光罩 (2338)-華南永昌-淡水券商分點個股進出

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
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
780張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/05/02	1	67.20	0	0.00	67.80	1	1,199	0.08%
2024/04/30	5	67.22	7	67.61	67.50	-2	1,206	-0.16%
2024/04/29	4	67.20	7	67.50	67.50	-3	1,210	-0.25%
2024/04/24	5	66.10	20	66.38	66.90	-15	1,237	-1.22%
2024/04/23	5	63.90	5	64.10	64.60	0	1,248	0.00%
2024/04/22	14	64.26	5	64.00	63.60	9	1,252	0.72%
2024/04/19	0	0.00	5.2	65.43	65.50	-5.2	1,231	-0.42%
2024/04/17	2	68.40	5	68.30	68.40	-3	1,193	-0.25%
2024/04/16	5	67.60	0	0.00	67.60	5	1,195	0.42%
2024/04/12	16	71.13	6	72.20	70.80	10	1,211	0.83%
2024/04/11	5	70.80	8	71.13	71.50	-3	1,194	-0.25%
2024/04/10	8	72.00	10	72.15	71.60	-2	1,184	-0.17%
2024/04/09	100	71.00	121	71.09	71.20	-21	1,144	-1.84%	大賣/
2024/04/03	0.1	69.00	0	0.00	69.30	0.1	1,074	0.01%
2024/04/01	0	0.00	1	68.90	68.80	-1	1,093	-0.09%
2024/03/26	1	67.80	0	0.00	67.00	1	1,105	0.09%
2024/03/22	0	0.00	5	68.38	68.40	-5	1,121	-0.45%
2024/03/21	0	0.00	1	67.70	68.30	-1	1,128	-0.09%
2024/03/20	0	68.30	0	0.00	67.50	0	1,141	0.00%
2024/03/19	5	67.90	5	68.50	67.90	0	1,158	0.00%
2024/03/14	10	68.34	5	69.80	67.90	5	1,161	0.43%
2024/03/13	25	68.54	5	68.90	68.50	20	1,158	1.73%
2024/03/12	0	0.00	20	69.43	70.00	-20	1,165	-1.72%
2024/03/08	5	68.00	5	70.30	67.70	0	1,171	0.00%
2024/03/07	5	69.80	0	0.00	68.80	5	1,235	0.40%
2024/03/06	0	0.00	7	70.11	70.30	-7	1,337	-0.52%
2024/03/05	5	69.40	0	0.00	69.10	5	1,615	0.31%
2024/03/04	1	69.43	6	70.07	69.90	-5	1,656	-0.30%
2024/02/27	4	70.45	2	72.10	69.80	2	1,652	0.12%
2024/02/26	8.5	72.44	7	72.91	72.10	1.5	1,654	0.09%
2024/02/23	1	71.20	0	0.00	70.90	1	1,598	0.06%
2024/02/20	0	0.00	2	70.60	70.40	-2	1,581	-0.13%
2024/02/19	1	71.10	7	71.00	70.90	-6	1,585	-0.38%
2024/02/16	0.1	70.60	0.1	70.44	70.70	0	1,584	0.00%
2024/02/15	1	68.40	6	69.25	69.70	-5	1,579	-0.32%
2024/02/05	0	0.00	1	66.60	67.30	-1	1,570	-0.06%
2024/01/30	5	67.80	0.5	67.20	67.60	4.5	1,709	0.26%
2024/01/24	0.3	69.20	0	0.00	68.80	0.3	1,787	0.02%
2024/01/23	0	0.00	7	68.96	69.30	-7	1,800	-0.39%
2024/01/22	0.5	69.69	0	0.00	68.90	0.5	1,801	0.03%
2024/01/19	2	67.60	1	67.70	67.70	1	1,804	0.06%
2024/01/17	1	69.20	0	0.00	67.90	1	1,825	0.05%
2024/01/08	0	0.00	2	70.80	71.60	-2	2,002	-0.10%
2024/01/05	0	0.00	1	69.50	69.50	-1	1,999	-0.05%
2024/01/04	2	69.40	0	0.00	69.20	2	2,052	0.10%
2023/12/28	0	0.00	5	71.40	71.30	-5	2,159	-0.23%
2023/12/27	0	0.00	3	71.60	71.20	-3	2,150	-0.14%
2023/12/26	0	69.90	0	0.00	70.50	0	2,140	0.00%
2023/12/22	3	70.10	0	0.00	69.30	3	2,152	0.14%
2023/12/21	1	69.90	1	70.10	70.30	0	2,142	0.00%
2023/12/19	6	70.08	2	70.20	70.70	4	2,135	0.19%
2023/12/15	0	0.00	2	72.50	71.70	-2	2,125	-0.09%
2023/12/14	0	0.00	2	72.20	72.00	-2	2,121	-0.09%
2023/12/12	0	0.00	1	70.80	70.60	-1	2,112	-0.05%
2023/12/08	3	70.63	3	71.03	70.50	0	2,103	0.00%
2023/12/06	2	72.05	2	72.30	72.20	0	2,076	0.00%
2023/12/04	5	73.66	2	73.45	73.20	3	2,031	0.15%
2023/12/01	4	76.46	2	76.90	76.20	2	1,958	0.10%
2023/11/30	6	76.57	5.1	76.16	76.90	0.9	1,833	0.05%
2023/11/29	1	71.20	0	70.60	71.00	1	1,548	0.06%
2023/11/24	2	69.15	0	0.00	68.80	2	1,515	0.13%
2023/11/22	0	0.00	0	68.70	68.70	0	1,492	0.00%
2023/11/21	0	0.00	2	68.50	68.60	-2	1,496	-0.13%
2023/11/16	2	66.30	1	66.40	66.40	1	1,584	0.06%
2023/11/15	0.1	67.70	0	0.00	66.90	0.1	1,628	0.00%
2023/11/10	0	66.70	2	65.90	66.20	-2	1,718	-0.11%
2023/11/09	3	66.34	2	66.35	67.00	1	1,703	0.06%
2023/11/06	2	72.20	0	0.00	72.40	2	1,649	0.12%
2023/11/03	0	0.00	2	71.30	71.20	-2	1,626	-0.12%
2023/10/31	0	0.00	2	70.50	68.00	-2	1,648	-0.12%
2023/10/26	2	69.65	0	0.00	69.00	2	1,771	0.11%
2023/10/24	1	69.30	0	0.00	69.30	1	1,845	0.05%
2023/10/23	2	69.20	2	70.50	69.20	0	1,903	0.00%
2023/10/20	0	69.00	0	71.30	70.60	0	1,894	0.00%
2023/10/19	1	70.30	0	0.00	70.20	1	1,884	0.05%
2023/10/18	0	70.70	1	69.90	69.60	-1	1,884	-0.05%
2023/10/17	1	71.92	2.2	72.27	70.80	-1.2	1,884	-0.06%
2023/10/16	7.2	73.27	13	73.12	71.70	-5.8	1,883	-0.31%
2023/10/13	2	72.40	1	72.01	72.50	1	1,843	0.05%
2023/10/12	2	71.90	0	0.00	72.40	2	1,870	0.11%
2023/10/11	1	71.80	1	71.69	71.80	0	1,896	0.00%
2023/10/05	5	68.60	0	68.90	68.60	5	1,847	0.27%
2023/10/04	0	67.50	0	67.50	67.70	0	1,859	0.00%
2023/10/03	0	0.00	0	69.00	68.00	0	1,875	0.00%
2023/10/02	0	68.80	1	68.80	68.70	-1	1,925	-0.05%
2023/09/28	0	0.00	0	68.00	67.40	0	1,947	0.00%
2023/09/27	0	65.90	0	0.00	65.60	0	2,007	0.00%
2023/09/19	0	0.00	1	69.80	68.20	-1	2,272	-0.04%
2023/09/18	1	70.30	0	0.00	69.70	1	2,272	0.04%
2023/09/12	1	67.80	0	0.00	67.90	1	2,299	0.04%
2023/09/07	1	70.30	1	69.80	69.80	0	2,354	0.00%
2023/09/06	1	70.40	0	0.00	70.20	1	2,397	0.04%
2023/08/25	0	0.00	1	69.00	68.70	-1	2,669	-0.04%
2023/08/23	0	0.00	4	69.42	69.80	-4	2,656	-0.15%
2023/08/21	1	66.80	0	0.00	67.50	1	2,645	0.04%
2023/08/18	1	69.70	0	0.00	68.10	1	2,616	0.04%
2023/08/17	0	0.00	2	69.40	69.30	-2	2,630	-0.08%
2023/08/16	1	67.30	0	0.00	67.80	1	2,602	0.04%
2023/08/15	0.1	68.80	0	0.00	68.80	0.1	2,610	0.00%
2023/08/07	4	71.95	0	0.00	72.30	4	2,699	0.15%
2023/08/04	1	71.30	0	0.00	72.50	1	2,707	0.04%
2023/08/02	2	72.05	0	0.00	71.80	2	2,700	0.07%
2023/08/01	0	0.00	3	75.60	74.60	-3	2,646	-0.11%
2023/07/31	1	75.90	0	0.00	75.90	1	2,629	0.04%
2023/07/28	4	77.13	2	76.54	77.80	2	2,611	0.07%
2023/07/27	0	74.10	0	0.00	74.00	0	2,575	0.00%
2023/07/26	7	73.71	3	75.80	73.00	4	2,553	0.16%
2023/07/25	6	76.08	0	0.00	75.80	6	2,507	0.24%
2023/07/24	11	76.56	0	0.00	76.40	11	2,490	0.44%
2023/07/20	0	0.00	25	78.28	78.50	-25	2,573	-0.97%
2023/07/19	7	79.73	13	80.55	79.30	-6	2,573	-0.23%
2023/07/18	8	80.51	9	81.51	79.90	-1	2,619	-0.04%
2023/07/17	6	81.75	7	82.44	81.40	-1	2,644	-0.04%
2023/07/14	15	82.27	10	83.15	80.60	5	2,667	0.19%
2023/07/13	10	80.00	24	81.33	81.70	-14	2,679	-0.52%
2023/07/12	1	79.60	1	80.10	79.70	0	2,674	0.00%
2023/07/11	0.4	80.43	5	80.50	80.30	-4.6	2,688	-0.17%
2023/07/10	1.2	78.94	3	79.80	78.80	-1.8	2,777	-0.06%
2023/07/07	32	79.48	10	79.35	79.40	22	2,792	0.79%
2023/07/06	40	81.75	11	82.40	81.40	29	2,779	1.04%
2023/07/05	21	83.22	9	83.78	82.70	12	2,773	0.43%
2023/07/04	7	83.70	21	83.67	83.60	-14	2,746	-0.51%
2023/07/03	16	83.14	7	83.99	83.00	9	2,782	0.32%
2023/06/30	13	83.13	43.3	82.49	83.10	-30.3	2,755	-1.10%
2023/06/29	1	78.80	16	79.81	80.50	-15	2,662	-0.56%
2023/06/28	5	77.90	5	78.40	77.70	0	2,685	0.00%
2023/06/27	21	78.42	0	0.00	77.70	21	2,761	0.76%
2023/06/26	12.1	78.83	5	79.10	79.00	7.1	2,786	0.25%
2023/06/20	20	80.68	0	0.00	80.20	20	2,945	0.68%
2023/06/19	0	0.00	5	81.38	81.40	-5	3,043	-0.16%
2023/06/16	10	81.10	10	81.60	81.00	0	3,201	0.00%
2023/06/15	5.3	81.62	10	81.89	81.80	-4.7	3,482	-0.13%
2023/06/14	20.1	81.90	10	82.75	81.70	10.1	3,665	0.28%
2023/06/13	5	82.40	20	82.98	82.60	-15	3,785	-0.40%
2023/06/12	28	81.69	12	83.23	81.10	16	3,787	0.42%
2023/06/09	6	82.35	44	81.75	82.90	-38	3,772	-1.01%
2023/06/08	56	81.37	5	83.59	79.90	51	3,723	1.37%
2023/06/07	0	0.00	10	81.36	81.40	-10	3,640	-0.27%
2023/06/06	25	80.22	25	80.70	81.10	0	3,665	0.00%
2023/06/05	0	0.00	10	80.95	80.80	-10	3,718	-0.27%
2023/06/02	0	0.00	3	79.63	80.30	-3	3,775	-0.08%
2023/06/01	22	80.15	0	0.00	80.00	22	3,824	0.58%
2023/05/31	10	80.70	10	81.28	81.10	0	3,813	0.00%
2023/05/30	5	80.70	11	81.05	80.80	-6	3,814	-0.16%
2023/05/29	11	81.69	41	81.81	81.80	-30	3,822	-0.78%
2023/05/26	7	81.59	0	0.00	80.50	7	3,819	0.18%
2023/05/25	0	0.00	5	81.40	81.60	-5	3,812	-0.13%
2023/05/24	10	80.95	2	80.80	80.90	8	3,881	0.21%
2023/05/23	4	81.13	19	81.36	81.60	-15	3,882	-0.39%
2023/05/22	11	80.16	10	81.00	80.20	1	3,859	0.03%
2023/05/19	17	79.94	25	80.55	79.70	-8	3,857	-0.21%
2023/05/18	10	79.40	5	80.20	79.20	5	3,859	0.13%
2023/05/16	6	77.60	10	77.60	78.10	-4	3,902	-0.10%
2023/05/15	1	75.80	3	75.90	75.70	-2	3,910	-0.05%
2023/05/12	22	77.75	0	0.00	76.90	22	3,958	0.56%
2023/05/11	22	77.75	0	0.00	77.30	22	4,023	0.55%
2023/05/10	5	78.20	5	78.80	79.10	0	4,257	0.00%
2023/05/09	5	79.30	0	0.00	79.20	5	4,261	0.12%
2023/05/08	11	80.25	7	81.57	79.80	4	4,284	0.09%
2023/05/05	0	80.60	19	80.20	80.60	-19	4,316	-0.44%
2023/05/04	17	79.06	5	80.12	79.50	12	4,469	0.27%
2023/05/03	7.2	79.94	0	0.00	79.70	7.2	4,532	0.16%
2023/05/02	0	0.00	10	80.60	81.80	-10	4,582	-0.22%
2023/04/28	5.2	80.12	5	80.60	80.00	0.2	4,687	0.00%
2023/04/27	24	79.80	12	80.02	79.50	12	4,742	0.25%
2023/04/26	14	78.24	11	79.13	79.40	3	4,999	0.06%
2023/04/25	21	80.80	2	78.40	78.40	19	5,247	0.36%
2023/04/24	5	81.90	5	82.50	82.50	0	5,299	0.00%
2023/04/21	11	83.10	5	84.90	82.30	6	5,591	0.11%
2023/04/20	16.1	83.84	10	84.45	83.70	6.1	5,675	0.11%
2023/04/19	0.1	84.45	0	0.00	83.60	0.1	5,876	0.00%
2023/04/18	2.2	85.96	0	0.00	85.20	2.2	5,991	0.04%
2023/04/17	6	87.67	1	88.70	87.40	5	6,045	0.08%
2023/04/14	1	89.00	0	0.00	88.20	1	6,108	0.02%
2023/04/13	12.2	89.30	4	88.78	88.20	8.2	6,186	0.13%
2023/04/12	4.1	92.00	0	0.00	92.10	4.1	6,168	0.07%
2023/04/11	0	92.20	15	93.25	93.50	-15	6,215	-0.24%
2023/04/10	6.1	92.33	5	93.62	92.20	1.1	6,325	0.02%
2023/04/07	19.2	93.38	25	93.80	93.10	-5.8	6,410	-0.09%
2023/04/06	19	93.13	15.2	94.13	92.90	3.8	6,415	0.06%
2023/03/31	13	91.86	10	92.10	92.50	3	6,384	0.05%
2023/03/30	13.1	92.02	0	0.00	91.50	13.1	6,389	0.21%
2023/03/29	13.2	92.68	5	94.36	91.60	8.2	6,450	0.13%
2023/03/28	6	93.67	6	94.87	93.50	0	6,521	0.00%
2023/03/27	2	95.90	4	96.55	95.90	-2	6,501	-0.03%
2023/03/24	2	97.75	7	97.74	96.00	-5	6,511	-0.08%
2023/03/23	0	0.00	6	96.78	96.60	-6	6,468	-0.09%
2023/03/22	1	96.90	3.1	97.33	96.90	-2.1	6,488	-0.03%
2023/03/21	0	0.00	1	97.40	95.40	-1	6,506	-0.02%
2023/03/20	3	95.36	9.4	93.11	94.60	-6.3	6,455	-0.10%
2023/03/17	2	88.25	1.1	88.53	88.80	0.9	6,394	0.01%
2023/03/16	18	86.25	19	86.55	86.10	-1	6,350	-0.02%
2023/03/15	0	0.00	2	84.00	84.40	-2	6,433	-0.03%
2023/03/14	7	81.86	5	82.50	82.10	2	6,608	0.03%
2023/03/13	0	83.09	0	0.00	83.10	0	6,751	0.00%
2023/03/10	23	84.30	2	83.80	84.20	21	6,986	0.30%
2023/03/09	17.1	86.81	2	86.30	86.00	15.1	7,407	0.20%
2023/03/08	5	86.20	1	87.40	87.00	4	7,551	0.05%
2023/03/07	0	0.00	4	86.28	87.00	-4	7,808	-0.05%
2023/03/06	4	84.60	1	85.01	84.90	3	7,967	0.04%
2023/03/03	0	0.00	2	83.20	82.90	-2	8,043	-0.02%
2023/03/01	0	0.00	11	82.36	83.10	-11	8,613	-0.13%
2023/02/24	5.1	83.07	1	83.70	82.60	4.1	8,757	0.05%
2023/02/23	4	82.90	2	83.20	83.30	2	8,841	0.02%
2023/02/22	8	83.06	0	0.00	82.50	8	8,948	0.09%
2023/02/21	6	85.83	0	0.00	85.60	6	9,042	0.07%
2023/02/20	1	87.00	1	87.70	86.50	0	9,270	0.00%
2023/02/17	2	86.80	1	87.30	86.80	1	9,578	0.01%
2023/02/16	0	0.00	4	86.40	87.10	-4	9,665	-0.04%
2023/02/15	2	83.90	1	85.10	85.50	1	9,951	0.01%
2023/02/14	7.1	84.64	0	0.00	84.20	7.1	10,344	0.07%
2023/02/13	1	85.60	2	85.70	85.10	-1	10,481	-0.01%
2023/02/10	1	85.80	0	0.00	85.70	1	10,540	0.01%
2023/02/09	0	0.00	6	86.23	87.40	-6	10,678	-0.06%
2023/02/08	43.2	86.00	44	85.25	86.00	-0.8	10,680	-0.01%
2023/02/06	3	89.70	0	0.00	88.80	3	10,530	0.03%
2023/02/03	0	0.00	4	90.78	90.00	-4	10,621	-0.04%
2023/02/02	6	91.68	2.2	92.12	91.80	3.8	10,634	0.04%
2023/02/01	0.2	90.95	1	92.30	91.00	-0.8	10,554	-0.01%
2023/01/31	1	91.70	0	0.00	91.70	1	10,600	0.01%
2023/01/30	3	91.87	2	91.00	91.80	1	10,593	0.01%
2023/01/17	7	89.09	9	89.00	88.20	-2	10,536	-0.02%
2023/01/16	2.2	90.30	2	89.45	89.70	0.2	10,549	0.00%
2023/01/13	2	89.90	0	90.40	90.80	2	10,314	0.02%
2023/01/12	4	87.80	1	88.20	88.20	3	10,081	0.03%
2023/01/11	0	89.20	8.1	88.82	89.40	-8.1	10,013	-0.08%
2023/01/10	7	87.96	3	87.97	86.00	4	9,861	0.04%
2023/01/09	4.1	90.64	6	89.58	90.20	-1.9	9,800	-0.02%
2023/01/06	4	89.55	5	89.24	88.00	-1	9,627	-0.01%
2023/01/05	1	89.40	1	87.30	87.00	0	9,544	0.00%
2023/01/04	3	88.40	3	87.60	89.00	0	9,505	0.00%
2023/01/03	4	85.30	0	0.00	87.50	4	9,496	0.04%
2022/12/30	10	87.50	13	86.60	84.70	-3	9,586	-0.03%
2022/12/28	5.1	86.02	5	85.50	84.40	0.1	9,908	0.00%
2022/12/27	0	0.00	1.4	87.86	88.20	-1.4	9,889	-0.01%
2022/12/26	4	85.23	3	84.50	84.10	1	9,879	0.01%
2022/12/23	6	84.48	6	85.13	86.30	0	10,004	0.00%
2022/12/22	1.4	86.87	3	86.20	85.50	-1.6	10,141	-0.02%
2022/12/21	2.4	87.00	0	0.00	85.70	2.4	10,173	0.02%
2022/12/20	6	87.00	0	0.00	85.80	6	10,097	0.06%
2022/12/19	10	90.35	1	90.30	90.20	9	10,007	0.09%
2022/12/15	0	90.90	1	91.00	90.80	-1	9,923	-0.01%
2022/12/14	5	91.16	14	90.59	91.50	-9	9,882	-0.09%
2022/12/13	11	90.05	0	0.00	89.10	11	9,783	0.11%
2022/12/12	5	92.82	8	92.54	91.20	-3	9,667	-0.03%
2022/12/09	4	92.00	4	92.25	92.70	0	9,562	0.00%
2022/12/08	5	92.78	6	93.05	93.50	-1	9,341	-0.01%
2022/12/07	12	94.00	12	94.30	92.60	0	9,217	0.00%
2022/12/06	0	0.00	16	96.09	95.80	-16	9,039	-0.18%
2022/12/05	7	96.54	6	96.87	97.10	1	8,863	0.01%
2022/12/02	0	0.00	10.4	95.13	95.70	-10.4	8,733	-0.12%
2022/12/01	7	92.74	9	93.03	92.20	-2	8,478	-0.02%
2022/11/30	14	85.72	2	86.15	86.90	12	8,058	0.15%
2022/11/29	7	84.46	7	84.64	85.40	0	7,899	0.00%
2022/11/28	4	81.40	11.6	81.93	83.20	-7.6	7,584	-0.10%
2022/11/25	14	79.96	20	79.48	79.80	-6	7,371	-0.08%
2022/11/24	18	79.49	12	80.10	79.70	6	7,228	0.08%
2022/11/23	7	76.09	34	76.71	80.00	-27	7,046	-0.38%
2022/11/22	13	73.62	31	73.96	73.30	-18	6,665	-0.27%
2022/11/21	12	72.95	6	72.60	73.40	6	6,521	0.09%
2022/11/18	13	73.15	4	73.05	72.00	9	6,434	0.14%
2022/11/17	2	72.60	19	72.45	73.40	-17	6,329	-0.27%
2022/11/16	2	69.40	2	69.55	70.80	0	6,197	0.00%
2022/11/15	3	68.64	7	69.59	69.90	-4	5,976	-0.07%
2022/11/14	2	67.75	6	67.08	67.30	-4	5,673	-0.07%
2022/11/11	2	67.95	6	68.27	67.20	-4	5,581	-0.07%
2022/11/10	15	65.26	13	65.63	66.00	2	5,267	0.04%
2022/11/09	0	0.00	2	63.00	65.20	-2	4,856	-0.04%
2022/11/08	0	0.00	5	61.20	59.30	-5	4,684	-0.11%
2022/11/07	12	60.98	1	59.40	59.40	11	4,629	0.24%
2022/11/04	7	62.30	0	0.00	63.40	7	4,495	0.16%
2022/11/03	0	61.00	1	60.70	61.40	-1	4,377	-0.02%
2022/11/02	1	60.00	0	0.00	59.40	1	4,315	0.02%
2022/11/01	0	0.00	4	58.50	59.40	-4	4,280	-0.09%
2022/10/28	5.4	57.58	6	57.62	56.80	-0.6	4,148	-0.01%
2022/10/27	1	58.90	1	58.90	59.70	0	4,078	0.00%
2022/10/26	2	56.70	3	56.40	55.60	-1	3,956	-0.03%
2022/10/25	1	54.90	1	55.50	55.20	0	3,886	0.00%
2022/10/24	1	55.80	7	56.71	54.70	-6	3,840	-0.16%
2022/10/21	1	53.60	0	0.00	53.10	1	3,778	0.03%
2022/10/20	1	54.70	0	0.00	54.80	1	3,781	0.03%
2022/10/19	0	0.00	1	55.80	55.40	-1	3,766	-0.03%
2022/10/18	8	55.01	2	55.00	55.10	6	3,721	0.16%
2022/10/17	0	52.32	0	53.90	55.20	0	3,605	0.00%
2022/10/14	0	0.00	4	52.50	55.10	-4	3,567	-0.11%
2022/10/13	4	51.60	0	0.00	50.10	4	3,540	0.11%
2022/10/12	5	55.00	0	0.00	53.90	5	3,454	0.14%
2022/10/11	0	56.00	0	0.00	55.70	0	3,414	0.00%
2022/10/07	1	60.71	0	63.00	61.50	1	3,430	0.03%
2022/10/06	1	62.00	5	59.60	63.00	-4	3,342	-0.12%
2022/10/05	7	58.43	1.5	60.13	60.20	5.5	3,052	0.18%
2022/10/04	1	53.30	0	0.00	54.80	1	2,945	0.03%
2022/09/28	1	65.00	6	62.20	62.10	-5	2,629	-0.19%
2022/09/27	5	68.90	0	0.00	69.00	5	2,632	0.19%
2022/09/26	3	69.70	8	69.20	67.40	-5	2,682	-0.19%
2022/09/19	3	73.20	0	0.00	72.70	3	2,946	0.10%
2022/09/13	1	75.70	5	75.14	75.00	-4	3,198	-0.13%
2022/09/12	0	0.00	1	74.80	73.10	-1	3,212	-0.03%
2022/09/08	1	70.60	1	72.00	71.80	0	3,289	0.00%
2022/09/06	1	71.90	0	0.00	69.50	1	3,537	0.03%
2022/09/02	3	73.70	0	0.00	73.30	3	3,665	0.08%
2022/09/01	0	0.00	1	73.20	73.80	-1	3,706	-0.03%
2022/08/31	1	75.40	0	0.00	75.50	1	3,747	0.03%
2022/08/29	1	72.60	3	72.90	73.30	-2	3,776	-0.05%
2022/08/26	0	0.00	1	75.60	75.50	-1	3,813	-0.03%
2022/08/25	1	74.50	1	74.40	74.90	0	3,848	0.00%
2022/08/23	1	74.50	0	0.00	73.60	1	4,106	0.02%
2022/08/22	1	79.00	1	78.00	76.70	0	4,233	0.00%
2022/08/19	1.3	77.91	1	78.40	77.60	0.3	4,308	0.01%
2022/08/18	4	77.20	0	0.00	77.10	4	4,424	0.09%
2022/08/17	0.1	76.20	0	0.00	76.60	0.1	4,522	0.00%
2022/08/16	0.2	78.00	0	0.00	78.00	0.2	4,583	0.00%
2022/08/15	0	0.00	1	78.10	78.00	-1	4,606	-0.02%
2022/08/12	1	76.80	1	77.00	76.80	0	4,690	0.00%
2022/08/11	3	76.63	1.4	77.46	78.20	1.6	4,797	0.03%
2022/08/10	0.1	74.90	2	74.95	75.00	-1.9	4,909	-0.04%
2022/08/05	0.2	74.80	0	0.00	75.20	0.2	5,100	0.00%
2022/08/03	0	0.00	1	71.00	71.30	-1	5,399	-0.02%
2022/08/02	0	0.00	1	72.20	72.30	-1	5,480	-0.02%
2022/08/01	0.1	74.50	2	74.30	74.00	-1.9	5,523	-0.03%
2022/07/29	3	75.73	3	75.40	75.30	0	5,539	0.00%
2022/07/22	2	77.00	2	76.70	76.70	0	5,673	0.00%
2022/07/21	0	0.00	4	76.10	76.60	-4	5,729	-0.07%
2022/07/20	7	74.79	0	0.00	73.70	7	5,735	0.12%
2022/07/19	5	73.62	0	0.00	73.00	5	5,774	0.09%
2022/07/18	1	74.00	3	73.27	73.70	-2	5,829	-0.03%
2022/07/15	7	72.79	2	73.50	73.80	5	5,813	0.09%
2022/07/14	1	70.50	2	68.95	72.10	-1	5,742	-0.02%
2022/07/13	2	66.90	2.1	67.09	67.20	-0.1	5,714	0.00%
2022/07/12	13	64.14	13	63.92	63.60	0	5,791	0.00%
2022/07/11	2	68.19	1	66.80	67.30	1	5,889	0.02%
2022/07/08	2	67.40	1	67.30	67.80	1	5,906	0.02%
2022/07/05	1	68.00	11	64.68	66.60	-10	5,881	-0.17%
2022/07/04	1	67.00	0	0.00	65.90	1	5,860	0.02%
2022/07/01	0	0.00	9	70.43	67.00	-9	5,846	-0.15%
2022/06/30	1	72.00	0	0.00	72.90	1	5,781	0.02%
2022/06/29	1	75.50	6	75.57	75.70	-5	5,942	-0.08%
2022/06/27	5	80.30	0	0.00	80.80	5	6,196	0.08%
2022/06/23	1	78.60	2	77.60	77.00	-1	6,159	-0.02%
2022/06/22	1	83.00	3	84.21	79.80	-2	6,105	-0.03%
2022/06/20	1	90.00	0	0.00	87.10	1	5,970	0.02%
2022/06/17	1	88.30	7	89.09	91.00	-6	5,916	-0.10%
2022/06/16	10	95.56	2	92.85	90.40	8	5,823	0.14%
2022/06/15	7	94.70	4	94.75	94.60	3	5,699	0.05%
2022/06/14	3	93.30	6	91.70	93.10	-3	5,619	-0.05%
2022/06/13	13	93.65	6	93.07	93.40	7	5,567	0.13%
2022/06/10	2	93.25	1	93.30	93.90	1	5,505	0.02%
2022/06/06	0	0.00	8	91.26	91.90	-8	5,594	-0.14%
2022/06/02	0	0.00	1	92.80	92.20	-1	5,741	-0.02%
2022/06/01	2	94.95	0	0.00	93.20	2	5,905	0.03%
2022/05/31	1	91.10	1	92.00	93.90	0	5,802	0.00%
2022/05/30	0	92.90	2	92.63	91.10	-2	5,707	-0.04%
2022/05/27	0	89.00	4	88.80	88.50	-4	5,556	-0.07%
2022/05/26	9	87.26	5	88.00	87.30	4	5,496	0.07%
2022/05/25	1	85.20	4	85.68	86.30	-3	5,420	-0.06%
2022/05/24	1	84.70	0	0.00	83.80	1	5,415	0.02%
2022/05/23	0	0.00	3	84.20	83.60	-3	5,388	-0.06%
2022/05/20	0	0.00	3	85.30	84.20	-3	5,474	-0.05%
2022/05/19	3.1	84.46	2	85.15	85.50	1.1	5,432	0.02%
2022/05/18	10	83.50	7	83.47	83.50	3	5,408	0.06%
2022/05/17	1	80.80	0	0.00	81.00	1	5,653	0.02%
2022/05/16	3	79.97	1	79.40	79.60	2	5,947	0.03%
2022/05/13	1	80.90	13	81.03	81.00	-12	5,981	-0.20%
2022/05/12	1	79.00	1	78.70	78.70	0	6,012	0.00%
2022/05/11	10	79.91	10.2	80.45	80.30	-0.2	6,076	0.00%
2022/05/10	10	75.80	11.5	76.30	77.80	-1.5	6,048	-0.02%
2022/05/09	6	74.40	3	76.03	74.20	3	6,119	0.05%
2022/05/06	0.2	76.82	4	75.25	76.70	-3.9	6,147	-0.06%
2022/05/05	3.5	77.61	1.2	78.72	77.40	2.4	6,239	0.04%
2022/05/03	1	75.80	0.2	76.00	75.70	0.8	6,439	0.01%
2022/04/29	0.1	74.20	0	0.00	74.00	0.1	6,532	0.00%
2022/04/27	0	0.00	1	70.80	73.00	-1	6,763	-0.01%
2022/04/26	1	75.20	1.1	74.90	74.70	-0.1	7,265	0.00%
2022/04/25	0	0.00	1	76.50	74.50	-1	7,506	-0.01%
2022/04/22	0	0.00	6	80.63	79.20	-6	7,569	-0.08%
2022/04/21	2	82.05	0	0.00	82.10	2	7,655	0.03%
2022/04/20	3	81.60	0.2	81.45	81.60	2.8	7,659	0.04%
2022/04/19	4.1	82.41	0	0.00	81.20	4.1	7,711	0.05%
2022/04/18	17	81.59	5	83.06	81.80	12	7,757	0.15%
2022/04/15	3.2	86.29	0	0.00	85.10	3.2	7,752	0.04%
2022/04/14	2	91.85	0	92.40	89.80	2	7,772	0.03%
2022/04/13	1	91.20	1	91.80	91.70	0	7,858	0.00%
2022/04/12	4	90.70	5	92.10	90.70	-1	7,958	-0.01%
2022/04/11	1	91.60	0	0.00	91.50	1	8,225	0.01%
2022/04/08	8	95.81	9	95.59	96.00	-1	8,444	-0.01%
2022/04/07	1	96.60	1	96.20	94.00	0	9,352	0.00%
2022/04/06	1	97.10	0	0.00	96.50	1	9,393	0.01%
2022/04/01	1.2	97.50	5.2	97.82	97.00	-4	9,483	-0.04%
2022/03/31	1.1	97.74	3.1	98.03	96.90	-2	9,499	-0.02%
2022/03/30	4	97.08	10	97.15	96.70	-6	9,423	-0.06%
2022/03/25	1	91.50	0	0.00	91.30	1	9,535	0.01%
2022/03/24	0	0.00	0.2	92.80	92.70	-0.2	9,568	0.00%
2022/03/18	0	0.00	1	93.60	94.00	-1	10,199	-0.01%
2022/03/17	1.1	92.99	1.1	92.45	93.20	0	10,610	0.00%
2022/03/14	1	91.10	20	92.00	92.10	-19	11,667	-0.16%
2022/03/11	10	90.70	0.1	91.30	91.40	9.9	12,871	0.08%
2022/03/10	12	91.13	6	91.75	91.90	6	13,691	0.04%
2022/03/09	0.2	87.00	0	0.00	88.10	0.2	14,495	0.00%
2022/03/08	21	88.00	0	0.00	84.50	21	14,585	0.14%
2022/03/07	2	90.10	0.2	91.47	89.90	1.9	14,547	0.01%
2022/03/04	4	98.55	2	98.30	98.30	2	14,706	0.01%
2022/03/03	3	101.00	3	100.27	99.90	0	14,954	0.00%
2022/03/02	1	98.80	1	99.40	99.40	0	15,200	0.00%
2022/02/25	0	0.00	1.1	99.94	98.00	-1.1	15,753	-0.01%
2022/02/24	3.1	98.80	18	99.07	97.00	-14.9	16,040	-0.09%
2022/02/23	1	100.00	37	100.04	100.50	-36	16,465	-0.22%
2022/02/22	5	99.08	4	98.70	99.10	1	17,701	0.01%
2022/02/21	1.1	101.50	1	102.00	101.50	0.1	17,998	0.00%
2022/02/18	1.1	101.55	2	102.75	103.00	-0.9	18,520	0.00%
2022/02/17	1.1	103.50	4	107.50	103.00	-2.9	19,553	-0.01%
2022/02/16	26.1	105.30	9	104.56	104.50	17.1	20,167	0.08%
2022/02/15	1	100.00	1	102.00	99.90	0	20,186	0.00%
2022/02/14	2	100.00	2	99.70	99.40	0	20,282	0.00%
2022/02/11	34.2	103.90	34	103.53	103.50	0.2	20,401	0.00%
2022/02/10	4	102.25	4	103.75	104.00	0	20,671	0.00%
2022/02/09	3	102.67	1.1	104.23	101.50	1.9	20,938	0.01%
2022/02/08	0	0.00	2	100.00	101.50	-2	21,134	-0.01%
2022/02/07	0	0.00	1	97.80	100.50	-1	21,540	0.00%
2022/01/26	1	97.40	2	98.00	96.50	-1	21,844	0.00%
2022/01/25	1	99.00	1	98.00	97.70	0	22,373	0.00%
2022/01/24	6.1	99.75	0	0.00	101.00	6.1	22,427	0.03%
2022/01/20	19	103.68	2	104.00	105.50	17	22,233	0.08%
2022/01/19	34	106.18	25	102.50	102.50	9	22,146	0.04%
2022/01/18	0	0.00	4	104.50	104.50	-4	21,613	-0.02%
2022/01/17	1	99.20	2	99.85	101.00	-1	21,397	0.00%
2022/01/14	1	95.40	1	97.50	97.50	0	21,306	0.00%
2022/01/13	0	0.00	3	97.00	97.30	-3	21,239	-0.01%
2022/01/11	2	98.90	2	98.10	96.70	0	21,336	0.00%
2022/01/10	0	0.00	1	99.60	99.70	-1	21,267	0.00%
2022/01/07	5	97.70	2	98.20	98.40	3	21,296	0.01%
2022/01/06	6.2	100.74	2	99.60	100.00	4.2	21,192	0.02%
2022/01/05	5	103.20	1.1	101.95	102.00	3.9	21,131	0.02%
2022/01/04	5	105.70	6.7	105.12	103.00	-1.7	21,050	-0.01%
2022/01/03	14.1	109.35	5	108.80	108.00	9.1	20,803	0.04%
2021/12/30	5	109.20	10.1	110.12	108.00	-5.1	20,563	-0.02%
2021/12/27	2	102.25	2.1	102.52	103.50	-0.1	19,596	0.00%
2021/12/24	2	100.50	1	99.00	99.00	1	19,414	0.01%
2021/12/23	4	101.25	3	102.17	100.00	1	19,384	0.01%
2021/12/22	1	100.50	0.1	100.00	99.90	0.9	19,302	0.00%
2021/12/21	1	96.50	3	97.83	98.60	-2	19,228	-0.01%
2021/12/20	0.1	96.90	1	96.70	97.00	-0.9	19,192	0.00%
2021/12/17	1	98.00	1	96.90	96.50	0	19,229	0.00%
2021/12/16	1.3	99.40	0	0.00	99.30	1.3	19,187	0.01%
2021/12/15	2	96.20	5	97.38	97.70	-3	19,043	-0.02%
2021/12/14	0	0.00	2	98.50	96.00	-2	19,087	-0.01%
2021/12/13	5	100.50	1	104.50	99.90	4	18,891	0.02%
2021/12/10	0	0.00	3.1	107.15	107.00	-3.1	18,615	-0.02%
2021/12/09	7	109.71	5	109.20	107.50	2	18,489	0.01%
2021/12/08	5	110.20	20	110.38	112.00	-15	18,344	-0.08%
2021/12/07	14	112.14	12.1	113.66	107.00	1.9	17,874	0.01%
2021/12/06	6	110.00	35	110.44	109.50	-29	16,748	-0.17%
2021/12/03	32	104.97	6.1	107.70	109.50	25.9	16,041	0.16%
2021/12/02	2	100.45	3	100.17	99.60	-1	15,372	-0.01%
2021/12/01	5	100.32	1	100.00	102.50	4	15,381	0.03%
2021/11/30	8	101.06	6	101.00	101.00	2	15,444	0.01%
2021/11/29	5.1	95.39	6	96.40	97.50	-1	15,212	-0.01%
2021/11/26	4	98.48	4	98.55	98.10	0	15,055	0.00%
2021/11/25	6	100.27	4	101.50	97.60	2	14,969	0.01%
2021/11/24	2.2	102.82	2	101.75	100.50	0.2	14,943	0.00%
2021/11/23	7	106.00	12	104.54	103.00	-5	15,431	-0.03%
2021/11/22	30	108.17	4	108.00	106.00	26	15,499	0.17%
2021/11/19	5.1	107.35	24	109.25	110.50	-19	15,450	-0.12%
2021/11/18	10	101.75	6	102.83	102.50	4	14,492	0.03%
2021/11/17	5.5	105.86	4	106.63	104.50	1.5	14,358	0.01%
2021/11/16	27	107.15	10	105.85	105.50	17	13,936	0.12%
2021/11/15	14	101.15	26	101.30	104.00	-12	12,958	-0.09%
2021/11/12	5	93.16	8	92.64	94.90	-3	12,162	-0.02%
2021/11/11	12	90.15	3.1	89.97	89.20	8.9	11,948	0.07%
2021/11/10	4	93.88	4	93.05	92.80	0	11,963	0.00%
2021/11/09	2	94.15	1	96.00	92.50	1	11,975	0.01%
2021/11/08	1	94.70	4	93.92	93.70	-3	11,748	-0.03%
2021/11/05	2	92.15	3	92.37	92.10	-1	11,516	-0.01%
2021/11/04	5.1	91.16	11	92.66	90.30	-5.9	11,317	-0.05%
2021/11/03	7	89.10	9	89.41	90.00	-2	11,054	-0.02%
2021/11/02	16	88.63	12	87.52	87.60	4	10,812	0.04%
2021/11/01	1	80.70	3	81.10	83.00	-2	10,543	-0.02%
2021/10/29	2	80.05	1	79.90	79.80	1	10,530	0.01%
2021/10/28	3	81.17	0	0.00	80.00	3	10,696	0.03%
2021/10/20	1	80.90	1	80.30	80.80	0	13,014	0.00%
2021/10/19	2	79.70	2	80.65	80.80	0	13,832	0.00%
2021/10/18	1	77.40	0	0.00	77.00	1	14,492	0.01%
2021/10/15	1	77.60	4	78.00	76.90	-3	15,522	-0.02%
2021/10/13	4	74.45	0	0.00	73.10	4	16,007	0.02%
2021/10/12	0	0.00	2	77.80	76.70	-2	16,274	-0.01%
2021/10/08	0	79.00	0	79.00	76.90	0	16,672	0.00%
2021/10/06	3	74.67	0	0.00	72.70	3	17,065	0.02%
2021/10/05	0	0.00	2	74.00	75.50	-2	17,617	-0.01%
2021/10/04	2	72.50	5	71.60	71.60	-3	17,805	-0.02%
2021/09/30	1	77.10	2	78.50	78.50	-1	18,839	-0.01%
2021/09/29	1	76.80	1	78.10	76.70	0	19,801	0.00%
2021/09/27	1	81.80	1	82.30	82.10	0	20,489	0.00%
2021/09/24	0	0.00	1	83.20	81.80	-1	20,558	0.00%
2021/09/23	1	81.00	1	81.10	80.20	0	20,544	0.00%
2021/09/16	0	0.00	1	81.00	80.90	-1	20,565	0.00%
2021/09/15	6	79.45	1	79.88	79.20	5	20,608	0.02%
2021/09/14	1	82.50	0	0.00	82.50	1	20,567	0.00%
2021/09/13	2	82.86	1	81.90	81.90	1	20,575	0.00%
2021/09/10	0	84.50	0	0.00	85.90	0	20,722	0.00%
2021/09/09	0	0.00	1	84.10	83.70	-1	20,910	0.00%
2021/09/08	2	84.65	1	84.50	83.20	1	21,005	0.00%
2021/09/07	6	86.58	10	85.40	84.00	-4	21,215	-0.02%
2021/09/06	12	90.17	4	91.70	89.10	8	21,506	0.04%
2021/09/03	5	89.92	4	90.10	89.90	1	21,553	0.00%
2021/09/02	1	90.20	5	90.32	88.20	-4	21,610	-0.02%
2021/09/01	2	89.15	2	89.90	89.30	0	21,881	0.00%
2021/08/31	3	88.40	2	88.36	89.00	1	22,369	0.00%
2021/08/30	1	90.20	5	90.98	90.70	-4	22,517	-0.02%
2021/08/27	13	91.66	10	92.90	88.10	3	22,294	0.01%
2021/08/26	19	89.71	15	89.97	89.00	4	21,885	0.02%
2021/08/25	17.1	87.20	20	87.30	87.10	-2.9	21,725	-0.01%
2021/08/24	12	83.98	10	84.70	83.50	2	21,832	0.01%
2021/08/23	2	76.90	6	79.90	82.10	-4	21,737	-0.02%
2021/08/20	2	74.65	5	74.72	74.70	-3	21,865	-0.01%
2021/08/19	1	75.50	0	0.00	73.00	1	22,106	0.00%
2021/08/18	8	74.63	7	74.79	76.20	1	22,884	0.00%
2021/08/17	10	75.47	19	73.26	70.70	-9	23,082	-0.04%
2021/08/16	14	75.34	13	75.44	75.10	1	23,154	0.00%
2021/08/13	8	76.44	6	76.75	75.30	2	23,147	0.01%
2021/08/12	3	80.50	4	80.95	80.50	-1	23,085	0.00%
2021/08/11	3	84.63	0	0.00	81.50	3	23,097	0.01%
2021/08/10	8	87.55	5	86.10	86.60	3	23,045	0.01%
2021/08/09	2	86.05	1	89.00	86.00	1	23,132	0.00%
2021/08/06	1	90.80	1	91.00	90.50	0	23,119	0.00%
2021/08/05	2	91.50	5	91.02	91.00	-3	23,229	-0.01%
2021/08/04	2	97.95	1	97.00	96.10	1	23,252	0.00%
2021/08/03	1	98.00	1	97.90	98.70	0	23,316	0.00%
2021/08/02	0	0.00	9	100.20	97.80	-9	23,312	-0.04%
2021/07/30	5	99.94	6	101.05	98.50	-1	23,388	0.00%
2021/07/29	4	99.60	0	100.50	99.90	4	23,203	0.02%
2021/07/28	6	98.72	5	98.88	95.50	1	22,890	0.00%
2021/07/27	12	106.75	4	107.52	102.00	8	22,520	0.04%
2021/07/26	2	107.75	7	110.86	111.50	-5	22,087	-0.02%
2021/07/23	10	100.45	14	101.29	101.50	-4	21,851	-0.02%
2021/07/22	5	98.20	4	100.50	95.70	1	21,098	0.00%
2021/07/21	7	96.19	9	96.84	99.00	-2	20,593	-0.01%
2021/07/20	1	90.70	5	95.20	90.00	-4	20,185	-0.02%
2021/07/19	5	94.20	2	93.45	94.00	3	20,007	0.01%
2021/07/16	4	92.10	9	92.57	92.00	-5	19,996	-0.03%
2021/07/15	2	91.20	32	91.38	94.10	-30	19,835	-0.15%
2021/07/14	6	89.40	2	89.60	87.80	4	19,608	0.02%
2021/07/13	6	88.02	5	90.18	86.70	1	19,664	0.01%
2021/07/12	18	86.99	4	86.63	86.10	14	19,747	0.07%
2021/07/09	11	90.14	0	92.70	89.60	11	19,452	0.06%
2021/07/08	1	95.02	0	0.00	92.70	1	19,914	0.01%
2021/07/07	4	95.50	7	95.29	94.30	-3	19,877	-0.02%
2021/07/06	16	91.87	9	92.10	95.00	7	19,908	0.04%
2021/07/05	8	89.16	3	89.33	89.40	5	19,773	0.03%
2021/07/02	3	85.83	2	84.55	87.00	1	19,626	0.01%
2021/06/30	1	83.90	1	85.00	83.60	0	20,198	0.00%
2021/06/29	0	0.00	1	83.70	83.00	-1	20,449	0.00%
2021/06/28	1	83.00	1	84.00	84.80	0	20,762	0.00%
2021/06/25	9	84.46	8	83.43	83.20	1	21,330	0.00%
2021/06/24	1	85.10	0	0.00	83.80	1	21,982	0.00%
2021/06/23	1	84.20	0	0.00	84.30	1	22,091	0.00%
2021/06/22	7	83.14	7	82.63	82.10	0	22,386	0.00%
2021/06/21	4	84.33	4	83.48	82.40	0	22,706	0.00%
2021/06/18	11	89.17	6	87.60	87.50	5	23,376	0.02%
2021/06/17	0	0.00	1	88.60	89.60	-1	23,783	0.00%
2021/06/16	1	87.40	0	0.00	87.50	1	24,229	0.00%
2021/06/15	5	88.48	3	86.60	90.00	2	25,069	0.01%
2021/06/11	3	85.23	41	86.49	84.50	-38	24,995	-0.15%
2021/06/09	0	0.00	19	85.82	85.70	-19	26,625	-0.07%
2021/06/08	54	88.21	9	87.12	84.20	45	27,884	0.16%
2021/06/07	2	86.85	4	83.90	87.20	-2	27,538	-0.01%
2021/06/04	2	83.30	10	82.90	83.00	-8	27,240	-0.03%
2021/06/03	1	85.30	1	84.20	84.20	0	27,256	0.00%
2021/06/02	2	82.40	0	0.00	81.80	2	27,047	0.01%
2021/06/01	1	86.50	53	84.50	84.40	-52	26,955	-0.19%
2021/05/31	3	84.60	4	84.90	84.50	-1	26,494	0.00%
2021/05/28	55	86.96	35	85.79	85.00	20	26,478	0.08%
2021/05/27	57	81.99	10	84.49	85.20	47	26,321	0.18%
2021/05/26	12	84.29	6.3	82.37	81.70	5.7	26,119	0.02%
2021/05/25	3	80.77	2	82.05	83.10	1	25,501	0.00%
2021/05/24	0	0.00	1	75.00	75.60	-1	25,543	0.00%
2021/05/21	2	72.20	1	72.00	71.60	1	26,221	0.00%
2021/05/20	10	71.56	10	73.07	71.00	0	26,151	0.00%
2021/05/19	0	0.00	1	72.00	73.60	-1	26,804	0.00%
2021/05/18	20	67.90	21	64.55	67.90	-1	27,074	0.00%
2021/05/17	2	64.05	1	68.10	61.80	1	27,495	0.00%
2021/05/14	1	68.00	1	72.60	67.40	0	27,541	0.00%
2021/05/13	3.1	69.50	2	69.75	69.90	1.1	27,518	0.00%
2021/05/12	6	71.28	7	72.70	69.00	-1	27,319	0.00%
2021/05/10	5	78.40	3	76.10	76.10	2	26,832	0.01%
2021/05/07	1	78.70	7	76.23	78.60	-6	26,719	-0.02%
2021/05/06	2	72.60	0	0.00	72.50	2	26,504	0.01%
2021/05/05	2.2	74.59	1	75.70	75.00	1.2	26,402	0.00%
2021/05/04	0	0.00	2	71.60	74.50	-2	26,331	-0.01%
2021/05/03	1	79.40	11	78.29	77.10	-10	26,126	-0.04%
2021/04/29	0	0.00	1	84.20	83.60	-1	26,020	0.00%
2021/04/28	8	84.56	2	84.35	85.00	6	25,992	0.02%
2021/04/26	8	88.71	9	88.22	87.50	-1	25,947	0.00%
2021/04/23	1	85.50	0	0.00	86.00	1	25,461	0.00%
2021/04/22	1	85.50	4	85.30	81.80	-3	25,531	-0.01%
2021/04/21	6	82.95	5	83.30	84.70	1	25,326	0.00%
2021/04/20	0	0.00	1	83.10	82.70	-1	25,279	0.00%
2021/04/19	5	82.36	3	82.07	81.50	2	25,174	0.01%
2021/04/16	6	85.43	1	85.30	84.20	5	25,001	0.02%
2021/04/15	3	82.53	4	84.98	85.30	-1	24,721	0.00%
2021/04/14	4	86.33	4	82.55	83.50	0	24,588	0.00%
2021/04/13	3	88.10	2	87.65	86.70	1	24,015	0.00%
2021/04/12	17	86.09	18	85.67	84.60	-1	23,619	0.00%
2021/04/09	7	90.46	7.2	90.35	90.00	-0.2	23,075	0.00%
2021/04/08	7	84.09	5	85.40	87.50	2	22,332	0.01%
2021/04/07	4	77.83	2	79.60	79.60	2	21,988	0.01%
2021/04/06	2	78.75	1	79.00	79.00	1	21,735	0.00%
2021/04/01	0	0.00	3	73.33	73.40	-3	21,552	-0.01%
2021/03/31	6	72.17	3	71.97	71.50	3	21,285	0.01%
2021/03/30	17	72.26	11	72.40	70.60	6	20,950	0.03%
2021/03/29	1	69.80	1	68.70	69.80	0	20,382	0.00%
2021/03/26	2	63.25	2	63.15	63.50	0	19,764	0.00%
2021/03/25	11	62.39	10	61.50	62.00	1	19,704	0.01%
2021/03/24	3	65.17	4	64.45	63.80	-1	19,452	-0.01%
2021/03/23	3	64.57	6	64.10	64.60	-3	19,161	-0.02%
2021/03/22	11	60.04	8	60.44	60.70	3	18,520	0.02%
2021/03/19	22	57.21	22	57.08	58.90	0	18,836	0.00%
2021/03/18	1	59.70	2	59.25	56.80	-1	18,622	-0.01%
2021/03/17	4.4	54.91	8.2	55.72	56.00	-3.8	18,373	-0.02%
2021/03/16	2.8	55.71	3	55.23	54.10	-0.2	18,744	0.00%
2021/03/15	81	55.07	87	54.89	55.50	-6	18,995	-0.03%
2021/03/12	33	52.88	63	51.73	54.20	-30	18,246	-0.16%
2021/03/11	8	46.23	4	47.20	49.35	4	16,749	0.02%
2021/03/10	3	44.90	0	0.00	44.90	3	16,601	0.02%
2021/03/09	3	45.02	2	45.00	44.55	1	16,781	0.01%
2021/03/08	1	46.70	1	46.55	45.90	0	16,999	0.00%
2021/03/05	9	46.49	12	46.78	46.00	-3	17,182	-0.02%
2021/03/04	4	46.84	8	46.63	46.20	-4	17,292	-0.02%
2021/03/03	6	46.97	2	46.83	47.40	4	17,303	0.02%
2021/03/02	15	48.79	27	49.13	47.40	-12	17,319	-0.07%
2021/02/26	3.3	49.41	0	0.00	49.65	3.3	17,310	0.02%
2021/02/25	10.7	51.30	7	51.03	50.80	3.7	17,602	0.02%
2021/02/24	28	53.54	13	52.50	51.40	15	17,560	0.09%
2021/02/23	20	53.13	13.8	52.90	52.50	6.2	17,379	0.04%
2021/02/22	1	55.10	2	55.40	55.40	-1	17,298	-0.01%
2021/02/19	10	47.67	9	49.16	50.40	1	17,428	0.01%
2021/02/18	7.8	45.52	15	46.26	45.90	-7.2	17,457	-0.04%
2021/02/17	4	44.46	21	44.41	44.90	-17	17,725	-0.10%
2021/02/05	13	40.50	12	40.64	40.85	1	17,177	0.01%
2021/02/04	5	37.80	13	38.16	38.70	-8	16,900	-0.05%
2021/02/03	5	37.02	0	0.00	36.75	5	16,723	0.03%
2021/02/01	1	37.20	1	37.45	37.15	0	16,760	0.00%
2021/01/29	7	40.04	0	0.00	38.80	7	16,701	0.04%
2021/01/28	4	40.20	0	0.00	40.15	4	16,634	0.02%
2021/01/27	1	41.55	2	41.15	40.45	-1	16,604	-0.01%
2021/01/26	2	40.48	0	0.00	40.35	2	16,493	0.01%
2021/01/25	2	41.20	1	41.30	41.35	1	16,416	0.01%
2021/01/22	0	0.00	3	41.50	41.75	-3	16,309	-0.02%
2021/01/21	1	40.15	1	41.20	40.35	0	16,171	0.00%
2021/01/20	5	40.69	2	41.78	40.10	3	16,100	0.02%
2021/01/19	10	41.66	5	42.30	42.30	5	15,900	0.03%
2021/01/18	0	41.90	4	39.74	41.80	-4	15,698	-0.03%
2021/01/15	4	40.81	1	40.45	40.35	3	15,533	0.02%
2021/01/14	4	41.56	43	41.40	41.75	-39	15,256	-0.26%
2021/01/13	1	40.70	0	0.00	41.85	1	15,255	0.01%
2021/01/11	4	41.70	0	0.00	41.70	4	15,114	0.03%
2021/01/08	0	0.00	1	41.85	41.55	-1	15,051	-0.01%
2021/01/07	12	42.10	3	41.63	42.15	9	14,924	0.06%
2021/01/06	0	0.00	1	40.50	40.55	-1	14,789	-0.01%
2021/01/05	0	0.00	3	41.08	41.55	-3	14,699	-0.02%
2021/01/04	1	40.00	0	0.00	40.00	1	14,590	0.01%
2020/12/31	2	40.45	0	0.00	40.35	2	14,537	0.01%
2020/12/30	49	41.72	5	41.40	41.35	44	14,426	0.30%
2020/12/29	5	41.80	0	0.00	41.50	5	14,368	0.03%
2020/12/28	2	42.65	22	43.06	42.70	-20	14,232	-0.14%
2020/12/25	3	40.13	0	0.00	40.35	3	13,906	0.02%
2020/12/24	6	40.12	0	0.00	40.10	6	13,907	0.04%
2020/12/22	7	39.64	0	0.00	39.50	7	13,834	0.05%
2020/12/18	4	40.65	1	40.65	40.65	3	13,593	0.02%
2020/12/17	6	40.86	1	41.00	41.00	5	13,450	0.04%
2020/12/16	1	41.50	0	0.00	41.25	1	13,282	0.01%
2020/12/15	19	43.14	40	45.16	40.65	-21	12,938	-0.16%
2020/12/14	30	41.32	30	43.24	44.00	0	11,929	0.00%
2020/12/11	44	45.57	17	43.91	43.20	27	11,507	0.23%
2020/12/10	49	44.25	44	45.57	45.00	5	10,591	0.05%
2020/12/09	75	43.36	66	43.97	43.65	9	9,790	0.09%
2020/12/08	20	39.82	51	40.28	41.30	-31	8,874	-0.35%
2020/12/07	1	37.85	8	37.50	37.55	-7	8,271	-0.08%
2020/12/04	0	0.00	3	37.00	37.00	-3	8,265	-0.04%
2020/12/03	3	37.17	1	37.25	37.20	2	8,469	0.02%
2020/12/02	1	36.30	7	36.75	37.35	-6	8,338	-0.07%
2020/12/01	11	35.70	0	36.00	35.65	11	8,042	0.14%
2020/11/30	3	37.20	10	37.00	36.90	-7	7,799	-0.09%
2020/11/26	6	35.71	0	0.00	35.70	6	7,482	0.08%
2020/11/25	1	35.60	1	35.20	35.40	0	7,353	0.00%
2020/11/24	5	35.50	5	35.20	35.70	0	7,354	0.00%
2020/11/23	6	35.03	1	35.00	34.40	5	6,980	0.07%
2020/11/20	1	34.05	0	0.00	34.00	1	6,877	0.01%
2020/11/19	74	34.46	77	34.60	34.80	-3	6,589	-0.05%
2020/11/18	5	33.33	1	33.45	33.65	4	5,773	0.07%
2020/11/17	4	33.13	7	32.97	33.20	-3	5,525	-0.05%
2020/11/16	0	0.00	4	31.13	32.70	-4	4,780	-0.08%
2020/11/13	1	29.75	0	0.00	29.75	1	4,051	0.02%
2020/11/12	1	29.70	0	0.00	29.70	1	4,060	0.02%
2020/10/22	2	29.60	0	0.00	29.70	2	5,329	0.04%
2020/10/21	0	0.00	1	29.90	29.70	-1	5,507	-0.02%
2020/10/19	0	0.00	1	30.00	29.30	-1	5,838	-0.02%
2020/10/15	0	0.00	2	29.50	29.50	-2	5,881	-0.03%
2020/10/14	1	29.50	0	0.00	29.60	1	5,886	0.02%
2020/10/13	1	29.70	1	28.95	29.65	0	5,900	0.00%
2020/10/08	0	0.00	1	28.70	28.80	-1	6,056	-0.02%
2020/10/07	1	28.40	0	0.00	28.45	1	6,395	0.02%
2020/10/06	0	0.00	1	28.75	28.40	-1	6,436	-0.02%
2020/09/29	1	28.55	0	0.00	27.75	1	6,601	0.02%
2020/09/17	1	29.30	0	0.00	29.25	1	6,688	0.01%
2020/09/08	2	31.60	1	31.25	31.20	1	6,496	0.02%
2020/09/03	0	0.00	1	30.50	30.15	-1	6,115	-0.02%
2020/09/02	1	30.15	0	0.00	30.15	1	6,157	0.02%
2020/08/31	0	0.00	2	29.95	30.10	-2	6,174	-0.03%
2020/08/28	0	0.00	7	30.10	30.45	-7	6,106	-0.11%
2020/08/27	1	29.55	0	0.00	29.45	1	5,870	0.02%
2020/08/17	0	0.00	6	30.35	29.85	-6	5,599	-0.11%
2020/08/14	1	29.60	0	0.00	29.60	1	5,567	0.02%
2020/08/13	0	0.00	2	29.35	29.10	-2	5,586	-0.04%
2020/08/12	5	29.15	1	29.40	29.25	4	5,681	0.07%
2020/08/11	10	30.38	0	0.00	29.55	10	5,693	0.18%
2020/08/10	0	0.00	7	31.56	31.50	-7	5,841	-0.12%
2020/08/07	2	31.05	0	0.00	31.40	2	6,055	0.03%
2020/08/06	0	0.00	7	31.49	31.40	-7	5,958	-0.12%
2020/07/29	0	0.00	1	27.95	28.05	-1	6,105	-0.02%
2020/07/28	1	29.00	1	29.50	28.15	0	6,354	0.00%
2020/07/27	0	0.00	12	29.30	29.00	-12	6,352	-0.19%
2020/07/24	1	29.05	0	0.00	28.55	1	6,337	0.02%
2020/07/23	2	30.05	1	30.10	29.80	1	6,322	0.02%
2020/07/22	0	0.00	1	29.50	29.50	-1	6,146	-0.02%
2020/07/17	0.2	27.50	1	27.85	27.40	-0.8	6,180	-0.01%
2020/07/16	5	28.25	1	28.20	28.10	4	6,196	0.06%
2020/07/15	2	29.90	2	28.88	28.60	0	6,194	0.00%
2020/07/14	3	29.97	3	30.70	29.70	0	6,214	0.00%
2020/07/13	2	27.70	0	0.00	28.50	2	5,898	0.03%
2020/07/10	1	27.70	0	27.40	27.40	1	5,907	0.02%
2020/07/09	1	28.50	2	28.40	28.35	-1	5,919	-0.02%
2020/07/08	0	0.00	1	28.65	28.90	-1	5,859	-0.02%
2020/07/07	0	0.00	1	28.30	28.25	-1	5,915	-0.02%
2020/07/03	1	28.25	0	0.00	28.15	1	5,937	0.02%
2020/07/01	0	0.00	1	27.85	27.75	-1	5,958	-0.02%
2020/06/17	0	0.00	1	26.90	26.60	-1	6,330	-0.02%
2020/06/11	1	26.85	0	0.00	26.20	1	6,691	0.01%
2020/06/10	0	0.00	1	27.40	27.10	-1	6,761	-0.01%
2020/06/04	3	26.60	0	0.00	26.55	3	7,695	0.04%
2020/06/03	0	0.00	2	26.45	26.60	-2	7,718	-0.03%
2020/06/02	0	0.00	1	26.20	26.20	-1	7,718	-0.01%
2020/06/01	1	26.45	0	0.00	26.45	1	7,741	0.01%
2020/05/29	0	0.00	1	25.50	26.00	-1	7,753	-0.01%
2020/05/27	0	0.00	1	26.10	26.10	-1	7,923	-0.01%
2020/05/26	1	26.60	0.2	26.30	26.30	0.8	7,954	0.01%
2020/05/25	7	26.66	7	26.25	26.25	0	7,963	0.00%
2020/05/22	0	0.00	3	26.95	26.55	-3	7,981	-0.04%
2020/05/21	0	0.00	10	26.75	26.60	-10	7,919	-0.13%
2020/05/19	1	25.85	0	0.00	25.60	1	7,963	0.01%
2020/05/15	21	27.47	12	27.53	26.90	9	7,829	0.11%
2020/05/14	28	29.00	13	29.27	28.95	15	7,662	0.20%
2020/05/12	14	31.59	10	31.60	31.60	4	7,281	0.05%
2020/05/11	9	32.08	0	0.00	31.80	9	7,263	0.12%
2020/05/08	1	32.50	0	0.00	32.60	1	7,171	0.01%
2020/05/07	1	32.40	4	32.30	32.40	-3	7,064	-0.04%
2020/05/06	3	31.60	11	31.95	31.50	-8	6,920	-0.12%
2020/05/05	10	31.50	0	0.00	31.25	10	6,857	0.15%
2020/05/04	0	0.00	10	30.54	31.70	-10	6,763	-0.15%
2020/04/30	6	29.91	0	0.00	29.80	6	6,618	0.09%
2020/04/29	1	29.40	0	0.00	29.50	1	6,643	0.02%
2020/04/28	1	29.00	2	28.88	29.00	-1	6,557	-0.02%
2020/04/27	2	28.65	0	0.00	28.70	2	6,572	0.03%
2020/04/24	1	28.80	0	0.00	28.70	1	6,624	0.02%
2020/04/21	0	27.40	1	28.25	27.40	-1	6,809	-0.01%
2020/04/20	1	28.50	0	0.00	28.50	1	6,789	0.01%
2020/04/17	0	0.00	5	28.90	27.90	-5	6,803	-0.07%
2020/04/16	5	27.45	0.8	27.45	27.50	4.2	6,668	0.06%
2020/04/15	0	0.00	2	27.30	27.05	-2	6,660	-0.03%
2020/04/14	0	0.00	5	26.87	26.95	-5	6,646	-0.08%
2020/04/10	7.9	26.93	1	26.95	26.75	6.8	6,658	0.10%
2020/04/09	1	26.55	1	26.65	26.55	0	6,644	0.00%
2020/04/07	0	0.00	10	25.90	25.95	-10	6,563	-0.15%
2020/04/06	0	0.00	2	25.20	25.20	-2	6,507	-0.03%
2020/03/30	0	24.70	0	24.70	24.70	0	6,570	0.00%
2020/03/27	2	25.25	2	25.15	24.20	0	6,604	0.00%
2020/03/26	0	0.00	1	24.30	24.70	-1	6,562	-0.02%
2020/03/25	2	23.50	0	0.00	24.10	2	6,490	0.03%
2020/03/20	11	21.97	0	0.00	22.05	11	7,160	0.15%
2020/03/18	0	22.75	0	0.00	22.70	0	7,771	0.00%
2020/03/16	0	0.00	1	25.40	24.15	-1	8,662	-0.01%
2020/03/13	1	25.00	0	0.00	25.00	1	8,620	0.01%
2020/03/11	2	30.55	2	29.25	28.85	0	8,351	0.00%
2020/03/10	1	30.00	1	29.95	30.35	0	7,885	0.00%
2020/03/09	0	0.00	17	27.79	27.60	-17	7,583	-0.22%
2020/03/05	0	0.00	1	29.60	29.55	-1	7,673	-0.01%
2020/03/03	10	29.10	0	0.00	28.75	10	7,675	0.13%
2020/03/02	1	27.80	0	0.00	27.70	1	7,659	0.01%
2020/02/27	0	0.00	5	29.00	28.80	-5	7,517	-0.07%
2020/02/24	2	30.48	1	30.50	30.60	1	7,402	0.01%
2020/02/18	2	30.88	1	30.90	30.90	1	7,333	0.01%
2020/02/13	0	0.00	50	30.55	30.70	-50	7,170	-0.70%
2020/02/12	2	31.45	7	31.07	31.25	-5	7,151	-0.07%
2020/02/11	53	30.68	1	30.75	30.55	52	7,125	0.73%
2020/02/06	3	30.60	0	0.00	31.05	3	7,142	0.04%
2020/02/04	6	29.52	1	29.90	29.95	5	7,032	0.07%
2020/02/03	0	28.25	0	28.25	28.20	0	7,013	0.00%
2020/01/31	0	0.00	10	30.40	30.90	-10	6,876	-0.15%
2020/01/30	1	31.75	0	0.00	31.50	1	6,837	0.01%
2020/01/14	0	0.00	5	33.18	33.40	-5	6,605	-0.08%
2020/01/13	5	33.09	0	0.00	33.05	5	6,571	0.08%
2020/01/10	0	0.00	2	31.68	32.00	-2	6,531	-0.03%
2020/01/09	3	31.97	3	32.17	32.25	0	6,546	0.00%
2020/01/08	2	31.60	0	0.00	31.00	2	6,539	0.03%
2020/01/07	9	32.31	0	0.00	31.75	9	6,547	0.14%
2020/01/06	5	32.80	6	32.98	32.90	-1	6,549	-0.02%
2020/01/03	8	34.56	3	33.73	33.50	5	6,552	0.08%
2020/01/02	1	34.95	2	34.90	34.90	-1	6,556	-0.02%
2019/12/30	0	0.00	9	34.76	34.70	-9	7,264	-0.12%
2019/12/27	9	34.92	7	34.84	34.90	2	7,435	0.03%
2019/12/26	6	34.35	0	0.00	34.35	6	7,412	0.08%
2019/12/25	3	34.63	3	34.65	34.65	0	7,431	0.00%
2019/12/24	0	0.00	1	34.95	34.60	-1	7,637	-0.01%
2019/12/23	7	34.67	0	0.00	34.60	7	7,641	0.09%
2019/12/19	15	35.50	21	35.81	35.85	-6	7,582	-0.08%
2019/12/18	7	37.18	7	37.68	36.50	0	7,469	0.00%
2019/12/17	0	0.00	1	36.55	36.55	-1	6,928	-0.01%
2019/12/16	1	36.10	2	35.78	36.55	-1	6,979	-0.01%
2019/12/13	25	35.84	17	35.62	35.45	8	6,843	0.12%
2019/12/12	12	36.07	29.3	35.99	36.55	-17.3	6,356	-0.27%
2019/12/11	17	32.83	26	33.08	33.25	-9	5,865	-0.15%
2019/12/10	0	0.00	1	32.40	31.85	-1	6,126	-0.02%
2019/12/09	1	31.95	1	32.15	31.95	0	6,107	0.00%
2019/12/06	1	31.95	2	32.00	31.95	-1	6,140	-0.02%
2019/12/05	10	31.45	12	31.60	31.30	-2	6,179	-0.03%
2019/12/04	2	31.23	0	0.00	31.00	2	6,258	0.03%
2019/12/02	12	32.13	6	32.28	32.40	6	6,477	0.09%
2019/11/29	1	31.75	1	32.25	31.25	0	6,492	0.00%
2019/11/28	4	31.66	0	0.00	31.95	4	6,707	0.06%
2019/11/27	1	31.50	0	0.00	31.50	1	6,959	0.01%
2019/11/20	5	30.95	0	0.00	30.80	5	7,848	0.06%
2019/11/19	0	0.00	1	31.20	31.20	-1	7,877	-0.01%
2019/11/18	1	31.35	1	31.05	31.40	0	7,908	0.00%
2019/11/15	1	30.30	1	30.50	30.30	0	7,937	0.00%
2019/11/13	1	30.30	0	0.00	30.10	1	8,043	0.01%
2019/11/07	0	0.00	4	30.50	30.40	-4	8,300	-0.05%
2019/11/01	0	0.00	1	31.40	31.35	-1	8,112	-0.01%
2019/10/31	2	31.88	4	31.45	31.90	-2	8,095	-0.02%
2019/10/30	2	31.60	0	0.00	31.70	2	8,007	0.02%
2019/10/28	0	0.00	5	31.50	31.30	-5	8,060	-0.06%
2019/10/24	6	32.23	0	0.00	32.05	6	8,025	0.07%
2019/10/23	9	33.33	4	33.00	32.90	5	8,006	0.06%
2019/10/22	2	32.28	0	0.00	32.70	2	7,784	0.03%
2019/10/21	0	0.00	3	31.95	32.00	-3	7,753	-0.04%
2019/10/18	2	31.68	0	0.00	32.05	2	7,730	0.03%
2019/10/15	1	32.10	0	0.00	31.85	1	7,579	0.01%
2019/10/14	0	0.00	1	32.70	32.65	-1	7,561	-0.01%
2019/10/09	1	32.95	2	32.75	32.55	-1	7,503	-0.01%
2019/10/08	2	32.75	2	32.88	32.95	0	7,442	0.00%
2019/10/07	0	0.00	2	33.70	33.70	-2	7,316	-0.03%
2019/10/04	6	33.40	9	33.67	32.60	-3	7,042	-0.04%
2019/10/03	0	32.05	2.5	32.21	32.20	-2.5	6,547	-0.04%
2019/10/01	0	0.00	7	30.24	30.75	-7	6,298	-0.11%
2019/09/27	8	30.38	8	29.91	29.25	0	6,219	0.00%
2019/09/26	2	31.43	1	32.25	31.15	1	5,974	0.02%
2019/09/25	1	31.70	1	32.10	31.55	0	5,874	0.00%
2019/09/24	4	31.40	0	0.00	31.35	4	5,819	0.07%
2019/09/23	2	31.28	9	31.46	31.45	-7	5,755	-0.12%
2019/09/20	1	30.85	2	31.23	31.00	-1	5,699	-0.02%
2019/09/19	7	30.95	0	0.00	30.80	7	5,637	0.12%
2019/09/18	6	31.63	1	31.95	31.80	5	5,465	0.09%
2019/09/17	4	31.89	7	32.07	32.20	-3	5,354	-0.06%
2019/09/16	6	31.23	7	31.54	31.50	-1	5,215	-0.02%
2019/09/12	33	32.72	18	33.13	31.90	15	4,978	0.30%
2019/09/11	6	31.11	6	31.26	31.35	0	4,353	0.00%
2019/09/10	11	30.76	45	30.84	30.95	-34	4,312	-0.79%
2019/09/09	16	31.03	6	30.72	30.80	10	4,222	0.24%
2019/09/06	3	31.22	1	31.50	31.25	2	4,134	0.05%
2019/09/05	14	31.19	38	30.80	31.50	-24	4,030	-0.60%
2019/09/04	2	31.05	0	0.00	31.00	2	3,879	0.05%
2019/09/03	15	31.13	1.1	30.58	30.50	13.9	3,727	0.37%
2019/09/02	7	30.04	14	30.95	31.00	-7	3,588	-0.20%
2019/08/30	23	30.44	20	29.55	29.55	3	3,321	0.09%
2019/08/29	2	29.50	6	29.71	29.80	-4	3,012	-0.13%
2019/08/28	107	29.47	74	29.47	29.50	33	2,818	1.17%	大買/
2019/08/27	5	28.48	5	27.00	28.50	0	2,398	0.00%
2019/08/26	2	25.75	0	0.00	26.20	2	2,153	0.09%
2019/08/23	2	26.70	0	26.60	26.60	2	2,095	0.10%
2019/08/20	1	27.05	0	0.00	26.85	1	1,867	0.05%
2019/08/19	4	26.93	0	0.00	26.50	4	1,780	0.22%
2019/08/16	10	26.43	3	26.40	26.70	7	1,715	0.41%
2019/08/14	14	26.92	14	26.01	26.15	0	1,629	0.00%
2019/08/13	0	0.00	14	25.75	25.85	-14	1,547	-0.90%
2019/08/12	0	0.00	17	25.05	26.05	-17	1,474	-1.15%
2019/08/08	1	23.40	0	0.00	23.70	1	1,301	0.08%
2019/08/06	1	22.65	0	0.00	22.65	1	1,338	0.07%
2019/08/01	1	23.90	5	24.15	24.00	-4	1,399	-0.29%
2019/07/31	17	24.49	0	0.00	24.35	17	1,382	1.23%
2019/07/30	0	0.00	4	26.30	25.30	-4	1,276	-0.31%
2019/07/26	3	25.50	0	0.00	25.50	3	1,267	0.24%
2019/07/25	2	25.98	0	0.00	26.20	2	1,249	0.16%
2019/07/19	2	24.75	0	0.00	24.80	2	1,737	0.12%
2019/07/18	0	0.00	1	24.35	24.35	-1	1,761	-0.06%
2019/07/16	14	25.25	0	25.20	25.20	14	1,853	0.76%
2019/07/09	1	23.85	0	0.00	23.65	1	2,143	0.05%
2019/06/27	0	0.00	10	23.35	23.45	-10	2,608	-0.38%
2019/06/10	10	22.20	0	0.00	22.15	10	4,165	0.24%
2019/05/13	0	23.40	22	24.04	23.10	-22	7,348	-0.30%
2019/04/29	0	0.00	10	26.45	26.35	-10	7,620	-0.13%
2019/04/26	3	28.47	1	28.05	27.40	2	7,715	0.03%
2019/04/25	31	28.20	1	28.15	28.80	30	7,619	0.39%
2019/04/24	5	27.40	0	0.00	27.05	5	7,383	0.07%
2019/04/19	0	0.00	29	27.06	27.35	-29	7,218	-0.40%
2019/04/18	10	27.30	0	0.00	27.65	10	7,135	0.14%
2019/04/17	3	27.58	1	27.10	27.25	2	7,069	0.03%
2019/04/16	15	26.48	0	0.00	26.75	15	6,965	0.22%
2019/04/12	3	26.40	3	25.85	25.85	0	6,953	0.00%
2019/04/10	5	26.31	3	26.10	26.10	2	6,910	0.03%
2019/04/09	1	26.80	40	26.74	26.35	-39	6,855	-0.57%
2019/03/29	0	0.00	1	26.95	27.00	-1	6,462	-0.02%
2019/03/28	7	27.80	13	26.84	26.65	-6	6,386	-0.09%
2019/03/27	5	26.90	1	26.25	26.65	4	5,921	0.07%
2019/03/25	8	24.96	1	24.95	24.90	7	5,699	0.12%
2019/03/22	20	26.24	0	0.00	25.95	20	5,631	0.36%
2019/03/21	5	25.90	0	0.00	25.75	5	5,560	0.09%
2019/03/20	1	26.35	0	0.00	26.15	1	5,503	0.02%
2019/03/19	1	26.00	4	26.80	25.85	-3	5,469	-0.05%
2019/03/14	1	26.20	0	0.00	25.90	1	5,241	0.02%
2019/03/13	3	26.95	6	26.49	26.20	-3	5,226	-0.06%
2019/03/12	0	0.00	5	25.95	26.20	-5	5,101	-0.10%
2019/03/08	5	25.98	0	0.00	25.70	5	4,928	0.10%
2019/03/07	14	26.09	10	26.18	25.70	4	4,738	0.08%
2019/03/06	10	25.91	0	0.00	27.05	10	4,473	0.22%
2019/03/04	0	0.00	1	24.95	24.90	-1	4,070	-0.02%
2019/02/27	0	0.00	15	24.78	24.60	-15	4,011	-0.37%
2019/02/25	7	24.87	7	24.71	25.50	0	3,855	0.00%
2019/02/22	1	23.55	1	23.50	23.55	0	3,551	0.00%
2019/02/21	13	23.60	0	0.00	23.70	13	3,537	0.37%
2019/02/20	2	23.30	0	0.00	23.35	2	3,482	0.06%
2019/02/18	0	24.30	1	24.75	24.30	-1	3,478	-0.03%
2019/02/15	2	23.88	0	24.35	24.35	2	3,345	0.06%
2019/02/14	1	24.05	0	0.00	24.05	1	3,011	0.03%
2019/02/13	0	0.00	2	21.90	21.90	-2	2,833	-0.07%
2019/01/30	0	0.00	1	19.15	19.00	-1	2,550	-0.04%
2019/01/29	1	19.40	1	19.40	19.35	0	2,512	0.00%
2019/01/25	3	20.35	4	20.13	20.10	-1	2,521	-0.04%
2019/01/24	1	20.10	0	0.00	20.00	1	2,539	0.04%
2019/01/23	0	0.00	1	20.60	20.40	-1	2,562	-0.04%
2019/01/22	1	20.45	0	0.00	20.50	1	2,535	0.04%
2019/01/21	7	21.04	6	20.89	21.10	1	2,467	0.04%
2019/01/18	1	20.30	0	20.40	20.40	1	2,274	0.04%
2019/01/17	1	20.25	1	20.75	20.75	0	2,154	0.00%
2019/01/04	0	0.00	2	18.18	18.15	-2	2,328	-0.09%
2019/01/02	2	18.10	2	18.50	18.00	0	2,392	0.00%
2018/12/27	2	18.30	0	0.00	18.20	2	2,544	0.08%
2018/12/22	1	18.50	1	18.85	19.00	0	2,704	0.00%
2018/12/21	0	0.00	1	18.65	18.80	-1	2,721	-0.04%
2018/12/20	3	18.63	2	18.93	18.35	1	2,719	0.04%
2018/12/10	0	19.35	0	19.35	19.40	0	3,050	0.00%
2018/12/03	0	21.90	0	21.90	22.00	0	3,337	0.00%
2018/11/28	2	19.25	0	19.80	19.60	2	3,345	0.06%
2018/11/27	1	18.75	27	18.87	19.05	-26	3,358	-0.77%
2018/11/26	11	18.51	11	18.80	18.45	0	3,370	0.00%
2018/11/23	18	18.98	15	18.77	18.25	3	3,402	0.09%
2018/11/22	23	19.69	0	0.00	19.35	23	3,399	0.68%
2018/11/21	1	19.65	1	19.85	19.75	0	3,432	0.00%
2018/11/19	0	0.00	1	20.00	20.10	-1	3,601	-0.03%
2018/11/16	1	19.75	1	20.25	19.80	0	3,801	0.00%
2018/11/15	4	19.95	5	19.88	19.75	-1	3,829	-0.03%
2018/11/13	1	20.65	1	21.00	21.25	0	3,893	0.00%
2018/11/02	0	21.90	0	21.90	22.00	0	4,796	0.00%
2018/11/01	1	21.60	0	0.00	21.40	1	4,838	0.02%
2018/10/31	0	0.00	1	21.00	21.15	-1	4,999	-0.02%
2018/10/30	0	19.95	0	19.95	20.00	0	5,209	0.00%
2018/10/26	1	19.95	1	19.60	19.70	0	5,518	0.00%
2018/10/24	5	21.90	0	0.00	21.40	5	6,087	0.08%
2018/10/19	4	21.94	5	21.90	22.10	-1	6,846	-0.01%
2018/10/18	1	22.50	5	22.45	22.50	-4	6,943	-0.06%
2018/10/17	5	22.33	20	23.09	22.00	-15	7,000	-0.21%
2018/10/16	20	22.50	0	0.00	22.50	20	7,053	0.28%
2018/10/15	0	22.35	0	0.00	22.45	0	7,126	0.00%
2018/10/12	3	20.85	4	21.15	21.15	-1	7,200	-0.01%
2018/10/11	2	20.90	0	0.00	20.90	2	7,296	0.03%
2018/10/08	0	0.00	3	24.72	24.35	-3	7,428	-0.04%
2018/10/05	5	24.46	5	23.82	23.95	0	7,481	0.00%
2018/10/04	3	25.72	3	25.88	25.10	0	7,493	0.00%
2018/10/03	2	26.05	0	0.00	26.05	2	7,640	0.03%
2018/09/25	1	27.10	0.1	27.30	27.05	0.9	9,574	0.01%
2018/09/20	2	26.10	5	26.55	25.85	-3	9,843	-0.03%
2018/09/19	3	26.10	0	0.00	26.10	3	9,896	0.03%
2018/09/18	2	27.15	2	27.45	27.05	0	10,056	0.00%
2018/09/17	0	0.00	2	28.45	28.30	-2	10,357	-0.02%
2018/09/11	5	28.25	6	28.39	28.30	-1	12,675	-0.01%
2018/09/10	6	28.17	5	28.09	27.60	1	13,046	0.01%
2018/09/07	0	0.00	2	29.70	29.20	-2	13,757	-0.01%
2018/09/06	0	0.00	3	29.32	30.75	-3	13,752	-0.02%
2018/08/24	1	30.20	2	30.55	30.25	-1	17,313	-0.01%
2018/08/23	2	29.95	1	29.95	30.10	1	17,569	0.01%
2018/08/22	1	30.80	1	31.10	31.00	0	17,961	0.00%
2018/08/21	2	31.10	2	31.68	31.80	0	18,308	0.00%
2018/08/17	14	33.51	11	32.25	32.00	3	18,555	0.02%
2018/08/15	2	33.65	2	33.00	33.00	0	18,929	0.00%
2018/08/14	0	0.00	20	33.20	33.45	-20	19,038	-0.11%
2018/08/13	40	32.37	42	32.19	32.75	-2	19,633	-0.01%
2018/08/10	82	34.99	61	35.10	34.20	21	19,823	0.11%
2018/08/09	3	35.75	4.1	35.37	34.75	-1.1	19,800	-0.01%
2018/08/08	23	34.95	20	34.85	34.65	3	19,775	0.02%
2018/08/07	11	35.48	10	35.10	34.60	1	19,894	0.01%
2018/08/06	0	0.00	20	34.90	35.80	-20	20,165	-0.10%
2018/08/03	10	34.35	1	34.25	33.90	9	20,322	0.04%
2018/08/02	5.2	33.78	3	33.37	33.85	2.2	20,373	0.01%
2018/08/01	15	34.11	13	35.12	33.80	2	20,219	0.01%
2018/07/31	7	33.61	27	33.54	34.40	-20	19,846	-0.10%
2018/07/30	45	32.84	23	33.07	33.40	22	19,562	0.11%
2018/07/27	0	0.00	3	32.97	32.65	-3	19,234	-0.02%
2018/07/26	0	0.00	12	30.48	30.30	-12	18,826	-0.06%
2018/07/25	0	0.00	16	30.67	29.80	-16	18,738	-0.09%
2018/07/24	7	28.94	13	29.88	30.00	-6	18,598	-0.03%
2018/07/23	3	28.68	1	28.40	28.80	2	18,515	0.01%
2018/07/20	11	28.44	0	0.00	28.35	11	18,440	0.06%
2018/07/19	8	29.28	33	28.93	29.50	-25	18,334	-0.14%
2018/07/18	12	29.04	0	0.00	28.90	12	18,219	0.07%
2018/07/17	0	0.00	3	30.62	30.45	-3	18,065	-0.02%
2018/07/16	3	31.35	11	31.31	31.45	-8	17,978	-0.04%
2018/07/12	14	29.94	4	30.08	30.10	10	17,783	0.06%
2018/07/11	14	30.73	8	30.28	30.00	6	17,682	0.03%
2018/07/10	2	30.10	3	31.42	30.25	-1	17,478	-0.01%
2018/07/09	33	33.00	6	31.52	31.40	27	17,027	0.16%
2018/07/06	23	33.56	30	33.42	33.60	-7	16,681	-0.04%
2018/07/05	1	33.80	11	34.16	33.40	-10	16,143	-0.06%
2018/07/04	1	33.10	5	32.50	33.10	-4	15,637	-0.03%
2018/07/03	20	32.82	10	32.65	32.00	10	15,509	0.06%
2018/07/02	8	32.67	8	32.50	32.50	0	15,395	0.00%
2018/06/29	10	33.00	0	0.00	33.05	10	15,283	0.07%
2018/06/28	7	32.88	7	32.68	32.60	0	15,037	0.00%
2018/06/27	0	0.00	2	32.98	32.60	-2	14,940	-0.01%
2018/06/26	6	31.98	2	32.45	32.65	4	14,724	0.03%
2018/06/25	11	34.58	18	31.94	31.80	-7	14,349	-0.05%
2018/06/22	31	36.74	21	36.16	35.10	10	13,970	0.07%
2018/06/21	14	35.55	55	35.63	36.65	-41	13,198	-0.31%
2018/06/20	11	33.96	11	33.03	33.35	0	12,257	0.00%
2018/06/19	14	33.74	17	34.62	34.45	-3	11,924	-0.03%
2018/06/15	8	33.86	4	33.91	33.80	4	11,479	0.03%
2018/06/14	0	0.00	31	31.95	31.95	-31	10,659	-0.29%
2018/06/13	8	30.17	6	29.73	29.05	2	10,553	0.02%
2018/06/12	45	31.31	24	31.09	29.80	21	10,228	0.21%
2018/06/11	26	30.93	36	30.51	31.35	-10	9,569	-0.10%
2018/06/08	14	29.09	1	29.00	28.50	13	8,927	0.15%
2018/06/07	3	26.70	24	26.89	28.05	-21	7,940	-0.26%
2018/06/06	7	25.46	1	25.50	25.50	6	7,438	0.08%
2018/06/05	10	25.88	11	25.96	25.55	-1	7,312	-0.01%
2018/06/04	7	25.51	1	25.55	25.20	6	7,085	0.08%
2018/06/01	5	26.24	1	25.75	25.75	4	6,899	0.06%
2018/05/31	15	27.82	5	26.78	26.60	10	6,816	0.15%
2018/05/30	27	28.07	8	28.71	28.00	19	6,585	0.29%
2018/05/29	1	27.30	5	28.25	28.25	-4	5,976	-0.07%
2018/05/23	36	25.94	16	26.01	25.15	20	4,873	0.41%
2018/05/22	0	0.00	2	24.30	24.50	-2	4,464	-0.04%
2018/05/21	21	25.24	14	25.29	25.30	7	4,290	0.16%
2018/05/18	0	0.00	4.1	24.05	24.05	-4.1	3,638	-0.11%
2018/05/17	5	22.35	3	22.40	21.90	2	3,352	0.06%
2018/05/16	24	23.56	1	22.75	23.10	23	3,219	0.71%
2018/05/15	1	22.80	4	23.20	22.80	-3	2,984	-0.10%
2018/05/14	6	23.15	5	22.84	23.50	1	2,850	0.04%
2018/05/11	3	20.98	6	21.43	21.75	-3	2,402	-0.13%
2018/04/20	0	0.00	6	17.60	17.70	-6	2,530	-0.24%
2018/04/19	6	17.92	5	17.95	17.90	1	2,824	0.04%
2018/04/09	0	17.45	0	17.45	17.60	0	3,472	0.00%
2018/04/03	0	0.00	3	17.10	17.30	-3	3,476	-0.09%
2018/03/30	0	0.00	10	17.95	17.70	-10	3,542	-0.28%
2018/03/29	0	18.05	6	18.40	18.10	-6	3,540	-0.17%
2018/03/27	3	18.95	0	0.00	18.95	3	3,559	0.08%
2018/03/23	6	18.25	7	18.09	18.20	-1	3,551	-0.03%
2018/03/22	2	18.80	0	0.00	18.80	2	3,581	0.06%
2018/03/20	2	18.80	5	18.80	18.95	-3	3,624	-0.08%
2018/03/16	2	19.30	0	0.00	19.20	2	3,599	0.06%
2018/03/15	0	19.35	2	19.80	19.40	-2	3,589	-0.06%
2018/03/14	10	19.75	8	19.59	19.60	2	3,582	0.06%
2018/03/13	18	19.23	21	19.35	19.30	-3	3,572	-0.08%
2018/03/12	1	19.10	0	0.00	19.00	1	3,549	0.03%
2018/03/09	21	19.45	0	0.00	18.95	21	3,546	0.59%
2018/03/08	1	19.60	0	0.00	19.30	1	3,549	0.03%
2018/03/06	0	19.60	0	0.00	19.60	0	3,511	0.00%
2018/02/21	0	0.00	10	17.78	17.85	-10	3,357	-0.30%
2018/02/12	3	17.45	0	0.00	17.10	3	3,345	0.09%
2018/02/09	12	17.34	1	17.50	17.20	11	3,323	0.33%
2018/02/06	0	0.00	5	16.90	16.80	-5	3,261	-0.15%
2018/02/02	1	18.75	0	0.00	18.80	1	3,270	0.03%
2018/01/30	2	19.10	0	0.00	19.30	2	3,279	0.06%
2018/01/26	0	0.00	5	19.60	19.70	-5	3,279	-0.15%
2018/01/25	1	19.55	3	19.65	19.65	-2	3,269	-0.06%
2018/01/23	0	0.00	1	20.95	20.50	-1	3,194	-0.03%
2018/01/22	3	21.12	2	20.95	21.10	1	3,165	0.03%
2018/01/19	5	21.32	8	20.91	20.85	-3	3,165	-0.09%
2018/01/18	11	22.53	12	22.10	21.30	-1	3,074	-0.03%
2018/01/17	9	21.74	12	22.14	22.20	-3	2,943	-0.10%
2018/01/16	36	22.05	25	22.09	22.10	11	2,876	0.38%
2018/01/15	2	21.35	11	22.02	22.20	-9	2,692	-0.33%
2018/01/12	10	20.60	0	0.00	20.20	10	2,478	0.40%
2018/01/10	6	20.32	7	20.01	19.90	-1	2,405	-0.04%
2018/01/09	12	19.51	6	19.85	20.85	6	2,221	0.27%
2018/01/05	1	19.00	0	0.00	18.95	1	1,943	0.05%