光罩 (2338)-元大-清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
70.0
漲跌
▲0.7
漲幅
+1.01%
成交量
3,166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－元大-清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

元大-清水券商分點個股進出
元大-清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
2024/05/17	1	70.50	3.9	70.63	70.00	-2.9	1,773	-0.16%
2024/05/16	0.9	69.42	2.1	69.31	69.30	-1.2	1,743	-0.07%
2024/05/15	2	68.80	2	68.60	68.50	0	1,749	0.00%
2024/05/13	5	68.36	3	68.33	68.50	2	1,751	0.11%
2024/05/10	4.1	68.75	6	68.30	68.50	-1.9	1,735	-0.11%
2024/05/09	5.1	71.05	0	0.00	69.70	5.1	1,698	0.30%
2024/05/08	21	73.23	0	0.00	70.30	21	1,626	1.29%
2024/05/07	0	0.00	14.2	73.98	75.70	-14.2	1,392	-1.02%
2024/05/06	0	0.00	1	68.40	68.90	-1	1,208	-0.08%
2024/05/03	0	0.00	0.1	68.40	68.20	-0.1	1,205	-0.01%
2024/04/29	0	67.20	0	0.00	67.50	0	1,210	0.00%
2024/04/25	0.1	66.50	0	0.00	66.60	0.1	1,231	0.01%
2024/04/22	2	64.25	0	0.00	63.60	2	1,252	0.16%
2024/04/19	0.2	66.85	0	0.00	65.50	0.2	1,231	0.02%
2024/04/17	0	0.00	1	68.60	68.40	-1	1,193	-0.08%
2024/04/16	1	67.90	0	0.00	67.60	1	1,195	0.08%
2024/04/12	1	70.50	1	70.80	70.80	0	1,211	0.00%
2024/04/10	4	71.48	1.2	71.59	71.60	2.8	1,184	0.24%
2024/04/09	1	71.00	7	71.36	71.20	-6	1,144	-0.53%
2024/04/03	0	0.00	0.1	69.10	69.30	-0.1	1,074	-0.01%
2024/04/02	0	0.00	2	69.00	69.00	-2	1,080	-0.19%
2024/03/27	1	67.40	0.2	67.40	67.20	0.8	1,101	0.08%
2024/03/26	0.1	67.00	3	68.00	67.00	-2.9	1,105	-0.26%
2024/03/22	1.1	68.12	0	0.00	68.40	1.1	1,121	0.10%
2024/03/20	0.1	68.10	5	68.00	67.50	-4.9	1,141	-0.43%
2024/03/18	2	67.90	0	0.00	67.80	2	1,157	0.17%
2024/03/15	0.5	67.80	2	67.50	67.40	-1.5	1,167	-0.13%
2024/03/14	1	68.00	0	0.00	67.90	1	1,161	0.09%
2024/03/13	11	68.71	0	0.00	68.50	11	1,158	0.95%
2024/03/12	2	69.05	0.1	69.65	70.00	1.9	1,165	0.16%
2024/03/11	0.1	67.98	0	0.00	67.50	0.1	1,140	0.01%
2024/03/08	0	0.00	1	68.00	67.70	-1	1,171	-0.09%
2024/03/07	0	69.50	1.1	70.70	68.80	-1.1	1,235	-0.08%
2024/03/06	0.1	69.22	1.1	70.40	70.30	-1	1,337	-0.08%
2024/03/05	1.5	69.34	0.1	69.57	69.10	1.5	1,615	0.09%
2024/03/04	0	0.00	1	69.70	69.90	-1	1,656	-0.06%
2024/03/01	1	69.70	0	0.00	69.30	1	1,643	0.06%
2024/02/29	0.1	69.50	0	0.00	69.60	0.1	1,648	0.01%
2024/02/27	2	70.15	0.1	70.50	69.80	1.9	1,652	0.11%
2024/02/26	0	0.00	2.2	72.73	72.10	-2.2	1,654	-0.13%
2024/02/23	2	71.05	5.2	71.71	70.90	-3.2	1,598	-0.20%
2024/02/21	0	0.00	2.1	71.18	71.00	-2.1	1,592	-0.13%
2024/02/20	0.1	70.57	2	70.35	70.40	-1.9	1,581	-0.12%
2024/02/19	0.1	71.10	6.1	71.00	70.90	-6	1,585	-0.38%
2024/02/16	2	70.10	0.1	70.40	70.70	1.9	1,584	0.12%
2024/02/15	1	69.40	4.2	69.35	69.70	-3.2	1,579	-0.20%
2024/02/05	1	66.50	0.2	67.30	67.30	0.8	1,570	0.05%
2024/01/31	2	67.55	0	0.00	67.60	2	1,696	0.12%
2024/01/25	1	68.80	0	0.00	68.40	1	1,779	0.06%
2024/01/24	2.1	68.90	2	69.50	68.80	0.1	1,787	0.00%
2024/01/22	1	68.30	0	0.00	68.90	1	1,801	0.06%
2024/01/19	1	67.50	0	0.00	67.70	1	1,804	0.06%
2024/01/18	1	67.00	0	0.00	67.20	1	1,809	0.06%
2024/01/17	2	67.95	0	0.00	67.90	2	1,825	0.11%
2024/01/16	2	69.45	0	0.00	69.20	2	1,816	0.11%
2024/01/15	1	69.60	1	70.10	70.30	0	1,859	0.00%
2024/01/11	1	69.40	0	0.00	69.60	1	1,907	0.05%
2024/01/09	2	71.50	2	71.90	70.10	0	1,945	0.00%
2024/01/08	0	0.00	7.1	71.24	71.60	-7.1	2,002	-0.35%
2024/01/04	0.1	69.50	0	0.00	69.20	0.1	2,052	0.00%
2024/01/02	1	70.30	0	0.00	70.20	1	2,161	0.05%
2023/12/28	0	0.00	0.1	71.40	71.30	-0.1	2,159	0.00%
2023/12/27	1	71.20	0	0.00	71.20	1	2,150	0.05%
2023/12/26	0	0.00	0.1	70.00	70.50	-0.1	2,140	0.00%
2023/12/25	2	68.85	0	0.00	68.80	2	2,144	0.09%
2023/12/22	2	69.65	0	0.00	69.30	2	2,152	0.09%
2023/12/21	1	70.00	0	0.00	70.30	1	2,142	0.05%
2023/12/14	1	71.60	0	0.00	72.00	1	2,121	0.05%
2023/12/13	0	0.00	2	70.65	70.50	-2	2,104	-0.10%
2023/12/12	0	0.00	1	71.30	70.60	-1	2,112	-0.05%
2023/12/11	1	70.80	0	0.00	70.90	1	2,107	0.05%
2023/12/08	5	70.60	0	0.00	70.50	5	2,103	0.24%
2023/12/07	5	71.60	0	0.00	70.50	5	2,093	0.24%
2023/12/06	0	0.00	11	72.32	72.20	-11	2,076	-0.53%
2023/12/04	9	74.53	5.3	74.50	73.20	3.7	2,031	0.18%
2023/12/01	11	76.68	6.1	76.59	76.20	5	1,958	0.25%
2023/11/30	7.2	76.53	32.8	76.24	76.90	-25.6	1,833	-1.40%
2023/11/29	5	70.80	8.2	70.92	71.00	-3.2	1,548	-0.21%
2023/11/28	1	68.70	0	68.00	68.50	1	1,505	0.07%
2023/11/27	2	68.65	0	0.00	67.80	2	1,508	0.14%
2023/11/24	0.3	69.04	0	0.00	68.80	0.3	1,515	0.02%
2023/11/22	1	68.10	3	68.60	68.70	-2	1,492	-0.13%
2023/11/21	0	0.00	3.1	68.44	68.60	-3.1	1,496	-0.21%
2023/11/20	1	67.30	0	0.00	67.80	1	1,523	0.07%
2023/11/17	2	66.90	0	0.00	67.00	2	1,558	0.13%
2023/11/16	1	67.00	0	0.00	66.40	1	1,584	0.06%
2023/11/15	2	67.00	0	0.00	66.90	2	1,628	0.12%
2023/11/13	0.1	67.60	0	0.00	66.70	0.1	1,691	0.01%
2023/11/10	3.7	66.04	1	65.80	66.20	2.7	1,718	0.16%
2023/11/09	3.3	66.43	3	66.90	67.00	0.3	1,703	0.02%
2023/11/08	1	72.00	0	0.00	71.50	1	1,636	0.06%
2023/11/07	1.5	71.92	0	0.00	71.90	1.5	1,640	0.09%
2023/11/06	6.5	72.30	8	72.39	72.40	-1.5	1,649	-0.09%
2023/11/03	2	70.85	2.3	70.94	71.20	-0.3	1,626	-0.02%
2023/11/02	2	69.25	0	0.00	69.80	2	1,635	0.12%
2023/11/01	0	0.00	1	68.00	68.00	-1	1,638	-0.06%
2023/10/25	1	70.80	1	70.90	71.10	0	1,822	0.00%
2023/10/24	1	69.30	0	0.00	69.30	1	1,845	0.05%
2023/10/23	2	72.10	3	71.20	69.20	-1	1,903	-0.05%
2023/10/20	3	68.90	2	71.10	70.60	1	1,894	0.05%
2023/10/19	2	69.75	1	70.00	70.20	1	1,884	0.05%
2023/10/18	2	70.15	0	0.00	69.60	2	1,884	0.11%
2023/10/17	1	70.80	0	0.00	70.80	1	1,884	0.05%
2023/10/16	1	73.20	2	72.60	71.70	-1	1,883	-0.05%
2023/10/13	0	0.00	1	72.30	72.50	-1	1,843	-0.05%
2023/10/12	0	0.00	4	72.55	72.40	-4	1,870	-0.21%
2023/10/11	2	71.30	5.3	71.85	71.80	-3.3	1,896	-0.17%
2023/10/06	4	68.80	1	68.50	68.50	3	1,835	0.16%
2023/10/05	1	68.40	0	0.00	68.60	1	1,847	0.05%
2023/09/27	0	0.00	0.2	65.65	65.60	-0.2	2,007	-0.01%
2023/09/26	1.1	66.41	0	0.00	66.40	1.1	2,037	0.05%
2023/09/22	0.1	67.00	0	0.00	67.20	0.1	2,231	0.00%
2023/09/21	1	67.50	1	67.20	67.60	0	2,252	0.00%
2023/09/20	0.1	67.90	0	0.00	67.40	0.1	2,257	0.00%
2023/09/19	1	68.20	1	68.30	68.20	0	2,272	0.00%
2023/09/18	1	69.90	1	70.40	69.70	0	2,272	0.00%
2023/09/11	0	67.40	0	68.00	67.00	0	2,312	0.00%
2023/09/08	4.1	68.95	0	0.00	68.70	4.1	2,320	0.18%
2023/09/07	2	70.65	0	0.00	69.80	2	2,354	0.08%
2023/09/06	0.1	70.50	0	0.00	70.20	0.1	2,397	0.00%
2023/09/05	0	0.00	2	71.15	71.30	-2	2,475	-0.08%
2023/09/04	1	70.10	0	0.00	70.40	1	2,587	0.04%
2023/08/31	1	69.70	0	0.00	69.90	1	2,608	0.04%
2023/08/30	0	0.00	0.1	70.40	70.30	-0.1	2,623	0.00%
2023/08/28	1	69.50	0	0.00	68.50	1	2,659	0.04%
2023/08/24	1	70.70	2	70.50	69.80	-1	2,678	-0.04%
2023/08/23	1	68.90	3	69.60	69.80	-2	2,656	-0.08%
2023/08/22	1	68.00	7	67.04	66.80	-6	2,645	-0.23%
2023/08/21	2	66.90	1	67.60	67.50	1	2,645	0.04%
2023/08/18	3	68.00	0	0.00	68.10	3	2,616	0.11%
2023/08/17	0	0.00	1	69.00	69.30	-1	2,630	-0.04%
2023/08/16	0	0.00	1	66.70	67.80	-1	2,602	-0.04%
2023/08/14	1.2	67.30	1	67.20	67.50	0.2	2,622	0.01%
2023/08/11	2	69.45	0	0.00	69.50	2	2,636	0.08%
2023/08/10	2.2	70.02	0	0.00	69.90	2.2	2,644	0.08%
2023/08/08	2.1	71.34	2	71.30	71.40	0.1	2,704	0.00%
2023/08/04	1.4	71.70	0	0.00	72.50	1.4	2,707	0.05%
2023/08/02	9.2	73.15	0	0.00	71.80	9.2	2,700	0.34%
2023/08/01	0.2	75.57	0	0.00	74.60	0.2	2,646	0.01%
2023/07/31	2	77.65	1	79.10	75.90	1	2,629	0.04%
2023/07/28	0	0.00	1.1	78.01	77.80	-1.1	2,611	-0.04%
2023/07/27	1	74.00	0	0.00	74.00	1	2,575	0.04%
2023/07/26	1.2	73.30	0	0.00	73.00	1.2	2,553	0.05%
2023/07/25	1.1	76.22	0	0.00	75.80	1.1	2,507	0.04%
2023/07/24	2.2	76.55	0	0.00	76.40	2.2	2,490	0.09%
2023/07/21	0.1	78.20	3	77.80	77.70	-2.9	2,501	-0.12%
2023/07/20	1.1	78.51	0	0.00	78.50	1.1	2,573	0.04%
2023/07/19	1.4	80.61	3	80.70	79.30	-1.6	2,573	-0.06%
2023/07/18	1	80.20	1	80.20	79.90	0	2,619	0.00%
2023/07/17	1.1	79.80	0	0.00	81.40	1.1	2,644	0.04%
2023/07/13	2	80.95	39.1	80.28	81.70	-37.1	2,679	-1.38%
2023/07/12	1	80.40	0	0.00	79.70	1	2,674	0.04%
2023/07/11	3	79.67	0	0.00	80.30	3	2,688	0.11%
2023/07/10	0	0.00	1	79.50	78.80	-1	2,777	-0.04%
2023/07/07	1.1	79.56	0	0.00	79.40	1.1	2,792	0.04%
2023/07/06	1	82.00	0.1	82.10	81.40	0.9	2,779	0.03%
2023/07/05	10	83.43	2	83.05	82.70	8	2,773	0.29%
2023/07/04	3	83.50	0	0.00	83.60	3	2,746	0.11%
2023/07/03	3	83.70	2	84.00	83.00	1	2,782	0.04%
2023/06/30	1	82.90	5.7	83.35	83.10	-4.7	2,755	-0.17%
2023/06/28	4	78.10	0	0.00	77.70	4	2,685	0.15%
2023/06/27	0.2	78.20	0	0.00	77.70	0.2	2,761	0.01%
2023/06/26	0.2	78.95	0	0.00	79.00	0.2	2,786	0.01%
2023/06/21	1	80.00	0	0.00	80.00	1	2,870	0.03%
2023/06/20	0.1	80.50	0	0.00	80.20	0.1	2,945	0.00%
2023/06/19	0	0.00	1	81.30	81.40	-1	3,043	-0.03%
2023/06/14	4	82.40	0	0.00	81.70	4	3,665	0.11%
2023/06/13	1	83.20	1	82.60	82.60	0	3,785	0.00%
2023/06/12	1	81.70	0	0.00	81.10	1	3,787	0.03%
2023/06/09	3	82.63	5.1	82.29	82.90	-2.1	3,772	-0.06%
2023/06/08	1	80.50	0	0.00	79.90	1	3,723	0.03%
2023/06/07	1	81.50	1	81.50	81.40	0	3,640	0.00%
2023/06/05	2	81.40	0	0.00	80.80	2	3,718	0.05%
2023/06/02	0	0.00	1	80.30	80.30	-1	3,775	-0.03%
2023/06/01	0	0.00	1	80.60	80.00	-1	3,824	-0.03%
2023/05/31	0	0.00	1	81.10	81.10	-1	3,813	-0.03%
2023/05/30	1	80.50	0	0.00	80.80	1	3,814	0.03%
2023/05/29	0	0.00	1	82.00	81.80	-1	3,822	-0.03%
2023/05/26	1	81.30	0	0.00	80.50	1	3,819	0.03%
2023/05/25	2	81.30	0	0.00	81.60	2	3,812	0.05%
2023/05/23	0.1	81.50	0	0.00	81.60	0.1	3,882	0.00%
2023/05/19	0	0.00	0.2	80.50	79.70	-0.2	3,857	-0.01%
2023/05/18	0	0.00	0.1	79.70	79.20	-0.1	3,859	0.00%
2023/05/17	1	78.30	2	78.51	78.90	-1	3,875	-0.03%
2023/05/16	0	0.00	1	77.50	78.10	-1	3,902	-0.03%
2023/05/15	2.1	75.95	1	75.90	75.70	1.1	3,910	0.03%
2023/05/12	0.1	77.70	0.1	77.80	76.90	0	3,958	0.00%
2023/05/11	0.1	77.70	0.1	77.80	77.30	0	4,023	0.00%
2023/05/10	1	78.40	0	0.00	79.10	1	4,257	0.02%
2023/05/09	1.1	79.47	0.2	79.60	79.20	0.9	4,261	0.02%
2023/05/08	0	0.00	1	80.10	79.80	-1	4,284	-0.02%
2023/05/05	0	0.00	2	79.55	80.60	-2	4,316	-0.05%
2023/05/04	2	78.80	0	0.00	79.50	2	4,469	0.04%
2023/05/03	4.3	79.86	1	80.50	79.70	3.3	4,532	0.07%
2023/04/28	0.1	80.70	0.1	80.50	80.00	0	4,687	0.00%
2023/04/27	1	78.23	1	79.70	79.50	0	4,742	0.00%
2023/04/26	0	0.00	1	79.30	79.40	-1	4,999	-0.02%
2023/04/25	5.2	79.88	3	78.53	78.40	2.2	5,247	0.04%
2023/04/24	1	82.60	2	82.50	82.50	-1	5,299	-0.02%
2023/04/21	4	83.37	1	84.30	82.30	3	5,591	0.05%
2023/04/20	3	83.67	1	84.80	83.70	2	5,675	0.04%
2023/04/19	12.3	84.13	2	84.00	83.60	10.3	5,876	0.18%
2023/04/18	7.1	86.37	0	0.00	85.20	7.1	5,991	0.12%
2023/04/17	2	87.55	4	87.93	87.40	-2	6,045	-0.03%
2023/04/14	4.1	88.60	1	89.00	88.20	3.1	6,108	0.05%
2023/04/13	12	89.25	0	0.00	88.20	12	6,186	0.19%
2023/04/12	9	92.12	1	92.50	92.10	8	6,168	0.13%
2023/04/11	0	0.00	3	93.43	93.50	-3	6,215	-0.05%
2023/04/10	4	92.55	1	92.20	92.20	3	6,325	0.05%
2023/04/07	3	93.07	1	93.80	93.10	2	6,410	0.03%
2023/04/06	2	93.80	1	94.00	92.90	1	6,415	0.02%
2023/03/31	0	0.00	2	91.80	92.50	-2	6,384	-0.03%
2023/03/30	5	91.44	3	92.10	91.50	2	6,389	0.03%
2023/03/29	2	91.85	0	0.00	91.60	2	6,450	0.03%
2023/03/28	25	93.72	0	0.00	93.50	25	6,521	0.38%
2023/03/27	0	0.00	1	96.40	95.90	-1	6,501	-0.02%
2023/03/24	9	96.76	4	97.20	96.00	5	6,511	0.08%
2023/03/23	3	95.47	9	96.94	96.60	-6	6,468	-0.09%
2023/03/22	1	96.70	5	97.10	96.90	-4	6,488	-0.06%
2023/03/21	7	96.34	6	96.50	95.40	1	6,506	0.02%
2023/03/20	4	93.65	14	94.57	94.60	-10	6,455	-0.15%
2023/03/17	1	88.30	8	88.46	88.80	-7	6,394	-0.11%
2023/03/16	5	86.06	13.1	86.07	86.10	-8.1	6,350	-0.13%
2023/03/15	0	0.00	2	84.20	84.40	-2	6,433	-0.03%
2023/03/14	3	82.47	2	82.20	82.10	1	6,608	0.02%
2023/03/13	1	82.90	1	83.10	83.10	0	6,751	0.00%
2023/03/10	8	84.16	1	85.50	84.20	7	6,986	0.10%
2023/03/09	5	87.80	3	87.30	86.00	2	7,407	0.03%
2023/03/08	1	86.00	2	86.95	87.00	-1	7,551	-0.01%
2023/03/07	1	85.53	6	86.67	87.00	-5	7,808	-0.06%
2023/03/06	6	84.73	4	84.88	84.90	2	7,967	0.03%
2023/03/03	1	82.90	5	83.10	82.90	-4	8,043	-0.05%
2023/03/01	0	82.00	0	0.00	83.10	0	8,613	0.00%
2023/02/24	0	0.00	8	82.80	82.60	-8	8,757	-0.09%
2023/02/23	2.1	83.26	0	0.00	83.30	2.1	8,841	0.02%
2023/02/22	5	83.78	1	82.30	82.50	4	8,948	0.04%
2023/02/21	4	85.60	0	0.00	85.60	4	9,042	0.04%
2023/02/20	0	0.00	1	87.30	86.50	-1	9,270	-0.01%
2023/02/17	3	86.57	3	86.87	86.80	0	9,578	0.00%
2023/02/16	0	0.00	1	86.10	87.10	-1	9,665	-0.01%
2023/02/15	0	0.00	1	85.00	85.50	-1	9,951	-0.01%
2023/02/14	1	84.60	0	0.00	84.20	1	10,344	0.01%
2023/02/13	1	85.50	1	85.10	85.10	0	10,481	0.00%
2023/02/10	3	85.83	2	85.70	85.70	1	10,540	0.01%
2023/02/09	1	84.70	4	86.78	87.40	-3	10,678	-0.03%
2023/02/08	26	86.09	7	85.60	86.00	19	10,680	0.18%
2023/02/07	1	88.60	3	88.90	89.40	-2	10,503	-0.02%
2023/02/06	3	89.10	4	89.45	88.80	-1	10,530	-0.01%
2023/02/03	6	90.67	0	0.00	90.00	6	10,621	0.06%
2023/02/02	6	90.80	4	92.65	91.80	2	10,634	0.02%
2023/02/01	1	90.70	4	92.38	91.00	-3	10,554	-0.03%
2023/01/31	9	91.51	0	0.00	91.70	9	10,600	0.08%
2023/01/30	5	89.80	4	90.40	91.80	1	10,593	0.01%
2023/01/17	2	88.20	0	0.00	88.20	2	10,536	0.02%
2023/01/16	4	89.93	3	90.17	89.70	1	10,549	0.01%
2023/01/13	3	89.70	10	90.28	90.80	-7	10,314	-0.07%
2023/01/12	3	88.90	3	88.13	88.20	0	10,081	0.00%
2023/01/11	2	89.60	8	89.48	89.40	-6	10,013	-0.06%
2023/01/10	6	87.25	1	86.00	86.00	5	9,861	0.05%
2023/01/09	2	89.00	3	90.13	90.20	-1	9,800	-0.01%
2023/01/06	2	89.30	1	89.00	88.00	1	9,627	0.01%
2023/01/05	0	0.00	1	89.60	87.00	-1	9,544	-0.01%
2023/01/04	1	88.50	3	89.00	89.00	-2	9,505	-0.02%
2023/01/03	2	84.10	8	86.01	87.50	-6	9,496	-0.06%
2022/12/30	2	86.10	1	87.60	84.70	1	9,586	0.01%
2022/12/29	1	85.80	0	0.00	85.80	1	9,837	0.01%
2022/12/28	4	86.40	3	84.40	84.40	1	9,908	0.01%
2022/12/27	3	86.40	3	87.90	88.20	0	9,889	0.00%
2022/12/26	3	84.90	0	0.00	84.10	3	9,879	0.03%
2022/12/23	0	0.00	3	84.80	86.30	-3	10,004	-0.03%
2022/12/22	1	86.80	0	0.00	85.50	1	10,141	0.01%
2022/12/21	1	86.40	1	87.30	85.70	0	10,173	0.00%
2022/12/20	0.1	86.60	1	87.50	85.80	-0.9	10,097	-0.01%
2022/12/19	2	90.60	2	90.20	90.20	0	10,007	0.00%
2022/12/16	2.1	89.24	3	89.77	90.00	-0.9	9,957	-0.01%
2022/12/15	1	91.40	1	91.60	90.80	0	9,923	0.00%
2022/12/14	2	90.00	2	91.40	91.50	0	9,882	0.00%
2022/12/13	11	90.87	3	90.70	89.10	8	9,783	0.08%
2022/12/12	2	92.20	2	91.20	91.20	0	9,667	0.00%
2022/12/09	11	91.64	4	93.28	92.70	7	9,562	0.07%
2022/12/08	5	92.74	1	93.30	93.50	4	9,341	0.04%
2022/12/07	8	93.58	12.8	94.74	92.60	-4.8	9,217	-0.05%
2022/12/06	4	95.75	0	0.00	95.80	4	9,039	0.04%
2022/12/05	2.8	96.34	2	96.15	97.10	0.8	8,863	0.01%
2022/12/02	7	93.49	12	94.50	95.70	-5	8,733	-0.06%
2022/12/01	5	92.22	3	93.37	92.20	2	8,478	0.02%
2022/11/30	4	85.63	8	85.94	86.90	-4	8,058	-0.05%
2022/11/29	7	83.86	6	84.88	85.40	1	7,899	0.01%
2022/11/28	2	81.35	3.3	83.03	83.20	-1.3	7,584	-0.02%
2022/11/25	3	79.73	5	80.32	79.80	-2	7,371	-0.03%
2022/11/24	3	79.33	1	80.40	79.70	2	7,228	0.03%
2022/11/23	5	80.20	11	79.86	80.00	-6	7,046	-0.09%
2022/11/22	3	74.13	3	73.43	73.30	0	6,665	0.00%
2022/11/18	6	74.15	3	72.90	72.00	3	6,434	0.05%
2022/11/17	6	71.82	6	72.47	73.40	0	6,329	0.00%
2022/11/16	8	69.09	6	69.45	70.80	2	6,197	0.03%
2022/11/15	7	70.44	9	70.09	69.90	-2	5,976	-0.03%
2022/11/14	0	0.00	1.1	67.11	67.30	-1.1	5,673	-0.02%
2022/11/11	17	69.69	15	68.90	67.20	2	5,581	0.04%
2022/11/10	10	65.71	9	65.76	66.00	1	5,267	0.02%
2022/11/09	10	61.43	13	62.73	65.20	-3	4,856	-0.06%
2022/11/08	2	60.35	2	61.10	59.30	0	4,684	0.00%
2022/11/07	6	60.72	2	59.70	59.40	4	4,629	0.09%
2022/11/04	2	61.35	2	61.80	63.40	0	4,495	0.00%
2022/11/03	2	58.90	6	60.53	61.40	-4	4,377	-0.09%
2022/11/02	1	59.80	1	59.80	59.40	0	4,315	0.00%
2022/11/01	4	59.98	3	60.07	59.40	1	4,280	0.02%
2022/10/31	1	58.00	8	58.68	59.00	-7	4,194	-0.17%
2022/10/28	3	56.97	2	56.50	56.80	1	4,148	0.02%
2022/10/27	2	57.35	7	58.31	59.70	-5	4,078	-0.12%
2022/10/26	1	55.30	2	56.70	55.60	-1	3,956	-0.03%
2022/10/25	2	55.15	1	54.90	55.20	1	3,886	0.03%
2022/10/24	1	54.80	2	55.15	54.70	-1	3,840	-0.03%
2022/10/21	1	53.10	0	0.00	53.10	1	3,778	0.03%
2022/10/20	2	54.45	1	55.00	54.80	1	3,781	0.03%
2022/10/19	4	55.73	6	55.90	55.40	-2	3,766	-0.05%
2022/10/18	7	56.20	3	57.13	55.10	4	3,721	0.11%
2022/10/17	7	53.39	2	53.50	55.20	5	3,605	0.14%
2022/10/13	2	53.05	19	51.97	50.10	-17	3,540	-0.48%
2022/10/12	4	54.88	2	55.40	53.90	2	3,454	0.06%
2022/10/11	6	56.87	2	57.25	55.70	4	3,414	0.12%
2022/10/07	8	61.94	2	61.75	61.50	6	3,430	0.17%
2022/10/06	6	60.65	6	61.30	63.00	0	3,342	0.00%
2022/10/05	1	60.20	7	58.49	60.20	-6	3,052	-0.20%
2022/10/04	2	54.35	3	55.10	54.80	-1	2,945	-0.03%
2022/10/03	1	53.90	0	0.00	54.00	1	2,846	0.04%
2022/09/30	5	54.22	3	54.83	55.20	2	2,844	0.07%
2022/09/29	3	58.23	3	62.40	56.00	0	2,759	0.00%
2022/09/28	7	66.31	5	65.00	62.10	2	2,629	0.08%
2022/09/27	6	68.33	2	68.10	69.00	4	2,632	0.15%
2022/09/26	1	69.60	6	68.02	67.40	-5	2,682	-0.19%
2022/09/23	3	71.40	0	0.00	71.00	3	2,763	0.11%
2022/09/22	4	71.65	5	72.08	72.30	-1	2,827	-0.04%
2022/09/21	2	73.45	0	0.00	73.60	2	2,863	0.07%
2022/09/20	0	0.00	5	74.16	74.50	-5	2,890	-0.17%
2022/09/19	6	73.20	1	74.70	72.70	5	2,946	0.17%
2022/09/16	2	73.90	0	0.00	73.70	2	2,972	0.07%
2022/09/14	3	72.93	5	73.18	74.30	-2	3,181	-0.06%
2022/09/13	0	0.00	1	75.50	75.00	-1	3,198	-0.03%
2022/09/12	0	0.00	2	74.05	73.10	-2	3,212	-0.06%
2022/09/08	1	71.20	3	71.57	71.80	-2	3,289	-0.06%
2022/09/05	3	72.60	16	72.02	71.90	-13	3,587	-0.36%
2022/09/01	1	74.50	1	73.50	73.80	0	3,706	0.00%
2022/08/31	5	74.26	4	74.80	75.50	1	3,747	0.03%
2022/08/30	2	73.70	2	74.60	75.00	0	3,759	0.00%
2022/08/29	3	72.54	4	73.28	73.30	-1	3,776	-0.03%
2022/08/26	0	0.00	4	75.75	75.50	-4	3,813	-0.10%
2022/08/25	2	73.70	3	74.37	74.90	-1	3,848	-0.03%
2022/08/24	5	73.02	0	0.00	72.90	5	3,982	0.13%
2022/08/23	6	74.15	3	73.70	73.60	3	4,106	0.07%
2022/08/22	11	77.75	0	0.00	76.70	11	4,233	0.26%
2022/08/19	0	0.00	1	78.10	77.60	-1	4,308	-0.02%
2022/08/18	1	76.20	1	77.00	77.10	0	4,424	0.00%
2022/08/17	1	76.19	1	77.00	76.60	0	4,522	0.00%
2022/08/15	0	0.00	2	77.95	78.00	-2	4,606	-0.04%
2022/08/12	2	76.80	0	0.00	76.80	2	4,690	0.04%
2022/08/11	2	76.70	7.1	77.82	78.20	-5.1	4,797	-0.11%
2022/08/10	1	74.70	1	75.60	75.00	0	4,909	0.00%
2022/08/08	1	73.60	1	74.50	74.70	0	5,030	0.00%
2022/08/05	0	0.00	3	75.23	75.20	-3	5,100	-0.06%
2022/08/02	1	72.80	1	72.10	72.30	0	5,480	0.00%
2022/08/01	6	74.37	1	74.70	74.00	5	5,523	0.09%
2022/07/29	1	75.80	2	75.55	75.30	-1	5,539	-0.02%
2022/07/28	3	74.77	1	75.90	74.20	2	5,564	0.04%
2022/07/27	3	73.70	3	74.27	74.80	0	5,569	0.00%
2022/07/26	4	74.83	2	73.55	73.50	2	5,613	0.04%
2022/07/25	2	75.30	2	76.05	75.90	0	5,631	0.00%
2022/07/22	4	76.68	7	76.94	76.70	-3	5,673	-0.05%
2022/07/21	0	0.00	2	74.86	76.60	-2	5,729	-0.04%
2022/07/20	2	74.75	2	74.65	73.70	0	5,735	0.00%
2022/07/19	5	73.30	3	73.67	73.00	2	5,774	0.03%
2022/07/18	4	73.60	3	73.37	73.70	1	5,829	0.02%
2022/07/15	5	72.64	4	73.30	73.80	1	5,813	0.02%
2022/07/14	2	69.45	2	69.70	72.10	0	5,742	0.00%
2022/07/13	1	66.10	2	66.95	67.20	-1	5,714	-0.02%
2022/07/12	1	66.00	1	63.50	63.60	0	5,791	0.00%
2022/07/11	1	67.00	1	67.60	67.30	0	5,889	0.00%
2022/07/08	3	66.97	8	66.71	67.80	-5	5,906	-0.08%
2022/07/07	2	63.20	7	64.77	65.00	-5	5,850	-0.09%
2022/07/06	1	64.80	2	64.35	64.20	-1	5,826	-0.02%
2022/07/05	10	64.74	3	66.50	66.60	7	5,881	0.12%
2022/07/04	3	66.77	3	67.10	65.90	0	5,860	0.00%
2022/07/01	5	71.10	11	69.50	67.00	-6	5,846	-0.10%
2022/06/30	0	73.90	40	72.75	72.90	-40	5,781	-0.69%
2022/06/29	0	0.00	36	75.44	75.70	-36	5,942	-0.61%
2022/06/28	0	78.00	0	0.00	79.20	0	6,026	0.00%
2022/06/27	3	80.40	0	0.00	80.80	3	6,196	0.05%
2022/06/24	1	75.90	2	77.30	76.40	-1	6,162	-0.02%
2022/06/23	3	77.50	3	79.13	77.00	0	6,159	0.00%
2022/06/22	17	82.72	2.5	80.35	79.80	14.5	6,105	0.24%
2022/06/20	5	90.26	3	89.40	87.10	2	5,970	0.03%
2022/06/17	8	87.81	1	91.50	91.00	7	5,916	0.12%
2022/06/16	1	93.00	0	0.00	90.40	1	5,823	0.02%
2022/06/15	5	95.18	3	94.63	94.60	2	5,699	0.04%
2022/06/14	1	93.00	2	93.50	93.10	-1	5,619	-0.02%
2022/06/13	1	94.70	10	94.77	93.40	-9	5,567	-0.16%
2022/06/10	0	0.00	1	93.30	93.90	-1	5,505	-0.02%
2022/06/09	0	0.00	3	92.77	93.00	-3	5,493	-0.05%
2022/06/07	1	90.70	0	0.00	91.50	1	5,531	0.02%
2022/06/06	8	91.45	4.4	91.89	91.90	3.7	5,594	0.07%
2022/06/02	5	93.20	1	92.90	92.20	4	5,741	0.07%
2022/06/01	37	93.30	3.1	93.24	93.20	33.9	5,905	0.57%
2022/05/31	18	93.27	26	93.61	93.90	-8	5,802	-0.14%
2022/05/30	25.1	91.94	9.2	92.04	91.10	15.9	5,707	0.28%
2022/05/27	1	88.40	2	88.85	88.50	-1	5,556	-0.02%
2022/05/26	1	88.60	0	0.00	87.30	1	5,496	0.02%
2022/05/25	1.4	85.73	3	86.10	86.30	-1.7	5,420	-0.03%
2022/05/23	8	84.00	0	0.00	83.60	8	5,388	0.15%
2022/05/19	0	0.00	15	82.23	85.50	-15	5,432	-0.28%
2022/05/18	4	83.18	7	83.96	83.50	-3	5,408	-0.06%
2022/05/17	1	80.10	0	0.00	81.00	1	5,653	0.02%
2022/05/16	5	80.26	1	80.50	79.60	4	5,947	0.07%
2022/05/13	0	0.00	1	81.50	81.00	-1	5,981	-0.02%
2022/05/12	4	80.65	8	79.90	78.70	-4	6,012	-0.07%
2022/05/11	5	79.22	15	80.20	80.30	-10	6,076	-0.16%
2022/05/10	0	0.00	8	74.39	77.80	-8	6,048	-0.13%
2022/05/09	0	0.00	5	75.30	74.20	-5	6,119	-0.08%
2022/05/06	3	74.87	1	76.00	76.70	2	6,147	0.03%
2022/05/05	13	77.71	6	77.82	77.40	7	6,239	0.11%
2022/05/04	12	75.89	4	75.93	76.40	8	6,346	0.13%
2022/05/03	5	76.20	0	0.00	75.70	5	6,439	0.08%
2022/04/29	11	74.16	5	74.30	74.00	6	6,532	0.09%
2022/04/28	2	73.80	0	0.00	73.60	2	6,651	0.03%
2022/04/27	8	70.00	7	70.20	73.00	1	6,763	0.01%
2022/04/26	9	74.48	0	0.00	74.70	9	7,265	0.12%
2022/04/25	3	75.23	1	74.90	74.50	2	7,506	0.03%
2022/04/22	7.1	79.69	4	79.35	79.20	3.1	7,569	0.04%
2022/04/21	6.1	81.47	1	81.90	82.10	5.1	7,655	0.07%
2022/04/20	4	81.58	2	81.70	81.60	2	7,659	0.03%
2022/04/19	5	82.50	1	81.20	81.20	4	7,711	0.05%
2022/04/18	1	82.10	3	82.23	81.80	-2	7,757	-0.03%
2022/04/15	8	86.23	2	86.95	85.10	6	7,752	0.08%
2022/04/14	4	89.23	3	92.07	89.80	1	7,772	0.01%
2022/04/13	2	91.70	6	91.70	91.70	-4	7,858	-0.05%
2022/04/12	1	91.20	1	92.00	90.70	0	7,958	0.00%
2022/04/11	8	95.03	2	91.50	91.50	6	8,225	0.07%
2022/04/08	0	0.00	1	96.00	96.00	-1	8,444	-0.01%
2022/04/06	4	95.90	2	96.15	96.50	2	9,393	0.02%
2022/04/01	2	97.45	6	98.18	97.00	-4	9,483	-0.04%
2022/03/31	11	97.55	8	97.50	96.90	3	9,499	0.03%
2022/03/30	2	95.70	24	96.99	96.70	-22	9,423	-0.23%
2022/03/29	1	93.20	2	93.40	93.50	-1	9,371	-0.01%
2022/03/28	1	92.40	0	0.00	92.60	1	9,488	0.01%
2022/03/25	1	91.80	1	91.80	91.30	0	9,535	0.00%
2022/03/24	1	93.00	0.4	92.86	92.70	0.6	9,568	0.01%
2022/03/23	1.2	95.38	0	0.00	94.00	1.2	9,633	0.01%
2022/03/21	10	94.94	3.1	94.45	94.00	6.9	9,945	0.07%
2022/03/18	2	93.20	4	93.83	94.00	-2	10,199	-0.02%
2022/03/17	1.1	93.39	0	0.00	93.20	1.1	10,610	0.01%
2022/03/16	5	91.00	0	0.00	90.10	5	10,825	0.05%
2022/03/15	0	0.00	1	90.90	90.20	-1	11,126	-0.01%
2022/03/11	1	91.10	1	90.80	91.40	0	12,871	0.00%
2022/03/10	3	91.63	0	0.00	91.90	3	13,691	0.02%
2022/03/09	0	0.00	4	87.10	88.10	-4	14,495	-0.03%
2022/03/08	6	85.68	2	87.50	84.50	4	14,585	0.03%
2022/03/07	12	92.77	2	91.40	89.90	10	14,547	0.07%
2022/03/04	4	98.83	1	98.30	98.30	3	14,706	0.02%
2022/03/03	0	0.00	3	101.33	99.90	-3	14,954	-0.02%
2022/03/01	3	100.00	1	99.90	99.50	2	15,538	0.01%
2022/02/25	3	98.93	1	99.50	98.00	2	15,753	0.01%
2022/02/24	7	98.44	5	99.42	97.00	2	16,040	0.01%
2022/02/23	4	100.13	5	100.28	100.50	-1	16,465	-0.01%
2022/02/22	6.2	99.02	0	0.00	99.10	6.2	17,701	0.04%
2022/02/21	1	102.00	1	101.50	101.50	0	17,998	0.00%
2022/02/18	4.1	102.49	2	102.50	103.00	2.1	18,520	0.01%
2022/02/17	4	106.75	12	106.17	103.00	-8	19,553	-0.04%
2022/02/16	14	104.75	19	104.71	104.50	-5	20,167	-0.02%
2022/02/15	10	100.90	4	101.38	99.90	6	20,186	0.03%
2022/02/14	2	100.25	2	99.70	99.40	0	20,282	0.00%
2022/02/11	5	103.00	10.1	103.84	103.50	-5.1	20,401	-0.02%
2022/02/10	10	101.30	9	103.72	104.00	1	20,671	0.00%
2022/02/09	11	102.55	11	102.68	101.50	0	20,938	0.00%
2022/02/08	2	100.50	5	100.50	101.50	-3	21,134	-0.01%
2022/02/07	1	99.80	2	100.50	100.50	-1	21,540	0.00%
2022/01/26	4	97.30	3	97.83	96.50	1	21,844	0.00%
2022/01/25	5	98.07	4	98.45	97.70	1	22,373	0.00%
2022/01/24	5	99.91	8	100.31	101.00	-3	22,427	-0.01%
2022/01/21	26	102.31	19	101.66	99.80	7	22,293	0.03%
2022/01/20	6	103.67	8	103.31	105.50	-2	22,233	-0.01%
2022/01/19	21	105.17	32	106.31	102.50	-11	22,146	-0.05%
2022/01/18	174	104.48	183.1	103.98	104.50	-9.1	21,613	-0.04%	大買/大賣/
2022/01/17	13	99.23	18	99.73	101.00	-5	21,397	-0.02%
2022/01/14	4	95.85	8	96.63	97.50	-4	21,306	-0.02%
2022/01/12	8	98.06	3	98.07	97.20	5	21,277	0.02%
2022/01/11	1	98.00	1	98.30	96.70	0	21,336	0.00%
2022/01/07	20	98.30	1	97.10	98.40	19	21,296	0.09%
2022/01/06	14	101.11	3	100.00	100.00	11	21,192	0.05%
2022/01/05	0	0.00	1	102.00	102.00	-1	21,131	0.00%
2022/01/04	14	104.25	4	106.25	103.00	10	21,050	0.05%
2022/01/03	9	108.33	15.1	108.86	108.00	-6.1	20,803	-0.03%
2021/12/30	43.5	108.30	70	109.36	108.00	-26.5	20,563	-0.13%
2021/12/29	1	103.00	7.5	103.93	104.00	-6.5	19,656	-0.03%
2021/12/28	8.5	103.35	0	0.00	104.00	8.5	19,649	0.04%
2021/12/27	12.1	103.44	22	103.45	103.50	-9.9	19,596	-0.05%
2021/12/24	4	100.00	4	100.13	99.00	0	19,414	0.00%
2021/12/23	9	100.33	1.2	102.43	100.00	7.9	19,384	0.04%
2021/12/22	2	100.50	12	100.70	99.90	-10	19,302	-0.05%
2021/12/21	2	97.10	1	97.20	98.60	1	19,228	0.01%
2021/12/20	5	97.80	4	97.30	97.00	1	19,192	0.01%
2021/12/17	4	97.03	3	97.93	96.50	1	19,229	0.01%
2021/12/16	25	99.57	5	99.94	99.30	20	19,187	0.10%
2021/12/15	5	97.00	1.1	97.26	97.70	3.9	19,043	0.02%
2021/12/14	10.2	96.87	2	99.14	96.00	8.2	19,087	0.04%
2021/12/13	220	104.62	182	104.15	99.90	38	18,891	0.20%	大買/大賣/
2021/12/10	16	106.53	3	107.17	107.00	13	18,615	0.07%
2021/12/09	56	108.79	36.1	108.50	107.50	19.9	18,489	0.11%
2021/12/08	6.2	110.70	46.2	111.17	112.00	-40	18,344	-0.22%
2021/12/07	217.2	111.72	199	113.19	107.00	18.2	17,874	0.10%	大買/大賣/
2021/12/06	45.1	110.27	50.8	109.57	109.50	-5.7	16,748	-0.03%
2021/12/03	55.1	105.71	90.5	107.38	109.50	-35.4	16,041	-0.22%
2021/12/02	20	100.73	5.5	100.86	99.60	14.5	15,372	0.09%
2021/12/01	7	100.01	1	100.50	102.50	6	15,381	0.04%
2021/11/30	9	100.63	22	100.82	101.00	-13	15,444	-0.08%
2021/11/29	18	95.08	7	94.84	97.50	11	15,212	0.07%
2021/11/26	9	98.19	6	98.93	98.10	3	15,055	0.02%
2021/11/25	19.5	101.95	3	99.50	97.60	16.5	14,969	0.11%
2021/11/24	7	102.21	7	101.36	100.50	0	14,943	0.00%
2021/11/23	17	104.47	16	104.59	103.00	1	15,431	0.01%
2021/11/22	9	107.00	18	106.81	106.00	-9	15,499	-0.06%
2021/11/19	32.1	107.76	32	108.64	110.50	0.1	15,450	0.00%
2021/11/18	6	103.49	11.5	103.85	102.50	-5.5	14,492	-0.04%
2021/11/17	16.5	107.40	11.7	103.85	104.50	4.8	14,358	0.03%
2021/11/16	25.5	106.01	17	106.71	105.50	8.5	13,936	0.06%
2021/11/15	23	98.50	19.3	101.40	104.00	3.8	12,958	0.03%
2021/11/12	18	93.66	27	92.91	94.90	-9	12,162	-0.07%
2021/11/11	18	90.24	26	90.34	89.20	-8	11,948	-0.07%
2021/11/10	15	93.81	13	93.07	92.80	2	11,963	0.02%
2021/11/09	9.3	95.04	5.4	94.11	92.50	3.9	11,975	0.03%
2021/11/08	18	93.83	29.1	94.46	93.70	-11.1	11,748	-0.09%
2021/11/05	13	90.74	26.1	92.23	92.10	-13.1	11,516	-0.11%
2021/11/04	17	91.03	14	91.76	90.30	3	11,317	0.03%
2021/11/03	10	88.55	19.2	89.19	90.00	-9.2	11,054	-0.08%
2021/11/02	9	87.67	22	87.34	87.60	-13	10,812	-0.12%
2021/11/01	5.2	83.15	8	82.64	83.00	-2.8	10,543	-0.03%
2021/10/29	0	0.00	1	80.20	79.80	-1	10,530	-0.01%
2021/10/28	8	80.11	0	0.00	80.00	8	10,696	0.07%
2021/10/27	0	0.00	14	80.97	82.20	-14	10,770	-0.13%
2021/10/26	10	79.58	5	80.94	78.80	5	11,093	0.05%
2021/10/25	5	79.90	6	81.05	80.60	-1	11,508	-0.01%
2021/10/22	2	79.45	1	79.60	79.50	1	12,129	0.01%
2021/10/21	12	80.13	6	81.53	79.50	6	12,754	0.05%
2021/10/20	14	79.96	2	80.75	80.80	12	13,014	0.09%
2021/10/19	0	0.00	7	79.64	80.80	-7	13,832	-0.05%
2021/10/18	6	77.05	2	77.25	77.00	4	14,492	0.03%
2021/10/15	4	76.73	7	77.76	76.90	-3	15,522	-0.02%
2021/10/14	0	0.00	1	74.90	74.50	-1	15,779	-0.01%
2021/10/13	4	74.65	20	73.80	73.10	-16	16,007	-0.10%
2021/10/12	1	77.20	0	0.00	76.70	1	16,274	0.01%
2021/10/08	0.1	77.50	0	0.00	76.90	0.1	16,672	0.00%
2021/10/07	2	77.45	15	76.45	78.00	-13	16,797	-0.08%
2021/10/06	2	75.30	1	72.80	72.70	1	17,065	0.01%
2021/10/04	3	74.03	32	73.31	71.60	-29	17,805	-0.16%
2021/10/01	2	74.90	0	0.00	74.50	2	18,286	0.01%
2021/09/30	0	0.00	1	78.30	78.50	-1	18,839	-0.01%
2021/09/29	2	77.55	3	77.00	76.70	-1	19,801	-0.01%
2021/09/28	7	80.31	7	81.43	80.20	0	20,290	0.00%
2021/09/24	1	81.90	1	82.90	81.80	0	20,558	0.00%
2021/09/22	1	80.60	1	80.10	79.90	0	20,602	0.00%
2021/09/17	0	0.00	5	82.62	82.30	-5	20,639	-0.02%
2021/09/16	0.1	80.80	0	0.00	80.90	0.1	20,565	0.00%
2021/09/15	9	79.54	7	79.33	79.20	2	20,608	0.01%
2021/09/14	15	82.24	11	81.96	82.50	4	20,567	0.02%
2021/09/13	14	82.84	6	83.10	81.90	8	20,575	0.04%
2021/09/10	1	85.20	2	84.75	85.90	-1	20,722	0.00%
2021/09/09	20	83.61	16	83.40	83.70	4	20,910	0.02%
2021/09/08	15	84.01	18	84.41	83.20	-3	21,005	-0.01%
2021/09/07	28	86.95	27.1	83.75	84.00	0.9	21,215	0.00%
2021/09/06	20	89.98	14	89.91	89.10	6	21,506	0.03%
2021/09/03	11	89.96	20	90.20	89.90	-9	21,553	-0.04%
2021/09/02	8	88.95	15	90.02	88.20	-7	21,610	-0.03%
2021/09/01	9	89.37	2	89.20	89.30	7	21,881	0.03%
2021/08/31	10.1	88.11	3	88.93	89.00	7.1	22,369	0.03%
2021/08/30	15	90.79	23.3	90.74	90.70	-8.3	22,517	-0.04%
2021/08/27	46	90.97	46	90.73	88.10	0	22,294	0.00%
2021/08/26	23	88.83	15	89.44	89.00	8	21,885	0.04%
2021/08/25	10.2	87.43	13.3	88.91	87.10	-3.1	21,725	-0.01%
2021/08/24	13	83.28	2	83.75	83.50	11	21,832	0.05%
2021/08/23	12.1	78.93	10	80.57	82.10	2.1	21,737	0.01%
2021/08/20	2.1	75.30	2	74.96	74.70	0.1	21,865	0.00%
2021/08/19	3.2	75.09	2	75.20	73.00	1.2	22,106	0.01%
2021/08/18	2	73.35	6	72.50	76.20	-4	22,884	-0.02%
2021/08/17	2	70.60	3	71.57	70.70	-1	23,082	0.00%
2021/08/16	4.1	73.71	9	75.03	75.10	-4.9	23,154	-0.02%
2021/08/13	6.1	76.13	13	76.65	75.30	-6.9	23,147	-0.03%
2021/08/12	17.1	81.16	9	80.81	80.50	8.1	23,085	0.03%
2021/08/11	6	82.50	16	81.03	81.50	-10	23,097	-0.04%
2021/08/10	5	86.52	1	86.00	86.60	4	23,045	0.02%
2021/08/09	27	88.34	19	87.24	86.00	8	23,132	0.03%
2021/08/06	5.1	90.64	3	91.33	90.50	2.1	23,119	0.01%
2021/08/05	34	91.07	2.1	91.05	91.00	31.9	23,229	0.14%
2021/08/04	32	97.74	15.1	96.78	96.10	16.9	23,252	0.07%
2021/08/03	1	100.00	7	100.07	98.70	-6	23,316	-0.03%
2021/08/02	7	99.49	5	100.18	97.80	2	23,312	0.01%
2021/07/30	12.1	100.76	14	100.56	98.50	-1.9	23,388	-0.01%
2021/07/29	34	98.69	42.9	99.48	99.90	-8.8	23,203	-0.04%
2021/07/28	52.2	98.30	17.3	96.14	95.50	34.9	22,890	0.15%
2021/07/27	46.1	108.18	21	104.60	102.00	25.1	22,520	0.11%
2021/07/26	9	108.22	3	111.50	111.50	6	22,087	0.03%
2021/07/23	14	101.82	35	101.73	101.50	-21	21,851	-0.10%
2021/07/22	25	99.26	17	99.16	95.70	8	21,098	0.04%
2021/07/21	4	94.45	56	96.33	99.00	-52	20,593	-0.25%
2021/07/20	11	91.83	7	93.14	90.00	4	20,185	0.02%
2021/07/19	25	92.48	15	92.81	94.00	10	20,007	0.05%
2021/07/16	12.1	92.05	9	92.11	92.00	3.1	19,996	0.02%
2021/07/15	13	91.00	35	91.71	94.10	-22	19,835	-0.11%
2021/07/14	17	87.54	11	88.94	87.80	6	19,608	0.03%
2021/07/13	13	87.92	27	89.20	86.70	-14	19,664	-0.07%
2021/07/12	33	86.68	29	86.80	86.10	4	19,747	0.02%
2021/07/09	29	90.61	7	91.09	89.60	22	19,452	0.11%
2021/07/08	32	94.11	29	94.77	92.70	3	19,914	0.02%
2021/07/07	50	94.65	25	95.03	94.30	25	19,877	0.13%
2021/07/06	44	93.30	56	93.83	95.00	-12	19,908	-0.06%
2021/07/05	41	89.35	96	89.69	89.40	-55	19,773	-0.28%
2021/07/02	6	85.98	30	86.52	87.00	-24	19,626	-0.12%
2021/07/01	2	84.35	4	84.55	84.20	-2	19,762	-0.01%
2021/06/30	3	83.87	2	84.05	83.60	1	20,198	0.00%
2021/06/29	10	84.18	2	83.70	83.00	8	20,449	0.04%
2021/06/28	0	0.00	2	84.60	84.80	-2	20,762	-0.01%
2021/06/25	8	83.58	3	84.67	83.20	5	21,330	0.02%
2021/06/24	2	83.85	8	84.49	83.80	-6	21,982	-0.03%
2021/06/23	7	84.49	10	84.39	84.30	-3	22,091	-0.01%
2021/06/22	14	83.49	0	0.00	82.10	14	22,386	0.06%
2021/06/21	35	84.21	16	83.41	82.40	19	22,706	0.08%
2021/06/18	17	88.96	24	89.68	87.50	-7	23,376	-0.03%
2021/06/17	2	87.95	9.8	88.46	89.60	-7.8	23,783	-0.03%
2021/06/16	34	88.55	6	87.95	87.50	28	24,229	0.12%
2021/06/15	5	86.62	30	88.24	90.00	-25	25,069	-0.10%
2021/06/11	7	85.96	4	85.75	84.50	3	24,995	0.01%
2021/06/09	9	85.19	10	86.22	85.70	-1	26,625	0.00%
2021/06/08	29.8	86.86	27	85.70	84.20	2.8	27,884	0.01%
2021/06/07	5	84.86	23	86.17	87.20	-18	27,538	-0.07%
2021/06/04	8	83.39	2	82.90	83.00	6	27,240	0.02%
2021/06/03	7	84.89	19	84.88	84.20	-12	27,256	-0.04%
2021/06/02	23	82.33	4	83.03	81.80	19	27,047	0.07%
2021/06/01	30	85.54	18	87.31	84.40	12	26,955	0.04%
2021/05/31	15	84.33	21	84.71	84.50	-6	26,494	-0.02%
2021/05/28	47	85.80	26	86.29	85.00	21	26,478	0.08%
2021/05/27	5	82.30	15	83.35	85.20	-10	26,321	-0.04%
2021/05/26	29	83.55	24	83.57	81.70	5	26,119	0.02%
2021/05/25	15	79.88	29	80.46	83.10	-14	25,501	-0.05%
2021/05/24	1	75.50	10.2	73.80	75.60	-9.2	25,543	-0.04%
2021/05/21	14	71.96	2	73.30	71.60	12	26,221	0.05%
2021/05/20	5	71.86	1	71.70	71.00	4	26,151	0.02%
2021/05/19	12	71.00	13	72.28	73.60	-1	26,804	0.00%
2021/05/18	7	67.34	6	67.25	67.90	1	27,074	0.00%
2021/05/17	3	65.00	14	66.30	61.80	-11	27,495	-0.04%
2021/05/14	24	70.49	0	0.00	67.40	24	27,541	0.09%
2021/05/13	13	68.99	6	68.37	69.90	7	27,518	0.03%
2021/05/12	16	68.25	21	74.51	69.00	-5	27,319	-0.02%
2021/05/11	3	73.10	2	74.50	73.50	1	26,957	0.00%
2021/05/10	2	77.30	0.3	76.20	76.10	1.7	26,832	0.01%
2021/05/07	0	0.00	11	77.24	78.60	-11	26,719	-0.04%
2021/05/06	3	73.07	2	73.10	72.50	1	26,504	0.00%
2021/05/05	19	76.53	5.1	74.32	75.00	13.9	26,402	0.05%
2021/05/04	5	76.52	45	71.71	74.50	-40	26,331	-0.15%
2021/05/03	6	81.25	0.4	78.83	77.10	5.6	26,126	0.02%
2021/04/29	14	84.78	0	0.00	83.60	14	26,020	0.05%
2021/04/28	16	85.31	5	84.80	85.00	11	25,992	0.04%
2021/04/27	14.1	86.44	0	0.00	85.00	14.1	26,046	0.05%
2021/04/26	18.1	88.83	55	89.95	87.50	-36.9	25,947	-0.14%
2021/04/23	2	84.20	23	84.77	86.00	-21	25,461	-0.08%
2021/04/22	9	85.04	0.3	86.00	81.80	8.7	25,531	0.03%
2021/04/21	14	82.71	7.4	83.76	84.70	6.6	25,326	0.03%
2021/04/20	4	82.96	18	83.77	82.70	-14	25,279	-0.06%
2021/04/19	19	82.50	21	82.88	81.50	-2	25,174	-0.01%
2021/04/16	38.5	86.73	13	85.76	84.20	25.5	25,001	0.10%
2021/04/15	26	82.97	20.2	83.67	85.30	5.8	24,721	0.02%
2021/04/14	15	82.37	37	82.62	83.50	-22	24,588	-0.09%
2021/04/13	12.1	88.63	16	87.77	86.70	-3.9	24,015	-0.02%
2021/04/12	25	89.67	17	88.55	84.60	8	23,619	0.03%
2021/04/09	38.1	90.53	27.2	90.61	90.00	10.9	23,075	0.05%
2021/04/08	18	83.98	21	83.73	87.50	-3	22,332	-0.01%
2021/04/07	21	78.08	16.1	78.55	79.60	4.9	21,988	0.02%
2021/04/06	20.1	77.25	18	77.38	79.00	2.1	21,735	0.01%
2021/04/01	12.6	73.31	23	73.53	73.40	-10.5	21,552	-0.05%
2021/03/31	25.1	71.88	27	72.07	71.50	-1.9	21,285	-0.01%
2021/03/30	72	72.64	15	71.82	70.60	57	20,950	0.27%
2021/03/29	24	67.96	38	68.67	69.80	-14	20,382	-0.07%
2021/03/26	13.1	63.45	14	63.31	63.50	-1	19,764	0.00%
2021/03/25	9.1	62.37	6	61.82	62.00	3.1	19,704	0.02%
2021/03/24	30	64.82	18	64.72	63.80	12	19,452	0.06%
2021/03/23	20	64.30	38	64.39	64.60	-18	19,161	-0.09%
2021/03/22	32	60.40	12.1	60.82	60.70	19.9	18,520	0.11%
2021/03/19	19.1	56.75	21	58.38	58.90	-1.9	18,836	-0.01%
2021/03/18	41	59.23	29	59.03	56.80	12	18,622	0.06%
2021/03/17	11	55.76	40	55.31	56.00	-29	18,373	-0.16%
2021/03/16	57	55.64	62.1	55.87	54.10	-5.1	18,744	-0.03%
2021/03/15	108	54.76	92	55.08	55.50	16	18,995	0.08%	大買/
2021/03/12	37	52.78	51	53.70	54.20	-14	18,246	-0.08%
2021/03/11	1	46.95	3	49.35	49.35	-2	16,749	-0.01%
2021/03/09	1	44.55	0	0.00	44.55	1	16,781	0.01%
2021/03/08	6	46.88	8	46.30	45.90	-2	16,999	-0.01%
2021/03/05	6	46.00	0	0.00	46.00	6	17,182	0.03%
2021/03/04	0	0.00	1	48.00	46.20	-1	17,292	-0.01%
2021/03/03	22	46.55	29	46.76	47.40	-7	17,303	-0.04%
2021/03/02	19	48.29	1.7	48.45	47.40	17.4	17,319	0.10%
2021/02/26	1	49.50	2	49.48	49.65	-1	17,310	-0.01%
2021/02/25	7	52.49	5.7	50.79	50.80	1.3	17,602	0.01%
2021/02/24	18.1	52.99	14	53.63	51.40	4.1	17,560	0.02%
2021/02/23	72	53.87	74	53.81	52.50	-2	17,379	-0.01%
2021/02/22	11	55.15	6	54.52	55.40	5	17,298	0.03%
2021/02/19	17.1	48.68	16	49.53	50.40	1.1	17,428	0.01%
2021/02/18	15.2	45.35	27	45.67	45.90	-11.8	17,457	-0.07%
2021/02/17	2	42.68	9.1	43.88	44.90	-7.1	17,725	-0.04%
2021/02/05	2.1	41.10	5	39.92	40.85	-3	17,177	-0.02%
2021/02/04	4	38.38	13	37.38	38.70	-9	16,900	-0.05%
2021/02/03	2	37.33	1	36.75	36.75	1	16,723	0.01%
2021/02/02	0	0.00	2	38.03	37.70	-2	16,691	-0.01%
2021/02/01	5	37.33	25	37.01	37.15	-20	16,760	-0.12%
2021/01/29	1	39.00	1	39.40	38.80	0	16,701	0.00%
2021/01/28	0	0.00	2	40.53	40.15	-2	16,634	-0.01%
2021/01/27	2	40.53	5	41.30	40.45	-3	16,604	-0.02%
2021/01/26	10.1	40.51	2	40.73	40.35	8.1	16,493	0.05%
2021/01/25	2	41.33	4	41.40	41.35	-2	16,416	-0.01%
2021/01/22	3	41.75	4	41.61	41.75	-1	16,309	-0.01%
2021/01/21	3	40.38	2	41.08	40.35	1	16,171	0.01%
2021/01/20	9	40.73	4	40.71	40.10	5	16,100	0.03%
2021/01/19	1	41.00	4.3	42.05	42.30	-3.3	15,900	-0.02%
2021/01/18	17.2	41.61	5	41.44	41.80	12.2	15,698	0.08%
2021/01/15	6.3	41.62	3	40.80	40.35	3.3	15,533	0.02%
2021/01/14	6.2	41.63	0	0.00	41.75	6.2	15,256	0.04%
2021/01/13	0	0.00	1	41.30	41.85	-1	15,255	-0.01%
2021/01/12	5	41.12	0	0.00	40.50	5	15,159	0.03%
2021/01/11	0	0.00	1	41.30	41.70	-1	15,114	-0.01%
2021/01/08	0.2	41.45	1	41.45	41.55	-0.8	15,051	-0.01%
2021/01/07	1	41.45	13	41.90	42.15	-12	14,924	-0.08%
2021/01/06	1	40.20	2	41.10	40.55	-1	14,789	-0.01%
2021/01/05	0	0.00	7	40.85	41.55	-7	14,699	-0.05%
2021/01/04	1	40.40	12	40.09	40.00	-11	14,590	-0.08%
2020/12/31	1	40.35	1	40.40	40.35	0	14,537	0.00%
2020/12/29	1	42.05	0	0.00	41.50	1	14,368	0.01%
2020/12/28	15	42.56	6	42.71	42.70	9	14,232	0.06%
2020/12/25	0	0.00	3	40.48	40.35	-3	13,906	-0.02%
2020/12/24	1	40.30	1	40.85	40.10	0	13,907	0.00%
2020/12/23	0	0.00	1	40.30	40.05	-1	13,870	-0.01%
2020/12/22	2	40.73	1	41.00	39.50	1	13,834	0.01%
2020/12/21	2	40.10	0	0.00	40.80	2	13,747	0.01%
2020/12/18	4	40.31	4	40.49	40.65	0	13,593	0.00%
2020/12/17	5	40.70	13	40.87	41.00	-8	13,450	-0.06%
2020/12/16	24	41.68	2	41.80	41.25	22	13,282	0.17%
2020/12/15	46	43.42	19	42.36	40.65	27	12,938	0.21%
2020/12/14	2	42.35	13	42.91	44.00	-11	11,929	-0.09%
2020/12/11	25	45.67	15	46.36	43.20	10	11,507	0.09%
2020/12/10	9	44.92	7	44.57	45.00	2	10,591	0.02%
2020/12/09	22	43.96	8	43.58	43.65	14	9,790	0.14%
2020/12/08	15	38.91	54	39.24	41.30	-39	8,874	-0.44%
2020/12/07	8	37.78	0	0.00	37.55	8	8,271	0.10%
2020/12/04	2	36.90	0	0.00	37.00	2	8,265	0.02%
2020/12/03	4	37.38	5	37.24	37.20	-1	8,469	-0.01%
2020/12/02	40	37.42	16	37.55	37.35	24	8,338	0.29%
2020/12/01	3	36.15	2	36.85	35.65	1	8,042	0.01%
2020/11/30	0	0.00	1	36.55	36.90	-1	7,799	-0.01%
2020/11/27	1	35.80	8	35.95	36.00	-7	7,571	-0.09%
2020/11/26	5	36.11	4	35.70	35.70	1	7,482	0.01%
2020/11/25	4	35.33	1	35.20	35.40	3	7,353	0.04%
2020/11/24	4	35.39	12	35.66	35.70	-8	7,354	-0.11%
2020/11/23	8	35.01	8	34.54	34.40	0	6,980	0.00%
2020/11/20	8	34.16	4	34.16	34.00	4	6,877	0.06%
2020/11/19	32	34.98	53	34.62	34.80	-21	6,589	-0.32%
2020/11/18	1	33.00	17	33.06	33.65	-16	5,773	-0.28%
2020/11/17	58	33.48	37	33.07	33.20	21	5,525	0.38%
2020/11/16	61	31.94	42	31.89	32.70	19	4,780	0.40%
2020/11/13	0	0.00	3	29.85	29.75	-3	4,051	-0.07%
2020/11/12	3	29.57	0	0.00	29.70	3	4,060	0.07%
2020/11/11	1	29.75	1	29.65	29.60	0	4,117	0.00%
2020/11/10	2	29.80	0	0.00	29.65	2	4,148	0.05%
2020/11/09	0	0.00	3	29.52	29.80	-3	4,132	-0.07%
2020/11/06	0	0.00	9	28.72	28.60	-9	4,047	-0.22%
2020/11/05	1	28.10	1	28.55	28.55	0	4,141	0.00%
2020/11/02	2	27.40	2	27.60	27.60	0	5,021	0.00%
2020/10/30	0	0.00	1	27.85	27.85	-1	5,032	-0.02%
2020/10/29	2	28.40	2	28.50	28.35	0	5,059	0.00%
2020/10/27	3	29.10	0	0.00	29.20	3	5,133	0.06%
2020/10/26	6	29.55	0	0.00	29.45	6	5,192	0.12%
2020/10/22	0	0.00	4	29.55	29.70	-4	5,329	-0.08%
2020/10/21	2	30.08	1	30.20	29.70	1	5,507	0.02%
2020/10/20	0	0.00	1	29.80	29.70	-1	5,563	-0.02%
2020/10/19	5	29.87	2	29.90	29.30	3	5,838	0.05%
2020/10/16	1	29.30	0	0.00	28.95	1	5,866	0.02%
2020/10/15	0	0.00	1	29.50	29.50	-1	5,881	-0.02%
2020/10/14	1	29.70	0	0.00	29.60	1	5,886	0.02%
2020/10/13	0	0.00	1	29.55	29.65	-1	5,900	-0.02%
2020/10/08	0	0.00	2	29.23	28.80	-2	6,056	-0.03%
2020/10/06	3	28.35	0	0.00	28.40	3	6,436	0.05%
2020/10/05	1	28.25	1	28.40	28.35	0	6,483	0.00%
2020/09/30	1	28.05	1	28.55	28.10	0	6,567	0.00%
2020/09/28	0	0.00	5	27.91	28.25	-5	6,596	-0.08%
2020/09/25	2	26.95	9	27.14	26.55	-7	6,610	-0.11%
2020/09/24	1	27.60	16	27.62	27.35	-15	6,600	-0.23%
2020/09/23	2	28.10	1	28.25	28.15	1	6,627	0.02%
2020/09/22	9	28.42	6	28.35	28.35	3	6,670	0.04%
2020/09/21	3	28.87	2	28.75	28.90	1	6,667	0.01%
2020/09/18	0	0.00	27	29.35	29.30	-27	6,684	-0.40%
2020/09/17	15	29.42	0	0.00	29.25	15	6,688	0.22%
2020/09/11	29	28.96	0	0.00	28.90	29	6,735	0.43%
2020/09/10	2	29.60	1	29.50	29.55	1	6,689	0.01%
2020/09/09	3	29.87	0	0.00	30.00	3	6,652	0.05%
2020/09/08	12	31.08	2	31.08	31.20	10	6,496	0.15%
2020/09/07	3	30.90	6	30.45	30.10	-3	6,196	-0.05%
2020/09/04	0	0.00	3	29.98	29.90	-3	6,130	-0.05%
2020/09/03	2	30.05	16	30.22	30.15	-14	6,115	-0.23%
2020/09/02	1	29.65	2	30.00	30.15	-1	6,157	-0.02%
2020/09/01	5	29.53	0	0.00	29.40	5	6,155	0.08%
2020/08/31	2	30.05	0	0.00	30.10	2	6,174	0.03%
2020/08/28	0	0.00	9	30.12	30.45	-9	6,106	-0.15%
2020/08/27	2	29.50	8	29.97	29.45	-6	5,870	-0.10%
2020/08/26	1	28.45	14	29.31	29.20	-13	5,770	-0.23%
2020/08/21	1	27.90	0	0.00	27.60	1	5,656	0.02%
2020/08/20	15	26.94	12	26.90	27.25	3	5,662	0.05%
2020/08/19	24	29.63	20	29.71	28.80	4	5,570	0.07%
2020/08/18	1	29.70	0	0.00	29.55	1	5,518	0.02%
2020/08/17	6	29.93	6	30.33	29.85	0	5,599	0.00%
2020/08/14	0	0.00	1	29.50	29.60	-1	5,567	-0.02%
2020/08/13	7	29.31	4	29.55	29.10	3	5,586	0.05%
2020/08/12	1	29.10	1	29.50	29.25	0	5,681	0.00%
2020/08/11	6	29.88	0	0.00	29.55	6	5,693	0.11%
2020/08/10	0	0.00	4	31.68	31.50	-4	5,841	-0.07%
2020/08/07	7	31.10	6	31.09	31.40	1	6,055	0.02%
2020/08/06	4	31.24	22	31.12	31.40	-18	5,958	-0.30%
2020/08/05	2	28.75	0	0.00	28.95	2	5,494	0.04%
2020/08/04	2	29.18	0	0.00	28.75	2	5,615	0.04%
2020/08/03	2	29.23	3	29.35	29.15	-1	5,722	-0.02%
2020/07/31	4	28.86	0	0.00	28.85	4	5,867	0.07%
2020/07/30	0	0.00	3	29.00	29.00	-3	5,989	-0.05%
2020/07/29	4	27.93	3	28.38	28.05	1	6,105	0.02%
2020/07/28	6	28.37	1	29.50	28.15	5	6,354	0.08%
2020/07/27	17	29.29	10	29.59	29.00	7	6,352	0.11%
2020/07/24	1	28.55	0	0.00	28.55	1	6,337	0.02%
2020/07/23	1	30.15	3.3	29.95	29.80	-2.3	6,322	-0.04%
2020/07/22	1	28.75	6	29.06	29.50	-5	6,146	-0.08%
2020/07/21	0	0.00	15.8	27.65	27.90	-15.8	6,177	-0.26%
2020/07/20	11	27.01	11	27.20	27.20	0	6,174	0.00%
2020/07/17	11	27.73	13	27.76	27.40	-2	6,180	-0.03%
2020/07/16	18	28.31	20	28.49	28.10	-2	6,196	-0.03%
2020/07/15	20	28.96	12	29.67	28.60	8	6,194	0.13%
2020/07/14	47	30.16	40	29.92	29.70	7	6,214	0.11%
2020/07/13	5	27.60	16	28.15	28.50	-11	5,898	-0.19%
2020/07/10	2	27.70	9	27.60	27.40	-7	5,907	-0.12%
2020/07/09	7	28.60	0	0.00	28.35	7	5,919	0.12%
2020/07/08	5	28.60	11	28.69	28.90	-6	5,859	-0.10%
2020/07/07	4	28.90	3	28.27	28.25	1	5,915	0.02%
2020/07/06	5	28.42	15	28.62	28.70	-10	5,917	-0.17%
2020/07/03	1	28.20	1	28.30	28.15	0	5,937	0.00%
2020/07/02	1	28.30	3	28.37	28.45	-2	5,993	-0.03%
2020/07/01	10	28.00	4	27.71	27.75	6	5,958	0.10%
2020/06/30	2	27.40	0	0.00	27.40	2	5,927	0.03%
2020/06/29	1	27.65	5	27.25	27.45	-4	5,949	-0.07%
2020/06/24	7	27.14	2	27.30	27.20	5	5,964	0.08%
2020/06/23	6	27.05	0	0.00	27.05	6	6,093	0.10%
2020/06/22	1	27.50	5	27.75	27.30	-4	6,213	-0.06%
2020/06/18	10	26.73	2	26.80	27.10	8	6,318	0.13%
2020/06/12	3	25.58	26	25.32	26.10	-23	6,632	-0.35%
2020/06/11	0	0.00	4	26.66	26.20	-4	6,691	-0.06%
2020/06/10	8	27.33	1	27.40	27.10	7	6,761	0.10%
2020/06/09	2	27.93	2	27.88	27.55	0	6,915	0.00%
2020/06/08	20	27.51	7	27.29	27.30	13	6,978	0.19%
2020/06/05	2	26.80	4	26.98	27.15	-2	7,415	-0.03%
2020/06/04	7	26.57	0	0.00	26.55	7	7,695	0.09%
2020/06/03	6	26.52	1	26.40	26.60	5	7,718	0.06%
2020/06/02	0	0.00	3	26.40	26.20	-3	7,718	-0.04%
2020/06/01	1	26.20	0	0.00	26.45	1	7,741	0.01%
2020/05/29	1	26.05	0	0.00	26.00	1	7,753	0.01%
2020/05/28	2	26.10	20	26.33	25.80	-18	7,786	-0.23%
2020/05/27	3	26.38	0	0.00	26.10	3	7,923	0.04%
2020/05/26	1	26.60	11	26.35	26.30	-10	7,954	-0.13%
2020/05/25	6	26.20	2	26.30	26.25	4	7,963	0.05%
2020/05/22	1	26.55	0	0.00	26.55	1	7,981	0.01%
2020/05/21	1	26.60	0	0.00	26.60	1	7,919	0.01%
2020/05/20	1	26.20	3	26.12	26.50	-2	7,919	-0.03%
2020/05/19	8	25.84	0	0.00	25.60	8	7,963	0.10%
2020/05/18	6	26.54	0	0.00	26.45	6	7,852	0.08%
2020/05/15	9	27.46	32	27.97	26.90	-23	7,829	-0.29%
2020/05/14	8	29.06	1	28.95	28.95	7	7,662	0.09%
2020/05/13	0	0.00	2	32.15	32.15	-2	7,332	-0.03%
2020/05/12	2	31.60	0	0.00	31.60	2	7,281	0.03%
2020/05/11	5	31.90	1	32.60	31.80	4	7,263	0.06%
2020/05/08	1	32.55	0	0.00	32.60	1	7,171	0.01%
2020/05/06	0	0.00	5	31.79	31.50	-5	6,920	-0.07%
2020/05/05	1	31.85	5	31.85	31.25	-4	6,857	-0.06%
2020/05/04	2	30.65	3	30.87	31.70	-1	6,763	-0.01%
2020/04/30	1	29.85	6	29.91	29.80	-5	6,618	-0.08%
2020/04/29	5	29.68	24	29.52	29.50	-19	6,643	-0.29%
2020/04/28	5	28.50	9	28.98	29.00	-4	6,557	-0.06%
2020/04/27	15	28.73	17	28.75	28.70	-2	6,572	-0.03%
2020/04/24	8	28.66	1	27.95	28.70	7	6,624	0.11%
2020/04/23	9	28.09	0	0.00	27.90	9	6,657	0.14%
2020/04/22	36	27.77	6	27.93	27.95	30	6,823	0.44%
2020/04/21	2	27.90	3	28.00	27.40	-1	6,809	-0.01%
2020/04/20	10	28.39	1	28.20	28.50	9	6,789	0.13%
2020/04/17	13	28.72	19	28.95	27.90	-6	6,803	-0.09%
2020/04/16	1	27.50	2	27.40	27.50	-1	6,668	-0.01%
2020/04/15	3	27.17	1	27.30	27.05	2	6,660	0.03%
2020/04/14	1	26.95	4	26.88	26.95	-3	6,646	-0.05%
2020/04/13	1	26.60	4	26.56	26.40	-3	6,642	-0.05%
2020/04/10	3	26.97	0	0.00	26.75	3	6,658	0.05%
2020/04/09	0	0.00	1	26.60	26.55	-1	6,644	-0.02%
2020/04/08	1	26.35	11	26.35	26.50	-10	6,621	-0.15%
2020/04/06	0	0.00	2	25.08	25.20	-2	6,507	-0.03%
2020/03/31	2	25.08	1	24.80	24.80	1	6,578	0.02%
2020/03/30	3	24.73	1	24.70	24.70	2	6,570	0.03%
2020/03/27	1	25.30	7	25.19	24.20	-6	6,604	-0.09%
2020/03/26	0	0.00	2	23.60	24.70	-2	6,562	-0.03%
2020/03/25	0	0.00	2	23.63	24.10	-2	6,490	-0.03%
2020/03/24	0	0.00	5	21.79	22.00	-5	6,531	-0.08%
2020/03/23	2	20.60	2	20.78	20.50	0	7,082	0.00%
2020/03/20	5	22.11	3	22.07	22.05	2	7,160	0.03%
2020/03/19	13	20.64	9	20.78	20.45	4	7,299	0.05%
2020/03/18	7	24.04	7	23.91	22.70	0	7,771	0.00%
2020/03/17	0	0.00	16	23.98	23.60	-16	8,393	-0.19%
2020/03/16	4	25.31	0	0.00	24.15	4	8,662	0.05%
2020/03/13	35	24.64	2	24.83	25.00	33	8,620	0.38%
2020/03/12	5	27.45	9	27.19	26.90	-4	8,477	-0.05%
2020/03/11	41	30.31	6	30.02	28.85	35	8,351	0.42%
2020/03/10	10	29.59	32	29.65	30.35	-22	7,885	-0.28%
2020/03/09	8	27.70	0	0.00	27.60	8	7,583	0.11%
2020/03/06	1	29.10	0	0.00	28.95	1	7,574	0.01%
2020/03/05	0	0.00	2	29.58	29.55	-2	7,673	-0.03%
2020/03/04	2	28.75	2	29.05	29.05	0	7,676	0.00%
2020/03/03	0	0.00	6	28.98	28.75	-6	7,675	-0.08%
2020/03/02	13	27.48	2	27.80	27.70	11	7,659	0.14%
2020/02/27	2	29.40	0	0.00	28.80	2	7,517	0.03%
2020/02/24	5	30.70	2	30.60	30.60	3	7,402	0.04%
2020/02/21	2	31.38	10	31.40	31.25	-8	7,391	-0.11%
2020/02/20	12	32.00	6	31.92	31.70	6	7,391	0.08%
2020/02/19	1	31.15	2	31.05	31.10	-1	7,340	-0.01%
2020/02/18	3	30.95	6	30.88	30.90	-3	7,333	-0.04%
2020/02/17	2	31.43	2	31.50	31.30	0	7,303	0.00%
2020/02/14	6	31.20	3	30.95	31.20	3	7,204	0.04%
2020/02/13	1	31.00	1	30.95	30.70	0	7,170	0.00%
2020/02/12	16	31.11	11	31.27	31.25	5	7,151	0.07%
2020/02/11	1	30.20	25	30.55	30.55	-24	7,125	-0.34%
2020/02/10	3	29.80	0	0.00	29.85	3	7,162	0.04%
2020/02/07	2	30.43	3	30.38	30.10	-1	7,179	-0.01%
2020/02/06	0	0.00	3	30.82	31.05	-3	7,142	-0.04%
2020/02/05	30	30.25	6	29.82	29.55	24	7,079	0.34%
2020/02/04	0	0.00	1	30.05	29.95	-1	7,032	-0.01%
2020/02/03	11	28.24	8	28.10	28.20	3	7,013	0.04%
2020/01/31	5	30.34	2	31.95	30.90	3	6,876	0.04%
2020/01/30	3	31.67	23	31.50	31.50	-20	6,837	-0.29%
2020/01/20	1	34.85	0	0.00	35.00	1	6,771	0.01%
2020/01/17	20	34.34	22	34.40	34.45	-2	6,623	-0.03%
2020/01/16	21	33.73	11	34.36	34.05	10	6,530	0.15%
2020/01/13	2	32.65	1	33.00	33.05	1	6,571	0.02%
2020/01/10	2	31.68	1	31.70	32.00	1	6,531	0.02%
2020/01/09	1	32.25	1	32.10	32.25	0	6,546	0.00%
2020/01/08	3	31.05	1	31.50	31.00	2	6,539	0.03%
2020/01/07	1	31.80	0	0.00	31.75	1	6,547	0.02%
2020/01/06	3	32.77	7	32.89	32.90	-4	6,549	-0.06%
2020/01/03	2	33.68	3	33.88	33.50	-1	6,552	-0.02%
2020/01/02	0	0.00	1	34.90	34.90	-1	6,556	-0.02%
2019/12/30	2	34.55	1	34.40	34.70	1	7,264	0.01%
2019/12/25	1	34.55	1	34.55	34.65	0	7,431	0.00%
2019/12/24	1	34.90	0	0.00	34.60	1	7,637	0.01%
2019/12/23	1	34.60	15	34.46	34.60	-14	7,641	-0.18%
2019/12/20	3	35.60	0	0.00	35.40	3	7,599	0.04%
2019/12/19	8	35.73	30	35.55	35.85	-22	7,582	-0.29%
2019/12/18	41	37.35	18	36.78	36.50	23	7,469	0.31%
2019/12/17	21	36.03	0	0.00	36.55	21	6,928	0.30%
2019/12/16	3	35.50	0	0.00	36.55	3	6,979	0.04%
2019/12/13	5	36.45	13	35.60	35.45	-8	6,843	-0.12%
2019/12/12	35	35.18	20	35.86	36.55	15	6,356	0.24%
2019/12/11	4	32.00	14	33.72	33.25	-10	5,865	-0.17%
2019/12/10	9	32.02	2	32.60	31.85	7	6,126	0.11%
2019/12/05	11	31.50	0	0.00	31.30	11	6,179	0.18%
2019/12/04	1	31.00	0	0.00	31.00	1	6,258	0.02%
2019/12/03	0	0.00	4	32.20	31.95	-4	6,360	-0.06%
2019/12/02	4	31.45	5	32.26	32.40	-1	6,477	-0.02%
2019/11/29	4	31.71	1	32.15	31.25	3	6,492	0.05%
2019/11/28	2	31.45	1	31.95	31.95	1	6,707	0.01%
2019/11/27	1	31.60	0	0.00	31.50	1	6,959	0.01%
2019/11/26	6	31.35	0	0.00	31.35	6	7,101	0.08%
2019/11/21	0	0.00	4	30.73	31.05	-4	7,757	-0.05%
2019/11/20	2	31.00	6	30.88	30.80	-4	7,848	-0.05%
2019/11/19	9	31.42	0	0.00	31.20	9	7,877	0.11%
2019/11/18	0	0.00	0.1	31.35	31.40	-0.1	7,908	0.00%
2019/11/14	0	0.00	2	29.85	29.85	-2	7,988	-0.03%
2019/11/13	1	30.70	0	0.00	30.10	1	8,043	0.01%
2019/11/12	0	0.00	1	30.60	30.95	-1	8,056	-0.01%
2019/11/11	0	0.00	1	30.40	30.05	-1	8,124	-0.01%
2019/11/08	1	29.80	7	29.64	29.75	-6	8,166	-0.07%
2019/11/07	4	30.45	5	30.50	30.40	-1	8,300	-0.01%
2019/11/06	0	0.00	1	31.45	31.50	-1	8,210	-0.01%
2019/11/05	2	31.15	0	0.00	31.00	2	8,154	0.02%
2019/11/04	0	0.00	10	31.30	31.25	-10	8,133	-0.12%
2019/10/31	1	32.30	0	0.00	31.90	1	8,095	0.01%
2019/10/24	1	32.15	0	0.00	32.05	1	8,025	0.01%
2019/10/15	0	0.00	8	32.16	31.85	-8	7,579	-0.11%
2019/10/14	6	32.69	6	32.65	32.65	0	7,561	0.00%
2019/10/08	2	33.28	0	0.00	32.95	2	7,442	0.03%
2019/10/07	2	34.00	10	33.45	33.70	-8	7,316	-0.11%
2019/10/04	35	33.66	37	32.96	32.60	-2	7,042	-0.03%
2019/10/03	11	31.88	3	31.57	32.20	8	6,547	0.12%
2019/10/02	0	0.00	2	30.98	31.20	-2	6,358	-0.03%
2019/10/01	1	30.30	0	0.00	30.75	1	6,298	0.02%
2019/09/27	1	29.95	4	29.61	29.25	-3	6,219	-0.05%
2019/09/25	0	0.00	3	31.80	31.55	-3	5,874	-0.05%
2019/09/24	3	31.52	0	0.00	31.35	3	5,819	0.05%
2019/09/23	1	31.45	0	0.00	31.45	1	5,755	0.02%
2019/09/20	1	31.10	1	30.85	31.00	0	5,699	0.00%
2019/09/19	5	31.00	4	30.68	30.80	1	5,637	0.02%
2019/09/18	3	31.83	3	31.97	31.80	0	5,465	0.00%
2019/09/17	4	31.91	8	31.91	32.20	-4	5,354	-0.07%
2019/09/16	4	31.10	5	32.00	31.50	-1	5,215	-0.02%
2019/09/12	22	33.23	8	33.21	31.90	14	4,978	0.28%
2019/09/11	0	0.00	2	30.90	31.35	-2	4,353	-0.05%
2019/09/10	2	31.20	0	0.00	30.95	2	4,312	0.05%
2019/09/09	0	0.00	3	30.77	30.80	-3	4,222	-0.07%
2019/09/06	13	31.43	0	0.00	31.25	13	4,134	0.31%
2019/09/05	2	31.20	6	31.25	31.50	-4	4,030	-0.10%
2019/09/04	3	31.20	35	31.01	31.00	-32	3,879	-0.82%
2019/09/03	7	31.09	2	31.25	30.50	5	3,727	0.13%
2019/09/02	5	31.00	1	30.45	31.00	4	3,588	0.11%
2019/08/30	5	30.30	2	30.80	29.55	3	3,321	0.09%
2019/08/29	2	29.60	0	0.00	29.80	2	3,012	0.07%
2019/08/28	3	28.97	2	29.00	29.50	1	2,818	0.04%
2019/08/27	0	0.00	1	26.80	28.50	-1	2,398	-0.04%
2019/08/26	1	25.90	0	0.00	26.20	1	2,153	0.05%
2019/08/22	0	0.00	1	27.25	27.20	-1	1,993	-0.05%
2019/08/21	1	27.40	1	27.10	27.10	0	1,934	0.00%
2019/08/16	2	26.35	0	0.00	26.70	2	1,715	0.12%
2019/08/15	0	0.00	1	25.50	25.65	-1	1,647	-0.06%
2019/08/13	1	25.80	0	0.00	25.85	1	1,547	0.06%
2019/08/12	2	25.30	3	25.47	26.05	-1	1,474	-0.07%
2019/07/31	0	0.00	1	25.25	24.35	-1	1,382	-0.07%
2019/07/26	1	25.70	0	0.00	25.50	1	1,267	0.08%
2019/07/25	1	25.60	6	26.00	26.20	-5	1,249	-0.40%
2019/07/24	0	0.00	1	25.10	25.45	-1	1,259	-0.08%
2019/07/23	6	24.79	0	0.00	24.75	6	1,321	0.45%
2019/07/16	1	25.20	0	0.00	25.20	1	1,853	0.05%
2019/07/15	0	0.00	1	24.55	24.80	-1	1,896	-0.05%
2019/07/12	0	0.00	1	24.10	24.10	-1	1,970	-0.05%
2019/07/08	1	24.45	0	0.00	24.40	1	2,152	0.05%
2019/07/03	1	24.15	0	0.00	23.70	1	2,280	0.04%
2019/07/01	0	0.00	1	24.05	24.00	-1	2,433	-0.04%
2019/06/28	0	0.00	2	23.30	23.20	-2	2,487	-0.08%
2019/06/27	2	23.70	1	23.65	23.45	1	2,608	0.04%
2019/06/26	0	0.00	1	23.10	23.00	-1	2,711	-0.04%
2019/06/25	1	23.45	0	0.00	23.10	1	3,239	0.03%
2019/05/20	0	0.00	0.8	22.60	22.75	-0.8	6,401	-0.01%
2019/05/17	0	0.00	1	23.90	23.10	-1	6,548	-0.02%
2019/05/16	1	23.55	0	0.00	23.45	1	6,888	0.01%
2019/05/15	1	23.90	3	23.90	24.45	-2	7,065	-0.03%
2019/05/13	3	24.00	0	0.00	23.10	3	7,348	0.04%
2019/05/09	0	0.00	5	25.37	24.85	-5	7,338	-0.07%
2019/05/06	1	26.25	1	26.30	26.30	0	7,357	0.00%
2019/05/03	2	27.10	0	0.00	27.30	2	7,355	0.03%
2019/05/02	2	27.25	1	27.20	27.20	1	7,384	0.01%
2019/04/30	1	26.70	3	27.00	27.50	-2	7,447	-0.03%
2019/04/29	1	26.40	1	26.40	26.35	0	7,620	0.00%
2019/04/26	12	28.10	12	28.55	27.40	0	7,715	0.00%
2019/04/25	0	0.00	2	28.08	28.80	-2	7,619	-0.03%
2019/04/22	6	27.43	0	0.00	27.25	6	7,297	0.08%
2019/04/19	1	27.15	0.4	27.35	27.35	0.6	7,218	0.01%
2019/04/18	0	0.00	1	26.85	27.65	-1	7,135	-0.01%
2019/04/17	1	27.20	2	27.18	27.25	-1	7,069	-0.01%
2019/04/16	2	26.68	0	0.00	26.75	2	6,965	0.03%
2019/04/09	2	26.80	1	26.85	26.35	1	6,855	0.01%
2019/04/08	0	0.00	10	27.60	27.50	-10	6,773	-0.15%
2019/04/01	3	27.27	1	27.55	27.10	2	6,574	0.03%
2019/03/28	8	27.64	10	27.32	26.65	-2	6,386	-0.03%
2019/03/27	0	0.00	8	26.46	26.65	-8	5,921	-0.14%
2019/03/26	1	25.50	0	0.00	25.70	1	5,734	0.02%
2019/03/25	1	25.00	0	0.00	24.90	1	5,699	0.02%
2019/03/22	0	0.00	3	26.13	25.95	-3	5,631	-0.05%
2019/03/21	1	25.75	7	26.15	25.75	-6	5,560	-0.11%
2019/03/20	5	26.10	0	0.00	26.15	5	5,503	0.09%
2019/03/19	15	26.26	1	26.60	25.85	14	5,469	0.26%
2019/03/18	2	26.00	1	26.20	25.85	1	5,318	0.02%
2019/03/15	1	26.00	8	25.85	25.80	-7	5,278	-0.13%
2019/03/14	1	25.90	15	26.05	25.90	-14	5,241	-0.27%
2019/03/13	1	26.40	3	26.42	26.20	-2	5,226	-0.04%
2019/03/12	2	26.15	16	25.87	26.20	-14	5,101	-0.27%
2019/03/11	2	26.45	1	26.75	26.35	1	5,027	0.02%
2019/03/08	3	26.00	2	25.90	25.70	1	4,928	0.02%
2019/03/07	5	26.38	2	25.85	25.70	3	4,738	0.06%
2019/03/06	39	26.17	8	26.32	27.05	31	4,473	0.69%
2019/03/04	0	0.00	10	25.50	24.90	-10	4,070	-0.25%
2019/02/27	0	0.00	4	24.84	24.60	-4	4,011	-0.10%
2019/02/26	16	25.26	0	0.00	24.40	16	3,944	0.41%
2019/02/25	1	24.05	12	24.86	25.50	-11	3,855	-0.29%
2019/02/21	0	0.00	1	23.70	23.70	-1	3,537	-0.03%
2019/02/20	2	23.90	2	23.60	23.35	0	3,482	0.00%
2019/02/18	18	24.50	15	23.85	24.30	3	3,478	0.09%
2019/02/15	5	23.44	1	23.90	24.35	4	3,345	0.12%
2019/02/14	0	0.00	4	23.94	24.05	-4	3,011	-0.13%
2019/02/13	3	20.78	1	21.90	21.90	2	2,833	0.07%
2019/02/12	0	0.00	5	19.80	19.95	-5	2,549	-0.20%
2019/02/11	1	19.05	10	19.00	19.00	-9	2,530	-0.36%
2019/01/30	3	19.20	0	0.00	19.00	3	2,550	0.12%
2019/01/29	15	19.57	11	19.31	19.35	4	2,512	0.16%
2019/01/25	2	20.35	4	20.20	20.10	-2	2,521	-0.08%
2019/01/24	5	20.05	1	20.50	20.00	4	2,539	0.16%
2019/01/23	3	20.72	3	20.55	20.40	0	2,562	0.00%
2019/01/22	6	20.78	7	20.65	20.50	-1	2,535	-0.04%
2019/01/21	2	21.38	11	20.97	21.10	-9	2,467	-0.36%
2019/01/18	11	20.70	1	20.25	20.40	10	2,274	0.44%
2019/01/17	0	0.00	12	19.99	20.75	-12	2,154	-0.56%
2019/01/16	0	0.00	1	18.90	18.90	-1	2,068	-0.05%
2019/01/09	2	18.90	0	0.00	18.60	2	2,198	0.09%
2019/01/08	0	0.00	1	18.65	18.60	-1	2,216	-0.05%
2019/01/07	4	18.39	3	18.55	18.40	1	2,266	0.04%
2019/01/04	10	17.05	1	18.60	18.15	9	2,328	0.39%
2018/12/28	2	18.23	1	18.35	18.35	1	2,441	0.04%
2018/12/27	4	18.40	0	0.00	18.20	4	2,544	0.16%
2018/12/26	7	18.49	7	18.01	17.95	0	2,597	0.00%
2018/12/25	4	18.59	0	0.00	18.55	4	2,617	0.15%
2018/12/22	1	18.95	1	18.90	19.00	0	2,704	0.00%
2018/12/21	1	18.35	1	18.55	18.80	0	2,721	0.00%
2018/12/20	4	18.76	4	18.49	18.35	0	2,719	0.00%
2018/12/18	0	0.00	10	19.58	19.25	-10	2,721	-0.37%
2018/12/17	11	19.85	1	19.65	19.65	10	2,776	0.36%
2018/12/14	3	19.53	3	19.75	19.75	0	2,835	0.00%
2018/12/12	1	19.60	1	20.10	20.10	0	2,992	0.00%
2018/12/11	2	19.40	2	19.25	19.30	0	3,010	0.00%
2018/12/04	10	22.00	0	0.00	21.65	10	3,257	0.31%
2018/12/03	0	0.00	10	22.05	22.00	-10	3,337	-0.30%
2018/11/30	0	0.00	3	20.25	21.05	-3	3,381	-0.09%
2018/11/29	15	19.86	10	20.06	19.70	5	3,348	0.15%
2018/11/28	5	19.40	6	19.52	19.60	-1	3,345	-0.03%
2018/11/27	2	18.45	2	18.75	19.05	0	3,358	0.00%
2018/11/26	6	18.53	6	18.40	18.45	0	3,370	0.00%
2018/11/23	33	18.82	33	18.28	18.25	0	3,402	0.00%
2018/11/22	30	19.76	7	19.96	19.35	23	3,399	0.68%
2018/11/21	1	19.65	0	0.00	19.75	1	3,432	0.03%
2018/11/16	0	0.00	1	20.25	19.80	-1	3,801	-0.03%
2018/11/15	6	20.03	3	19.90	19.75	3	3,829	0.08%
2018/11/13	2	20.75	1	21.00	21.25	1	3,893	0.03%
2018/11/01	1	21.00	1	21.55	21.40	0	4,838	0.00%
2018/10/31	1	20.65	1	20.45	21.15	0	4,999	0.00%
2018/10/30	1	19.70	0	0.00	20.00	1	5,209	0.02%
2018/10/29	1.1	19.90	0	0.00	19.95	1.1	5,366	0.02%
2018/10/26	1	20.05	1	20.15	19.70	0	5,518	0.00%
2018/10/24	0	0.00	2	21.28	21.40	-2	6,087	-0.03%
2018/10/22	1	21.95	1	22.45	22.30	0	6,781	0.00%
2018/10/19	5	21.67	5	21.92	22.10	0	6,846	0.00%
2018/10/17	1	22.60	0	0.00	22.00	1	7,000	0.01%
2018/10/16	1	22.45	0	0.00	22.50	1	7,053	0.01%
2018/10/15	1	22.15	4	22.36	22.45	-3	7,126	-0.04%
2018/10/12	0	0.00	3	20.90	21.15	-3	7,200	-0.04%
2018/10/09	3	24.02	1	24.10	23.20	2	7,332	0.03%
2018/10/08	1	24.85	1	24.70	24.35	0	7,428	0.00%
2018/10/04	6	25.29	1	25.75	25.10	5	7,493	0.07%
2018/10/03	1	26.85	1	26.05	26.05	0	7,640	0.00%
2018/10/02	3	26.97	2	27.00	26.85	1	8,058	0.01%
2018/10/01	0	0.00	2	27.45	27.55	-2	8,364	-0.02%
2018/09/28	1	26.85	0	0.00	26.25	1	8,876	0.01%
2018/09/27	1	27.35	2	26.60	26.55	-1	9,366	-0.01%
2018/09/26	2	27.60	0	0.00	27.25	2	9,472	0.02%
2018/09/25	2	27.03	1	27.30	27.05	1	9,574	0.01%
2018/09/21	2	27.35	12	26.95	27.40	-10	9,650	-0.10%
2018/09/20	7	26.06	2	26.30	25.85	5	9,843	0.05%
2018/09/19	7	27.10	1	26.10	26.10	6	9,896	0.06%
2018/09/18	3	27.42	2	27.25	27.05	1	10,056	0.01%
2018/09/17	5	28.43	0	0.00	28.30	5	10,357	0.05%
2018/09/14	0	0.00	2	29.03	29.15	-2	10,728	-0.02%
2018/09/12	1	28.00	1	28.00	28.00	0	12,389	0.00%
2018/09/11	2	27.98	5	28.45	28.30	-3	12,675	-0.02%
2018/09/10	9	28.08	3	28.00	27.60	6	13,046	0.05%
2018/09/07	6	29.77	5	29.36	29.20	1	13,757	0.01%
2018/09/06	5	29.51	8	29.69	30.75	-3	13,752	-0.02%
2018/09/05	2	30.15	1	30.10	30.10	1	13,973	0.01%
2018/09/04	5	30.69	3	30.70	30.70	2	14,600	0.01%
2018/09/03	2	30.95	3	30.58	30.65	-1	15,273	-0.01%
2018/08/31	2	31.70	2	31.95	31.95	0	16,229	0.00%
2018/08/30	6	32.01	7	31.66	31.60	-1	16,714	-0.01%
2018/08/29	4	31.68	3	32.00	32.00	1	16,823	0.01%
2018/08/28	2	31.65	2	31.50	31.50	0	17,053	0.00%
2018/08/27	2	30.53	3	31.45	31.75	-1	17,207	-0.01%
2018/08/24	3	30.10	4	30.33	30.25	-1	17,313	-0.01%
2018/08/23	4	29.95	3	30.10	30.10	1	17,569	0.01%
2018/08/22	2	30.93	2	30.93	31.00	0	17,961	0.00%
2018/08/21	3	31.42	2	31.65	31.80	1	18,308	0.01%
2018/08/20	5	31.23	1	32.00	30.65	4	18,516	0.02%
2018/08/17	4	33.29	5	32.00	32.00	-1	18,555	-0.01%
2018/08/16	3	32.12	3	33.07	33.85	0	18,607	0.00%
2018/08/15	4	33.13	4	33.00	33.00	0	18,929	0.00%
2018/08/14	14	32.84	4	33.31	33.45	10	19,038	0.05%
2018/08/10	6	34.86	5	35.11	34.20	1	19,823	0.01%
2018/08/09	6	35.26	4	35.80	34.75	2	19,800	0.01%
2018/08/08	1	34.80	1	35.15	34.65	0	19,775	0.00%
2018/08/07	0	0.00	10	35.20	34.60	-10	19,894	-0.05%
2018/08/06	10	34.95	0	0.00	35.80	10	20,165	0.05%
2018/08/03	7	34.16	10	34.37	33.90	-3	20,322	-0.01%
2018/08/02	4	33.73	2	33.85	33.85	2	20,373	0.01%
2018/08/01	7	34.64	10	34.11	33.80	-3	20,219	-0.01%
2018/07/31	5	33.41	16	33.48	34.40	-11	19,846	-0.06%
2018/07/30	17	33.12	9	33.08	33.40	8	19,562	0.04%
2018/07/27	2	32.03	5	31.86	32.65	-3	19,234	-0.02%
2018/07/26	4	30.13	12	30.33	30.30	-8	18,826	-0.04%
2018/07/25	2	30.80	0	0.00	29.80	2	18,738	0.01%
2018/07/24	5	28.76	10	29.60	30.00	-5	18,598	-0.03%
2018/07/23	6	28.26	6	28.63	28.80	0	18,515	0.00%
2018/07/20	15	29.19	13	28.40	28.35	2	18,440	0.01%
2018/07/19	11	29.06	14	28.85	29.50	-3	18,334	-0.02%
2018/07/18	27	29.84	17	29.15	28.90	10	18,219	0.05%
2018/07/17	15	30.86	21	30.54	30.45	-6	18,065	-0.03%
2018/07/16	9	31.11	9	31.38	31.45	0	17,978	0.00%
2018/07/13	11	30.60	4	30.54	30.40	7	17,879	0.04%
2018/07/12	5	29.96	3	30.27	30.10	2	17,783	0.01%
2018/07/11	18	30.76	4	30.86	30.00	14	17,682	0.08%
2018/07/10	25	30.98	22	29.45	30.25	3	17,478	0.02%
2018/07/09	7	32.26	18	32.05	31.40	-11	17,027	-0.06%
2018/07/06	1	34.15	0	0.00	33.60	1	16,681	0.01%
2018/07/05	4	34.33	4	34.03	33.40	0	16,143	0.00%
2018/07/04	1	31.90	3	32.83	33.10	-2	15,637	-0.01%
2018/07/03	6	32.20	6	32.73	32.00	0	15,509	0.00%
2018/07/02	6	32.51	6	32.55	32.50	0	15,395	0.00%
2018/06/29	3	32.93	1	33.35	33.05	2	15,283	0.01%
2018/06/28	0	0.00	6	32.67	32.60	-6	15,037	-0.04%
2018/06/27	3	33.15	5	33.35	32.60	-2	14,940	-0.01%
2018/06/26	0	0.00	4	32.04	32.65	-4	14,724	-0.03%
2018/06/25	2	33.23	25	33.76	31.80	-23	14,349	-0.16%
2018/06/22	29	36.42	27	35.75	35.10	2	13,970	0.01%
2018/06/21	40	35.73	20	35.40	36.65	20	13,198	0.15%
2018/06/20	7	33.67	11	33.83	33.35	-4	12,257	-0.03%
2018/06/19	6	34.88	1	35.10	34.45	5	11,924	0.04%
2018/06/15	16	33.98	11	34.29	33.80	5	11,479	0.04%
2018/06/14	0	0.00	2.7	31.95	31.95	-2.7	10,659	-0.03%
2018/06/13	0	0.00	1	29.05	29.05	-1	10,553	-0.01%
2018/06/12	3	30.37	4	31.54	29.80	-1	10,228	-0.01%
2018/06/11	7	30.20	18	31.16	31.35	-11	9,569	-0.11%
2018/06/08	33	29.22	32.6	28.97	28.50	0.4	8,927	0.00%
2018/06/07	18	26.71	16.2	27.08	28.05	1.8	7,940	0.02%
2018/06/06	9	25.41	10	25.53	25.50	-1	7,438	-0.01%
2018/06/05	8	26.16	12	25.56	25.55	-4	7,312	-0.05%
2018/06/01	11	25.96	10	25.65	25.75	1	6,899	0.01%
2018/05/31	8	27.65	5	27.60	26.60	3	6,816	0.04%
2018/05/30	18	28.81	15	28.57	28.00	3	6,585	0.05%
2018/05/29	0	0.00	69	27.85	28.25	-69	5,976	-1.15%
2018/05/28	18	26.07	3	25.85	25.70	15	5,541	0.27%
2018/05/24	1	24.95	1	25.25	25.35	0	5,062	0.00%
2018/05/23	0	0.00	3.6	25.50	25.15	-3.6	4,873	-0.07%
2018/05/22	1	24.50	7	24.15	24.50	-6	4,464	-0.13%
2018/05/21	23	25.14	17	25.31	25.30	6	4,290	0.14%
2018/05/18	0	0.00	1.9	23.86	24.05	-1.9	3,638	-0.05%
2018/05/17	1	22.05	1	22.55	21.90	0	3,352	0.00%
2018/05/16	0	0.00	8.6	23.32	23.10	-8.6	3,219	-0.27%
2018/05/15	5	22.89	10	23.17	22.80	-5	2,984	-0.17%
2018/05/14	27	22.69	19.9	23.18	23.50	7.2	2,850	0.25%
2018/05/11	1	21.60	0	0.00	21.75	1	2,402	0.04%
2018/05/10	1	19.80	0	0.00	19.80	1	1,999	0.05%
2018/04/10	1	17.00	0	0.00	17.20	1	3,470	0.03%
2018/03/16	1	19.20	0	0.00	19.20	1	3,599	0.03%
2018/03/15	2	19.40	0	0.00	19.40	2	3,589	0.06%
2018/02/23	0	0.00	3	18.22	18.15	-3	3,380	-0.09%
2018/02/09	2	17.30	0	0.00	17.20	2	3,323	0.06%
2018/02/06	1	17.50	0	0.00	16.80	1	3,261	0.03%
2018/01/25	0	0.00	20	19.55	19.65	-20	3,269	-0.61%
2018/01/24	0	0.00	2	20.55	20.70	-2	3,200	-0.06%
2018/01/23	0	0.00	1	20.60	20.50	-1	3,194	-0.03%
2018/01/18	5	21.30	0	0.00	21.30	5	3,074	0.16%
2018/01/17	10	21.90	1	22.30	22.20	9	2,943	0.31%
2018/01/16	11	22.27	0	0.00	22.10	11	2,876	0.38%
2018/01/15	11	21.74	11	22.10	22.20	0	2,692	0.00%
2018/01/10	23.3	20.31	40	20.33	19.90	-16.8	2,405	-0.70%
2018/01/09	0	0.00	11	19.82	20.85	-11	2,221	-0.50%
2018/01/05	10	18.30	10	19.00	18.95	0	1,943	0.00%
2018/01/02	0	0.00	5	18.05	17.90	-5	1,954	-0.26%