85.70	86.00	-6	9,861	-0.06%
2023/01/09	6	90.27	6	90.13	90.20	0	9,800	0.00%
2023/01/06	6	88.80	9	89.88	88.00	-3	9,627	-0.03%
2023/01/05	3	88.37	2	89.85	87.00	1	9,544	0.01%
2023/01/04	2	88.20	3	88.13	89.00	-1	9,505	-0.01%
2023/01/03	2	84.00	3	86.90	87.50	-1	9,496	-0.01%
2022/12/30	11	86.95	2	86.85	84.70	9	9,586	0.09%
2022/12/29	5.1	85.25	2	85.40	85.80	3.1	9,837	0.03%
2022/12/28	7.1	86.45	3	85.77	84.40	4.1	9,908	0.04%
2022/12/27	2	87.65	5	87.92	88.20	-3	9,889	-0.03%
2022/12/26	0.4	85.48	0	0.00	84.10	0.4	9,879	0.00%
2022/12/23	3.1	85.50	3.5	85.71	86.30	-0.4	10,004	0.00%
2022/12/22	1.1	86.96	0	0.00	85.50	1.1	10,141	0.01%
2022/12/21	1.2	85.55	1	85.20	85.70	0.2	10,173	0.00%
2022/12/20	5.5	87.33	1	86.30	85.80	4.5	10,097	0.04%
2022/12/19	0.5	88.48	0	0.00	90.20	0.5	10,007	0.00%
2022/12/16	3.1	89.06	2	89.70	90.00	1.1	9,957	0.01%
2022/12/15	2	91.05	1	92.20	90.80	1	9,923	0.01%
2022/12/14	1.2	91.20	3	90.63	91.50	-1.8	9,882	-0.02%
2022/12/13	1.1	91.50	4	91.35	89.10	-3	9,783	-0.03%
2022/12/12	1.1	92.45	0	0.00	91.20	1.1	9,667	0.01%
2022/12/09	3	92.80	3.1	93.03	92.70	-0.1	9,562	0.00%
2022/12/08	0	0.00	2	92.60	93.50	-2	9,341	-0.02%
2022/12/07	1	95.90	1	95.40	92.60	0	9,217	0.00%
2022/12/06	4	95.95	5	97.00	95.80	-1	9,039	-0.01%
2022/12/05	2	96.50	2.1	97.05	97.10	-0.1	8,863	0.00%
2022/12/02	1.1	94.36	9	94.36	95.70	-7.9	8,733	-0.09%
2022/12/01	19.2	92.53	23	92.97	92.20	-3.8	8,478	-0.05%
2022/11/30	0	0.00	1	85.60	86.90	-1	8,058	-0.01%
2022/11/29	3	84.03	16	84.64	85.40	-13	7,899	-0.16%
2022/11/28	6	82.52	10	82.30	83.20	-4	7,584	-0.05%
2022/11/25	5	80.52	9	80.12	79.80	-4	7,371	-0.05%
2022/11/24	14	79.38	1	79.60	79.70	13	7,228	0.18%
2022/11/23	5	76.30	10.4	77.68	80.00	-5.4	7,046	-0.08%
2022/11/22	2.4	73.29	1	72.60	73.30	1.4	6,665	0.02%
2022/11/18	3	73.70	4	73.18	72.00	-1	6,434	-0.02%
2022/11/17	2	72.05	4	72.10	73.40	-2	6,329	-0.03%
2022/11/16	16	70.21	13	70.30	70.80	3	6,197	0.05%
2022/11/15	7	69.67	36	70.26	69.90	-29	5,976	-0.49%
2022/11/14	2	67.40	2	66.95	67.30	0	5,673	0.00%
2022/11/11	49	67.97	20	67.93	67.20	29	5,581	0.52%
2022/11/10	12	65.81	15	65.41	66.00	-3	5,267	-0.06%
2022/11/09	5	62.26	45	62.98	65.20	-40	4,856	-0.82%
2022/11/08	10	59.91	6	61.47	59.30	4	4,684	0.09%
2022/11/07	31.1	59.72	8	59.89	59.40	23.1	4,629	0.50%
2022/11/04	2	60.50	2	62.00	63.40	0	4,495	0.00%
2022/11/03	0	0.00	6	60.98	61.40	-6	4,377	-0.14%
2022/11/01	9	60.39	8	60.41	59.40	1	4,280	0.02%
2022/10/31	19	58.07	14	58.96	59.00	5	4,194	0.12%
2022/10/28	1	57.00	1	58.10	56.80	0	4,148	0.00%
2022/10/27	1	58.50	15	58.30	59.70	-14	4,078	-0.34%
2022/10/26	5	55.82	6	56.52	55.60	-1	3,956	-0.03%
2022/10/25	2	54.90	5	55.50	55.20	-3	3,886	-0.08%
2022/10/24	0	0.00	5	56.52	54.70	-5	3,840	-0.13%
2022/10/21	3	54.07	0	0.00	53.10	3	3,778	0.08%
2022/10/20	5	54.34	6	54.40	54.80	-1	3,781	-0.03%
2022/10/19	4	56.00	8	56.28	55.40	-4	3,766	-0.11%
2022/10/18	3	55.27	3	55.30	55.10	0	3,721	0.00%
2022/10/14	6	54.78	8	54.73	55.10	-2	3,567	-0.06%
2022/10/13	7	52.23	13	50.33	50.10	-6	3,540	-0.17%
2022/10/12	4	55.08	2	54.45	53.90	2	3,454	0.06%
2022/10/11	19	56.29	2	56.15	55.70	17	3,414	0.50%
2022/10/07	4	60.98	4	60.95	61.50	0	3,430	0.00%
2022/10/06	14	59.81	14	61.21	63.00	0	3,342	0.00%
2022/10/05	0	0.00	13	58.60	60.20	-13	3,052	-0.43%
2022/10/04	1	53.40	0	0.00	54.80	1	2,945	0.03%
2022/09/30	1	53.90	5	53.44	55.20	-4	2,844	-0.14%
2022/09/29	15	56.70	4	57.90	56.00	11	2,759	0.40%
2022/09/28	5	63.86	0	0.00	62.10	5	2,629	0.19%
2022/09/27	0	0.00	5	68.00	69.00	-5	2,632	-0.19%
2022/09/23	0	0.00	1	71.20	71.00	-1	2,763	-0.04%
2022/09/22	1	71.20	0	0.00	72.30	1	2,827	0.04%
2022/09/19	0	0.00	6	73.12	72.70	-6	2,946	-0.20%
2022/09/14	1	72.40	1	73.60	74.30	0	3,181	0.00%
2022/09/13	2	75.25	2	75.10	75.00	0	3,198	0.00%
2022/09/12	6	74.57	1	73.20	73.10	5	3,212	0.16%
2022/09/08	7	71.91	2	71.75	71.80	5	3,289	0.15%
2022/09/07	1	67.80	0	0.00	67.60	1	3,408	0.03%
2022/09/06	1	69.50	0	0.00	69.50	1	3,537	0.03%
2022/09/05	1	71.50	0	0.00	71.90	1	3,587	0.03%
2022/09/01	1	73.20	1	73.40	73.80	0	3,706	0.00%
2022/08/31	10	74.50	0	0.00	75.50	10	3,747	0.27%
2022/08/30	0	0.00	1	74.30	75.00	-1	3,759	-0.03%
2022/08/29	2	72.40	1	73.10	73.30	1	3,776	0.03%
2022/08/25	0	0.00	3	74.40	74.90	-3	3,848	-0.08%
2022/08/24	2	72.55	0	0.00	72.90	2	3,982	0.05%
2022/08/23	4	74.20	0	0.00	73.60	4	4,106	0.10%
2022/08/22	6	77.57	2	78.80	76.70	4	4,233	0.09%
2022/08/18	1	76.00	2	76.80	77.10	-1	4,424	-0.02%
2022/08/17	10	75.80	10	77.00	76.60	0	4,522	0.00%
2022/08/16	0	0.00	2	79.20	78.00	-2	4,583	-0.04%
2022/08/15	0	0.00	5	78.30	78.00	-5	4,606	-0.11%
2022/08/12	5	76.80	0	0.00	76.80	5	4,690	0.11%
2022/08/11	0	0.00	11	78.07	78.20	-11	4,797	-0.23%
2022/08/10	1	75.20	0	0.00	75.00	1	4,909	0.02%
2022/08/09	1	74.60	1	75.60	75.10	0	4,966	0.00%
2022/08/05	1	73.70	3	74.97	75.20	-2	5,100	-0.04%
2022/08/03	1	71.60	0	0.00	71.30	1	5,399	0.02%
2022/07/29	0	0.00	4	75.60	75.30	-4	5,539	-0.07%
2022/07/28	2	74.50	1	76.30	74.20	1	5,564	0.02%
2022/07/27	0	0.00	1	73.30	74.80	-1	5,569	-0.02%
2022/07/26	12	74.66	1	74.90	73.50	11	5,613	0.20%
2022/07/25	1	76.00	1	75.30	75.90	0	5,631	0.00%
2022/07/22	3	76.87	0	0.00	76.70	3	5,673	0.05%
2022/07/21	0	0.00	14	75.90	76.60	-14	5,729	-0.24%
2022/07/20	7	74.51	6	75.78	73.70	1	5,735	0.02%
2022/07/19	0	0.00	3	73.27	73.00	-3	5,774	-0.05%
2022/07/18	13	73.64	0	0.00	73.70	13	5,829	0.22%
2022/07/15	3	72.93	1	74.50	73.80	2	5,813	0.03%
2022/07/14	1	71.30	2	71.00	72.10	-1	5,742	-0.02%
2022/07/13	1	66.80	3	66.30	67.20	-2	5,714	-0.03%
2022/07/11	2	67.00	1	67.00	67.30	1	5,889	0.02%
2022/07/08	1	68.20	1	67.70	67.80	0	5,906	0.00%
2022/07/07	1	64.10	1	64.70	65.00	0	5,850	0.00%
2022/07/06	3	64.87	2	66.00	64.20	1	5,826	0.02%
2022/07/05	18	65.37	8	65.30	66.60	10	5,881	0.17%
2022/07/04	6	66.85	1	68.10	65.90	5	5,860	0.09%
2022/07/01	8	68.98	10	69.30	67.00	-2	5,846	-0.03%
2022/06/30	10	72.31	3	72.57	72.90	7	5,781	0.12%
2022/06/29	4	75.90	5	76.10	75.70	-1	5,942	-0.02%
2022/06/28	1	77.20	1	79.20	79.20	0	6,026	0.00%
2022/06/27	1	80.20	1	80.50	80.80	0	6,196	0.00%
2022/06/24	1	76.60	0	0.00	76.40	1	6,162	0.02%
2022/06/23	3	78.60	2	77.90	77.00	1	6,159	0.02%
2022/06/22	4	81.93	1	81.70	79.80	3	6,105	0.05%
2022/06/21	1	88.20	2	89.20	88.60	-1	5,993	-0.02%
2022/06/20	2	88.70	1	92.50	87.10	1	5,970	0.02%
2022/06/17	1	88.10	1	88.10	91.00	0	5,916	0.00%
2022/06/16	7	92.67	3	93.00	90.40	4	5,823	0.07%
2022/06/15	0	0.00	2	94.80	94.60	-2	5,699	-0.04%
2022/06/14	3	92.83	1	93.10	93.10	2	5,619	0.04%
2022/06/13	2	93.10	12	94.46	93.40	-10	5,567	-0.18%
2022/06/10	0	0.00	8	93.08	93.90	-8	5,505	-0.15%
2022/06/09	1	92.30	1	92.50	93.00	0	5,493	0.00%
2022/06/08	0	0.00	2	91.20	91.00	-2	5,470	-0.04%
2022/06/07	0	0.00	2	90.30	91.50	-2	5,531	-0.04%
2022/06/06	10	92.30	2	91.35	91.90	8	5,594	0.14%
2022/06/02	1	93.30	0	0.00	92.20	1	5,741	0.02%
2022/06/01	5	94.56	4	94.20	93.20	1	5,905	0.02%
2022/05/31	5	92.70	14	93.23	93.90	-9	5,802	-0.16%
2022/05/30	5	91.20	10	92.34	91.10	-5	5,707	-0.09%
2022/05/27	0	0.00	9	88.91	88.50	-9	5,556	-0.16%
2022/05/26	5	87.92	11.2	87.50	87.30	-6.2	5,496	-0.11%
2022/05/25	2	86.00	26	85.68	86.30	-24	5,420	-0.44%
2022/05/24	16	83.86	11	84.85	83.80	5	5,415	0.09%
2022/05/20	5	84.94	2	84.86	84.20	3	5,474	0.05%
2022/05/19	3	81.63	15.1	84.22	85.50	-12.1	5,432	-0.22%
2022/05/18	6	82.92	17.1	84.08	83.50	-11.1	5,408	-0.20%
2022/05/17	4	79.70	2	80.79	81.00	2	5,653	0.03%
2022/05/16	4	80.80	14	81.97	79.60	-10	5,947	-0.17%
2022/05/13	2	80.10	2.1	81.04	81.00	-0.1	5,981	0.00%
2022/05/12	7	80.29	4	79.98	78.70	3	6,012	0.05%
2022/05/11	1	79.70	9	80.10	80.30	-8	6,076	-0.13%
2022/05/10	4	75.33	6	76.37	77.80	-2	6,048	-0.03%
2022/05/09	3	75.03	3	76.13	74.20	0	6,119	0.00%
2022/05/06	1	76.50	1	76.70	76.70	0	6,147	0.00%
2022/05/05	2	77.75	5	77.78	77.40	-3	6,239	-0.05%
2022/05/04	4	76.55	4	76.15	76.40	0	6,346	0.00%
2022/05/03	2	76.05	4	76.35	75.70	-2	6,439	-0.03%
2022/04/29	1	74.30	5	75.26	74.00	-4	6,532	-0.06%
2022/04/28	3	74.27	0	0.00	73.60	3	6,651	0.05%
2022/04/27	30	70.73	34	71.76	73.00	-4	6,763	-0.06%
2022/04/26	10	74.73	1	75.00	74.70	9	7,265	0.12%
2022/04/25	10	75.03	1	75.50	74.50	9	7,506	0.12%
2022/04/22	6	80.15	6	79.22	79.20	0	7,569	0.00%
2022/04/21	4	81.38	1	82.20	82.10	3	7,655	0.04%
2022/04/20	10	81.60	2	81.70	81.60	8	7,659	0.10%
2022/04/19	16	82.23	0	0.00	81.20	16	7,711	0.21%
2022/04/18	7.1	82.62	4	82.23	81.80	3.1	7,757	0.04%
2022/04/15	28.3	85.65	1	85.30	85.10	27.3	7,752	0.35%
2022/04/14	1.1	89.81	2	90.15	89.80	-1	7,772	-0.01%
2022/04/13	3	91.83	1	91.70	91.70	2	7,858	0.03%
2022/04/12	0	90.90	3	90.73	90.70	-3	7,958	-0.04%
2022/04/11	4.1	95.03	1	97.90	91.50	3.1	8,225	0.04%
2022/04/07	4	95.38	0	0.00	94.00	4	9,352	0.04%
2022/04/06	12	96.16	8	97.06	96.50	4	9,393	0.04%
2022/04/01	12	97.13	30.1	97.74	97.00	-18.1	9,483	-0.19%
2022/03/31	2	97.55	9	97.53	96.90	-7	9,499	-0.07%
2022/03/30	7	96.86	12.2	96.78	96.70	-5.2	9,423	-0.05%
2022/03/29	0	0.00	1	93.40	93.50	-1	9,371	-0.01%
2022/03/28	2	91.20	3	91.08	92.60	-1	9,488	-0.01%
2022/03/25	3	92.93	7	93.20	91.30	-4	9,535	-0.04%
2022/03/24	0	0.00	1	93.00	92.70	-1	9,568	-0.01%
2022/03/23	5	94.60	5	94.40	94.00	0	9,633	0.00%
2022/03/22	1	93.30	0	0.00	93.90	1	9,818	0.01%
2022/03/21	21	94.13	1	94.80	94.00	20	9,945	0.20%
2022/03/18	11	92.85	11	93.25	94.00	0	10,199	0.00%
2022/03/17	5	92.46	3	93.43	93.20	2	10,610	0.02%
2022/03/16	0	0.00	5	90.76	90.10	-5	10,825	-0.05%
2022/03/15	3	90.73	0	0.00	90.20	3	11,126	0.03%
2022/03/14	0	0.00	11	91.86	92.10	-11	11,667	-0.09%
2022/03/11	0	0.00	1.4	90.85	91.40	-1.4	12,871	-0.01%
2022/03/10	10	91.49	2.1	91.66	91.90	7.9	13,691	0.06%
2022/03/09	4.1	87.23	7	87.00	88.10	-2.9	14,495	-0.02%
2022/03/08	21.2	89.28	1	87.16	84.50	20.1	14,585	0.14%
2022/03/07	9	92.03	0	0.00	89.90	9	14,547	0.06%
2022/03/04	1	98.60	0	98.70	98.30	1	14,706	0.01%
2022/03/03	2.2	100.27	1	100.02	99.90	1.2	14,954	0.01%
2022/03/02	1.1	99.41	2	99.60	99.40	-1	15,200	-0.01%
2022/03/01	1.1	99.81	5	99.82	99.50	-3.9	15,538	-0.03%
2022/02/25	4	98.27	4	98.78	98.00	0	15,753	0.00%
2022/02/24	6.2	97.54	1	99.30	97.00	5.2	16,040	0.03%
2022/02/23	11	100.05	1.1	101.00	100.50	9.9	16,465	0.06%
2022/02/22	11.4	99.46	1	99.10	99.10	10.4	17,701	0.06%
2022/02/21	3.2	101.98	9	101.39	101.50	-5.8	17,998	-0.03%
2022/02/18	11.1	102.50	8	102.94	103.00	3.1	18,520	0.02%
2022/02/17	19	105.61	16.1	104.42	103.00	2.9	19,553	0.01%
2022/02/16	25	104.64	26.3	104.59	104.50	-1.3	20,167	-0.01%
2022/02/15	14.1	101.37	4.1	101.03	99.90	9.9	20,186	0.05%
2022/02/14	7	100.00	1	100.00	99.40	6	20,282	0.03%
2022/02/11	6	103.17	4	103.88	103.50	2	20,401	0.01%
2022/02/10	2.2	102.23	2	103.75	104.00	0.2	20,671	0.00%
2022/02/09	3.1	103.32	2.1	101.81	101.50	1	20,938	0.00%
2022/02/08	1	101.00	3	101.00	101.50	-2	21,134	-0.01%
2022/02/07	3	98.93	3	99.77	100.50	0	21,540	0.00%
2022/01/26	16.1	98.19	16	97.85	96.50	0.1	21,844	0.00%
2022/01/25	1	100.50	12	98.97	97.70	-11	22,373	-0.05%
2022/01/24	9	99.50	16	100.34	101.00	-7	22,427	-0.03%
2022/01/21	10	101.48	9	101.56	99.80	1	22,293	0.00%
2022/01/20	2.1	102.76	6	104.25	105.50	-3.9	22,233	-0.02%
2022/01/19	36	105.68	26.1	105.84	102.50	9.9	22,146	0.04%
2022/01/18	5	103.40	8.1	103.81	104.50	-3.1	21,613	-0.01%
2022/01/17	5	99.10	17	100.01	101.00	-12	21,397	-0.06%
2022/01/14	7	95.30	14	94.88	97.50	-7	21,306	-0.03%
2022/01/13	6	96.62	4	96.65	97.30	2	21,239	0.01%
2022/01/12	28	98.12	24	97.57	97.20	4	21,277	0.02%
2022/01/11	5	98.20	0	0.00	96.70	5	21,336	0.02%
2022/01/10	2	99.31	5	99.68	99.70	-3	21,267	-0.01%
2022/01/07	21	99.50	10	98.40	98.40	11	21,296	0.05%
2022/01/06	2	100.25	1	100.00	100.00	1	21,192	0.00%
2022/01/05	1	103.50	5	102.10	102.00	-4	21,131	-0.02%
2022/01/04	12.5	106.84	4	105.50	103.00	8.5	21,050	0.04%
2022/01/03	3.1	108.48	17	109.09	108.00	-14	20,803	-0.07%
2021/12/30	26.2	109.25	35.1	109.18	108.00	-8.9	20,563	-0.04%
2021/12/29	3	103.17	7	103.86	104.00	-4	19,656	-0.02%
2021/12/28	2.1	102.50	2	103.00	104.00	0.1	19,649	0.00%
2021/12/27	7	102.99	24	102.65	103.50	-17	19,596	-0.09%
2021/12/24	9	100.18	7	99.50	99.00	2	19,414	0.01%
2021/12/23	11	100.73	18	102.17	100.00	-7	19,384	-0.04%
2021/12/22	13	99.82	15	100.57	99.90	-2	19,302	-0.01%
2021/12/21	3	96.73	3	98.27	98.60	0	19,228	0.00%
2021/12/20	3	96.90	0	0.00	97.00	3	19,192	0.02%
2021/12/17	14	97.66	1	98.50	96.50	13	19,229	0.07%
2021/12/16	6	99.83	5	99.38	99.30	1	19,187	0.01%
2021/12/15	29	96.87	24	97.20	97.70	5	19,043	0.03%
2021/12/14	22	97.64	25	97.14	96.00	-3	19,087	-0.02%
2021/12/13	27	103.16	18	101.11	99.90	9	18,891	0.05%
2021/12/10	5	107.30	4.5	106.50	107.00	0.5	18,615	0.00%
2021/12/09	29	110.41	3	108.67	107.50	26	18,489	0.14%
2021/12/08	8	110.50	21	110.00	112.00	-13	18,344	-0.07%
2021/12/07	24	111.48	23	111.50	107.00	1	17,874	0.01%
2021/12/06	27	109.80	10	109.95	109.50	17	16,748	0.10%
2021/12/03	21	106.36	78.2	107.93	109.50	-57.2	16,041	-0.36%
2021/12/02	19	101.16	12	100.25	99.60	7	15,372	0.05%
2021/12/01	14	100.11	6	100.58	102.50	8	15,381	0.05%
2021/11/30	19	100.72	13	100.72	101.00	6	15,444	0.04%
2021/11/29	20.2	95.61	21	96.31	97.50	-0.8	15,212	-0.01%
2021/11/26	11	98.34	38	99.30	98.10	-27	15,055	-0.18%
2021/11/25	33.1	100.26	23	101.44	97.60	10.1	14,969	0.07%
2021/11/24	18	103.42	3	102.67	100.50	15	14,943	0.10%
2021/11/23	22.1	105.92	16	103.72	103.00	6.1	15,431	0.04%
2021/11/22	29.1	107.48	29	107.26	106.00	0.1	15,499	0.00%
2021/11/19	52	107.50	94	108.90	110.50	-42	15,450	-0.27%
2021/11/18	35	103.63	16.2	104.23	102.50	18.8	14,492	0.13%
2021/11/17	83	106.40	42	104.39	104.50	41	14,358	0.29%
2021/11/16	56.5	105.75	48	106.43	105.50	8.5	13,936	0.06%
2021/11/15	22.2	100.98	43.1	101.38	104.00	-20.9	12,958	-0.16%
2021/11/12	4	93.28	24	92.72	94.90	-20	12,162	-0.16%
2021/11/11	20	90.60	7	90.30	89.20	13	11,948	0.11%
2021/11/10	6	93.47	5	93.40	92.80	1	11,963	0.01%
2021/11/09	21.1	95.27	25	94.16	92.50	-4	11,975	-0.03%
2021/11/08	7	93.60	14	94.31	93.70	-7	11,748	-0.06%
2021/11/05	15	91.83	18	92.55	92.10	-3	11,516	-0.03%
2021/11/04	42	91.17	17	90.02	90.30	25	11,317	0.22%
2021/11/03	16	88.93	18	89.56	90.00	-2	11,054	-0.02%
2021/11/02	2	89.35	19	88.38	87.60	-17	10,812	-0.16%
2021/11/01	12	80.10	28.4	82.21	83.00	-16.4	10,543	-0.16%
2021/10/29	1	80.40	3	80.27	79.80	-2	10,530	-0.02%
2021/10/28	13	81.03	2	80.20	80.00	11	10,696	0.10%
2021/10/27	1	80.20	3	81.46	82.20	-2	10,770	-0.02%
2021/10/26	1	79.40	2	80.30	78.80	-1	11,093	-0.01%
2021/10/25	3	80.33	1	80.40	80.60	2	11,508	0.02%
2021/10/22	3	79.63	1	79.30	79.50	2	12,129	0.02%
2021/10/21	5	80.82	1	81.69	79.50	4	12,754	0.03%
2021/10/20	3	79.63	1	80.10	80.80	2	13,014	0.02%
2021/10/19	5	79.96	39	80.23	80.80	-34	13,832	-0.25%
2021/10/18	2	77.10	4	78.10	77.00	-2	14,492	-0.01%
2021/10/15	16	76.91	14	78.66	76.90	2	15,522	0.01%
2021/10/14	2	74.50	2	75.25	74.50	0	15,779	0.00%
2021/10/13	1	76.00	1	76.20	73.10	0	16,007	0.00%
2021/10/12	11	76.32	1	77.30	76.70	10	16,274	0.06%
2021/10/08	13	77.35	13	78.75	76.90	0	16,672	0.00%
2021/10/07	0	0.00	5.1	76.03	78.00	-5.1	16,797	-0.03%
2021/10/06	4	75.05	3	73.10	72.70	1	17,065	0.01%
2021/10/05	4	73.45	21	73.10	75.50	-17	17,617	-0.10%
2021/10/04	16.1	73.09	8	75.33	71.60	8.1	17,805	0.05%
2021/10/01	3	76.23	0	0.00	74.50	3	18,286	0.02%
2021/09/30	14	77.06	12	78.41	78.50	2	18,839	0.01%
2021/09/29	26.1	77.75	5	78.50	76.70	21.1	19,801	0.11%
2021/09/28	3	79.97	5	79.50	80.20	-2	20,290	-0.01%
2021/09/24	12	82.08	17	82.78	81.80	-5	20,558	-0.02%
2021/09/22	1.1	80.09	0	0.00	79.90	1.1	20,602	0.01%
2021/09/17	0	0.00	14	80.72	82.30	-14	20,639	-0.07%
2021/09/16	2	81.00	7	80.47	80.90	-5	20,565	-0.02%
2021/09/15	21	79.34	1	79.30	79.20	20	20,608	0.10%
2021/09/14	3	81.57	2	82.65	82.50	1	20,567	0.00%
2021/09/13	9.1	82.75	3	81.93	81.90	6.1	20,575	0.03%
2021/09/10	4	83.38	9	84.92	85.90	-5	20,722	-0.02%
2021/09/09	2	83.35	6	83.87	83.70	-4	20,910	-0.02%
2021/09/08	2	83.95	1	84.30	83.20	1	21,005	0.00%
2021/09/07	16	84.94	24	84.84	84.00	-8	21,215	-0.04%
2021/09/06	44	90.07	40	90.80	89.10	4	21,506	0.02%
2021/09/03	41	90.11	37	90.84	89.90	4	21,553	0.02%
2021/09/02	21	89.92	21	89.00	88.20	0	21,610	0.00%
2021/09/01	1	89.40	3	89.87	89.30	-2	21,881	-0.01%
2021/08/31	16	88.50	22	88.41	89.00	-6	22,369	-0.03%
2021/08/30	1	90.60	12	91.61	90.70	-11	22,517	-0.05%
2021/08/27	82	90.69	63	91.01	88.10	19	22,294	0.09%
2021/08/26	14	88.69	13	89.01	89.00	1	21,885	0.00%
2021/08/25	7	87.60	20	86.19	87.10	-13	21,725	-0.06%
2021/08/24	23	83.82	18	83.89	83.50	5	21,832	0.02%
2021/08/23	3	79.97	3	81.07	82.10	0	21,737	0.00%
2021/08/20	1	73.50	2	75.85	74.70	-1	21,865	0.00%
2021/08/19	7	74.30	2.5	73.76	73.00	4.5	22,106	0.02%
2021/08/18	9	73.26	40	72.83	76.20	-31	22,884	-0.14%
2021/08/17	3	71.97	15	72.77	70.70	-12	23,082	-0.05%
2021/08/16	20	74.68	18	75.47	75.10	2	23,154	0.01%
2021/08/13	46	78.38	42	76.90	75.30	4	23,147	0.02%
2021/08/12	15	81.29	9	81.54	80.50	6	23,085	0.03%
2021/08/11	17	83.65	6	83.25	81.50	11	23,097	0.05%
2021/08/10	4	86.55	4	87.33	86.60	0	23,045	0.00%
2021/08/09	42	87.77	14	87.04	86.00	28	23,132	0.12%
2021/08/06	3	90.73	0	0.00	90.50	3	23,119	0.01%
2021/08/05	52	90.90	45	91.01	91.00	7	23,229	0.03%
2021/08/04	10	96.97	6	98.12	96.10	4	23,252	0.02%
2021/08/03	7	99.13	11	99.30	98.70	-4	23,316	-0.02%
2021/08/02	34	99.94	27	98.26	97.80	7	23,312	0.03%
2021/07/30	37.1	99.69	39	101.31	98.50	-1.9	23,388	-0.01%
2021/07/29	22	99.29	34	99.95	99.90	-12	23,203	-0.05%
2021/07/28	96	97.04	47	97.96	95.50	49	22,890	0.21%
2021/07/27	59	107.29	25	107.30	102.00	34	22,520	0.15%
2021/07/26	11	109.23	8	111.13	111.50	3	22,087	0.01%
2021/07/23	26	99.73	47	102.33	101.50	-21	21,851	-0.10%
2021/07/22	40	99.59	32	98.59	95.70	8	21,098	0.04%
2021/07/21	45	94.58	109.9	96.82	99.00	-64.9	20,593	-0.32%	大賣/
2021/07/20	31	92.93	8	92.81	90.00	23	20,185	0.11%
2021/07/19	27.5	93.28	17	92.54	94.00	10.5	20,007	0.05%
2021/07/16	14	92.14	11	92.51	92.00	3	19,996	0.02%
2021/07/15	8	91.34	14	91.48	94.10	-6	19,835	-0.03%
2021/07/14	8	88.75	4	89.15	87.80	4	19,608	0.02%
2021/07/13	21	87.99	23	89.47	86.70	-2	19,664	-0.01%
2021/07/12	28	85.85	43	85.83	86.10	-15	19,747	-0.08%
2021/07/09	7	90.54	6	92.10	89.60	1	19,452	0.01%
2021/07/08	6	94.10	6	95.25	92.70	0	19,914	0.00%
2021/07/07	25	94.94	24.3	94.97	94.30	0.7	19,877	0.00%
2021/07/06	51.3	92.96	48	93.08	95.00	3.3	19,908	0.02%
2021/07/05	8	90.23	16	90.04	89.40	-8	19,773	-0.04%
2021/07/02	10	85.71	32	85.91	87.00	-22	19,626	-0.11%
2021/07/01	2	83.90	15	84.33	84.20	-13	19,762	-0.07%
2021/06/30	5	83.80	2	84.00	83.60	3	20,198	0.01%
2021/06/29	1	83.80	0	0.00	83.00	1	20,449	0.00%
2021/06/28	13	83.35	6	84.37	84.80	7	20,762	0.03%
2021/06/25	4	83.53	6	84.45	83.20	-2	21,330	-0.01%
2021/06/24	18	84.45	14	83.96	83.80	4	21,982	0.02%
2021/06/23	6	85.40	11	83.99	84.30	-5	22,091	-0.02%
2021/06/22	19	83.67	3	83.73	82.10	16	22,386	0.07%
2021/06/21	60	84.04	18	83.94	82.40	42	22,706	0.18%
2021/06/18	15	88.88	17	88.35	87.50	-2	23,376	-0.01%
2021/06/17	3	88.67	9	88.62	89.60	-6	23,783	-0.03%
2021/06/16	32	87.86	21	87.53	87.50	11	24,229	0.05%
2021/06/15	18	88.07	59.1	87.47	90.00	-41.1	25,069	-0.16%
2021/06/11	36	86.50	14	85.59	84.50	22	24,995	0.09%
2021/06/09	13	85.86	43	85.99	85.70	-30	26,625	-0.11%
2021/06/08	48	85.58	27	87.19	84.20	21	27,884	0.08%
2021/06/07	10	83.79	58	86.23	87.20	-48	27,538	-0.17%
2021/06/04	27	83.73	5	83.96	83.00	22	27,240	0.08%
2021/06/03	8	83.96	15	84.91	84.20	-7	27,256	-0.03%
2021/06/02	39	83.95	6	83.58	81.80	33	27,047	0.12%
2021/06/01	37	85.62	68	87.10	84.40	-31	26,955	-0.12%
2021/05/31	45	84.03	19	84.96	84.50	26	26,494	0.10%
2021/05/28	46.1	85.56	26	86.62	85.00	20.1	26,478	0.08%
2021/05/27	33	81.29	57	83.05	85.20	-24	26,321	-0.09%
2021/05/26	109	83.85	85	83.18	81.70	24	26,119	0.09%	大買/
2021/05/25	5	80.00	21.4	81.52	83.10	-16.4	25,501	-0.06%
2021/05/24	4.3	73.89	20	72.83	75.60	-15.7	25,543	-0.06%
2021/05/21	25	72.48	17	72.52	71.60	8	26,221	0.03%
2021/05/20	11	72.27	4	73.63	71.00	7	26,151	0.03%
2021/05/19	10	70.73	42	71.65	73.60	-32	26,804	-0.12%
2021/05/18	2	65.65	23	66.30	67.90	-21	27,074	-0.08%
2021/05/17	33	63.54	12	65.62	61.80	21	27,495	0.08%
2021/05/14	14.1	69.13	7	70.17	67.40	7.1	27,541	0.03%
2021/05/13	12	67.23	26	70.83	69.90	-14	27,518	-0.05%
2021/05/12	32	70.27	37	70.38	69.00	-5	27,319	-0.02%
2021/05/11	12	75.00	17	76.76	73.50	-5	26,957	-0.02%
2021/05/10	25	77.30	2	78.15	76.10	23	26,832	0.09%
2021/05/07	8	77.03	42	77.27	78.60	-34	26,719	-0.13%
2021/05/06	52	73.43	27	75.20	72.50	25	26,504	0.09%
2021/05/05	6	76.70	9	76.13	75.00	-3	26,402	-0.01%
2021/05/04	18	72.43	16.1	71.73	74.50	1.9	26,331	0.01%
2021/05/03	35	79.33	18	79.58	77.10	17	26,126	0.07%
2021/04/29	12	83.69	7	84.33	83.60	5	26,020	0.02%
2021/04/28	7	85.71	12	85.49	85.00	-5	25,992	-0.02%
2021/04/27	37	86.85	14	88.95	85.00	23	26,046	0.09%
2021/04/26	53	89.31	88.4	89.32	87.50	-35.4	25,947	-0.14%
2021/04/23	37	84.20	40	84.72	86.00	-3	25,461	-0.01%
2021/04/22	22	84.47	15	85.67	81.80	7	25,531	0.03%
2021/04/21	11	83.20	32	83.72	84.70	-21	25,326	-0.08%
2021/04/20	11	83.31	18	82.96	82.70	-7	25,279	-0.03%
2021/04/19	13	82.85	4	82.30	81.50	9	25,174	0.04%
2021/04/16	46	86.06	20	85.76	84.20	26	25,001	0.10%
2021/04/15	23	83.60	26	83.42	85.30	-3	24,721	-0.01%
2021/04/14	79	84.69	51	80.79	83.50	28	24,588	0.11%
2021/04/13	20	87.80	19	87.73	86.70	1	24,015	0.00%
2021/04/12	24.5	86.63	12	88.73	84.60	12.5	23,619	0.05%
2021/04/09	72	91.64	36	90.12	90.00	36	23,075	0.16%
2021/04/08	55	85.01	64	85.31	87.50	-9	22,332	-0.04%
2021/04/07	35	79.06	55	78.96	79.60	-20	21,988	-0.09%
2021/04/06	81	77.06	56	77.79	79.00	25	21,735	0.12%
2021/04/01	10	72.95	38	73.78	73.40	-28	21,552	-0.13%
2021/03/31	44	72.16	80	72.20	71.50	-36	21,285	-0.17%
2021/03/30	88	72.77	19	71.54	70.60	69	20,950	0.33%
2021/03/29	54	67.61	66	68.25	69.80	-12	20,382	-0.06%
2021/03/26	14	62.98	2	64.10	63.50	12	19,764	0.06%
2021/03/25	31	62.33	37	61.49	62.00	-6	19,704	-0.03%
2021/03/24	32	64.60	24	64.44	63.80	8	19,452	0.04%
2021/03/23	53	64.03	46	64.66	64.60	7	19,161	0.04%
2021/03/22	46	60.12	47	60.63	60.70	-1	18,520	-0.01%
2021/03/19	8	56.75	20	58.27	58.90	-12	18,836	-0.06%
2021/03/18	29	58.44	24	59.84	56.80	5	18,622	0.03%
2021/03/17	27	54.95	38	55.53	56.00	-11	18,373	-0.06%
2021/03/16	29	55.56	24	55.85	54.10	5	18,744	0.03%
2021/03/15	62	54.71	54	55.24	55.50	8	18,995	0.04%
2021/03/12	39	53.09	100	53.82	54.20	-61	18,246	-0.33%
2021/03/11	21	47.73	61	48.13	49.35	-40	16,749	-0.24%
2021/03/10	2	45.00	1	45.10	44.90	1	16,601	0.01%
2021/03/09	13	44.96	3	44.83	44.55	10	16,781	0.06%
2021/03/08	0	0.00	1	47.15	45.90	-1	16,999	-0.01%
2021/03/05	3	46.83	8	46.64	46.00	-5	17,182	-0.03%
2021/03/04	7	47.39	5	46.58	46.20	2	17,292	0.01%
2021/03/03	22	47.25	39.4	47.21	47.40	-17.4	17,303	-0.10%
2021/03/02	40	48.65	15	48.66	47.40	25	17,319	0.14%
2021/02/26	9	49.59	5	49.72	49.65	4	17,310	0.02%
2021/02/25	34	51.92	12	51.54	50.80	22	17,602	0.12%
2021/02/24	52	52.73	34	53.88	51.40	18	17,560	0.10%
2021/02/23	52	53.42	18	52.50	52.50	34	17,379	0.20%
2021/02/19	34	48.92	22	48.93	50.40	12	17,428	0.07%
2021/02/18	19	44.26	20	45.20	45.90	-1	17,457	-0.01%
2021/02/17	11	43.25	14	44.39	44.90	-3	17,725	-0.02%
2021/02/05	2	40.95	8	40.66	40.85	-6	17,177	-0.03%
2021/02/04	3	37.73	21	38.07	38.70	-18	16,900	-0.11%
2021/02/03	9	36.95	6	36.93	36.75	3	16,723	0.02%
2021/02/02	15	37.87	1	38.10	37.70	14	16,691	0.08%
2021/02/01	3	37.43	8	37.99	37.15	-5	16,760	-0.03%
2021/01/29	9	39.95	7	39.45	38.80	2	16,701	0.01%
2021/01/27	7	41.30	9	40.85	40.45	-2	16,604	-0.01%
2021/01/26	7	40.64	20	40.92	40.35	-13	16,493	-0.08%
2021/01/25	11	41.18	5	41.69	41.35	6	16,416	0.04%
2021/01/22	1	41.75	8	41.43	41.75	-7	16,309	-0.04%
2021/01/21	2	40.25	26	40.90	40.35	-24	16,171	-0.15%
2021/01/20	37	40.28	8	40.17	40.10	29	16,100	0.18%
2021/01/19	9	41.69	6	42.23	42.30	3	15,900	0.02%
2021/01/18	1	42.10	3	41.78	41.80	-2	15,698	-0.01%
2021/01/15	11	41.76	5	42.61	40.35	6	15,533	0.04%
2021/01/14	2	41.60	3	41.35	41.75	-1	15,256	-0.01%
2021/01/13	0	0.00	2	41.95	41.85	-2	15,255	-0.01%
2021/01/12	7	41.01	5	40.91	40.50	2	15,159	0.01%
2021/01/11	8	41.06	11	41.14	41.70	-3	15,114	-0.02%
2021/01/08	5	42.50	15	42.61	41.55	-10	15,051	-0.07%
2021/01/07	20	41.95	12	41.83	42.15	8	14,924	0.05%
2021/01/06	12	41.23	13	40.72	40.55	-1	14,789	-0.01%
2021/01/05	1	41.55	7	40.83	41.55	-6	14,699	-0.04%
2021/01/04	3	40.12	21	40.00	40.00	-18	14,590	-0.12%
2020/12/31	2	40.43	1	40.50	40.35	1	14,537	0.01%
2020/12/30	1	41.40	0	0.00	41.35	1	14,426	0.01%
2020/12/29	3	41.85	6	41.47	41.50	-3	14,368	-0.02%
2020/12/28	8	42.43	40	41.90	42.70	-32	14,232	-0.22%
2020/12/25	1	40.15	7	40.39	40.35	-6	13,906	-0.04%
2020/12/24	4	40.33	4	40.39	40.10	0	13,907	0.00%
2020/12/22	1	41.00	1	41.10	39.50	0	13,834	0.00%
2020/12/21	17	41.29	16	40.25	40.80	1	13,747	0.01%
2020/12/18	10	40.62	11	40.55	40.65	-1	13,593	-0.01%
2020/12/17	5	40.92	2	40.95	41.00	3	13,450	0.02%
2020/12/16	10	41.43	7	42.01	41.25	3	13,282	0.02%
2020/12/15	79	43.62	33	43.02	40.65	46	12,938	0.36%
2020/12/14	54	42.50	47	43.61	44.00	7	11,929	0.06%
2020/12/11	21	45.47	31	44.26	43.20	-10	11,507	-0.09%
2020/12/10	52	45.13	65	45.02	45.00	-13	10,591	-0.12%
2020/12/09	48	43.41	33	43.85	43.65	15	9,790	0.15%
2020/12/08	32	40.19	87	39.60	41.30	-55	8,874	-0.62%
2020/12/07	3	37.53	11	37.39	37.55	-8	8,271	-0.10%
2020/12/04	2	36.85	5	36.93	37.00	-3	8,265	-0.04%
2020/12/03	38	37.41	46	36.86	37.20	-8	8,469	-0.09%
2020/12/02	18	36.76	20	37.23	37.35	-2	8,338	-0.02%
2020/12/01	60	36.45	3	35.77	35.65	57	8,042	0.71%
2020/11/30	14	36.92	6	37.22	36.90	8	7,799	0.10%
2020/11/27	12	35.88	18	36.07	36.00	-6	7,571	-0.08%
2020/11/26	25	35.80	16	35.59	35.70	9	7,482	0.12%
2020/11/25	8	35.35	9	35.32	35.40	-1	7,353	-0.01%
2020/11/24	14	35.27	40	35.64	35.70	-26	7,354	-0.35%
2020/11/23	46	34.46	28	34.82	34.40	18	6,980	0.26%
2020/11/20	6	34.14	2	34.78	34.00	4	6,877	0.06%
2020/11/19	38	34.96	47	34.93	34.80	-9	6,589	-0.14%
2020/11/18	12	33.28	19	33.46	33.65	-7	5,773	-0.12%
2020/11/17	32	32.94	14	33.54	33.20	18	5,525	0.33%
2020/11/16	12	31.30	91	31.44	32.70	-79	4,780	-1.65%
2020/11/13	2	29.45	0	0.00	29.75	2	4,051	0.05%
2020/11/12	0	0.00	8	29.53	29.70	-8	4,060	-0.20%
2020/11/11	3	29.67	0	0.00	29.60	3	4,117	0.07%
2020/11/10	6	30.04	6	29.73	29.65	0	4,148	0.00%
2020/11/09	0	0.00	5	29.88	29.80	-5	4,132	-0.12%
2020/11/06	10	28.60	10	29.08	28.60	0	4,047	0.00%
2020/11/04	0	0.00	3	28.30	28.45	-3	4,280	-0.07%
2020/11/02	1	27.50	0	0.00	27.60	1	5,021	0.02%
2020/10/30	11	27.87	0	0.00	27.85	11	5,032	0.22%
2020/10/29	0	0.00	3	28.27	28.35	-3	5,059	-0.06%
2020/10/27	1	29.15	0	0.00	29.20	1	5,133	0.02%
2020/10/23	5	30.05	15	29.97	29.75	-10	5,219	-0.19%
2020/10/21	2	30.10	5	30.07	29.70	-3	5,507	-0.05%
2020/10/20	2	29.43	1	29.75	29.70	1	5,563	0.02%
2020/10/19	11	29.58	10	29.42	29.30	1	5,838	0.02%
2020/10/16	6	28.99	1	29.15	28.95	5	5,866	0.09%
2020/10/15	2	29.40	1	29.50	29.50	1	5,881	0.02%
2020/10/14	2	29.40	0	0.00	29.60	2	5,886	0.03%
2020/10/13	2	29.38	1	29.60	29.65	1	5,900	0.02%
2020/10/12	4	29.00	0	0.00	28.85	4	5,895	0.07%
2020/10/08	6	28.86	4	29.26	28.80	2	6,056	0.03%
2020/10/06	0	0.00	1	28.70	28.40	-1	6,436	-0.02%
2020/10/05	0	0.00	1	28.50	28.35	-1	6,483	-0.02%
2020/09/30	0	0.00	3	28.40	28.10	-3	6,567	-0.05%
2020/09/29	6	28.29	0	0.00	27.75	6	6,601	0.09%
2020/09/28	1	28.15	5	27.69	28.25	-4	6,596	-0.06%
2020/09/25	7	26.64	6	26.70	26.55	1	6,610	0.02%
2020/09/24	5	27.53	0	0.00	27.35	5	6,600	0.08%
2020/09/21	6	28.89	0	0.00	28.90	6	6,667	0.09%
2020/09/18	0	0.00	5	29.45	29.30	-5	6,684	-0.07%
2020/09/16	1	29.60	0	0.00	29.40	1	6,704	0.01%
2020/09/15	1	29.90	0	0.00	29.45	1	6,722	0.01%
2020/09/11	1	28.90	0	0.00	28.90	1	6,735	0.01%
2020/09/10	9	29.63	0	0.00	29.55	9	6,689	0.13%
2020/09/09	6	29.78	0	0.00	30.00	6	6,652	0.09%
2020/09/08	0	0.00	14	31.27	31.20	-14	6,496	-0.22%
2020/09/07	0	0.00	2	30.65	30.10	-2	6,196	-0.03%
2020/09/03	1	30.00	0	0.00	30.15	1	6,115	0.02%
2020/09/02	0	0.00	4	29.95	30.15	-4	6,157	-0.06%
2020/09/01	0	0.00	4	29.80	29.40	-4	6,155	-0.06%
2020/08/31	12	30.02	8	29.93	30.10	4	6,174	0.06%
2020/08/28	4	30.35	20	30.38	30.45	-16	6,106	-0.26%
2020/08/27	5	29.75	18	30.06	29.45	-13	5,870	-0.22%
2020/08/26	22	29.05	15	28.98	29.20	7	5,770	0.12%
2020/08/24	11	27.78	0	0.00	27.55	11	5,646	0.19%
2020/08/20	21	26.88	6	27.03	27.25	15	5,662	0.26%
2020/08/19	4	29.24	1	29.30	28.80	3	5,570	0.05%
2020/08/18	2	29.88	0	0.00	29.55	2	5,518	0.04%
2020/08/17	6	30.13	10	30.23	29.85	-4	5,599	-0.07%
2020/08/13	7	29.19	0	0.00	29.10	7	5,586	0.13%
2020/08/11	14	29.94	6	30.12	29.55	8	5,693	0.14%
2020/08/10	1	31.90	5	31.65	31.50	-4	5,841	-0.07%
2020/08/07	17	31.27	1	31.00	31.40	16	6,055	0.26%
2020/08/06	6	30.23	26	31.28	31.40	-20	5,958	-0.34%
2020/08/05	2	29.18	2	29.03	28.95	0	5,494	0.00%
2020/07/31	9	28.93	0	0.00	28.85	9	5,867	0.15%
2020/07/30	1	28.45	0	0.00	29.00	1	5,989	0.02%
2020/07/28	3	28.77	5	28.65	28.15	-2	6,354	-0.03%
2020/07/27	1	29.50	2	30.00	29.00	-1	6,352	-0.02%
2020/07/24	3	29.28	7	29.12	28.55	-4	6,337	-0.06%
2020/07/23	7	30.09	3	30.13	29.80	4	6,322	0.06%
2020/07/22	8	28.28	8	28.69	29.50	0	6,146	0.00%
2020/07/21	0	0.00	10	27.81	27.90	-10	6,177	-0.16%
2020/07/20	10	27.10	3	27.05	27.20	7	6,174	0.11%
2020/07/17	6	28.11	0	0.00	27.40	6	6,180	0.10%
2020/07/16	5	28.18	4	28.00	28.10	1	6,196	0.02%
2020/07/15	1	28.80	27	29.37	28.60	-26	6,194	-0.42%
2020/07/14	3	29.67	7	30.14	29.70	-4	6,214	-0.06%
2020/07/13	0	0.00	3	28.25	28.50	-3	5,898	-0.05%
2020/07/10	9	27.66	0	0.00	27.40	9	5,907	0.15%
2020/07/09	23	28.75	4	28.55	28.35	19	5,919	0.32%
2020/07/08	0	0.00	4	28.55	28.90	-4	5,859	-0.07%
2020/07/06	1	28.50	1	28.70	28.70	0	5,917	0.00%
2020/07/03	5	28.15	1	28.20	28.15	4	5,937	0.07%
2020/07/02	2	28.38	37	28.47	28.45	-35	5,993	-0.58%
2020/07/01	3	27.72	51	27.99	27.75	-48	5,958	-0.81%
2020/06/29	0	0.00	1	27.45	27.45	-1	5,949	-0.02%
2020/06/22	2	27.85	2	27.35	27.30	0	6,213	0.00%
2020/06/18	20	27.00	4	27.00	27.10	16	6,318	0.25%
2020/06/17	11	26.89	3	26.93	26.60	8	6,330	0.13%
2020/06/16	0	0.00	25	26.50	26.80	-25	6,410	-0.39%
2020/06/15	4	26.04	0	0.00	25.90	4	6,540	0.06%
2020/06/12	11	25.57	0	0.00	26.10	11	6,632	0.17%
2020/06/11	8	26.59	2	26.35	26.20	6	6,691	0.09%
2020/06/10	0	0.00	44	27.39	27.10	-44	6,761	-0.65%
2020/06/09	36	27.78	5	27.83	27.55	31	6,915	0.45%
2020/06/08	5	27.35	0	0.00	27.30	5	6,978	0.07%
2020/06/05	10	26.80	0	0.00	27.15	10	7,415	0.13%
2020/06/04	2	26.55	0	0.00	26.55	2	7,695	0.03%
2020/06/01	1	26.35	1	26.50	26.45	0	7,741	0.00%
2020/05/29	3	25.58	6	25.73	26.00	-3	7,753	-0.04%
2020/05/28	7	25.90	0	0.00	25.80	7	7,786	0.09%
2020/05/27	7	26.29	0	0.00	26.10	7	7,923	0.09%
2020/05/22	21	26.83	1	27.40	26.55	20	7,981	0.25%
2020/05/21	20	26.68	0	0.00	26.60	20	7,919	0.25%
2020/05/19	5	25.54	7	25.68	25.60	-2	7,963	-0.03%
2020/05/18	3	26.65	3	26.45	26.45	0	7,852	0.00%
2020/05/15	9	27.45	17	28.06	26.90	-8	7,829	-0.10%
2020/05/14	31	29.08	4	29.28	28.95	27	7,662	0.35%
2020/05/12	2	31.30	2	31.60	31.60	0	7,281	0.00%
2020/05/11	3	31.95	0	0.00	31.80	3	7,263	0.04%
2020/05/08	3	32.60	9	32.70	32.60	-6	7,171	-0.08%
2020/05/07	1	32.40	26	32.49	32.40	-25	7,064	-0.35%
2020/05/06	0	0.00	55	31.62	31.50	-55	6,920	-0.79%
2020/05/05	3	31.45	10	31.70	31.25	-7	6,857	-0.10%
2020/05/04	6	30.98	9	30.47	31.70	-3	6,763	-0.04%
2020/04/30	6	29.80	30	29.64	29.80	-24	6,618	-0.36%
2020/04/29	101	29.55	78	29.59	29.50	23	6,643	0.35%	大買/
2020/04/28	2	28.50	5	29.00	29.00	-3	6,557	-0.05%
2020/04/27	40	28.86	2	29.00	28.70	38	6,572	0.58%
2020/04/24	0	0.00	17	28.66	28.70	-17	6,624	-0.26%
2020/04/23	10	28.25	6	28.15	27.90	4	6,657	0.06%
2020/04/21	7	27.89	2	28.05	27.40	5	6,809	0.07%
2020/04/20	0	0.00	3	28.52	28.50	-3	6,789	-0.04%
2020/04/17	16	28.52	49	29.13	27.90	-33	6,803	-0.49%
2020/04/16	5	27.39	4	27.30	27.50	1	6,668	0.01%
2020/04/15	7	27.25	3	27.15	27.05	4	6,660	0.06%
2020/04/14	3	26.75	13	26.92	26.95	-10	6,646	-0.15%
2020/04/13	1	26.45	12	26.60	26.40	-11	6,642	-0.17%
2020/04/10	12	26.89	8	26.88	26.75	4	6,658	0.06%
2020/04/09	0	0.00	40	26.32	26.55	-40	6,644	-0.60%
2020/04/08	0	0.00	70	26.49	26.50	-70	6,621	-1.06%
2020/04/07	4	25.75	10	26.20	25.95	-6	6,563	-0.09%
2020/04/06	1	25.20	40	24.81	25.20	-39	6,507	-0.60%
2020/03/31	3	24.93	2	25.15	24.80	1	6,578	0.02%
2020/03/27	35	25.16	5	25.35	24.20	30	6,604	0.45%
2020/03/26	7	24.29	14	23.77	24.70	-7	6,562	-0.11%
2020/03/25	33	23.72	12	23.78	24.10	21	6,490	0.32%
2020/03/24	10	21.79	5	22.10	22.00	5	6,531	0.08%
2020/03/23	0	0.00	3	20.70	20.50	-3	7,082	-0.04%
2020/03/20	30	21.74	8	21.74	22.05	22	7,160	0.31%
2020/03/19	16	20.64	3	20.82	20.45	13	7,299	0.18%
2020/03/18	6	23.65	2	23.80	22.70	4	7,771	0.05%
2020/03/17	22	23.80	6	23.77	23.60	16	8,393	0.19%
2020/03/16	20	24.98	2	25.58	24.15	18	8,662	0.21%
2020/03/13	5	24.36	9	24.37	25.00	-4	8,620	-0.05%
2020/03/12	43	27.13	2	27.23	26.90	41	8,477	0.48%
2020/03/11	23	29.85	6	29.57	28.85	17	8,351	0.20%
2020/03/10	12	29.28	54	29.70	30.35	-42	7,885	-0.53%
2020/03/09	31	27.86	1	27.80	27.60	30	7,583	0.40%
2020/03/06	9	28.99	1	29.30	28.95	8	7,574	0.11%
2020/03/05	8	29.63	1	29.50	29.55	7	7,673	0.09%
2020/03/04	2	28.50	11	28.60	29.05	-9	7,676	-0.12%
2020/03/03	7	29.02	52	28.83	28.75	-45	7,675	-0.59%
2020/03/02	68	27.69	9	27.65	27.70	59	7,659	0.77%
2020/02/27	26	29.12	8	29.43	28.80	18	7,517	0.24%
2020/02/26	1	30.20	0	0.00	29.95	1	7,476	0.01%
2020/02/25	6	30.28	4	30.25	30.50	2	7,444	0.03%
2020/02/24	14	30.68	5	30.68	30.60	9	7,402	0.12%
2020/02/21	11	31.33	3	31.28	31.25	8	7,391	0.11%
2020/02/20	3	31.85	12	32.10	31.70	-9	7,391	-0.12%
2020/02/19	0	0.00	5	31.35	31.10	-5	7,340	-0.07%
2020/02/18	7	30.94	0	0.00	30.90	7	7,333	0.10%
2020/02/17	0	0.00	18	31.56	31.30	-18	7,303	-0.25%
2020/02/14	8	30.94	9	31.18	31.20	-1	7,204	-0.01%
2020/02/13	0	0.00	2	31.25	30.70	-2	7,170	-0.03%
2020/02/12	6	31.44	17	31.18	31.25	-11	7,151	-0.15%
2020/02/11	20	30.35	15	30.57	30.55	5	7,125	0.07%
2020/02/10	13	29.75	8	29.78	29.85	5	7,162	0.07%
2020/02/07	8	30.18	7	30.70	30.10	1	7,179	0.01%
2020/02/06	3	30.65	11	30.98	31.05	-8	7,142	-0.11%
2020/02/05	17	29.94	3	29.65	29.55	14	7,079	0.20%
2020/02/04	16	29.66	24	29.25	29.95	-8	7,032	-0.11%
2020/02/03	26	28.23	0	0.00	28.20	26	7,013	0.37%
2020/01/31	9	31.23	19	31.50	30.90	-10	6,876	-0.15%
2020/01/30	59	32.02	0	0.00	31.50	59	6,837	0.86%
2020/01/20	4	34.96	5	34.88	35.00	-1	6,771	-0.01%
2020/01/17	1	33.85	22.2	34.27	34.45	-21.2	6,623	-0.32%
2020/01/16	4	33.80	18	33.89	34.05	-14	6,530	-0.21%
2020/01/15	4	32.90	5	32.95	32.80	-1	6,565	-0.02%
2020/01/14	2	33.03	2	33.33	33.40	0	6,605	0.00%
2020/01/13	6	33.13	24	33.15	33.05	-18	6,571	-0.27%
2020/01/10	26	31.60	0	0.00	32.00	26	6,531	0.40%
2020/01/09	1	31.70	48	31.98	32.25	-47	6,546	-0.72%
2020/01/08	14	31.15	15	31.48	31.00	-1	6,539	-0.02%
2020/01/07	13	32.30	5	31.85	31.75	8	6,547	0.12%
2020/01/06	3	32.75	4	32.90	32.90	-1	6,549	-0.02%
2020/01/03	25	33.58	14	33.73	33.50	11	6,552	0.17%
2020/01/02	13	34.91	3	34.90	34.90	10	6,556	0.15%
2019/12/31	10	34.48	5	34.45	34.45	5	6,782	0.07%
2019/12/30	2	34.70	11	34.51	34.70	-9	7,264	-0.12%
2019/12/27	1	35.05	13	34.94	34.90	-12	7,435	-0.16%
2019/12/26	11	34.40	0	0.00	34.35	11	7,412	0.15%
2019/12/25	0	0.00	1	34.65	34.65	-1	7,431	-0.01%
2019/12/24	2	34.90	1	34.95	34.60	1	7,637	0.01%
2019/12/23	5	34.74	31.5	34.54	34.60	-26.5	7,641	-0.35%
2019/12/20	6	35.62	3	35.62	35.40	3	7,599	0.04%
2019/12/19	37	35.54	7	35.72	35.85	30	7,582	0.40%
2019/12/18	21	37.05	112	36.91	36.50	-91	7,469	-1.22%	大賣/
2019/12/17	6	36.14	3	36.55	36.55	3	6,928	0.04%
2019/12/16	147	36.09	36	36.15	36.55	111	6,979	1.59%	大買/鉅額交易
2019/12/13	109	36.04	37	35.93	35.45	72	6,843	1.05%	大買/
2019/12/12	17	35.44	31	35.84	36.55	-14	6,356	-0.22%
2019/12/11	7	32.98	16	32.86	33.25	-9	5,865	-0.15%
2019/12/10	7	32.32	7	32.16	31.85	0	6,126	0.00%
2019/12/09	1	31.95	1	32.50	31.95	0	6,107	0.00%
2019/12/06	0	0.00	7	31.84	31.95	-7	6,140	-0.11%
2019/12/05	0	0.00	10	31.60	31.30	-10	6,179	-0.16%
2019/12/04	20	31.01	0	0.00	31.00	20	6,258	0.32%
2019/12/03	11	31.81	0	0.00	31.95	11	6,360	0.17%
2019/12/02	5	32.18	37	32.11	32.40	-32	6,477	-0.49%
2019/11/28	1	31.55	11	31.99	31.95	-10	6,707	-0.15%
2019/11/27	11	31.81	1	31.85	31.50	10	6,959	0.14%
2019/11/25	4	31.40	4	31.18	31.35	0	7,490	0.00%
2019/11/22	0	0.00	3	30.75	30.70	-3	7,709	-0.04%
2019/11/21	3	30.50	3	30.50	31.05	0	7,757	0.00%
2019/11/19	3	31.30	0	0.00	31.20	3	7,877	0.04%
2019/11/18	0	0.00	4	31.15	31.40	-4	7,908	-0.05%
2019/11/15	0	0.00	2	30.35	30.30	-2	7,937	-0.03%
2019/11/13	2	30.55	0	0.00	30.10	2	8,043	0.02%
2019/11/12	3	30.55	3	30.10	30.95	0	8,056	0.00%
2019/11/08	4	29.78	0	0.00	29.75	4	8,166	0.05%
2019/11/07	12	30.24	0	0.00	30.40	12	8,300	0.14%
2019/11/06	0	0.00	1	31.70	31.50	-1	8,210	-0.01%
2019/11/05	1	31.00	0	0.00	31.00	1	8,154	0.01%
2019/11/04	12	31.33	16	31.27	31.25	-4	8,133	-0.05%
2019/11/01	15	31.53	0	0.00	31.35	15	8,112	0.18%
2019/10/31	2	31.88	2	32.00	31.90	0	8,095	0.00%
2019/10/30	0	0.00	16	31.37	31.70	-16	8,007	-0.20%
2019/10/29	24	31.50	0	0.00	31.45	24	8,093	0.30%
2019/10/28	2	31.45	0	0.00	31.30	2	8,060	0.02%
2019/10/24	6	32.33	3	32.55	32.05	3	8,025	0.04%
2019/10/23	3	32.80	20	33.00	32.90	-17	8,006	-0.21%
2019/10/22	1	32.15	0	0.00	32.70	1	7,784	0.01%
2019/10/21	11	32.00	0	0.00	32.00	11	7,753	0.14%
2019/10/18	18	31.96	0	0.00	32.05	18	7,730	0.23%
2019/10/17	0	0.00	1	32.10	31.95	-1	7,712	-0.01%
2019/10/15	2	32.20	1	32.05	31.85	1	7,579	0.01%
2019/10/14	10	32.70	0	0.00	32.65	10	7,561	0.13%
2019/10/09	1	32.40	1	32.15	32.55	0	7,503	0.00%
2019/10/08	7	33.17	2	32.85	32.95	5	7,442	0.07%
2019/10/07	4.1	33.77	10	33.54	33.70	-5.9	7,316	-0.08%
2019/10/04	15	33.13	37	33.78	32.60	-22	7,042	-0.31%
2019/10/03	7	31.71	7	32.08	32.20	0	6,547	0.00%
2019/10/02	7	30.81	0	0.00	31.20	7	6,358	0.11%
2019/10/01	2	30.40	1	30.55	30.75	1	6,298	0.02%
2019/09/27	5	29.90	0	0.00	29.25	5	6,219	0.08%
2019/09/26	3	31.85	0	0.00	31.15	3	5,974	0.05%
2019/09/25	4	31.69	1	32.10	31.55	3	5,874	0.05%
2019/09/23	1	31.10	1	31.30	31.45	0	5,755	0.00%
2019/09/20	1	31.15	0	0.00	31.00	1	5,699	0.02%
2019/09/19	5	30.85	3	30.70	30.80	2	5,637	0.04%
2019/09/17	2	31.70	1	32.00	32.20	1	5,354	0.02%
2019/09/16	8	31.56	7	31.16	31.50	1	5,215	0.02%
2019/09/12	9	33.72	20	33.49	31.90	-11	4,978	-0.22%
2019/09/11	1	31.15	0	0.00	31.35	1	4,353	0.02%
2019/09/10	0	0.00	4	30.73	30.95	-4	4,312	-0.09%
2019/09/09	4	30.63	3	30.75	30.80	1	4,222	0.02%
2019/09/06	0.2	31.20	15	31.27	31.25	-14.8	4,134	-0.36%
2019/09/05	1	30.70	0	0.00	31.50	1	4,030	0.02%
2019/09/04	10	31.50	21	31.03	31.00	-11	3,879	-0.28%
2019/09/03	3	30.50	0	0.00	30.50	3	3,727	0.08%
2019/09/02	9.2	31.11	14	31.16	31.00	-4.8	3,588	-0.13%
2019/08/30	10	29.83	7	30.45	29.55	3	3,321	0.09%
2019/08/29	4	30.01	2	29.55	29.80	2	3,012	0.07%
2019/08/28	17	29.43	24	29.60	29.50	-7	2,818	-0.25%
2019/08/27	17	27.36	33	27.66	28.50	-16	2,398	-0.67%
2019/08/26	7	25.56	13	26.01	26.20	-6	2,153	-0.28%
2019/08/23	7	26.91	1	27.05	26.60	6	2,095	0.29%
2019/08/21	18	27.20	12	27.36	27.10	6	1,934	0.31%
2019/08/20	9	26.81	21	26.84	26.85	-12	1,867	-0.64%
2019/08/19	15	26.90	11	26.54	26.50	4	1,780	0.22%
2019/08/16	13	26.52	16	26.60	26.70	-3	1,715	-0.17%
2019/08/15	1	25.50	0	0.00	25.65	1	1,647	0.06%
2019/08/14	1	25.90	3	26.23	26.15	-2	1,629	-0.12%
2019/08/13	21	26.14	21	25.85	25.85	0	1,547	0.00%
2019/08/12	5	25.53	23	25.95	26.05	-18	1,474	-1.22%
2019/08/08	2	23.55	0	0.00	23.70	2	1,301	0.15%
2019/08/05	1	22.65	3	22.77	22.65	-2	1,377	-0.15%
2019/08/02	0	0.00	10	23.43	23.35	-10	1,388	-0.72%
2019/08/01	2	24.08	0	0.00	24.00	2	1,399	0.14%
2019/07/31	17	25.23	0	0.00	24.35	17	1,382	1.23%
2019/07/30	1	25.40	10	25.53	25.30	-9	1,276	-0.71%
2019/07/26	3	25.60	5	25.60	25.50	-2	1,267	-0.16%
2019/07/25	3	26.00	8	25.82	26.20	-5	1,249	-0.40%
2019/07/24	0	0.00	3	25.25	25.45	-3	1,259	-0.24%
2019/07/23	0	0.00	1	25.60	24.75	-1	1,321	-0.08%
2019/07/22	1	24.85	0	0.00	24.85	1	1,494	0.07%
2019/07/19	3	25.05	3	24.85	24.80	0	1,737	0.00%
2019/07/18	1	24.40	1	24.75	24.35	0	1,761	0.00%
2019/07/16	0	0.00	6	25.14	25.20	-6	1,853	-0.32%
2019/07/15	0	0.00	10	24.75	24.80	-10	1,896	-0.53%
2019/07/11	1	23.90	0	0.00	24.15	1	2,075	0.05%
2019/07/08	0	0.00	1	25.00	24.40	-1	2,152	-0.05%
2019/07/05	2	24.20	0	0.00	24.25	2	2,148	0.09%
2019/06/25	0	0.00	1	23.55	23.10	-1	3,239	-0.03%
2019/06/11	0	0.00	1	22.95	22.55	-1	4,030	-0.02%
2019/06/06	1	22.20	0	0.00	22.10	1	4,275	0.02%
2019/05/29	2	21.80	0	0.00	21.90	2	5,560	0.04%
2019/05/21	5	23.50	5	22.35	23.50	0	6,338	0.00%
2019/05/14	12	23.27	1	23.65	23.50	11	7,342	0.15%
2019/05/13	6	23.21	3	23.27	23.10	3	7,348	0.04%
2019/05/10	3	25.20	0	0.00	25.00	3	7,305	0.04%
2019/05/09	1	24.85	0	0.00	24.85	1	7,338	0.01%
2019/05/06	8	26.29	4	26.30	26.30	4	7,357	0.05%
2019/05/02	2	27.05	0	0.00	27.20	2	7,384	0.03%
2019/04/30	1	27.05	0	0.00	27.50	1	7,447	0.01%
2019/04/29	18	26.73	5	26.85	26.35	13	7,620	0.17%
2019/04/26	5	27.45	5	28.60	27.40	0	7,715	0.00%
2019/04/25	7	28.01	12	27.98	28.80	-5	7,619	-0.07%
2019/04/24	2	27.10	1	27.25	27.05	1	7,383	0.01%
2019/04/22	0	0.00	1	27.60	27.25	-1	7,297	-0.01%
2019/04/19	4	27.23	1	27.40	27.35	3	7,218	0.04%
2019/04/18	1	26.60	8	27.08	27.65	-7	7,135	-0.10%
2019/04/17	4	27.53	4	27.38	27.25	0	7,069	0.00%
2019/04/12	3	26.15	0	0.00	25.85	3	6,953	0.04%
2019/04/10	2	26.33	0	0.00	26.10	2	6,910	0.03%
2019/04/09	18	26.71	0	0.00	26.35	18	6,855	0.26%
2019/04/08	4	27.54	1	27.55	27.50	3	6,773	0.04%
2019/04/03	3	27.65	0	0.00	27.65	3	6,746	0.04%
2019/04/02	2	26.98	4	27.58	27.60	-2	6,640	-0.03%
2019/04/01	7	27.42	1	27.80	27.10	6	6,574	0.09%
2019/03/29	0	0.00	5	27.04	27.00	-5	6,462	-0.08%
2019/03/28	7	27.42	31	27.55	26.65	-24	6,386	-0.38%
2019/03/27	2	26.70	3	26.58	26.65	-1	5,921	-0.02%
2019/03/26	0	0.00	4	25.70	25.70	-4	5,734	-0.07%
2019/03/25	4	24.88	0	0.00	24.90	4	5,699	0.07%
2019/03/19	4	26.05	2	26.93	25.85	2	5,469	0.04%
2019/03/18	4	25.90	0	0.00	25.85	4	5,318	0.08%
2019/03/14	2	26.23	16	26.40	25.90	-14	5,241	-0.27%
2019/03/13	5	26.43	3	26.67	26.20	2	5,226	0.04%
2019/03/12	3	26.22	10	25.90	26.20	-7	5,101	-0.14%
2019/03/11	4	26.20	0	0.00	26.35	4	5,027	0.08%
2019/03/08	23	26.03	24	25.96	25.70	-1	4,928	-0.02%
2019/03/07	25	26.56	22	26.07	25.70	3	4,738	0.06%
2019/03/06	23	26.63	12	26.38	27.05	11	4,473	0.25%
2019/03/04	8	24.88	0	0.00	24.90	8	4,070	0.20%
2019/02/27	4	25.05	2	24.88	24.60	2	4,011	0.05%
2019/02/26	5	24.78	0	0.00	24.40	5	3,944	0.13%
2019/02/25	8	25.19	24	25.18	25.50	-16	3,855	-0.41%
2019/02/21	0	0.00	3	23.37	23.70	-3	3,537	-0.08%
2019/02/19	12	24.53	6	24.35	24.05	6	3,396	0.18%
2019/02/18	10	24.30	0	0.00	24.30	10	3,478	0.29%
2019/02/15	0	0.00	16	23.31	24.35	-16	3,345	-0.48%
2019/02/14	2	24.05	11	24.05	24.05	-9	3,011	-0.30%
2019/02/13	1	21.90	16	21.03	21.90	-15	2,833	-0.53%
2019/02/12	0	0.00	6	19.53	19.95	-6	2,549	-0.24%
2019/02/11	3	19.05	10	19.05	19.00	-7	2,530	-0.28%
2019/01/30	7	19.07	0	0.00	19.00	7	2,550	0.27%
2019/01/29	5	19.35	0	0.00	19.35	5	2,512	0.20%
2019/01/25	2	20.25	1	20.15	20.10	1	2,521	0.04%
2019/01/24	7	20.03	1	20.20	20.00	6	2,539	0.24%
2019/01/23	5	20.40	5	21.00	20.40	0	2,562	0.00%
2019/01/22	0	0.00	5	20.49	20.50	-5	2,535	-0.20%
2019/01/21	18	21.04	22	21.36	21.10	-4	2,467	-0.16%
2019/01/18	16	20.26	0	0.00	20.40	16	2,274	0.70%
2019/01/17	0	0.00	12	19.73	20.75	-12	2,154	-0.56%
2019/01/16	0	0.00	1	18.85	18.90	-1	2,068	-0.05%
2019/01/10	0	0.00	1	18.60	18.75	-1	2,169	-0.05%
2019/01/09	8	18.85	2	18.88	18.60	6	2,198	0.27%
2019/01/08	0	0.00	1	18.70	18.60	-1	2,216	-0.05%
2019/01/07	0	0.00	1	18.50	18.40	-1	2,266	-0.04%
2019/01/04	1	17.05	0	0.00	18.15	1	2,328	0.04%
2019/01/03	1	17.90	0	0.00	17.70	1	2,348	0.04%
2019/01/02	2	18.25	0	0.00	18.00	2	2,392	0.08%
2018/12/28	1	18.25	0	0.00	18.35	1	2,441	0.04%
2018/12/27	10	18.45	0	0.00	18.20	10	2,544	0.39%
2018/12/24	12	18.98	0	0.00	19.00	12	2,658	0.45%
2018/12/21	0	0.00	1	18.70	18.80	-1	2,721	-0.04%
2018/12/20	3	18.87	0	0.00	18.35	3	2,719	0.11%
2018/12/18	3	19.27	0	0.00	19.25	3	2,721	0.11%
2018/12/17	0	0.00	1	19.85	19.65	-1	2,776	-0.04%
2018/12/14	1	19.30	0	0.00	19.75	1	2,835	0.04%
2018/12/12	0	0.00	2	20.00	20.10	-2	2,992	-0.07%
2018/12/11	2	19.45	0	0.00	19.30	2	3,010	0.07%
2018/12/06	3	19.73	0	0.00	19.60	3	3,119	0.10%
2018/12/05	0	0.00	1	21.30	20.80	-1	3,163	-0.03%
2018/12/04	0	0.00	10	21.80	21.65	-10	3,257	-0.31%
2018/12/03	0	0.00	1	22.05	22.00	-1	3,337	-0.03%
2018/11/30	0	0.00	8	19.98	21.05	-8	3,381	-0.24%
2018/11/29	4	20.09	2	20.00	19.70	2	3,348	0.06%
2018/11/27	10	18.50	0	0.00	19.05	10	3,358	0.30%
2018/11/21	3	19.68	0	0.00	19.75	3	3,432	0.09%
2018/11/19	0	0.00	3	20.05	20.10	-3	3,601	-0.08%
2018/11/15	16	20.09	0	0.00	19.75	16	3,829	0.42%
2018/11/14	2	21.90	10	21.50	21.85	-8	3,746	-0.21%
2018/11/07	0	0.00	3	21.80	22.15	-3	4,243	-0.07%
2018/11/06	5	21.40	0	0.00	20.95	5	4,378	0.11%
2018/11/02	0	0.00	5	22.00	22.00	-5	4,796	-0.10%
2018/10/31	5	21.10	5	21.20	21.15	0	4,999	0.00%
2018/10/26	0	0.00	1	19.40	19.70	-1	5,518	-0.02%
2018/10/23	6	21.67	0	0.00	21.00	6	6,388	0.09%
2018/10/22	2	21.70	2	22.50	22.30	0	6,781	0.00%
2018/10/19	2	21.70	2	22.15	22.10	0	6,846	0.00%
2018/10/18	1	22.45	1	22.50	22.50	0	6,943	0.00%
2018/10/17	1	22.10	0	0.00	22.00	1	7,000	0.01%
2018/10/15	0	0.00	2	22.35	22.45	-2	7,126	-0.03%
2018/10/09	1	24.45	1	23.45	23.20	0	7,332	0.00%
2018/10/08	0	0.00	1	24.10	24.35	-1	7,428	-0.01%
2018/10/05	1	22.70	0	0.00	23.95	1	7,481	0.01%
2018/10/04	1	24.85	1	25.85	25.10	0	7,493	0.00%
2018/10/03	1	26.15	1	26.05	26.05	0	7,640	0.00%
2018/09/28	10	26.80	0	0.00	26.25	10	8,876	0.11%
2018/09/25	10	26.60	11	27.24	27.05	-1	9,574	-0.01%
2018/09/21	1	27.20	0	0.00	27.40	1	9,650	0.01%
2018/09/19	6	27.15	0	0.00	26.10	6	9,896	0.06%
2018/09/18	4	27.25	2	27.05	27.05	2	10,056	0.02%
2018/09/14	0	0.00	1	29.00	29.15	-1	10,728	-0.01%
2018/09/11	0	0.00	10	28.60	28.30	-10	12,675	-0.08%
2018/09/10	20	27.98	4	28.00	27.60	16	13,046	0.12%
2018/09/07	3	29.35	3	29.75	29.20	0	13,757	0.00%
2018/09/06	0	0.00	1	29.30	30.75	-1	13,752	-0.01%
2018/09/03	4	30.75	10	31.03	30.65	-6	15,273	-0.04%
2018/08/31	1	31.60	1	31.65	31.95	0	16,229	0.00%
2018/08/30	2	32.33	1	31.90	31.60	1	16,714	0.01%
2018/08/29	2	31.80	3	31.88	32.00	-1	16,823	-0.01%
2018/08/28	14	31.83	4	31.50	31.50	10	17,053	0.06%
2018/08/27	2	31.65	13	31.15	31.75	-11	17,207	-0.06%
2018/08/24	6	30.55	1	30.65	30.25	5	17,313	0.03%
2018/08/23	24	29.96	8	29.79	30.10	16	17,569	0.09%
2018/08/22	0	0.00	2	31.18	31.00	-2	17,961	-0.01%
2018/08/21	3	31.32	2	31.55	31.80	1	18,308	0.01%
2018/08/17	17	32.49	0	0.00	32.00	17	18,555	0.09%
2018/08/13	15	32.33	1	32.90	32.75	14	19,633	0.07%
2018/08/10	21	34.91	18	34.90	34.20	3	19,823	0.02%
2018/08/09	21	35.64	21	34.75	34.75	0	19,800	0.00%
2018/08/08	6	34.74	0	0.00	34.65	6	19,775	0.03%
2018/08/07	35	34.98	15	35.25	34.60	20	19,894	0.10%
2018/08/06	14	35.04	10	35.44	35.80	4	20,165	0.02%
2018/08/03	0	0.00	20	34.30	33.90	-20	20,322	-0.10%
2018/08/02	2	33.63	2	33.80	33.85	0	20,373	0.00%
2018/08/01	30	35.31	9	35.18	33.80	21	20,219	0.10%
2018/07/31	0	0.00	16	33.40	34.40	-16	19,846	-0.08%
2018/07/30	35	33.24	33	32.98	33.40	2	19,562	0.01%
2018/07/27	32	31.88	26	32.48	32.65	6	19,234	0.03%
2018/07/26	4	30.50	11	30.33	30.30	-7	18,826	-0.04%
2018/07/24	3	29.90	2	28.85	30.00	1	18,598	0.01%
2018/07/23	1	28.70	0	0.00	28.80	1	18,515	0.01%
2018/07/20	5	28.55	0	0.00	28.35	5	18,440	0.03%
2018/07/19	11	28.67	4	28.60	29.50	7	18,334	0.04%
2018/07/18	6	29.12	3	28.95	28.90	3	18,219	0.02%
2018/07/16	22	31.07	33	31.46	31.45	-11	17,978	-0.06%
2018/07/13	1	30.75	0	0.00	30.40	1	17,879	0.01%
2018/07/12	11	30.03	4	30.00	30.10	7	17,783	0.04%
2018/07/11	3	30.80	2	30.33	30.00	1	17,682	0.01%
2018/07/10	4	29.99	4	29.96	30.25	0	17,478	0.00%
2018/07/06	11	34.66	20	33.97	33.60	-9	16,681	-0.05%
2018/07/05	10	33.92	1	34.90	33.40	9	16,143	0.06%
2018/07/03	1	33.20	1	33.20	32.00	0	15,509	0.00%
2018/07/02	2	32.65	2	32.55	32.50	0	15,395	0.00%
2018/06/29	12	34.11	14	33.41	33.05	-2	15,283	-0.01%
2018/06/28	4	33.00	5	32.67	32.60	-1	15,037	-0.01%
2018/06/27	12	33.40	3	33.02	32.60	9	14,940	0.06%
2018/06/26	35	32.53	32	31.38	32.65	3	14,724	0.02%
2018/06/25	5	33.12	10	33.89	31.80	-5	14,349	-0.03%
2018/06/22	44	36.19	37	36.78	35.10	7	13,970	0.05%
2018/06/21	20	36.04	10	35.22	36.65	10	13,198	0.08%
2018/06/20	12	34.12	18	33.40	33.35	-6	12,257	-0.05%
2018/06/19	18	33.68	40	33.43	34.45	-22	11,924	-0.18%
2018/06/15	57	34.21	33	34.15	33.80	24	11,479	0.21%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	10	29.63	35	30.23	29.05	-25	10,553	-0.24%
2018/06/12	12	31.04	8	30.85	29.80	4	10,228	0.04%
2018/06/11	19	29.99	13	30.20	31.35	6	9,569	0.06%
2018/06/08	28	28.77	3	29.50	28.50	25	8,927	0.28%
2018/06/07	3	26.67	42	27.54	28.05	-39	7,940	-0.49%
2018/06/06	11	25.36	0	0.00	25.50	11	7,438	0.15%
2018/06/05	3	26.30	12	26.33	25.55	-9	7,312	-0.12%
2018/06/04	14	25.46	1	26.20	25.20	13	7,085	0.18%
2018/06/01	4	25.76	3	25.55	25.75	1	6,899	0.01%
2018/05/31	23	27.83	17	27.15	26.60	6	6,816	0.09%
2018/05/30	10	28.16	12	28.09	28.00	-2	6,585	-0.03%
2018/05/29	19	27.06	49	27.43	28.25	-30	5,976	-0.50%
2018/05/28	8	25.90	15	25.68	25.70	-7	5,541	-0.13%
2018/05/25	6	25.67	1	25.95	25.25	5	5,260	0.10%
2018/05/23	13	25.61	0	0.00	25.15	13	4,873	0.27%
2018/05/22	4	24.54	3	24.30	24.50	1	4,464	0.02%
2018/05/21	12	25.08	3	25.77	25.30	9	4,290	0.21%
2018/05/18	4	23.50	10	23.78	24.05	-6	3,638	-0.16%
2018/05/17	14	22.13	12	22.23	21.90	2	3,352	0.06%
2018/05/16	31	23.88	12	23.33	23.10	19	3,219	0.59%
2018/05/15	14	22.88	2	22.85	22.80	12	2,984	0.40%
2018/05/14	22	22.60	21	22.87	23.50	1	2,850	0.04%
2018/05/11	24	21.62	15	21.51	21.75	9	2,402	0.37%
2018/05/10	3	19.80	18	19.70	19.80	-15	1,999	-0.75%
2018/05/07	0	0.00	1	17.85	17.75	-1	1,805	-0.06%
2018/05/04	0	0.00	1	17.60	17.35	-1	1,808	-0.06%
2018/05/02	1	16.80	0	0.00	16.80	1	1,893	0.05%
2018/04/23	1	17.00	0	0.00	17.20	1	2,312	0.04%
2018/04/19	0	0.00	2	17.70	17.90	-2	2,824	-0.07%
2018/04/17	2	17.20	0	0.00	17.05	2	2,858	0.07%
2018/04/13	3	17.50	0	0.00	17.50	3	3,367	0.09%
2018/04/12	0	0.00	6	17.58	17.70	-6	3,433	-0.17%
2018/04/11	3	18.00	2	17.95	17.80	1	3,481	0.03%
2018/04/10	2	17.10	0	0.00	17.20	2	3,470	0.06%
2018/04/03	2	17.30	0	0.00	17.30	2	3,476	0.06%
2018/03/31	5	17.59	0	0.00	17.60	5	3,472	0.14%
2018/03/30	2	17.98	0	0.00	17.70	2	3,542	0.06%
2018/03/29	4	18.01	0	0.00	18.10	4	3,540	0.11%
2018/03/27	0	0.00	2	18.45	18.95	-2	3,559	-0.06%
2018/03/19	0	0.00	5	19.20	19.20	-5	3,609	-0.14%
2018/03/14	6	19.73	2	19.53	19.60	4	3,582	0.11%
2018/03/13	1	19.20	0	0.00	19.30	1	3,572	0.03%
2018/03/12	0	0.00	1	19.30	19.00	-1	3,549	-0.03%
2018/03/09	1	18.95	4	19.33	18.95	-3	3,546	-0.08%
2018/03/08	0	0.00	1	19.65	19.30	-1	3,549	-0.03%
2018/03/07	1	18.80	2	19.45	18.65	-1	3,520	-0.03%
2018/03/06	9	19.99	22	19.83	19.60	-13	3,511	-0.37%
2018/03/05	28	18.55	11	19.07	19.60	17	3,454	0.49%
2018/03/01	0	0.00	6	17.95	17.95	-6	3,374	-0.18%
2018/02/27	0	0.00	9	17.94	17.85	-9	3,378	-0.27%
2018/02/26	1	17.85	16	17.98	17.85	-15	3,373	-0.44%
2018/02/23	15	18.18	0	0.00	18.15	15	3,380	0.44%
2018/02/22	11	17.70	0	0.00	18.05	11	3,371	0.33%
2018/02/21	5	17.55	0	0.00	17.85	5	3,357	0.15%
2018/02/12	0	0.00	1	17.15	17.10	-1	3,345	-0.03%
2018/02/09	1	17.40	1	17.40	17.20	0	3,323	0.00%
2018/02/08	3	16.60	3	16.45	16.50	0	3,265	0.00%
2018/02/06	3	16.55	0	0.00	16.80	3	3,261	0.09%
2018/01/30	1	19.50	0	0.00	19.30	1	3,279	0.03%
2018/01/25	6	19.95	7	19.99	19.65	-1	3,269	-0.03%
2018/01/24	0	0.00	2	20.70	20.70	-2	3,200	-0.06%
2018/01/23	1	20.50	0	0.00	20.50	1	3,194	0.03%
2018/01/22	1	21.45	0	0.00	21.10	1	3,165	0.03%
2018/01/19	2	20.95	0	0.00	20.85	2	3,165	0.06%
2018/01/18	2	22.05	1	22.75	21.30	1	3,074	0.03%
2018/01/17	5	22.22	4	21.85	22.20	1	2,943	0.03%
2018/01/16	1	22.00	4	22.25	22.10	-3	2,876	-0.10%
2018/01/15	4	21.43	7	21.59	22.20	-3	2,692	-0.11%
2018/01/11	2	20.45	1	20.45	19.95	1	2,452	0.04%
2018/01/10	4	20.20	3	20.13	19.90	1	2,405	0.04%
2018/01/09	3	20.00	13	20.25	20.85	-10	2,221	-0.45%
2018/01/05	0	0.00	1	19.00	18.95	-1	1,943	-0.05%
2018/01/02	5	18.03	0	0.00	17.90	5	1,954	0.26%