光罩 (2338)-群益金鼎-嘉義券商分點個股進出

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:13:35(已收盤)

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

光罩 (2338)籌碼相關－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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	2	71.40	2	71.30	71.30	0	1,828	0.00%
2024/05/17	1	71.19	0	0.00	70.00	1	1,773	0.06%
2024/05/16	0	0.00	1	69.30	69.30	-1	1,743	-0.06%
2024/05/14	0	68.90	1	68.70	68.20	-1	1,753	-0.06%
2024/05/10	0	0.00	1	69.70	68.50	-1	1,735	-0.06%
2024/05/09	2	71.70	1	71.80	69.70	1	1,698	0.06%
2024/05/08	14.1	73.00	7.1	72.85	70.30	7	1,626	0.43%
2024/05/07	3	74.37	3.3	74.52	75.70	-0.3	1,392	-0.02%
2024/04/26	0	67.10	0	0.00	66.30	0	1,216	0.00%
2024/04/24	0	66.40	0	0.00	66.90	0	1,237	0.00%
2024/04/18	0	0.00	1	68.30	68.10	-1	1,192	-0.08%
2024/04/15	0	0.00	0.5	69.41	69.30	-0.5	1,193	-0.04%
2024/04/12	2	71.45	0	0.00	70.80	2	1,211	0.17%
2024/04/10	0	0.00	10	71.95	71.60	-10	1,184	-0.84%
2024/04/09	4	70.85	48.1	70.86	71.20	-44.1	1,144	-3.85%
2024/04/08	5	68.30	5	68.40	68.40	0	1,075	0.00%
2024/04/03	0	0.00	2	69.10	69.30	-2	1,074	-0.19%
2024/04/01	10	68.80	11.2	68.87	68.80	-1.2	1,093	-0.11%
2024/03/29	0	68.00	0	0.00	68.00	0	1,087	0.00%
2024/03/28	0	68.10	0	0.00	68.00	0	1,091	0.00%
2024/03/27	5	67.30	0	67.00	67.20	5	1,101	0.46%
2024/03/26	0	0.00	0	68.40	67.00	0	1,105	0.00%
2024/03/22	0	68.40	0	0.00	68.40	0	1,121	0.00%
2024/03/20	0.1	67.80	4	68.00	67.50	-4	1,141	-0.35%
2024/03/19	6.1	68.08	5	68.50	67.90	1.1	1,158	0.09%
2024/03/18	0	68.00	0	0.00	67.80	0	1,157	0.00%
2024/03/15	2	67.50	10	67.40	67.40	-8	1,167	-0.69%
2024/03/14	10.2	68.26	11	68.87	67.90	-0.8	1,161	-0.07%
2024/03/13	5	70.19	1	68.80	68.50	4	1,158	0.35%
2024/03/12	7	70.10	6.3	69.70	70.00	0.7	1,165	0.06%
2024/03/08	5	69.60	7	69.86	67.70	-2	1,171	-0.17%
2024/03/07	2	70.15	2.1	70.22	68.80	-0.1	1,235	-0.01%
2024/03/06	5	70.30	1	69.40	70.30	4	1,337	0.30%
2024/03/05	1	69.20	0	0.00	69.10	1	1,615	0.06%
2024/03/04	4	69.90	0.5	69.80	69.90	3.5	1,656	0.21%
2024/02/29	1	69.50	1	70.00	69.60	0	1,648	0.00%
2024/02/27	0	0.00	2	70.00	69.80	-2	1,652	-0.12%
2024/02/26	7	72.26	12	72.88	72.10	-5	1,654	-0.30%
2024/02/23	0	0.00	0.5	71.50	70.90	-0.5	1,598	-0.03%
2024/02/22	0	0.00	1	71.00	70.80	-1	1,588	-0.06%
2024/02/15	0	69.40	0	0.00	69.70	0	1,579	0.00%
2024/02/05	5	66.50	6	66.95	67.30	-1	1,570	-0.06%
2024/02/02	10	67.60	10	67.70	67.30	0	1,597	0.00%
2024/01/31	1	67.40	0	0.00	67.60	1	1,696	0.06%
2024/01/24	5.1	68.81	0	0.00	68.80	5.1	1,787	0.29%
2024/01/22	6	68.28	1	68.40	68.90	5	1,801	0.28%
2024/01/19	2	68.15	2	68.20	67.70	0	1,804	0.00%
2024/01/18	1	67.20	0	0.00	67.20	1	1,809	0.06%
2024/01/09	5	71.38	3	70.40	70.10	2	1,945	0.10%
2024/01/08	3	71.20	0	71.30	71.60	3	2,002	0.15%
2024/01/04	0	0.00	5	69.10	69.20	-5	2,052	-0.24%
2024/01/03	0	69.70	0	0.00	69.70	0	2,161	0.00%
2024/01/02	5	70.50	0	0.00	70.20	5	2,161	0.23%
2023/12/28	2	70.65	2	71.50	71.30	0	2,159	0.00%
2023/12/27	0	0.00	5	71.20	71.20	-5	2,150	-0.23%
2023/12/22	1	69.80	0	0.00	69.30	1	2,152	0.05%
2023/12/20	6	71.20	0	0.00	70.40	6	2,140	0.28%
2023/12/15	1	72.30	1	73.00	71.70	0	2,125	0.00%
2023/12/14	21	71.99	11	71.74	72.00	10	2,121	0.47%
2023/12/08	1.2	71.02	0	0.00	70.50	1.2	2,103	0.06%
2023/12/07	0	0.00	1.3	70.67	70.50	-1.3	2,093	-0.06%
2023/12/06	11	72.16	0	0.00	72.20	11	2,076	0.53%
2023/12/05	1	72.00	13.6	72.23	72.80	-12.6	2,067	-0.61%
2023/12/04	20.2	74.27	1.5	73.82	73.20	18.7	2,031	0.92%
2023/12/01	22.3	76.51	6	77.23	76.20	16.3	1,958	0.83%
2023/11/30	9	76.22	71.3	76.92	76.90	-62.3	1,833	-3.40%
2023/11/29	0	0.00	4	71.10	71.00	-4	1,548	-0.26%
2023/11/27	1	68.50	0	0.00	67.80	1	1,508	0.07%
2023/11/21	3	68.20	2	68.40	68.60	1	1,496	0.07%
2023/11/20	1	67.50	0	0.00	67.80	1	1,523	0.07%
2023/11/17	0.1	67.10	1	67.00	67.00	-0.9	1,558	-0.06%
2023/11/15	14	67.39	0	0.00	66.90	14	1,628	0.86%
2023/11/14	0	67.00	0	0.00	67.10	0	1,653	0.00%
2023/11/10	8	66.04	0	0.00	66.20	8	1,718	0.47%
2023/11/09	10.1	66.46	8	66.30	67.00	2.1	1,703	0.12%
2023/11/06	1	72.20	4	72.45	72.40	-3	1,649	-0.18%
2023/11/03	0	0.00	1	70.60	71.20	-1	1,626	-0.06%
2023/11/01	1	68.20	0	0.00	68.00	1	1,638	0.06%
2023/10/31	2	68.20	1	70.30	68.00	1	1,648	0.06%
2023/10/30	0	69.50	0	0.00	69.50	0	1,703	0.00%
2023/10/26	2	69.10	0	0.00	69.00	2	1,771	0.11%
2023/10/25	1	71.00	2	70.35	71.10	-1	1,822	-0.05%
2023/10/24	1	69.10	4	69.48	69.30	-3	1,845	-0.16%
2023/10/23	4.1	69.97	0	0.00	69.20	4.1	1,903	0.22%
2023/10/20	2	69.85	8	68.89	70.60	-6	1,894	-0.32%
2023/10/18	0	0.00	1	69.50	69.60	-1	1,884	-0.05%
2023/10/17	5	71.20	0	0.00	70.80	5	1,884	0.27%
2023/10/16	16	72.84	12	72.07	71.70	4	1,883	0.21%
2023/10/13	0	0.00	1	72.50	72.50	-1	1,843	-0.05%
2023/10/12	11	72.36	7	72.50	72.40	4	1,870	0.21%
2023/10/11	8	72.20	4	71.95	71.80	4	1,896	0.21%
2023/10/06	0	68.95	2	69.10	68.50	-2	1,835	-0.11%
2023/10/05	1	68.90	3	68.70	68.60	-2	1,847	-0.11%
2023/10/04	1	68.00	0	0.00	67.70	1	1,859	0.05%
2023/10/02	0	68.35	0	0.00	68.70	0	1,925	0.00%
2023/09/28	1	66.23	2	68.20	67.40	-1	1,947	-0.05%
2023/09/27	5	65.32	0	0.00	65.60	5	2,007	0.25%
2023/09/25	5	67.12	0	0.00	67.20	5	2,101	0.24%
2023/09/22	2	66.95	0	0.00	67.20	2	2,231	0.09%
2023/09/20	2	67.70	0	0.00	67.40	2	2,257	0.09%
2023/09/19	1	68.50	2	69.10	68.20	-1	2,272	-0.04%
2023/09/18	1	70.19	0	0.00	69.70	1	2,272	0.04%
2023/09/15	11	69.85	2	70.10	70.10	9	2,277	0.40%
2023/09/14	0	68.90	1	68.70	69.00	-1	2,279	-0.04%
2023/09/13	3.2	67.97	0	0.00	67.80	3.2	2,279	0.14%
2023/09/11	0	0.00	1	67.50	67.00	-1	2,312	-0.04%
2023/09/06	4	70.80	0	0.00	70.20	4	2,397	0.17%
2023/09/05	0	0.00	1	71.10	71.30	-1	2,475	-0.04%
2023/09/04	1	70.60	0	0.00	70.40	1	2,587	0.04%
2023/09/01	0	0.00	5	70.30	70.20	-5	2,599	-0.19%
2023/08/31	2	69.70	0	0.00	69.90	2	2,608	0.08%
2023/08/30	0	0.00	1	69.70	70.30	-1	2,623	-0.04%
2023/08/29	2	68.25	0	0.00	68.80	2	2,646	0.08%
2023/08/24	0.3	71.63	0	0.00	69.80	0.3	2,678	0.01%
2023/08/23	0	0.00	1	69.10	69.80	-1	2,656	-0.04%
2023/08/22	0.3	67.40	0	0.00	66.80	0.3	2,645	0.01%
2023/08/21	2	66.80	2	67.50	67.50	0	2,645	0.00%
2023/08/18	2.2	68.32	0	0.00	68.10	2.2	2,616	0.08%
2023/08/17	2	67.40	2	68.50	69.30	0	2,630	0.00%
2023/08/15	0	68.95	2	68.15	68.80	-2	2,610	-0.08%
2023/08/14	0.1	68.00	0	0.00	67.50	0.1	2,622	0.00%
2023/08/11	0	70.00	2	70.30	69.50	-2	2,636	-0.08%
2023/08/10	4	70.20	2	70.20	69.90	2	2,644	0.08%
2023/08/09	1	71.01	0	0.00	71.30	1	2,650	0.04%
2023/08/08	2	71.96	2	73.10	71.40	0	2,704	0.00%
2023/08/07	2	72.30	0	0.00	72.30	2	2,699	0.07%
2023/08/04	0	72.30	0	0.00	72.50	0	2,707	0.00%
2023/08/02	0.1	72.07	0	0.00	71.80	0.1	2,700	0.00%
2023/08/01	3	75.95	1	74.90	74.60	2	2,646	0.08%
2023/07/31	5	77.14	3	77.63	75.90	2	2,629	0.08%
2023/07/28	1	74.76	8	77.14	77.80	-7	2,611	-0.27%
2023/07/27	9	74.07	7	74.36	74.00	2	2,575	0.08%
2023/07/26	5.2	73.78	5	73.06	73.00	0.2	2,553	0.01%
2023/07/25	2	76.20	0	0.00	75.80	2	2,507	0.08%
2023/07/21	2	78.00	3	77.77	77.70	-1	2,501	-0.04%
2023/07/20	0	0.00	4	78.58	78.50	-4	2,573	-0.16%
2023/07/19	1	79.30	1	80.60	79.30	0	2,573	0.00%
2023/07/18	14	80.46	0	0.00	79.90	14	2,619	0.53%
2023/07/17	3	80.37	4	82.55	81.40	-1	2,644	-0.04%
2023/07/14	15	81.93	13	81.18	80.60	2	2,667	0.07%
2023/07/13	3	80.10	10	80.83	81.70	-7	2,679	-0.26%
2023/07/12	4	80.20	0	0.00	79.70	4	2,674	0.15%
2023/07/11	9	80.22	5	80.42	80.30	4	2,688	0.15%
2023/07/10	2	79.00	9	79.39	78.80	-7	2,777	-0.25%
2023/07/07	2	79.25	4	79.50	79.40	-2	2,792	-0.07%
2023/07/06	5	81.56	1	81.50	81.40	4	2,779	0.14%
2023/07/05	12	84.20	7	83.37	82.70	5	2,773	0.18%
2023/07/04	0	0.00	2.4	83.53	83.60	-2.4	2,746	-0.09%
2023/07/03	2	82.75	2	82.60	83.00	0	2,782	0.00%
2023/06/30	10	83.35	7	82.36	83.10	3	2,755	0.11%
2023/06/26	0.2	79.00	0	0.00	79.00	0.2	2,786	0.01%
2023/06/14	0	0.00	2	81.60	81.70	-2	3,665	-0.05%
2023/06/13	5	82.52	2	83.00	82.60	3	3,785	0.08%
2023/06/12	16	81.96	1	81.10	81.10	15	3,787	0.40%
2023/06/09	2	83.00	2	81.60	82.90	0	3,772	0.00%
2023/06/08	9	81.30	7	79.90	79.90	2	3,723	0.05%
2023/06/05	0	0.00	3	81.20	80.80	-3	3,718	-0.08%
2023/06/02	0	0.00	4	80.20	80.30	-4	3,775	-0.11%
2023/06/01	1	79.70	1	79.90	80.00	0	3,824	0.00%
2023/05/31	3	80.70	0	0.00	81.10	3	3,813	0.08%
2023/05/30	2	80.80	3	80.70	80.80	-1	3,814	-0.03%
2023/05/29	11	81.79	12	82.01	81.80	-1	3,822	-0.03%
2023/05/26	13	80.75	11	81.94	80.50	2	3,819	0.05%
2023/05/25	10	81.60	12	81.13	81.60	-2	3,812	-0.05%
2023/05/24	2	80.60	0	0.00	80.90	2	3,881	0.05%
2023/05/23	11	81.46	13	80.36	81.60	-2	3,882	-0.05%
2023/05/22	2	80.10	16	79.80	80.20	-14	3,859	-0.36%
2023/05/19	30	80.15	16	79.59	79.70	14	3,857	0.36%
2023/05/18	12	79.17	18	79.39	79.20	-6	3,859	-0.16%
2023/05/17	10	78.61	5.7	78.75	78.90	4.3	3,875	0.11%
2023/05/15	0.1	76.00	0	0.00	75.70	0.1	3,910	0.00%
2023/05/12	0.1	77.50	0	0.00	76.90	0.1	3,958	0.00%
2023/05/11	0.1	77.50	0	0.00	77.30	0.1	4,023	0.00%
2023/05/10	10	79.10	13	78.68	79.10	-3	4,257	-0.07%
2023/05/09	0.2	79.60	0	0.00	79.20	0.2	4,261	0.00%
2023/05/08	2	80.20	0	0.00	79.80	2	4,284	0.05%
2023/05/05	2	80.10	0	0.00	80.60	2	4,316	0.05%
2023/05/03	2	80.80	3	79.90	79.70	-1	4,532	-0.02%
2023/05/02	1	81.70	4	81.60	81.80	-3	4,582	-0.07%
2023/04/28	14	79.96	13	80.42	80.00	1	4,687	0.02%
2023/04/27	11	79.42	11	80.15	79.50	0	4,742	0.00%
2023/04/26	0	0.00	3	78.77	79.40	-3	4,999	-0.06%
2023/04/25	3.1	78.27	0	0.00	78.40	3.1	5,247	0.06%
2023/04/24	0	0.00	2	82.60	82.50	-2	5,299	-0.04%
2023/04/21	2.1	82.83	3	84.10	82.30	-0.9	5,591	-0.02%
2023/04/20	3	84.13	0	0.00	83.70	3	5,675	0.05%
2023/04/18	1	85.30	0	0.00	85.20	1	5,991	0.02%
2023/04/17	5	88.00	0	0.00	87.40	5	6,045	0.08%
2023/04/14	8	88.20	2	88.70	88.20	6	6,108	0.10%
2023/04/13	4	88.90	0	0.00	88.20	4	6,186	0.06%
2023/04/12	2	92.20	0	0.00	92.10	2	6,168	0.03%
2023/04/11	11	93.41	15	92.69	93.50	-4	6,215	-0.06%
2023/04/10	3	92.27	2	92.20	92.20	1	6,325	0.02%
2023/04/07	16	93.27	14	93.76	93.10	2	6,410	0.03%
2023/04/06	22	92.99	17	93.53	92.90	5	6,415	0.08%
2023/03/31	2	92.70	12	91.38	92.50	-10	6,384	-0.16%
2023/03/30	10	91.50	11	92.02	91.50	-1	6,389	-0.02%
2023/03/29	13	92.07	4	94.50	91.60	9	6,450	0.14%
2023/03/28	1	93.80	4	95.95	93.50	-3	6,521	-0.05%
2023/03/27	5	96.18	12	97.05	95.90	-7	6,501	-0.11%
2023/03/24	2	96.80	1	98.50	96.00	1	6,511	0.02%
2023/03/23	6	96.78	7	96.46	96.60	-1	6,468	-0.02%
2023/03/22	1	97.60	3	97.13	96.90	-2	6,488	-0.03%
2023/03/21	1	95.40	8	95.93	95.40	-7	6,506	-0.11%
2023/03/20	9	92.70	11.1	94.76	94.60	-2.1	6,455	-0.03%
2023/03/17	23	88.69	14.2	88.13	88.80	8.8	6,394	0.14%
2023/03/16	25	86.17	26	86.40	86.10	-1	6,350	-0.02%
2023/03/15	13	84.28	13	83.06	84.40	0	6,433	0.00%
2023/03/14	10	82.10	10	82.89	82.10	0	6,608	0.00%
2023/03/13	5	83.10	5	83.00	83.10	0	6,751	0.00%
2023/03/10	10	84.20	10	85.36	84.20	0	6,986	0.00%
2023/03/09	12	86.18	10	86.80	86.00	2	7,407	0.03%
2023/03/08	10	87.00	10	86.41	87.00	0	7,551	0.00%
2023/03/07	10	87.00	18	86.15	87.00	-8	7,808	-0.10%
2023/03/06	11	84.60	8	84.80	84.90	3	7,967	0.04%
2023/03/01	10	83.10	12	82.10	83.10	-2	8,613	-0.02%
2023/02/23	10	83.30	11	82.68	83.30	-1	8,841	-0.01%
2023/02/22	10	82.50	10	83.80	82.50	0	8,948	0.00%
2023/02/21	0	86.80	0	0.00	85.60	0	9,042	0.00%
2023/02/20	13	86.53	12	87.65	86.50	1	9,270	0.01%
2023/02/16	13	86.20	17	86.89	87.10	-4	9,665	-0.04%
2023/02/15	10	85.50	14	84.21	85.50	-4	9,951	-0.04%
2023/02/14	12	84.23	10	84.60	84.20	2	10,344	0.02%
2023/02/13	1	85.50	4	85.30	85.10	-3	10,481	-0.03%
2023/02/10	11	85.77	9	86.50	85.70	2	10,540	0.02%
2023/02/09	3	87.37	4	86.35	87.40	-1	10,678	-0.01%
2023/02/08	9	86.06	9	86.14	86.00	0	10,680	0.00%
2023/02/07	10	89.40	10	88.90	89.40	0	10,503	0.00%
2023/02/06	1	89.10	4	89.05	88.80	-3	10,530	-0.03%
2023/02/03	3	90.83	1	90.00	90.00	2	10,621	0.02%
2023/02/02	13	91.71	17	92.23	91.80	-4	10,634	-0.04%
2023/02/01	8	90.88	0	0.00	91.00	8	10,554	0.08%
2023/01/31	6	91.50	5	91.84	91.70	1	10,600	0.01%
2023/01/30	0	0.00	6	90.83	91.80	-6	10,593	-0.06%
2023/01/17	16.1	88.28	15	89.50	88.20	1.1	10,536	0.01%
2023/01/16	20	90.57	11	91.20	89.70	9	10,549	0.09%
2023/01/13	26	90.48	34	89.74	90.80	-8	10,314	-0.08%
2023/01/12	14	88.29	15	89.07	88.20	-1	10,081	-0.01%
2023/01/11	28	89.17	34	88.76	89.40	-6	10,013	-0.06%
2023/01/10	22	87.45	40.1	87.06	86.00	-18.1	9,861	-0.18%
2023/01/09	19.1	89.52	21	90.17	90.20	-1.9	9,800	-0.02%
2023/01/06	28	89.27	3	88.33	88.00	25	9,627	0.26%
2023/01/05	4	88.65	2	90.10	87.00	2	9,544	0.02%
2023/01/04	16	88.58	14	88.03	89.00	2	9,505	0.02%
2023/01/03	2	86.40	2	86.50	87.50	0	9,496	0.00%
2022/12/30	14	85.45	16	87.16	84.70	-2	9,586	-0.02%
2022/12/29	12	85.80	12	83.12	85.80	0	9,837	0.00%
2022/12/28	17	85.44	11	87.95	84.40	6	9,908	0.06%
2022/12/27	17	87.26	19	86.12	88.20	-2	9,889	-0.02%
2022/12/26	12	84.30	10	85.53	84.10	2	9,879	0.02%
2022/12/23	11	86.09	14	84.66	86.30	-3	10,004	-0.03%
2022/12/22	23	86.22	23	86.39	85.50	0	10,141	0.00%
2022/12/21	10	85.70	11	86.96	85.70	-1	10,173	-0.01%
2022/12/20	17	87.14	11	90.22	85.80	6	10,097	0.06%
2022/12/19	21	90.17	24	90.38	90.20	-3	10,007	-0.03%
2022/12/16	19	89.83	16	89.77	90.00	3	9,957	0.03%
2022/12/15	16	90.89	16	91.19	90.80	0	9,923	0.00%
2022/12/14	18	91.13	23	90.81	91.50	-5	9,882	-0.05%
2022/12/13	20	89.34	19	91.46	89.10	1	9,783	0.01%
2022/12/12	12	91.55	12	92.50	91.20	0	9,667	0.00%
2022/12/09	25	92.61	21	93.79	92.70	4	9,562	0.04%
2022/12/08	15	93.17	17	93.37	93.50	-2	9,341	-0.02%
2022/12/07	20	93.79	19	94.78	92.60	1	9,217	0.01%
2022/12/06	9	95.89	8	95.70	95.80	1	9,039	0.01%
2022/12/05	18	96.82	22	96.31	97.10	-4	8,863	-0.05%
2022/12/02	20	94.48	38	94.00	95.70	-18	8,733	-0.21%
2022/12/01	23	92.65	20	93.90	92.20	3	8,478	0.04%
2022/11/30	52	85.58	13	85.63	86.90	39	8,058	0.48%
2022/11/29	12	85.14	13	83.77	85.40	-1	7,899	-0.01%
2022/11/28	18.2	82.08	17	81.16	83.20	1.2	7,584	0.02%
2022/11/25	11	79.84	15	79.77	79.80	-4	7,371	-0.05%
2022/11/24	24	79.60	15	80.13	79.70	9	7,228	0.12%
2022/11/23	31	79.05	28.1	75.41	80.00	2.9	7,046	0.04%
2022/11/22	20	73.39	16	74.08	73.30	4	6,665	0.06%
2022/11/21	11	73.25	13	73.02	73.40	-2	6,521	-0.03%
2022/11/18	17	72.52	48	74.16	72.00	-31	6,434	-0.48%
2022/11/17	12	73.02	23	71.85	73.40	-11	6,329	-0.17%
2022/11/16	17	70.72	13	69.36	70.80	4	6,197	0.06%
2022/11/15	11	69.42	24	68.69	69.90	-13	5,976	-0.22%
2022/11/14	4	67.23	14	67.56	67.30	-10	5,673	-0.18%
2022/11/11	12	68.85	13	68.49	67.20	-1	5,581	-0.02%
2022/11/10	32	65.26	0	0.00	66.00	32	5,267	0.61%
2022/11/09	0	0.00	4	65.20	65.20	-4	4,856	-0.08%
2022/11/08	1	60.70	2	60.65	59.30	-1	4,684	-0.02%
2022/11/07	2	59.30	3	60.20	59.40	-1	4,629	-0.02%
2022/11/04	7	61.49	5	61.68	63.40	2	4,495	0.04%
2022/11/03	2	61.00	28	60.44	61.40	-26	4,377	-0.59%
2022/11/02	3	59.30	0	0.00	59.40	3	4,315	0.07%
2022/11/01	10	59.10	12	59.97	59.40	-2	4,280	-0.05%
2022/10/31	0	0.00	8	58.69	59.00	-8	4,194	-0.19%
2022/10/28	8	56.64	5	56.80	56.80	3	4,148	0.07%
2022/10/27	1	56.80	11	58.80	59.70	-10	4,078	-0.25%
2022/10/26	1	55.10	1	55.90	55.60	0	3,956	0.00%
2022/10/25	0	0.00	29	54.91	55.20	-29	3,886	-0.75%
2022/10/24	0	0.00	4	57.10	54.70	-4	3,840	-0.10%
2022/10/20	13	54.61	10	54.80	54.80	3	3,781	0.08%
2022/10/19	1	55.10	6	55.65	55.40	-5	3,766	-0.13%
2022/10/18	18	55.13	10	55.10	55.10	8	3,721	0.21%
2022/10/14	1	55.10	6	54.20	55.10	-5	3,567	-0.14%
2022/10/13	2	52.00	0	0.00	50.10	2	3,540	0.06%
2022/10/11	17	56.79	3	58.00	55.70	14	3,414	0.41%
2022/10/07	8	62.18	5	61.36	61.50	3	3,430	0.09%
2022/10/06	13	60.30	6	60.95	63.00	7	3,342	0.21%
2022/10/05	1	60.20	17.2	57.81	60.20	-16.2	3,052	-0.53%
2022/10/04	13	54.38	13	55.02	54.80	0	2,945	0.00%
2022/10/03	1	53.80	5	54.60	54.00	-4	2,846	-0.14%
2022/09/30	10.1	54.26	0	0.00	55.20	10.1	2,844	0.35%
2022/09/29	9.1	56.38	0	0.00	56.00	9.1	2,759	0.33%
2022/09/28	5	64.79	7	68.80	62.10	-2	2,629	-0.07%
2022/09/27	21	68.93	0	0.00	69.00	21	2,632	0.80%
2022/09/26	3	69.47	15	67.40	67.40	-12	2,682	-0.45%
2022/09/23	10	71.28	11	72.57	71.00	-1	2,763	-0.04%
2022/09/22	25	71.14	2	72.10	72.30	23	2,827	0.81%
2022/09/21	2	73.60	0	0.00	73.60	2	2,863	0.07%
2022/09/20	0	0.00	13	73.95	74.50	-13	2,890	-0.45%
2022/09/19	3	72.83	0	0.00	72.70	3	2,946	0.10%
2022/09/16	3	73.67	0	0.00	73.70	3	2,972	0.10%
2022/09/15	4	74.28	2	74.60	73.70	2	3,056	0.07%
2022/09/14	6	73.20	0	0.00	74.30	6	3,181	0.19%
2022/09/13	14	74.93	18	74.78	75.00	-4	3,198	-0.13%
2022/09/12	9	73.10	11	73.42	73.10	-2	3,212	-0.06%
2022/09/08	15	71.41	12	71.49	71.80	3	3,289	0.09%
2022/09/07	0	0.00	2	68.10	67.60	-2	3,408	-0.06%
2022/09/06	3	69.71	0	0.00	69.50	3	3,537	0.09%
2022/09/05	0	72.00	0	0.00	71.90	0	3,587	0.00%
2022/09/01	0	0.00	20	74.50	73.80	-20	3,706	-0.54%
2022/08/31	0	0.00	0.1	75.30	75.50	-0.1	3,747	0.00%
2022/08/29	0	0.00	5	72.70	73.30	-5	3,776	-0.13%
2022/08/26	10	75.50	10	75.60	75.50	0	3,813	0.00%
2022/08/25	0	0.00	2	74.30	74.90	-2	3,848	-0.05%
2022/08/24	2	72.80	0	0.00	72.90	2	3,982	0.05%
2022/08/23	5.1	74.00	0	0.00	73.60	5.1	4,106	0.12%
2022/08/22	2	78.55	0	0.00	76.70	2	4,233	0.05%
2022/08/19	11	77.62	17	78.01	77.60	-6	4,308	-0.14%
2022/08/16	3	78.10	0	0.00	78.00	3	4,583	0.07%
2022/08/15	0	0.00	1	77.60	78.00	-1	4,606	-0.02%
2022/08/12	0.1	80.00	0.1	77.30	76.80	0	4,690	0.00%
2022/08/11	2	77.85	2.1	77.16	78.20	-0.1	4,797	0.00%
2022/08/10	10	75.10	0	0.00	75.00	10	4,909	0.20%
2022/08/09	5	75.10	5	75.10	75.10	0	4,966	0.00%
2022/08/08	0	74.20	1	73.90	74.70	-1	5,030	-0.02%
2022/08/05	0.1	74.76	16	75.05	75.20	-16	5,100	-0.31%
2022/08/04	10	71.57	4	71.95	72.30	6	5,225	0.11%
2022/08/03	0	0.00	2	72.75	71.30	-2	5,399	-0.04%
2022/08/02	25	72.32	0	0.00	72.30	25	5,480	0.46%
2022/08/01	5	74.06	1	74.10	74.00	4	5,523	0.07%
2022/07/29	0	0.00	13	75.55	75.30	-13	5,539	-0.23%
2022/07/28	0	0.00	1	75.90	74.20	-1	5,564	-0.02%
2022/07/27	14	73.86	12	74.62	74.80	2	5,569	0.04%
2022/07/26	0	0.00	6	74.00	73.50	-6	5,613	-0.11%
2022/07/25	1	74.60	1	75.70	75.90	0	5,631	0.00%
2022/07/22	1	76.70	0	0.00	76.70	1	5,673	0.02%
2022/07/21	3	75.20	13	75.62	76.60	-10	5,729	-0.17%
2022/07/20	4	74.03	4	75.53	73.70	0	5,735	0.00%
2022/07/19	4	72.95	0	0.00	73.00	4	5,774	0.07%
2022/07/18	6	74.05	4	73.73	73.70	2	5,829	0.03%
2022/07/15	13	72.99	16	73.17	73.80	-3	5,813	-0.05%
2022/07/14	5	69.28	12	70.48	72.10	-7	5,742	-0.12%
2022/07/13	1	66.80	3	67.07	67.20	-2	5,714	-0.03%
2022/07/12	1	64.80	0	0.00	63.60	1	5,791	0.02%
2022/07/11	2	67.20	0	0.00	67.30	2	5,889	0.03%
2022/07/08	2	67.80	8	67.53	67.80	-6	5,906	-0.10%
2022/07/07	9	63.84	5	65.00	65.00	4	5,850	0.07%
2022/07/06	0	65.86	0	0.00	64.20	0	5,826	0.00%
2022/07/05	0	64.60	0	0.00	66.60	0	5,881	0.00%
2022/07/04	1	65.90	1	67.60	65.90	0	5,860	0.00%
2022/07/01	3	71.51	2	72.30	67.00	1	5,846	0.02%
2022/06/29	2	76.55	0	0.00	75.70	2	5,942	0.03%
2022/06/28	1	79.20	2	79.40	79.20	-1	6,026	-0.02%
2022/06/27	1	79.00	5	80.16	80.80	-4	6,196	-0.06%
2022/06/24	3	77.47	0	0.00	76.40	3	6,162	0.05%
2022/06/23	15	77.13	11	79.47	77.00	4	6,159	0.06%
2022/06/22	13	85.29	0	0.00	79.80	13	6,105	0.21%
2022/06/21	15	88.76	6	88.95	88.60	9	5,993	0.15%
2022/06/20	4	88.50	1	90.30	87.10	3	5,970	0.05%
2022/06/17	14	90.19	2	89.95	91.00	12	5,916	0.20%
2022/06/16	9	91.49	7	94.71	90.40	2	5,823	0.03%
2022/06/15	0	0.00	5	95.22	94.60	-5	5,699	-0.09%
2022/06/14	1	93.40	12	92.81	93.10	-11	5,619	-0.20%
2022/06/13	5	93.40	5	94.50	93.40	0	5,567	0.00%
2022/06/10	18	93.36	17	93.01	93.90	1	5,505	0.02%
2022/06/09	6	92.50	7	91.86	93.00	-1	5,493	-0.02%
2022/06/08	10	91.00	10	91.87	91.00	0	5,470	0.00%
2022/06/06	10	91.90	11	92.35	91.90	-1	5,594	-0.02%
2022/06/02	8	92.54	9	93.31	92.20	-1	5,741	-0.02%
2022/06/01	13	93.13	17	94.68	93.20	-4	5,905	-0.07%
2022/05/31	2	92.65	17	93.34	93.90	-15	5,802	-0.26%
2022/05/30	21	91.22	17	91.22	91.10	4	5,707	0.07%
2022/05/27	11	88.57	12	88.57	88.50	-1	5,556	-0.02%
2022/05/26	1	87.00	5	87.30	87.30	-4	5,496	-0.07%
2022/05/25	4	85.55	3	85.50	86.30	1	5,420	0.02%
2022/05/24	11	83.96	16	84.64	83.80	-5	5,415	-0.09%
2022/05/23	14	83.69	11	85.15	83.60	3	5,388	0.06%
2022/05/20	17	84.37	12	84.62	84.20	5	5,474	0.09%
2022/05/19	16	84.64	21	82.95	85.50	-5	5,432	-0.09%
2022/05/18	15	83.50	13	83.51	83.50	2	5,408	0.04%
2022/05/17	10	81.00	12	80.05	81.00	-2	5,653	-0.04%
2022/05/16	5	80.90	4	79.95	79.60	1	5,947	0.02%
2022/05/13	13	80.88	16	80.73	81.00	-3	5,981	-0.05%
2022/05/12	13	79.02	13	81.31	78.70	0	6,012	0.00%
2022/05/11	19	80.14	24	80.40	80.30	-5	6,076	-0.08%
2022/05/10	0	0.00	6	74.83	77.80	-6	6,048	-0.10%
2022/05/09	5	75.38	4	76.78	74.20	1	6,119	0.02%
2022/05/06	0	0.00	2	75.80	76.70	-2	6,147	-0.03%
2022/05/05	6	77.65	4	77.63	77.40	2	6,239	0.03%
2022/05/04	3	76.50	0	0.00	76.40	3	6,346	0.05%
2022/05/03	5	75.56	3.1	76.57	75.70	1.9	6,439	0.03%
2022/04/29	2	75.30	1	74.60	74.00	1	6,532	0.02%
2022/04/28	0	0.00	3	73.60	73.60	-3	6,651	-0.05%
2022/04/27	0.1	73.10	2	72.70	73.00	-1.9	6,763	-0.03%
2022/04/26	1	74.80	0	0.00	74.70	1	7,265	0.01%
2022/04/25	2	75.30	1	76.50	74.50	1	7,506	0.01%
2022/04/22	0	0.00	5	79.66	79.20	-5	7,569	-0.07%
2022/04/21	11	81.65	13	81.72	82.10	-2	7,655	-0.03%
2022/04/19	12	81.73	0	0.00	81.20	12	7,711	0.16%
2022/04/18	17	81.59	13	83.68	81.80	4	7,757	0.05%
2022/04/15	23	85.24	12	88.13	85.10	11	7,752	0.14%
2022/04/14	17	90.10	18	92.02	89.80	-1	7,772	-0.01%
2022/04/13	11	91.65	15	92.05	91.70	-4	7,858	-0.05%
2022/04/12	14	90.70	11	92.15	90.70	3	7,958	0.04%
2022/04/11	7	92.19	8	96.88	91.50	-1	8,225	-0.01%
2022/04/07	6	95.62	2	95.90	94.00	4	9,352	0.04%
2022/04/06	2	97.00	6	97.02	96.50	-4	9,393	-0.04%
2022/04/01	8	97.13	12	98.00	97.00	-4	9,483	-0.04%
2022/03/31	6	97.35	5	97.74	96.90	1	9,499	0.01%
2022/03/30	6	97.00	22.3	96.50	96.70	-16.3	9,423	-0.17%
2022/03/29	1	92.80	4.1	93.57	93.50	-3.1	9,371	-0.03%
2022/03/28	0	0.00	1	92.20	92.60	-1	9,488	-0.01%
2022/03/25	2	91.65	0	0.00	91.30	2	9,535	0.02%
2022/03/24	3	92.60	0	0.00	92.70	3	9,568	0.03%
2022/03/23	4	94.75	3	95.20	94.00	1	9,633	0.01%
2022/03/22	3	93.50	2	93.95	93.90	1	9,818	0.01%
2022/03/21	6	94.73	5	95.00	94.00	1	9,945	0.01%
2022/03/18	1	93.80	6	93.63	94.00	-5	10,199	-0.05%
2022/03/17	8	93.18	9	92.93	93.20	-1	10,610	-0.01%
2022/03/16	8	90.94	0	0.00	90.10	8	10,825	0.07%
2022/03/15	1	90.50	2	90.70	90.20	-1	11,126	-0.01%
2022/03/14	2	91.15	4	92.50	92.10	-2	11,667	-0.02%
2022/03/11	4	90.83	4	91.23	91.40	0	12,871	0.00%
2022/03/10	2	91.70	7	91.50	91.90	-5	13,691	-0.04%
2022/03/09	6.2	87.26	2	87.25	88.10	4.2	14,495	0.03%
2022/03/08	9	87.41	0	0.00	84.50	9	14,585	0.06%
2022/03/07	11.2	91.96	26	91.00	89.90	-14.8	14,547	-0.10%
2022/03/04	6	98.53	3	98.93	98.30	3	14,706	0.02%
2022/03/03	24	100.06	2	101.00	99.90	22	14,954	0.15%
2022/03/02	5	98.70	2	99.10	99.40	3	15,200	0.02%
2022/02/25	3	98.10	1	99.98	98.00	2	15,753	0.01%
2022/02/24	2	97.50	1	100.00	97.00	1	16,040	0.01%
2022/02/23	1	99.60	0	0.00	100.50	1	16,465	0.01%
2022/02/22	3	99.10	0	0.00	99.10	3	17,701	0.02%
2022/02/21	1	102.00	0	0.00	101.50	1	17,998	0.01%
2022/02/18	2	102.50	6	102.50	103.00	-4	18,520	-0.02%
2022/02/17	20	106.13	33	105.29	103.00	-13	19,553	-0.07%
2022/02/16	22	104.02	24	104.38	104.50	-2	20,167	-0.01%
2022/02/15	8	100.39	8	102.00	99.90	0	20,186	0.00%
2022/02/14	3	100.17	3	100.00	99.40	0	20,282	0.00%
2022/02/11	12	102.92	6	103.42	103.50	6	20,401	0.03%
2022/02/10	6	102.00	6	102.83	104.00	0	20,671	0.00%
2022/02/09	10	103.50	2	103.25	101.50	8	20,938	0.04%
2022/02/08	0	0.00	2	101.25	101.50	-2	21,134	-0.01%
2022/01/26	3	98.77	5	98.18	96.50	-2	21,844	-0.01%
2022/01/25	3	99.50	2	97.85	97.70	1	22,373	0.00%
2022/01/24	5	99.00	7	100.93	101.00	-2	22,427	-0.01%
2022/01/21	5	101.60	2	100.65	99.80	3	22,293	0.01%
2022/01/20	4	102.88	6.1	103.90	105.50	-2.1	22,233	-0.01%
2022/01/19	10	105.40	6.1	106.41	102.50	3.9	22,146	0.02%
2022/01/18	3	104.67	7	104.00	104.50	-4	21,613	-0.02%
2022/01/17	2.1	99.73	6	100.58	101.00	-3.9	21,397	-0.02%
2022/01/14	2	96.70	3	96.50	97.50	-1	21,306	0.00%
2022/01/13	3	97.20	2	96.45	97.30	1	21,239	0.00%
2022/01/12	5.1	97.49	2	97.95	97.20	3.1	21,277	0.01%
2022/01/11	5	97.34	1	97.40	96.70	4	21,336	0.02%
2022/01/10	2	98.90	1	100.00	99.70	1	21,267	0.00%
2022/01/07	3	97.70	3	98.17	98.40	0	21,296	0.00%
2022/01/06	4	100.25	0	0.00	100.00	4	21,192	0.02%
2022/01/05	3	102.50	3	103.17	102.00	0	21,131	0.00%
2022/01/04	9	105.50	3	105.83	103.00	6	21,050	0.03%
2022/01/03	9	108.50	7	108.29	108.00	2	20,803	0.01%
2021/12/30	20	109.08	21	109.21	108.00	-1	20,563	0.00%
2021/12/29	2	104.25	72	103.92	104.00	-70	19,656	-0.36%
2021/12/28	3	102.67	6	104.08	104.00	-3	19,649	-0.02%
2021/12/27	6	103.67	6	103.17	103.50	0	19,596	0.00%
2021/12/24	3	100.00	2	100.00	99.00	1	19,414	0.01%
2021/12/23	9	101.22	10	101.80	100.00	-1	19,384	-0.01%
2021/12/22	8	99.91	4	100.10	99.90	4	19,302	0.02%
2021/12/21	3	97.67	1	95.80	98.60	2	19,228	0.01%
2021/12/20	3	96.87	1	97.60	97.00	2	19,192	0.01%
2021/12/17	3	97.93	1	96.90	96.50	2	19,229	0.01%
2021/12/16	12	99.88	14	99.90	99.30	-2	19,187	-0.01%
2021/12/15	8	96.75	3	97.30	97.70	5	19,043	0.03%
2021/12/14	6	97.87	3	97.27	96.00	3	19,087	0.02%
2021/12/13	21	102.55	10	101.35	99.90	11	18,891	0.06%
2021/12/10	7	107.07	5	108.10	107.00	2	18,615	0.01%
2021/12/09	29	108.47	9	108.89	107.50	20	18,489	0.11%
2021/12/08	7	110.07	22	110.95	112.00	-15	18,344	-0.08%
2021/12/07	33	111.64	33	112.38	107.00	0	17,874	0.00%
2021/12/06	44	109.81	10	109.85	109.50	34	16,748	0.20%
2021/12/03	25	105.96	50	106.94	109.50	-25	16,041	-0.16%
2021/12/02	11	100.93	9	100.84	99.60	2	15,372	0.01%
2021/12/01	16	100.03	6	101.50	102.50	10	15,381	0.07%
2021/11/30	4	100.03	7	101.29	101.00	-3	15,444	-0.02%
2021/11/29	5	94.90	6	95.38	97.50	-1	15,212	-0.01%
2021/11/26	10	98.35	12	98.84	98.10	-2	15,055	-0.01%
2021/11/25	74	101.00	72	98.35	97.60	2	14,969	0.01%
2021/11/24	20	102.30	21	101.24	100.50	-1	14,943	-0.01%
2021/11/23	25	103.58	21	103.50	103.00	4	15,431	0.03%
2021/11/22	35	107.63	23	107.17	106.00	12	15,499	0.08%
2021/11/19	37	108.08	32	108.89	110.50	5	15,450	0.03%
2021/11/18	18	103.53	8.1	103.16	102.50	9.9	14,492	0.07%
2021/11/17	14.1	105.98	8	105.56	104.50	6.1	14,358	0.04%
2021/11/16	24	105.69	50.1	106.08	105.50	-26.1	13,936	-0.19%
2021/11/15	10.1	98.73	37	100.54	104.00	-26.9	12,958	-0.21%
2021/11/12	4	93.25	17.5	93.60	94.90	-13.5	12,162	-0.11%
2021/11/11	5	90.68	5.1	91.18	89.20	-0.1	11,948	0.00%
2021/11/10	2	93.00	5	93.28	92.80	-3	11,963	-0.03%
2021/11/09	27	95.09	8	95.08	92.50	19	11,975	0.16%
2021/11/08	10	94.17	20	94.40	93.70	-10	11,748	-0.09%
2021/11/05	7	90.90	17	92.04	92.10	-10	11,516	-0.09%
2021/11/04	15	90.36	9	92.55	90.30	6	11,317	0.05%
2021/11/03	9	88.81	9.7	89.20	90.00	-0.7	11,054	-0.01%
2021/11/02	6	87.53	16	87.49	87.60	-10	10,812	-0.09%
2021/11/01	3	82.07	25.2	81.36	83.00	-22.2	10,543	-0.21%
2021/10/29	3	80.43	9	80.61	79.80	-6	10,530	-0.06%
2021/10/28	8.2	80.90	1	80.90	80.00	7.2	10,696	0.07%
2021/10/27	1	82.20	2	80.50	82.20	-1	10,770	-0.01%
2021/10/26	5.4	79.66	0	0.00	78.80	5.4	11,093	0.05%
2021/10/25	6	80.00	2	80.60	80.60	4	11,508	0.03%
2021/10/22	2	80.20	3	80.20	79.50	-1	12,129	-0.01%
2021/10/21	4	80.55	4	81.73	79.50	0	12,754	0.00%
2021/10/20	6.5	80.52	2	80.50	80.80	4.5	13,014	0.03%
2021/10/19	0	0.00	4	79.80	80.80	-4	13,832	-0.03%
2021/10/18	7.2	77.21	8	77.66	77.00	-0.8	14,492	-0.01%
2021/10/15	3.1	77.10	0.1	79.20	76.90	3	15,522	0.02%
2021/10/14	4.1	74.29	6	74.80	74.50	-1.9	15,779	-0.01%
2021/10/13	4.3	74.85	0	0.00	73.10	4.3	16,007	0.03%
2021/10/12	10	77.20	4.2	77.45	76.70	5.8	16,274	0.04%
2021/10/08	6	77.15	1	76.80	76.90	5	16,672	0.03%
2021/10/07	5	77.60	13	76.49	78.00	-8	16,797	-0.05%
2021/10/06	16.3	75.36	0	0.00	72.70	16.3	17,065	0.10%
2021/10/05	1	74.30	12	73.45	75.50	-11	17,617	-0.06%
2021/10/04	1.2	74.28	1	71.60	71.60	0.2	17,805	0.00%
2021/10/01	3	76.40	4	74.78	74.50	-1	18,286	-0.01%
2021/09/30	2	77.10	2	78.15	78.50	0	18,839	0.00%
2021/09/29	5	77.90	0	0.00	76.70	5	19,801	0.03%
2021/09/28	5	79.78	0	0.00	80.20	5	20,290	0.02%
2021/09/27	0	0.00	1	82.10	82.10	-1	20,489	0.00%
2021/09/24	13	82.08	10	82.28	81.80	3	20,558	0.01%
2021/09/23	5	80.52	1	80.70	80.20	4	20,544	0.02%
2021/09/22	2	80.10	1	80.50	79.90	1	20,602	0.00%
2021/09/17	3	83.30	14	82.14	82.30	-11	20,639	-0.05%
2021/09/16	9	80.73	7	80.67	80.90	2	20,565	0.01%
2021/09/15	8	79.74	1	80.20	79.20	7	20,608	0.03%
2021/09/14	14	81.18	16	82.52	82.50	-2	20,567	-0.01%
2021/09/13	9	84.42	1	82.00	81.90	8	20,575	0.04%
2021/09/10	5	86.34	5	84.64	85.90	0	20,722	0.00%
2021/09/09	5	83.34	1	84.50	83.70	4	20,910	0.02%
2021/09/08	5	84.38	5	84.80	83.20	0	21,005	0.00%
2021/09/07	10	86.22	7	83.96	84.00	3	21,215	0.01%
2021/09/06	8	91.06	7	90.89	89.10	1	21,506	0.00%
2021/09/03	2.1	89.71	20	90.15	89.90	-17.9	21,553	-0.08%
2021/09/02	7	89.04	18	89.89	88.20	-11	21,610	-0.05%
2021/09/01	10	89.55	6	89.68	89.30	4	21,881	0.02%
2021/08/31	7	88.50	6	88.82	89.00	1	22,369	0.00%
2021/08/30	16	91.34	22	90.75	90.70	-6	22,517	-0.03%
2021/08/27	13	90.22	15	90.65	88.10	-2	22,294	-0.01%
2021/08/26	12	89.31	12	89.09	89.00	0	21,885	0.00%
2021/08/25	21	86.64	10	86.24	87.10	11	21,725	0.05%
2021/08/24	22	83.81	6.2	83.26	83.50	15.8	21,832	0.07%
2021/08/23	3	77.50	9.1	79.97	82.10	-6.1	21,737	-0.03%
2021/08/20	1	73.10	4	74.03	74.70	-3	21,865	-0.01%
2021/08/19	7	74.97	11	75.49	73.00	-4	22,106	-0.02%
2021/08/18	5.1	72.79	9.2	73.65	76.20	-4.1	22,884	-0.02%
2021/08/17	3.2	74.62	1	73.40	70.70	2.2	23,082	0.01%
2021/08/16	5	74.82	5	76.30	75.10	0	23,154	0.00%
2021/08/13	1.1	78.54	3	77.87	75.30	-1.9	23,147	-0.01%
2021/08/12	5.1	81.69	8	81.59	80.50	-2.9	23,085	-0.01%
2021/08/11	12	83.94	11	82.68	81.50	1	23,097	0.00%
2021/08/10	8	87.47	3	86.50	86.60	5	23,045	0.02%
2021/08/09	5	88.10	2	87.20	86.00	3	23,132	0.01%
2021/08/06	12	91.13	1	90.20	90.50	11	23,119	0.05%
2021/08/05	20	91.20	19	91.05	91.00	1	23,229	0.00%
2021/08/04	11	97.15	2	97.59	96.10	9	23,252	0.04%
2021/08/03	25	100.04	4	99.15	98.70	21	23,316	0.09%
2021/08/02	16	99.40	11.2	99.60	97.80	4.8	23,312	0.02%
2021/07/30	11	101.00	11	101.45	98.50	0	23,388	0.00%
2021/07/29	12	98.70	24	100.15	99.90	-12	23,203	-0.05%
2021/07/28	34	98.29	25.2	97.32	95.50	8.8	22,890	0.04%
2021/07/27	29.2	104.89	23	109.67	102.00	6.2	22,520	0.03%
2021/07/26	6	111.50	7	110.29	111.50	-1	22,087	0.00%
2021/07/23	18.1	101.83	43	101.40	101.50	-25	21,851	-0.11%
2021/07/22	42	99.90	24	99.75	95.70	18	21,098	0.09%
2021/07/21	23	96.14	45	96.94	99.00	-22	20,593	-0.11%
2021/07/20	17	92.54	16	93.44	90.00	1	20,185	0.00%
2021/07/19	15	92.37	4	93.65	94.00	11	20,007	0.05%
2021/07/16	8	92.50	9	91.89	92.00	-1	19,996	-0.01%
2021/07/15	14	91.84	25.1	92.53	94.10	-11.1	19,835	-0.06%
2021/07/14	1	89.00	3	88.90	87.80	-2	19,608	-0.01%
2021/07/13	6	88.17	13	89.18	86.70	-7	19,664	-0.04%
2021/07/12	26	86.58	19	86.05	86.10	7	19,747	0.04%
2021/07/09	16	90.08	6	91.72	89.60	10	19,452	0.05%
2021/07/08	27	94.61	10	94.89	92.70	17	19,914	0.09%
2021/07/07	17.1	94.87	16	95.40	94.30	1.1	19,877	0.01%
2021/07/06	23	91.73	46	92.28	95.00	-23	19,908	-0.12%
2021/07/05	24	89.18	52	90.17	89.40	-28	19,773	-0.14%
2021/07/02	11	85.53	17	86.12	87.00	-6	19,626	-0.03%
2021/07/01	6	84.18	8	84.49	84.20	-2	19,762	-0.01%
2021/06/30	0	0.00	6	84.85	83.60	-6	20,198	-0.03%
2021/06/29	10	83.69	2	83.70	83.00	8	20,449	0.04%
2021/06/28	2	83.50	8	84.21	84.80	-6	20,762	-0.03%
2021/06/25	6	83.63	1	83.90	83.20	5	21,330	0.02%
2021/06/24	8	83.91	4	84.78	83.80	4	21,982	0.02%
2021/06/23	2	84.10	9	84.52	84.30	-7	22,091	-0.03%
2021/06/22	11	83.28	7	84.06	82.10	4	22,386	0.02%
2021/06/21	21	83.63	8	84.84	82.40	13	22,706	0.06%
2021/06/18	50	89.26	40	87.97	87.50	10	23,376	0.04%
2021/06/17	17	87.84	14	88.57	89.60	3	23,783	0.01%
2021/06/16	49	87.94	18	87.72	87.50	31	24,229	0.13%
2021/06/15	13	88.10	39	87.75	90.00	-26	25,069	-0.10%
2021/06/11	33	86.20	29	85.30	84.50	4	24,995	0.02%
2021/06/09	12	85.77	10	86.23	85.70	2	26,625	0.01%
2021/06/08	19	86.48	10	86.66	84.20	9	27,884	0.03%
2021/06/07	9	81.98	31.8	85.17	87.20	-22.8	27,538	-0.08%
2021/06/04	7	82.94	0	0.00	83.00	7	27,240	0.03%
2021/06/03	17	84.05	22	84.98	84.20	-5	27,256	-0.02%
2021/06/02	23	83.18	8	82.70	81.80	15	27,047	0.06%
2021/06/01	24	86.05	17	86.47	84.40	7	26,955	0.03%
2021/05/31	5	84.36	10	84.63	84.50	-5	26,494	-0.02%
2021/05/28	15	86.04	9	86.09	85.00	6	26,478	0.02%
2021/05/27	20	83.26	24.2	82.49	85.20	-4.2	26,321	-0.02%
2021/05/26	48	83.31	37	82.32	81.70	11	26,119	0.04%
2021/05/25	6	79.97	21	81.18	83.10	-15	25,501	-0.06%
2021/05/24	11	74.23	13	73.69	75.60	-2	25,543	-0.01%
2021/05/21	6	72.13	1	74.50	71.60	5	26,221	0.02%
2021/05/20	6	71.68	4	72.48	71.00	2	26,151	0.01%
2021/05/19	8	71.55	25	72.49	73.60	-17	26,804	-0.06%
2021/05/18	0	0.00	13	66.65	67.90	-13	27,074	-0.05%
2021/05/17	10.2	61.99	15	65.13	61.80	-4.8	27,495	-0.02%
2021/05/14	25	69.16	6	69.93	67.40	19	27,541	0.07%
2021/05/13	6	69.05	8	70.06	69.90	-2	27,518	-0.01%
2021/05/12	18	72.92	7	74.33	69.00	11	27,319	0.04%
2021/05/11	5	75.92	109	74.20	73.50	-104	26,957	-0.39%	大賣/鉅額交易
2021/05/10	7	77.41	1	77.30	76.10	6	26,832	0.02%
2021/05/07	4	78.18	8	76.95	78.60	-4	26,719	-0.01%
2021/05/06	19	73.22	17	72.61	72.50	2	26,504	0.01%
2021/05/05	6	75.08	9	76.83	75.00	-3	26,402	-0.01%
2021/05/04	2	75.10	12	73.73	74.50	-10	26,331	-0.04%
2021/05/03	16	80.50	11	79.65	77.10	5	26,126	0.02%
2021/04/29	8	84.24	19	84.17	83.60	-11	26,020	-0.04%
2021/04/28	25	85.11	24	84.96	85.00	1	25,992	0.00%
2021/04/27	25	87.75	21	85.62	85.00	4	26,046	0.02%
2021/04/26	24	89.58	19	89.99	87.50	5	25,947	0.02%
2021/04/23	6	84.73	14	85.21	86.00	-8	25,461	-0.03%
2021/04/22	14	85.07	5	83.74	81.80	9	25,531	0.04%
2021/04/21	2	82.35	9.2	83.75	84.70	-7.2	25,326	-0.03%
2021/04/20	20	83.34	22	83.30	82.70	-2	25,279	-0.01%
2021/04/19	7	82.24	4	81.95	81.50	3	25,174	0.01%
2021/04/16	20	86.15	15	86.96	84.20	5	25,001	0.02%
2021/04/15	5	82.56	3	84.20	85.30	2	24,721	0.01%
2021/04/14	15	83.95	10	83.21	83.50	5	24,588	0.02%
2021/04/13	12	87.74	13	88.85	86.70	-1	24,015	0.00%
2021/04/12	15	86.93	28	86.16	84.60	-13	23,619	-0.06%
2021/04/09	14	91.41	30	89.84	90.00	-16	23,075	-0.07%
2021/04/08	30	85.98	4	86.20	87.50	26	22,332	0.12%
2021/04/07	108	77.65	33	78.92	79.60	75	21,988	0.34%	大買/
2021/04/06	34	76.78	9	77.58	79.00	25	21,735	0.12%
2021/04/01	10	73.66	17	73.63	73.40	-7	21,552	-0.03%
2021/03/31	14	72.39	12	72.98	71.50	2	21,285	0.01%
2021/03/30	32	72.98	11	72.90	70.60	21	20,950	0.10%
2021/03/29	8	67.73	15	68.58	69.80	-7	20,382	-0.03%
2021/03/26	4	63.80	3	63.63	63.50	1	19,764	0.01%
2021/03/25	6	62.12	16	62.49	62.00	-10	19,704	-0.05%
2021/03/24	60	64.45	26	64.74	63.80	34	19,452	0.17%
2021/03/23	15	64.35	14	64.25	64.60	1	19,161	0.01%
2021/03/22	6	60.48	9	60.72	60.70	-3	18,520	-0.02%
2021/03/19	14	57.21	17	57.94	58.90	-3	18,836	-0.02%
2021/03/18	13	58.05	32	58.43	56.80	-19	18,622	-0.10%
2021/03/17	5	55.52	17	55.78	56.00	-12	18,373	-0.07%
2021/03/16	36	55.62	26	55.07	54.10	10	18,744	0.05%
2021/03/15	46	54.96	49	55.26	55.50	-3	18,995	-0.02%
2021/03/12	35	52.79	82	53.30	54.20	-47	18,246	-0.26%
2021/03/11	3	47.50	16	47.92	49.35	-13	16,749	-0.08%
2021/03/10	3	44.85	2	44.95	44.90	1	16,601	0.01%
2021/03/09	16	44.96	8	44.77	44.55	8	16,781	0.05%
2021/03/08	3	46.10	1	47.10	45.90	2	16,999	0.01%
2021/03/05	4	46.44	6	47.17	46.00	-2	17,182	-0.01%
2021/03/04	3	46.52	0	0.00	46.20	3	17,292	0.02%
2021/03/03	7	46.24	7	47.11	47.40	0	17,303	0.00%
2021/03/02	45	49.39	0	0.00	47.40	45	17,319	0.26%
2021/02/26	3	49.63	0	0.00	49.65	3	17,310	0.02%
2021/02/25	14	51.06	15	51.35	50.80	-1	17,602	-0.01%
2021/02/24	3	52.87	6	52.92	51.40	-3	17,560	-0.02%
2021/02/23	42	54.08	18	54.99	52.50	24	17,379	0.14%
2021/02/22	0	0.00	11	55.40	55.40	-11	17,298	-0.06%
2021/02/19	13	48.08	26	47.59	50.40	-13	17,428	-0.07%
2021/02/18	41	45.53	9	45.68	45.90	32	17,457	0.18%
2021/02/17	7	44.39	26	43.75	44.90	-19	17,725	-0.11%
2021/02/05	12	39.91	25	40.03	40.85	-13	17,177	-0.08%
2021/02/04	3	38.60	30	37.62	38.70	-27	16,900	-0.16%
2021/02/03	6	36.88	0	0.00	36.75	6	16,723	0.04%
2021/02/02	19	37.79	18	37.99	37.70	1	16,691	0.01%
2021/02/01	40	37.20	4	37.28	37.15	36	16,760	0.21%
2021/01/29	17	39.82	1	39.55	38.80	16	16,701	0.10%
2021/01/28	10	40.48	6	40.44	40.15	4	16,634	0.02%
2021/01/27	5	40.62	4	41.28	40.45	1	16,604	0.01%
2021/01/26	3	40.70	0	0.00	40.35	3	16,493	0.02%
2021/01/25	4	40.99	1	41.20	41.35	3	16,416	0.02%
2021/01/22	0	0.00	5	41.48	41.75	-5	16,309	-0.03%
2021/01/21	2	40.55	0	0.00	40.35	2	16,171	0.01%
2021/01/20	3	40.05	0	0.00	40.10	3	16,100	0.02%
2021/01/19	12	42.13	9	42.27	42.30	3	15,900	0.02%
2021/01/18	3	40.47	12.1	41.37	41.80	-9.1	15,698	-0.06%
2021/01/15	11	41.03	1	41.90	40.35	10	15,533	0.06%
2021/01/14	0.1	41.90	0	0.00	41.75	0.1	15,256	0.00%
2021/01/13	0	0.00	32	41.91	41.85	-32	15,255	-0.21%
2021/01/12	20	40.61	1	41.40	40.50	19	15,159	0.13%
2021/01/11	2	41.38	3	41.32	41.70	-1	15,114	-0.01%
2021/01/08	20	42.04	25	42.19	41.55	-5	15,051	-0.03%
2021/01/07	11	41.70	47	41.76	42.15	-36	14,924	-0.24%
2021/01/06	15	40.95	6	41.06	40.55	9	14,789	0.06%
2021/01/05	8	40.81	21	41.16	41.55	-13	14,699	-0.09%
2021/01/04	7	40.06	0	0.00	40.00	7	14,590	0.05%
2020/12/31	14	40.50	0	0.00	40.35	14	14,537	0.10%
2020/12/30	1	41.85	5	41.36	41.35	-4	14,426	-0.03%
2020/12/29	32	41.78	7	41.41	41.50	25	14,368	0.17%
2020/12/28	11	42.30	22	42.29	42.70	-11	14,232	-0.08%
2020/12/24	4	40.13	1	40.40	40.10	3	13,907	0.02%
2020/12/23	12	40.17	1	40.00	40.05	11	13,870	0.08%
2020/12/22	3	41.13	3	39.50	39.50	0	13,834	0.00%
2020/12/21	7	40.75	9	40.96	40.80	-2	13,747	-0.01%
2020/12/18	4	40.53	49	40.49	40.65	-45	13,593	-0.33%
2020/12/17	6	41.27	10	40.90	41.00	-4	13,450	-0.03%
2020/12/16	14	41.44	39	41.24	41.25	-25	13,282	-0.19%
2020/12/15	22	43.17	29	41.89	40.65	-7	12,938	-0.05%
2020/12/14	6	42.66	10	42.82	44.00	-4	11,929	-0.03%
2020/12/11	92	45.29	92	45.38	43.20	0	11,507	0.00%
2020/12/10	62	45.17	21	44.93	45.00	41	10,591	0.39%
2020/12/09	73	43.68	86	44.02	43.65	-13	9,790	-0.13%
2020/12/08	69	39.53	78	39.73	41.30	-9	8,874	-0.10%
2020/12/07	58	37.54	101	37.24	37.55	-43	8,271	-0.52%	大賣/
2020/12/04	29	37.15	22	37.10	37.00	7	8,265	0.08%
2020/12/03	41	37.21	87	37.41	37.20	-46	8,469	-0.54%
2020/12/02	55	36.95	26	36.95	37.35	29	8,338	0.35%
2020/12/01	13	35.70	10	36.12	35.65	3	8,042	0.04%
2020/11/30	11	37.09	11	37.12	36.90	0	7,799	0.00%
2020/11/27	1	36.35	12	35.91	36.00	-11	7,571	-0.14%
2020/11/26	9	35.72	8	35.95	35.70	1	7,482	0.01%
2020/11/25	15	35.49	17	35.34	35.40	-2	7,353	-0.03%
2020/11/24	34	35.48	42	35.55	35.70	-8	7,354	-0.11%
2020/11/23	26	34.81	22	34.88	34.40	4	6,980	0.06%
2020/11/20	1	34.40	5	34.31	34.00	-4	6,877	-0.06%
2020/11/19	34	34.95	39	35.00	34.80	-5	6,589	-0.08%
2020/11/18	2	33.30	4	33.50	33.65	-2	5,773	-0.03%
2020/11/17	128	32.89	36	33.11	33.20	92	5,525	1.66%	大買/
2020/11/16	21	32.13	27	32.11	32.70	-6	4,780	-0.13%
2020/11/10	5	30.10	7	29.91	29.65	-2	4,148	-0.05%
2020/11/09	0	0.00	5	29.90	29.80	-5	4,132	-0.12%
2020/11/06	5	28.65	2	29.10	28.60	3	4,047	0.07%
2020/11/05	5	28.29	0	0.00	28.55	5	4,141	0.12%
2020/11/04	0	0.00	5	28.45	28.45	-5	4,280	-0.12%
2020/11/02	5	27.50	0	0.00	27.60	5	5,021	0.10%
2020/10/22	3	29.70	3	29.68	29.70	0	5,329	0.00%
2020/10/21	1	29.85	4	30.00	29.70	-3	5,507	-0.05%
2020/10/19	1	29.45	11	29.75	29.30	-10	5,838	-0.17%
2020/10/15	3	29.45	3	29.55	29.50	0	5,881	0.00%
2020/10/13	0	0.00	9	29.57	29.65	-9	5,900	-0.15%
2020/10/12	0	0.00	3	29.30	28.85	-3	5,895	-0.05%
2020/10/08	10	28.92	5	29.10	28.80	5	6,056	0.08%
2020/09/30	0	0.00	2	28.30	28.10	-2	6,567	-0.03%
2020/09/29	5	28.50	8	28.15	27.75	-3	6,601	-0.05%
2020/09/28	2	27.20	0	0.00	28.25	2	6,596	0.03%
2020/09/25	4	26.80	0	0.00	26.55	4	6,610	0.06%
2020/09/24	20	27.45	0	0.00	27.35	20	6,600	0.30%
2020/09/23	1	28.15	0	0.00	28.15	1	6,627	0.02%
2020/09/22	1	28.30	0	0.00	28.35	1	6,670	0.01%
2020/09/21	1	28.80	2	28.90	28.90	-1	6,667	-0.01%
2020/09/17	3	29.25	0	0.00	29.25	3	6,688	0.04%
2020/09/11	4	28.89	0	0.00	28.90	4	6,735	0.06%
2020/09/10	3	29.68	0	0.00	29.55	3	6,689	0.04%
2020/09/09	2	29.80	0	0.00	30.00	2	6,652	0.03%
2020/09/08	3	31.07	4	31.18	31.20	-1	6,496	-0.02%
2020/09/07	1	30.15	7	30.63	30.10	-6	6,196	-0.10%
2020/09/04	0	0.00	2	30.00	29.90	-2	6,130	-0.03%
2020/09/03	3	30.30	3	30.12	30.15	0	6,115	0.00%
2020/09/02	0	0.00	2	30.10	30.15	-2	6,157	-0.03%
2020/09/01	0	0.00	1	29.75	29.40	-1	6,155	-0.02%
2020/08/31	2	29.85	2	30.60	30.10	0	6,174	0.00%
2020/08/28	3	30.13	8	30.08	30.45	-5	6,106	-0.08%
2020/08/27	2	29.43	0	0.00	29.45	2	5,870	0.03%
2020/08/26	3	29.33	17	29.21	29.20	-14	5,770	-0.24%
2020/08/25	7	27.68	0	0.00	27.70	7	5,631	0.12%
2020/08/21	8	27.65	0	0.00	27.60	8	5,656	0.14%
2020/08/20	3	27.37	1	26.30	27.25	2	5,662	0.04%
2020/08/19	0	0.00	1	29.65	28.80	-1	5,570	-0.02%
2020/08/18	2	29.65	0	0.00	29.55	2	5,518	0.04%
2020/08/11	1	29.90	7	29.71	29.55	-6	5,693	-0.11%
2020/08/10	12	32.05	30	31.79	31.50	-18	5,841	-0.31%
2020/08/07	20	31.31	2	31.20	31.40	18	6,055	0.30%
2020/08/06	10	31.19	18	31.17	31.40	-8	5,958	-0.13%
2020/08/05	1	28.95	0	0.00	28.95	1	5,494	0.02%
2020/08/04	0	0.00	3	29.35	28.75	-3	5,615	-0.05%
2020/07/28	3	27.85	0	0.00	28.15	3	6,354	0.05%
2020/07/27	5	29.00	1	29.60	29.00	4	6,352	0.06%
2020/07/24	2	29.03	0	0.00	28.55	2	6,337	0.03%
2020/07/23	9	29.98	2.5	29.88	29.80	6.5	6,322	0.10%
2020/07/22	0.5	29.35	0	0.00	29.50	0.5	6,146	0.01%
2020/07/21	1	27.90	19	27.88	27.90	-18	6,177	-0.29%
2020/07/20	0	0.00	1	26.90	27.20	-1	6,174	-0.02%
2020/07/16	2	28.40	0	0.00	28.10	2	6,196	0.03%
2020/07/15	1	29.25	1	29.70	28.60	0	6,194	0.00%
2020/07/14	14	30.53	9	30.38	29.70	5	6,214	0.08%
2020/07/10	0	0.00	1	28.15	27.40	-1	5,907	-0.02%
2020/07/08	0	0.00	3	28.65	28.90	-3	5,859	-0.05%
2020/07/06	0	0.00	7	28.59	28.70	-7	5,917	-0.12%
2020/07/03	1	28.10	1	28.05	28.15	0	5,937	0.00%
2020/07/02	0	0.00	1	28.45	28.45	-1	5,993	-0.02%
2020/07/01	0	0.00	20	27.68	27.75	-20	5,958	-0.34%
2020/06/30	12	27.58	0	0.00	27.40	12	5,927	0.20%
2020/06/29	1	27.20	0	0.00	27.45	1	5,949	0.02%
2020/06/24	0	0.00	1	27.20	27.20	-1	5,964	-0.02%
2020/06/23	20	27.08	0	0.00	27.05	20	6,093	0.33%
2020/06/22	1	27.65	24	27.77	27.30	-23	6,213	-0.37%
2020/06/19	0	0.00	1	27.40	27.20	-1	6,304	-0.02%
2020/06/18	1	26.60	1	26.80	27.10	0	6,318	0.00%
2020/06/17	1	26.85	0	0.00	26.60	1	6,330	0.02%
2020/06/16	1	26.20	0	0.00	26.80	1	6,410	0.02%
2020/06/11	30	26.87	2	26.80	26.20	28	6,691	0.42%
2020/06/09	7	27.85	32	27.77	27.55	-25	6,915	-0.36%
2020/06/04	1	26.55	1	26.60	26.55	0	7,695	0.00%
2020/06/03	0	0.00	8.1	26.50	26.60	-8.1	7,718	-0.11%
2020/06/02	10	26.40	0	0.00	26.20	10	7,718	0.13%
2020/06/01	2	26.50	0	0.00	26.45	2	7,741	0.03%
2020/05/29	0	0.00	2	25.55	26.00	-2	7,753	-0.03%
2020/05/28	4	26.03	0	0.00	25.80	4	7,786	0.05%
2020/05/22	0	0.00	1	27.00	26.55	-1	7,981	-0.01%
2020/05/21	21	26.50	0	0.00	26.60	21	7,919	0.27%
2020/05/20	3	26.30	5	26.12	26.50	-2	7,919	-0.03%
2020/05/19	1	25.70	1	25.50	25.60	0	7,963	0.00%
2020/05/18	4	26.85	0	0.00	26.45	4	7,852	0.05%
2020/05/15	4	27.40	24	28.43	26.90	-20	7,829	-0.26%
2020/05/14	12	29.15	16	29.08	28.95	-4	7,662	-0.05%
2020/05/13	3	32.27	11	32.08	32.15	-8	7,332	-0.11%
2020/05/12	1	31.70	0	0.00	31.60	1	7,281	0.01%
2020/05/11	7	32.19	26	32.48	31.80	-19	7,263	-0.26%
2020/05/08	7	32.72	10	32.98	32.60	-3	7,171	-0.04%
2020/05/07	0	0.00	14	32.41	32.40	-14	7,064	-0.20%
2020/05/06	33	32.04	4	32.11	31.50	29	6,920	0.42%
2020/05/05	3	32.00	68	31.54	31.25	-65	6,857	-0.95%
2020/05/04	16	31.52	5	30.70	31.70	11	6,763	0.16%
2020/04/30	8	29.89	0	0.00	29.80	8	6,618	0.12%
2020/04/29	43	29.73	2	29.65	29.50	41	6,643	0.62%
2020/04/28	22	29.01	7	29.09	29.00	15	6,557	0.23%
2020/04/27	1	28.90	2	28.70	28.70	-1	6,572	-0.02%
2020/04/24	0	0.00	13	28.69	28.70	-13	6,624	-0.20%
2020/04/23	0	0.00	3	28.35	27.90	-3	6,657	-0.05%
2020/04/22	2	27.80	2	27.33	27.95	0	6,823	0.00%
2020/04/21	7	27.53	12	28.32	27.40	-5	6,809	-0.07%
2020/04/20	2	28.30	2	28.45	28.50	0	6,789	0.00%
2020/04/17	5	29.00	0	0.00	27.90	5	6,803	0.07%
2020/04/16	0	0.00	2	27.40	27.50	-2	6,668	-0.03%
2020/04/15	18	27.13	3	27.10	27.05	15	6,660	0.23%
2020/04/14	2	27.10	4	26.93	26.95	-2	6,646	-0.03%
2020/04/13	4	26.46	7	26.36	26.40	-3	6,642	-0.05%
2020/04/10	17	26.89	4	26.78	26.75	13	6,658	0.20%
2020/04/09	0	0.00	11	26.41	26.55	-11	6,644	-0.17%
2020/04/08	5	26.25	11	26.28	26.50	-6	6,621	-0.09%
2020/04/07	27	25.88	7	25.86	25.95	20	6,563	0.30%
2020/04/06	5	25.04	1	25.20	25.20	4	6,507	0.06%
2020/04/01	1	24.60	0	0.00	25.00	1	6,547	0.02%
2020/03/31	1	25.00	2	24.88	24.80	-1	6,578	-0.02%
2020/03/30	1	23.70	12	23.73	24.70	-11	6,570	-0.17%
2020/03/27	1	25.40	0	0.00	24.20	1	6,604	0.02%
2020/03/24	2	21.75	6	21.70	22.00	-4	6,531	-0.06%
2020/03/20	3	22.30	0	0.00	22.05	3	7,160	0.04%
2020/03/19	20	20.50	0	0.00	20.45	20	7,299	0.27%
2020/03/18	10	24.20	10	24.10	22.70	0	7,771	0.00%
2020/03/17	0	0.00	60	23.78	23.60	-60	8,393	-0.71%
2020/03/13	5	24.40	1	24.25	25.00	4	8,620	0.05%
2020/03/12	7	27.45	11	27.20	26.90	-4	8,477	-0.05%
2020/03/11	78	29.81	13	29.35	28.85	65	8,351	0.78%
2020/03/10	3	29.40	11	29.37	30.35	-8	7,885	-0.10%
2020/03/09	1	28.00	0	0.00	27.60	1	7,583	0.01%
2020/03/03	0	0.00	6	29.05	28.75	-6	7,675	-0.08%
2020/03/02	10	27.66	2	27.80	27.70	8	7,659	0.10%
2020/02/27	6	29.03	0	0.00	28.80	6	7,517	0.08%
2020/02/26	4	30.15	5	30.15	29.95	-1	7,476	-0.01%
2020/02/25	3	30.20	1	30.05	30.50	2	7,444	0.03%
2020/02/24	18	30.56	1	30.50	30.60	17	7,402	0.23%
2020/02/21	3	31.25	0	0.00	31.25	3	7,391	0.04%
2020/02/20	1	32.00	18	31.91	31.70	-17	7,391	-0.23%
2020/02/18	16	30.88	0	0.00	30.90	16	7,333	0.22%
2020/02/17	8	31.38	16	31.54	31.30	-8	7,303	-0.11%
2020/02/14	5	30.70	0	0.00	31.20	5	7,204	0.07%
2020/02/13	2	30.98	2	31.05	30.70	0	7,170	0.00%
2020/02/12	3	31.25	0	0.00	31.25	3	7,151	0.04%
2020/02/10	1	29.40	1	29.60	29.85	0	7,162	0.00%
2020/02/06	2	30.90	21	30.58	31.05	-19	7,142	-0.27%
2020/02/05	20	30.00	0	0.00	29.55	20	7,079	0.28%
2020/02/04	5	30.00	0	0.00	29.95	5	7,032	0.07%
2020/02/03	10	28.18	10	28.48	28.20	0	7,013	0.00%
2020/01/31	10	30.30	10	30.78	30.90	0	6,876	0.00%
2020/01/30	5	31.50	5	32.00	31.50	0	6,837	0.00%
2020/01/20	10	34.88	17	34.62	35.00	-7	6,771	-0.10%
2020/01/17	12	34.00	11	34.26	34.45	1	6,623	0.02%
2020/01/16	6	34.43	1	34.20	34.05	5	6,530	0.08%
2020/01/15	0	0.00	1	33.00	32.80	-1	6,565	-0.02%
2020/01/14	0	0.00	1	33.00	33.40	-1	6,605	-0.02%
2020/01/10	6	32.36	5	31.85	32.00	1	6,531	0.02%
2020/01/09	0	0.00	3	32.50	32.25	-3	6,546	-0.05%
2020/01/07	0	0.00	3	32.55	31.75	-3	6,547	-0.05%
2020/01/03	1	33.50	0	0.00	33.50	1	6,552	0.02%
2020/01/02	2	34.90	0	0.00	34.90	2	6,556	0.03%
2019/12/30	1	34.50	3	34.53	34.70	-2	7,264	-0.03%
2019/12/27	3	35.07	0	0.00	34.90	3	7,435	0.04%
2019/12/26	0	0.00	1	34.50	34.35	-1	7,412	-0.01%
2019/12/25	1	34.80	0	0.00	34.65	1	7,431	0.01%
2019/12/24	2	34.60	2	35.05	34.60	0	7,637	0.00%
2019/12/23	1	34.60	0	0.00	34.60	1	7,641	0.01%
2019/12/19	2	35.88	8	35.98	35.85	-6	7,582	-0.08%
2019/12/18	22	37.33	7	37.39	36.50	15	7,469	0.20%
2019/12/17	12	36.08	11	36.39	36.55	1	6,928	0.01%
2019/12/16	33	35.97	22	35.98	36.55	11	6,979	0.16%
2019/12/13	14	35.72	2	36.70	35.45	12	6,843	0.18%
2019/12/12	10	35.35	22	36.11	36.55	-12	6,356	-0.19%
2019/12/11	4	33.40	9	33.33	33.25	-5	5,865	-0.09%
2019/12/10	0	0.00	5	32.40	31.85	-5	6,126	-0.08%
2019/12/02	4	32.45	1	32.35	32.40	3	6,477	0.05%
2019/11/28	0	0.00	1	31.85	31.95	-1	6,707	-0.01%
2019/11/27	0	0.00	2	31.70	31.50	-2	6,959	-0.03%
2019/11/26	2	31.35	0	0.00	31.35	2	7,101	0.03%
2019/11/22	0	0.00	1	30.70	30.70	-1	7,709	-0.01%
2019/11/19	1	31.15	2	31.20	31.20	-1	7,877	-0.01%
2019/11/18	1	31.45	2	31.38	31.40	-1	7,908	-0.01%
2019/11/15	0	0.00	1	30.40	30.30	-1	7,937	-0.01%
2019/11/12	1	30.30	1	30.25	30.95	0	8,056	0.00%
2019/11/11	1	30.25	0	0.00	30.05	1	8,124	0.01%
2019/11/08	1	30.00	1	29.85	29.75	0	8,166	0.00%
2019/11/05	2	30.85	7	30.95	31.00	-5	8,154	-0.06%
2019/11/04	0	0.00	1	31.25	31.25	-1	8,133	-0.01%
2019/10/31	0	0.00	4	31.59	31.90	-4	8,095	-0.05%
2019/10/30	2	31.48	0	0.00	31.70	2	8,007	0.02%
2019/10/29	3	31.48	0	0.00	31.45	3	8,093	0.04%
2019/10/28	0	0.00	1	31.40	31.30	-1	8,060	-0.01%
2019/10/25	2	31.80	3	31.83	31.75	-1	8,026	-0.01%
2019/10/24	1	32.05	3	32.13	32.05	-2	8,025	-0.02%
2019/10/23	1	33.75	0	0.00	32.90	1	8,006	0.01%
2019/10/22	1	32.25	1	32.65	32.70	0	7,784	0.00%
2019/10/18	1	31.70	0	0.00	32.05	1	7,730	0.01%
2019/10/17	1	31.70	1	32.50	31.95	0	7,712	0.00%
2019/10/16	3	31.90	3	32.05	31.95	0	7,634	0.00%
2019/10/15	2	32.05	26	31.94	31.85	-24	7,579	-0.32%
2019/10/14	2	33.00	1	32.65	32.65	1	7,561	0.01%
2019/10/09	0	0.00	1	32.55	32.55	-1	7,503	-0.01%
2019/10/08	22	33.48	9	32.72	32.95	13	7,442	0.17%
2019/10/07	7	33.66	17	33.95	33.70	-10	7,316	-0.14%
2019/10/04	17	33.36	4	33.81	32.60	13	7,042	0.18%
2019/10/03	18	32.07	18	31.96	32.20	0	6,547	0.00%
2019/10/02	1	30.90	1	31.20	31.20	0	6,358	0.00%
2019/10/01	5	30.50	15	29.77	30.75	-10	6,298	-0.16%
2019/09/27	6	29.78	3	29.58	29.25	3	6,219	0.05%
2019/09/26	11	32.20	0	0.00	31.15	11	5,974	0.18%
2019/09/25	0	0.00	3	31.55	31.55	-3	5,874	-0.05%
2019/09/24	3	31.20	0	0.00	31.35	3	5,819	0.05%
2019/09/23	3	31.50	5	31.40	31.45	-2	5,755	-0.03%
2019/09/20	0	0.00	1	31.05	31.00	-1	5,699	-0.02%
2019/09/19	4	30.84	0	0.00	30.80	4	5,637	0.07%
2019/09/18	2	31.60	4	31.95	31.80	-2	5,465	-0.04%
2019/09/17	7	31.96	1	32.20	32.20	6	5,354	0.11%
2019/09/16	6	31.33	7	31.74	31.50	-1	5,215	-0.02%
2019/09/12	5	32.49	17	32.88	31.90	-12	4,978	-0.24%
2019/09/11	1	31.25	1	31.35	31.35	0	4,353	0.00%
2019/09/10	0	0.00	1	30.95	30.95	-1	4,312	-0.02%
2019/09/09	0	0.00	1	30.75	30.80	-1	4,222	-0.02%
2019/09/06	1	32.00	1	31.90	31.25	0	4,134	0.00%
2019/09/05	6	31.13	2	31.48	31.50	4	4,030	0.10%
2019/09/04	2	31.18	3	31.13	31.00	-1	3,879	-0.03%
2019/09/03	7	30.74	6.7	30.57	30.50	0.3	3,727	0.01%
2019/09/02	21	30.47	11	30.90	31.00	10	3,588	0.28%
2019/08/30	1	30.20	1	29.35	29.55	0	3,321	0.00%
2019/08/29	3	30.05	6	29.74	29.80	-3	3,012	-0.10%
2019/08/28	11	29.74	18	29.74	29.50	-7	2,818	-0.25%
2019/08/27	3	27.52	3	27.58	28.50	0	2,398	0.00%
2019/08/23	3	26.73	4	26.83	26.60	-1	2,095	-0.05%
2019/08/22	0	0.00	4	27.13	27.20	-4	1,993	-0.20%
2019/08/21	2	27.33	5	27.00	27.10	-3	1,934	-0.16%
2019/08/20	1	26.50	1	26.85	26.85	0	1,867	0.00%
2019/08/16	1	26.60	1	26.50	26.70	0	1,715	0.00%
2019/08/15	1	25.60	0	0.00	25.65	1	1,647	0.06%
2019/08/14	2	26.78	2	26.20	26.15	0	1,629	0.00%
2019/08/13	1	26.00	1	26.20	25.85	0	1,547	0.00%
2019/08/12	1	25.65	1	26.05	26.05	0	1,474	0.00%
2019/08/06	2	22.60	0	0.00	22.65	2	1,338	0.15%
2019/07/31	1	25.40	0	0.00	24.35	1	1,382	0.07%
2019/07/25	1	26.10	1	25.90	26.20	0	1,249	0.00%
2019/07/24	1	25.20	0	0.00	25.45	1	1,259	0.08%
2019/07/19	1	25.20	1	25.05	24.80	0	1,737	0.00%
2019/07/16	0	0.00	1	25.15	25.20	-1	1,853	-0.05%
2019/07/15	0	0.00	1	24.05	24.80	-1	1,896	-0.05%
2019/07/08	1	24.45	0	0.00	24.40	1	2,152	0.05%
2019/07/01	0	0.00	5	24.05	24.00	-5	2,433	-0.21%
2019/06/28	1	23.35	0	0.00	23.20	1	2,487	0.04%
2019/06/24	0	0.00	5	23.45	23.45	-5	3,433	-0.15%
2019/06/12	0	0.00	1	22.60	22.65	-1	3,981	-0.03%
2019/05/31	1	22.75	0	0.00	22.70	1	5,425	0.02%
2019/05/27	5	21.90	0	0.00	22.00	5	5,804	0.09%
2019/05/20	5	22.80	0	0.00	22.75	5	6,401	0.08%
2019/05/17	0	0.00	1	23.20	23.10	-1	6,548	-0.02%
2019/05/15	1	24.30	0	0.00	24.45	1	7,065	0.01%
2019/04/29	0	0.00	1	26.55	26.35	-1	7,620	-0.01%
2019/04/26	1	27.50	0	0.00	27.40	1	7,715	0.01%
2019/04/25	1	28.15	9	27.90	28.80	-8	7,619	-0.10%
2019/04/22	4	27.51	0	0.00	27.25	4	7,297	0.05%
2019/04/18	1	27.65	0	0.00	27.65	1	7,135	0.01%
2019/04/12	0	0.00	3	26.05	25.85	-3	6,953	-0.04%
2019/04/09	8	26.68	0	0.00	26.35	8	6,855	0.12%
2019/04/08	3	27.70	2	27.85	27.50	1	6,773	0.01%
2019/04/03	1	28.10	2	27.95	27.65	-1	6,746	-0.01%
2019/04/02	11	27.11	0	0.00	27.60	11	6,640	0.17%
2019/04/01	4	27.74	1	27.50	27.10	3	6,574	0.05%
2019/03/29	2	27.20	3	26.98	27.00	-1	6,462	-0.02%
2019/03/28	17	27.40	16	27.25	26.65	1	6,386	0.02%
2019/03/27	2	26.30	3	26.48	26.65	-1	5,921	-0.02%
2019/03/26	0	0.00	3	25.57	25.70	-3	5,734	-0.05%
2019/03/25	2	25.00	0	0.00	24.90	2	5,699	0.04%
2019/03/22	0	0.00	1	26.00	25.95	-1	5,631	-0.02%
2019/03/21	1	25.75	0	0.00	25.75	1	5,560	0.02%
2019/03/20	0	0.00	1	26.15	26.15	-1	5,503	-0.02%
2019/03/19	3	26.90	0	0.00	25.85	3	5,469	0.05%
2019/03/18	0	0.00	1	26.05	25.85	-1	5,318	-0.02%
2019/03/15	1	25.75	0	0.00	25.80	1	5,278	0.02%
2019/03/13	1	27.10	3	26.20	26.20	-2	5,226	-0.04%
2019/03/12	2	26.18	5	26.16	26.20	-3	5,101	-0.06%
2019/03/11	5	26.39	7	26.39	26.35	-2	5,027	-0.04%
2019/03/08	4	26.01	2	25.80	25.70	2	4,928	0.04%
2019/03/07	7	26.56	2	26.65	25.70	5	4,738	0.11%
2019/03/06	5	26.02	6	26.73	27.05	-1	4,473	-0.02%
2019/03/05	1	25.30	1	24.60	24.60	0	4,115	0.00%
2019/03/04	1	24.85	1	24.90	24.90	0	4,070	0.00%
2019/02/27	6	24.83	1	24.60	24.60	5	4,011	0.12%
2019/02/26	2	25.15	2	24.53	24.40	0	3,944	0.00%
2019/02/25	11	25.11	24	25.08	25.50	-13	3,855	-0.34%
2019/02/22	0	0.00	2	23.55	23.55	-2	3,551	-0.06%
2019/02/21	0	0.00	6	23.41	23.70	-6	3,537	-0.17%
2019/02/20	19	23.79	3	24.10	23.35	16	3,482	0.46%
2019/02/19	0	0.00	2	24.10	24.05	-2	3,396	-0.06%
2019/02/18	0	0.00	24	24.22	24.30	-24	3,478	-0.69%
2019/02/15	26	23.86	0	0.00	24.35	26	3,345	0.78%
2019/02/14	0	0.00	2	24.05	24.05	-2	3,011	-0.07%
2019/02/13	8	21.71	5	21.17	21.90	3	2,833	0.11%
2019/02/12	3	19.38	0	0.00	19.95	3	2,549	0.12%
2019/01/25	0	0.00	1	20.15	20.10	-1	2,521	-0.04%
2019/01/23	0	0.00	2	20.53	20.40	-2	2,562	-0.08%
2019/01/22	0	0.00	7	20.50	20.50	-7	2,535	-0.28%
2019/01/21	15	21.13	14	21.47	21.10	1	2,467	0.04%
2019/01/18	9	20.56	0	0.00	20.40	9	2,274	0.40%
2018/12/21	0	0.00	1	18.90	18.80	-1	2,721	-0.04%
2018/12/20	0	0.00	1	18.65	18.35	-1	2,719	-0.04%
2018/12/03	0	0.00	1	22.00	22.00	-1	3,337	-0.03%
2018/11/29	0	0.00	10	19.98	19.70	-10	3,348	-0.30%
2018/11/28	10	19.60	4	19.35	19.60	6	3,345	0.18%
2018/11/23	2	18.70	1	18.75	18.25	1	3,402	0.03%
2018/11/22	1	20.30	0	0.00	19.35	1	3,399	0.03%
2018/11/21	2	19.65	0	0.00	19.75	2	3,432	0.06%
2018/11/16	0	0.00	10	20.20	19.80	-10	3,801	-0.26%
2018/11/15	11	19.90	4	19.80	19.75	7	3,829	0.18%
2018/11/07	0	0.00	2	21.80	22.15	-2	4,243	-0.05%
2018/11/06	2	21.00	0	0.00	20.95	2	4,378	0.05%
2018/10/25	0	0.00	1	20.50	19.45	-1	5,851	-0.02%
2018/10/19	0	0.00	1	21.80	22.10	-1	6,846	-0.01%
2018/10/12	10	21.30	0	0.00	21.15	10	7,200	0.14%
2018/10/11	0	0.00	1	21.20	20.90	-1	7,296	-0.01%
2018/10/05	3	23.95	2	25.05	23.95	1	7,481	0.01%
2018/10/03	0	0.00	2	26.05	26.05	-2	7,640	-0.03%
2018/10/02	2	26.98	0	0.00	26.85	2	8,058	0.02%
2018/10/01	2	26.88	1	27.55	27.55	1	8,364	0.01%
2018/09/25	1	27.40	0	0.00	27.05	1	9,574	0.01%
2018/09/21	0	0.00	8	26.35	27.40	-8	9,650	-0.08%
2018/09/20	0	0.00	10	26.10	25.85	-10	9,843	-0.10%
2018/09/18	1	27.10	0	0.00	27.05	1	10,056	0.01%
2018/09/17	0	0.00	2	28.25	28.30	-2	10,357	-0.02%
2018/09/13	1	28.10	0	0.00	28.05	1	11,463	0.01%
2018/09/12	2	28.00	1	28.10	28.00	1	12,389	0.01%
2018/09/11	3	28.08	1	28.70	28.30	2	12,675	0.02%
2018/09/07	1	29.35	0	0.00	29.20	1	13,757	0.01%
2018/09/06	2	29.75	2	30.40	30.75	0	13,752	0.00%
2018/09/03	0	0.00	1	30.45	30.65	-1	15,273	-0.01%
2018/08/31	1	31.90	1	31.85	31.95	0	16,229	0.00%
2018/08/30	15	32.20	18	31.98	31.60	-3	16,714	-0.02%
2018/08/29	1	31.90	1	31.95	32.00	0	16,823	0.00%
2018/08/24	2	30.40	1	30.25	30.25	1	17,313	0.01%
2018/08/23	5	29.75	0	0.00	30.10	5	17,569	0.03%
2018/08/21	1	31.55	0	0.00	31.80	1	18,308	0.01%
2018/08/20	0	0.00	1	30.80	30.65	-1	18,516	-0.01%
2018/08/17	10	33.55	3	33.20	32.00	7	18,555	0.04%
2018/08/15	0	0.00	1	33.25	33.00	-1	18,929	-0.01%
2018/08/14	1	33.30	21	32.86	33.45	-20	19,038	-0.11%
2018/08/13	3	32.30	1	32.00	32.75	2	19,633	0.01%
2018/08/10	5	34.95	1	35.50	34.20	4	19,823	0.02%
2018/08/09	20	35.83	10	35.81	34.75	10	19,800	0.05%
2018/08/08	0	0.00	20	34.70	34.65	-20	19,775	-0.10%
2018/08/06	2	34.70	9	35.19	35.80	-7	20,165	-0.03%
2018/08/03	2	34.05	6	34.48	33.90	-4	20,322	-0.02%
2018/08/02	7	33.76	1	34.00	33.85	6	20,373	0.03%
2018/08/01	51	35.25	50	35.25	33.80	1	20,219	0.00%
2018/07/31	12	33.75	9	33.62	34.40	3	19,846	0.02%
2018/07/30	15	33.14	1	33.40	33.40	14	19,562	0.07%
2018/07/27	5	32.72	16	32.90	32.65	-11	19,234	-0.06%
2018/07/26	0	0.00	5	30.30	30.30	-5	18,826	-0.03%
2018/07/25	28	30.51	30	30.15	29.80	-2	18,738	-0.01%
2018/07/24	3	29.58	4	29.73	30.00	-1	18,598	-0.01%
2018/07/23	0	0.00	2	28.85	28.80	-2	18,515	-0.01%
2018/07/20	30	29.28	30	28.51	28.35	0	18,440	0.00%
2018/07/19	0	0.00	3	28.97	29.50	-3	18,334	-0.02%
2018/07/18	8	29.22	4	28.99	28.90	4	18,219	0.02%
2018/07/17	3	30.68	1	30.80	30.45	2	18,065	0.01%
2018/07/16	4	31.49	3	31.72	31.45	1	17,978	0.01%
2018/07/13	0	0.00	1	30.80	30.40	-1	17,879	-0.01%
2018/07/12	1	30.15	0	0.00	30.10	1	17,783	0.01%
2018/07/11	3	30.72	7	30.42	30.00	-4	17,682	-0.02%
2018/07/10	6	29.86	4	30.26	30.25	2	17,478	0.01%
2018/07/09	6	32.59	15	32.75	31.40	-9	17,027	-0.05%
2018/07/06	15	34.86	9	34.07	33.60	6	16,681	0.04%
2018/07/05	5	33.75	6	34.10	33.40	-1	16,143	-0.01%
2018/07/04	1	32.95	1	32.55	33.10	0	15,637	0.00%
2018/07/02	0	0.00	3	32.58	32.50	-3	15,395	-0.02%
2018/06/29	11	33.46	6	33.71	33.05	5	15,283	0.03%
2018/06/28	5	32.81	5	32.68	32.60	0	15,037	0.00%
2018/06/27	5	32.94	6	33.28	32.60	-1	14,940	-0.01%
2018/06/26	12	32.12	11	32.33	32.65	1	14,724	0.01%
2018/06/25	43	34.15	26	33.90	31.80	17	14,349	0.12%
2018/06/22	104	36.24	97	36.06	35.10	7	13,970	0.05%	大買/
2018/06/21	3	36.57	13	36.10	36.65	-10	13,198	-0.08%
2018/06/20	8	33.47	10	33.05	33.35	-2	12,257	-0.02%
2018/06/19	27	34.38	22	34.31	34.45	5	11,924	0.04%
2018/06/15	17	33.79	20	34.79	33.80	-3	11,479	-0.03%
2018/06/14	0	0.00	10	31.95	31.95	-10	10,659	-0.09%
2018/06/13	11	29.79	7	30.34	29.05	4	10,553	0.04%
2018/06/12	25	30.77	8	31.69	29.80	17	10,228	0.17%
2018/06/11	38	30.21	52.5	30.64	31.35	-14.5	9,569	-0.15%
2018/06/08	37	28.97	27	29.03	28.50	10	8,927	0.11%
2018/06/07	5	27.42	19	27.37	28.05	-14	7,940	-0.18%
2018/06/06	4	25.55	1	25.35	25.50	3	7,438	0.04%
2018/06/05	4	25.83	2	26.00	25.55	2	7,312	0.03%
2018/06/04	2	25.60	1	25.55	25.20	1	7,085	0.01%
2018/06/01	7	25.86	9	25.73	25.75	-2	6,899	-0.03%
2018/05/31	10	27.23	1	27.10	26.60	9	6,816	0.13%
2018/05/30	64	28.53	33	28.64	28.00	31	6,585	0.47%
2018/05/29	14	27.43	12	27.57	28.25	2	5,976	0.03%
2018/05/28	10	26.12	76	25.85	25.70	-66	5,541	-1.19%
2018/05/25	9	25.84	5	25.59	25.25	4	5,260	0.08%
2018/05/24	50	25.20	4	25.33	25.35	46	5,062	0.91%
2018/05/23	30	25.93	10	26.06	25.15	20	4,873	0.41%
2018/05/22	2	24.68	2	24.60	24.50	0	4,464	0.00%
2018/05/21	12	24.91	7	25.24	25.30	5	4,290	0.12%
2018/05/18	3	22.90	11	23.75	24.05	-8	3,638	-0.22%
2018/05/17	6	22.97	2	22.05	21.90	4	3,352	0.12%
2018/05/16	4	23.28	5	23.51	23.10	-1	3,219	-0.03%
2018/05/15	5	23.00	1	22.85	22.80	4	2,984	0.13%
2018/05/14	12	22.63	11	22.29	23.50	1	2,850	0.04%
2018/05/11	3	21.08	1	21.75	21.75	2	2,402	0.08%
2018/05/03	0	0.00	10	17.30	17.40	-10	1,821	-0.55%
2018/04/23	10	17.30	0	0.00	17.20	10	2,312	0.43%
2018/04/19	1	18.05	0	0.00	17.90	1	2,824	0.04%
2018/03/06	0	0.00	1	19.45	19.60	-1	3,511	-0.03%
2018/03/05	1	19.60	1	19.60	19.60	0	3,454	0.00%
2018/01/24	1	20.50	1	20.55	20.70	0	3,200	0.00%
2018/01/23	0	0.00	15	20.50	20.50	-15	3,194	-0.47%
2018/01/19	6	21.19	10	20.85	20.85	-4	3,165	-0.13%
2018/01/18	27	22.49	2	22.90	21.30	25	3,074	0.81%
2018/01/17	0	0.00	2	21.85	22.20	-2	2,943	-0.07%
2018/01/16	8	22.17	4	22.45	22.10	4	2,876	0.14%
2018/01/15	8	21.25	8	21.73	22.20	0	2,692	0.00%
2018/01/10	3	20.37	0	0.00	19.90	3	2,405	0.12%
2018/01/09	0	0.00	4	19.84	20.85	-4	2,221	-0.18%