光罩 (2338)-元大-鹿港券商分點個股進出

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
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股
910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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	5	66.30	0	0.00	66.30	5	1,216	0.41%
2024/04/25	0	0.00	2	66.50	66.60	-2	1,231	-0.16%
2024/04/24	2	66.10	0.4	66.40	66.90	1.7	1,237	0.13%
2024/04/19	0	0.00	0.1	66.50	65.50	-0.1	1,231	-0.01%
2024/04/15	0	0.00	2	69.70	69.30	-2	1,193	-0.17%
2024/04/11	0	0.00	1	70.90	71.50	-1	1,194	-0.08%
2024/04/10	0	0.00	0.2	71.70	71.60	-0.2	1,184	-0.01%
2024/04/09	0.3	70.54	0	0.00	71.20	0.3	1,144	0.02%
2024/04/03	0	0.00	3	69.20	69.30	-3	1,074	-0.28%
2024/03/28	0	0.00	0	68.50	68.00	0	1,091	0.00%
2024/03/26	0	67.12	0	0.00	67.00	0	1,105	0.00%
2024/03/21	0	67.70	1	68.30	68.30	-1	1,128	-0.09%
2024/03/20	1	67.50	0	0.00	67.50	1	1,141	0.09%
2024/03/15	0	67.80	0	0.00	67.40	0	1,167	0.00%
2024/03/12	1	70.40	2	70.10	70.00	-1	1,165	-0.09%
2024/03/11	0	68.00	0	0.00	67.50	0	1,140	0.00%
2024/03/08	1	67.70	0	0.00	67.70	1	1,171	0.09%
2024/03/07	0	0.00	7	70.60	68.80	-7	1,235	-0.57%
2024/03/05	2	69.15	0	0.00	69.10	2	1,615	0.12%
2024/03/04	0	0.00	1.4	69.79	69.90	-1.4	1,656	-0.08%
2024/02/29	0	0.00	9	69.47	69.60	-9	1,648	-0.55%
2024/02/27	9	70.47	1	71.40	69.80	8	1,652	0.48%
2024/02/26	0	0.00	13.1	72.94	72.10	-13.1	1,654	-0.79%
2024/02/23	0	0.00	5	71.56	70.90	-5	1,598	-0.31%
2024/02/21	1	70.90	0	0.00	71.00	1	1,592	0.06%
2024/02/20	0	0.00	7	70.47	70.40	-7	1,581	-0.44%
2024/02/19	4	70.83	0	0.00	70.90	4	1,585	0.25%
2024/02/16	5	69.86	5	70.54	70.70	0	1,584	0.00%
2024/02/15	0	0.00	2.1	69.16	69.70	-2.1	1,579	-0.13%
2024/02/05	0.1	67.40	10	66.40	67.30	-10	1,570	-0.63%
2024/02/02	1	67.50	0	0.00	67.30	1	1,597	0.06%
2024/02/01	1	67.20	3	67.50	67.20	-2	1,689	-0.12%
2024/01/22	0	68.70	0	0.00	68.90	0	1,801	0.00%
2024/01/19	3	68.33	1.5	68.63	67.70	1.5	1,804	0.08%
2024/01/18	1	67.20	0	0.00	67.20	1	1,809	0.06%
2024/01/17	4	68.08	0	0.00	67.90	4	1,825	0.22%
2024/01/11	4	69.60	0	0.00	69.60	4	1,907	0.21%
2024/01/10	0.1	70.00	0	0.00	69.30	0.1	1,927	0.01%
2024/01/09	1	72.30	1	70.10	70.10	0	1,945	0.00%
2024/01/08	1.1	71.56	0	0.00	71.60	1.1	2,002	0.05%
2024/01/03	3.1	69.41	0	0.00	69.70	3.1	2,161	0.14%
2023/12/29	0.4	71.30	10	71.30	71.10	-9.6	2,160	-0.44%
2023/12/26	3	69.90	8	69.84	70.50	-5	2,140	-0.23%
2023/12/25	3	69.00	4	69.50	68.80	-1	2,144	-0.05%
2023/12/22	2.2	69.73	1	69.60	69.30	1.2	2,152	0.06%
2023/12/21	0	0.00	1	70.00	70.30	-1	2,142	-0.05%
2023/12/20	14	71.24	0	0.00	70.40	14	2,140	0.65%
2023/12/19	1	70.00	0	0.00	70.70	1	2,135	0.05%
2023/12/18	1	70.90	0	0.00	71.40	1	2,124	0.05%
2023/12/14	0	0.00	1	72.00	72.00	-1	2,121	-0.05%
2023/12/12	3	71.40	0	0.00	70.60	3	2,112	0.14%
2023/12/08	0.2	70.10	0	0.00	70.50	0.2	2,103	0.01%
2023/12/07	4	70.83	0	0.00	70.50	4	2,093	0.19%
2023/12/06	6	72.38	1	72.40	72.20	5	2,076	0.24%
2023/12/05	3	72.13	0	0.00	72.80	3	2,067	0.15%
2023/12/04	4.1	74.05	0	0.00	73.20	4.1	2,031	0.20%
2023/12/01	9	77.31	14.7	76.74	76.20	-5.7	1,958	-0.29%
2023/11/30	8.1	76.70	19	77.33	76.90	-10.9	1,833	-0.59%
2023/11/27	0	0.00	2	68.30	67.80	-2	1,508	-0.13%
2023/11/22	0	0.00	0.3	68.48	68.70	-0.3	1,492	-0.02%
2023/11/21	0.3	68.23	0.1	68.60	68.60	0.2	1,496	0.01%
2023/11/20	0.1	67.70	0	0.00	67.80	0.1	1,523	0.01%
2023/11/17	2	66.90	4	67.00	67.00	-2	1,558	-0.13%
2023/11/15	1	67.00	0	0.00	66.90	1	1,628	0.06%
2023/11/13	0.2	67.20	3	66.80	66.70	-2.9	1,691	-0.17%
2023/11/10	5	66.42	0	0.00	66.20	5	1,718	0.29%
2023/11/09	17	66.64	1	67.00	67.00	16	1,703	0.94%
2023/11/08	0.1	72.00	0	0.00	71.50	0.1	1,636	0.01%
2023/11/06	0	0.00	1	72.60	72.40	-1	1,649	-0.06%
2023/11/03	0	71.30	2	70.65	71.20	-2	1,626	-0.12%
2023/11/02	0.4	69.50	0	0.00	69.80	0.4	1,635	0.02%
2023/11/01	1	67.90	0	0.00	68.00	1	1,638	0.06%
2023/10/31	1	70.30	0	0.00	68.00	1	1,648	0.06%
2023/10/30	1	69.30	1	69.20	69.50	0	1,703	0.00%
2023/10/26	1	69.80	0	0.00	69.00	1	1,771	0.06%
2023/10/25	0	0.00	1	70.00	71.10	-1	1,822	-0.05%
2023/10/23	3	71.60	3	69.21	69.20	0	1,903	0.00%
2023/10/20	2	69.07	1	69.90	70.60	1	1,894	0.05%
2023/10/17	0	0.00	3	70.90	70.80	-3	1,884	-0.16%
2023/10/16	1	72.90	2	72.50	71.70	-1	1,883	-0.05%
2023/10/13	0	0.00	1.1	72.49	72.50	-1.1	1,843	-0.06%
2023/10/12	4	71.73	0	0.00	72.40	4	1,870	0.21%
2023/10/11	1.1	71.51	17	71.98	71.80	-15.9	1,896	-0.84%
2023/10/06	1	68.70	0	0.00	68.50	1	1,835	0.05%
2023/10/03	0	0.00	1	69.10	68.00	-1	1,875	-0.05%
2023/09/26	2	67.05	0	0.00	66.40	2	2,037	0.10%
2023/09/22	0	0.00	1	66.80	67.20	-1	2,231	-0.04%
2023/09/21	3	67.53	2	67.25	67.60	1	2,252	0.04%
2023/09/19	0.1	69.00	0	0.00	68.20	0.1	2,272	0.00%
2023/09/13	0	0.00	2	67.85	67.80	-2	2,279	-0.09%
2023/09/12	0	0.00	1	68.30	67.90	-1	2,299	-0.04%
2023/09/11	1.1	67.41	0	0.00	67.00	1.1	2,312	0.05%
2023/09/08	4	68.93	3	68.90	68.70	1	2,320	0.04%
2023/09/07	0	0.00	1	70.20	69.80	-1	2,354	-0.04%
2023/09/05	1	70.90	1	71.20	71.30	0	2,475	0.00%
2023/09/01	0	0.00	1	70.20	70.20	-1	2,599	-0.04%
2023/08/30	2	70.40	0	0.00	70.30	2	2,623	0.08%
2023/08/28	2	68.80	0	0.00	68.50	2	2,659	0.08%
2023/08/25	3	68.90	0	0.00	68.70	3	2,669	0.11%
2023/08/24	2.2	71.09	1	70.90	69.80	1.2	2,678	0.04%
2023/08/23	1	68.21	2	69.40	69.80	-1	2,656	-0.04%
2023/08/22	6	66.80	0	0.00	66.80	6	2,645	0.23%
2023/08/21	2	67.30	1	67.50	67.50	1	2,645	0.04%
2023/08/17	1	69.20	1	68.40	69.30	0	2,630	0.00%
2023/08/15	2	68.60	0	0.00	68.80	2	2,610	0.08%
2023/08/14	0.5	67.80	0	0.00	67.50	0.5	2,622	0.02%
2023/08/11	0.2	70.80	0	0.00	69.50	0.2	2,636	0.01%
2023/08/10	5	70.02	0	0.00	69.90	5	2,644	0.19%
2023/08/09	6	71.00	0	0.00	71.30	6	2,650	0.23%
2023/08/08	2	71.65	1	73.30	71.40	1	2,704	0.04%
2023/08/04	1	71.70	0	0.00	72.50	1	2,707	0.04%
2023/08/02	17	72.28	0	74.30	71.80	17	2,700	0.63%
2023/08/01	14	75.06	0	0.00	74.60	14	2,646	0.53%
2023/07/31	2	76.30	3	78.13	75.90	-1	2,629	-0.04%
2023/07/28	7	77.97	14	78.06	77.80	-7	2,611	-0.27%
2023/07/27	0	74.00	0	0.00	74.00	0	2,575	0.00%
2023/07/26	7.6	74.02	0.5	74.20	73.00	7.1	2,553	0.28%
2023/07/25	12	75.81	1	77.00	75.80	11	2,507	0.44%
2023/07/24	3.7	76.51	0	0.00	76.40	3.7	2,490	0.15%
2023/07/21	0	0.00	1	77.90	77.70	-1	2,501	-0.04%
2023/07/20	2	78.90	3	78.80	78.50	-1	2,573	-0.04%
2023/07/19	11	79.49	0	0.00	79.30	11	2,573	0.43%
2023/07/18	2	80.15	7	80.50	79.90	-5	2,619	-0.19%
2023/07/17	1	81.40	0	0.00	81.40	1	2,644	0.04%
2023/07/14	14.1	81.84	1	80.60	80.60	13.1	2,667	0.49%
2023/07/13	15	81.81	13	80.75	81.70	2	2,679	0.07%
2023/07/11	2	79.95	6	80.03	80.30	-4	2,688	-0.15%
2023/07/10	5.1	79.69	0	0.00	78.80	5.1	2,777	0.18%
2023/07/07	3.1	79.63	2	80.05	79.40	1.1	2,792	0.04%
2023/07/06	1	82.60	2	81.45	81.40	-1	2,779	-0.04%
2023/07/05	5	83.42	0	0.00	82.70	5	2,773	0.18%
2023/07/04	1	83.50	7	83.16	83.60	-6	2,746	-0.22%
2023/07/03	8	82.90	7	83.99	83.00	1	2,782	0.04%
2023/06/30	2.5	83.72	28	83.57	83.10	-25.5	2,755	-0.93%
2023/06/29	0	80.20	11	80.73	80.50	-11	2,662	-0.41%
2023/06/28	0	0.00	1	78.00	77.70	-1	2,685	-0.04%
2023/06/27	10	78.30	0	0.00	77.70	10	2,761	0.36%
2023/06/26	1	78.90	0	0.00	79.00	1	2,786	0.04%
2023/06/20	5	80.30	0	0.00	80.20	5	2,945	0.17%
2023/06/19	0	0.00	1	80.60	81.40	-1	3,043	-0.03%
2023/06/16	1	81.00	0	0.00	81.00	1	3,201	0.03%
2023/06/15	0	0.00	1	82.10	81.80	-1	3,482	-0.03%
2023/06/13	2	82.50	0	0.00	82.60	2	3,785	0.05%
2023/06/09	5	80.10	21	82.86	82.90	-16	3,772	-0.42%
2023/06/08	12	81.79	2	79.85	79.90	10	3,723	0.27%
2023/06/05	0	0.00	20	80.60	80.80	-20	3,718	-0.54%
2023/06/02	1	79.40	0	0.00	80.30	1	3,775	0.03%
2023/05/31	0	0.00	1	80.70	81.10	-1	3,813	-0.03%
2023/05/26	2.1	81.98	1	80.51	80.50	1	3,819	0.03%
2023/05/25	0	81.80	0	0.00	81.60	0	3,812	0.00%
2023/05/24	10	80.75	0	80.80	80.90	10	3,881	0.26%
2023/05/19	0	80.50	1	80.10	79.70	-1	3,857	-0.03%
2023/05/18	0	0.00	1	79.10	79.20	-1	3,859	-0.03%
2023/05/17	1	78.50	0	79.00	78.90	1	3,875	0.03%
2023/05/15	1	76.00	0	0.00	75.70	1	3,910	0.03%
2023/05/12	2	78.55	0	0.00	76.90	2	3,958	0.05%
2023/05/11	2	78.55	0	0.00	77.30	2	4,023	0.05%
2023/05/10	10	78.20	5	78.10	79.10	5	4,257	0.12%
2023/05/08	4	80.10	1	80.30	79.80	3	4,284	0.07%
2023/05/05	1	79.80	1	80.60	80.60	0	4,316	0.00%
2023/05/04	11	78.55	1	78.70	79.50	10	4,469	0.22%
2023/05/03	8	80.08	1	80.70	79.70	7	4,532	0.15%
2023/05/02	0	81.80	0	0.00	81.80	0	4,582	0.00%
2023/04/28	11	80.13	1	80.40	80.00	10	4,687	0.21%
2023/04/27	4	79.18	4	79.50	79.50	0	4,742	0.00%
2023/04/26	2	78.50	6	77.65	79.40	-4	4,999	-0.08%
2023/04/25	16	81.29	0	79.90	78.40	16	5,247	0.30%
2023/04/21	5	83.26	1	84.50	82.30	4	5,591	0.07%
2023/04/20	4.2	83.77	2	84.30	83.70	2.2	5,675	0.04%
2023/04/19	1	84.00	0	0.00	83.60	1	5,876	0.02%
2023/04/18	10	85.73	0	0.00	85.20	10	5,991	0.17%
2023/04/17	3	87.47	1	87.40	87.40	2	6,045	0.03%
2023/04/13	10	89.66	8	88.33	88.20	2	6,186	0.03%
2023/04/10	2	92.40	2	92.20	92.20	0	6,325	0.00%
2023/04/07	5	93.12	2	93.90	93.10	3	6,410	0.05%
2023/04/06	2	93.85	1	92.90	92.90	1	6,415	0.02%
2023/03/31	2	91.30	2	92.15	92.50	0	6,384	0.00%
2023/03/30	2	92.50	2.1	91.49	91.50	-0.1	6,389	0.00%
2023/03/29	4	92.38	3	91.60	91.60	1	6,450	0.02%
2023/03/28	2	93.10	0	93.00	93.50	2	6,521	0.03%
2023/03/27	0	0.00	1	95.90	95.90	-1	6,501	-0.02%
2023/03/24	0	97.60	0	96.50	96.00	0	6,511	0.00%
2023/03/23	1	95.00	2	96.15	96.60	-1	6,468	-0.02%
2023/03/22	4.1	97.33	6	97.08	96.90	-1.9	6,488	-0.03%
2023/03/21	1	96.60	3.1	96.58	95.40	-2.1	6,506	-0.03%
2023/03/20	4	93.61	12	94.78	94.60	-8	6,455	-0.12%
2023/03/17	3	88.33	14	88.41	88.80	-11	6,394	-0.17%
2023/03/16	5	86.30	10	85.93	86.10	-5	6,350	-0.08%
2023/03/15	2	84.40	2	83.80	84.40	0	6,433	0.00%
2023/03/10	5	85.26	2	84.20	84.20	3	6,986	0.04%
2023/03/09	4	87.15	3	86.37	86.00	1	7,407	0.01%
2023/03/08	1	87.40	6	86.97	87.00	-5	7,551	-0.07%
2023/03/07	0	86.30	2.1	86.71	87.00	-2.1	7,808	-0.03%
2023/03/06	3.1	84.90	3	85.33	84.90	0.1	7,967	0.00%
2023/03/03	0	83.20	0	0.00	82.90	0	8,043	0.00%
2023/03/02	1	83.30	1	82.40	82.40	0	8,226	0.00%
2023/02/24	1	83.30	1	82.60	82.60	0	8,757	0.00%
2023/02/23	3	82.97	4	83.28	83.30	-1	8,841	-0.01%
2023/02/22	4	83.43	3	82.30	82.50	1	8,948	0.01%
2023/02/17	3	86.67	1	86.30	86.80	2	9,578	0.02%
2023/02/16	1	87.10	1	86.60	87.10	0	9,665	0.00%
2023/02/15	0	0.00	0.6	84.40	85.50	-0.6	9,951	-0.01%
2023/02/14	1	84.20	0.2	84.90	84.20	0.9	10,344	0.01%
2023/02/10	7	86.34	4	85.70	85.70	3	10,540	0.03%
2023/02/09	6.1	85.15	8	85.95	87.40	-2	10,678	-0.02%
2023/02/08	17.1	86.28	5	85.74	86.00	12.1	10,680	0.11%
2023/02/06	2.2	89.15	1	88.91	88.80	1.2	10,530	0.01%
2023/02/03	5.2	90.86	3	90.00	90.00	2.2	10,621	0.02%
2023/02/02	6.5	91.35	5	91.88	91.80	1.5	10,634	0.01%
2023/02/01	3	90.65	0	0.00	91.00	3	10,554	0.03%
2023/01/31	5	92.02	2	91.65	91.70	3	10,600	0.03%
2023/01/30	4	90.88	3	91.30	91.80	1	10,593	0.01%
2023/01/17	2	89.40	2	88.65	88.20	0	10,536	0.00%
2023/01/16	1	92.50	1	90.60	89.70	0	10,549	0.00%
2023/01/13	4	89.83	6	90.20	90.80	-2	10,314	-0.02%
2023/01/12	2	88.25	1	89.90	88.20	1	10,081	0.01%
2023/01/11	4	88.05	6	89.22	89.40	-2	10,013	-0.02%
2023/01/10	10	88.49	9	86.77	86.00	1	9,861	0.01%
2023/01/09	3	88.50	5	89.74	90.20	-2	9,800	-0.02%
2023/01/06	9	90.02	9	89.32	88.00	0	9,627	0.00%
2023/01/05	3	87.63	1	87.70	87.00	2	9,544	0.02%
2023/01/04	2	87.35	3	88.37	89.00	-1	9,505	-0.01%
2023/01/03	4	83.68	4	85.38	87.50	0	9,496	0.00%
2022/12/29	2	82.90	3	85.40	85.80	-1	9,837	-0.01%
2022/12/28	5	85.86	3	84.43	84.40	2	9,908	0.02%
2022/12/27	0	0.00	2	88.00	88.20	-2	9,889	-0.02%
2022/12/26	3	85.00	3	84.23	84.10	0	9,879	0.00%
2022/12/23	5	85.40	0	0.00	86.30	5	10,004	0.05%
2022/12/22	0	0.00	1.3	85.52	85.50	-1.3	10,141	-0.01%
2022/12/21	1	87.00	1	87.80	85.70	0	10,173	0.00%
2022/12/20	2	89.00	3	86.73	85.80	-1	10,097	-0.01%
2022/12/19	1	88.70	1	90.60	90.20	0	10,007	0.00%
2022/12/16	2	89.00	2	89.50	90.00	0	9,957	0.00%
2022/12/15	0	0.00	5	92.00	90.80	-5	9,923	-0.05%
2022/12/14	2	90.40	5	91.06	91.50	-3	9,882	-0.03%
2022/12/13	8.3	90.67	0	0.00	89.10	8.3	9,783	0.08%
2022/12/09	16	92.82	16	92.79	92.70	0	9,562	0.00%
2022/12/08	1	93.40	1	92.50	93.50	0	9,341	0.00%
2022/12/07	5	94.98	5	94.14	92.60	0	9,217	0.00%
2022/12/06	6	97.35	6	94.72	95.80	0	9,039	0.00%
2022/12/05	8	96.70	6	96.67	97.10	2	8,863	0.02%
2022/12/02	8	94.06	11	94.89	95.70	-3	8,733	-0.03%
2022/12/01	11	91.94	16	93.68	92.20	-5	8,478	-0.06%
2022/11/30	6	85.55	9	86.14	86.90	-3	8,058	-0.04%
2022/11/29	7	84.13	7	84.64	85.40	0	7,899	0.00%
2022/11/28	13	81.55	22	83.89	83.20	-9	7,584	-0.12%
2022/11/25	6	80.02	9	81.11	79.80	-3	7,371	-0.04%
2022/11/24	7	79.86	4	79.88	79.70	3	7,228	0.04%
2022/11/23	12	78.43	20.2	78.08	80.00	-8.2	7,046	-0.12%
2022/11/22	9	74.16	9.1	73.69	73.30	0	6,665	0.00%
2022/11/21	3	73.00	13	73.34	73.40	-10	6,521	-0.15%
2022/11/18	9	73.74	7	72.59	72.00	2	6,434	0.03%
2022/11/17	3.1	71.70	4	72.30	73.40	-0.9	6,329	-0.01%
2022/11/16	2	69.50	2	70.45	70.80	0	6,197	0.00%
2022/11/15	21	69.42	32	69.84	69.90	-11	5,976	-0.18%
2022/11/14	1	67.70	2	67.40	67.30	-1	5,673	-0.02%
2022/11/11	19	67.93	20	67.72	67.20	-1	5,581	-0.02%
2022/11/10	102	65.19	97	65.93	66.00	5	5,267	0.09%	大買/
2022/11/09	1	64.30	10	63.65	65.20	-9	4,856	-0.19%
2022/11/08	22	60.59	3	61.23	59.30	19	4,684	0.41%
2022/11/07	7	60.03	5	59.68	59.40	2	4,629	0.04%
2022/11/04	2	62.05	6	61.72	63.40	-4	4,495	-0.09%
2022/11/03	3	59.47	3	61.00	61.40	0	4,377	0.00%
2022/11/02	2	59.35	2	59.70	59.40	0	4,315	0.00%
2022/11/01	2	59.40	4	60.15	59.40	-2	4,280	-0.05%
2022/10/31	4	58.28	11	58.80	59.00	-7	4,194	-0.17%
2022/10/28	2	57.00	0	0.00	56.80	2	4,148	0.05%
2022/10/27	2	57.50	8	58.10	59.70	-6	4,078	-0.15%
2022/10/26	1	56.20	6	55.93	55.60	-5	3,956	-0.13%
2022/10/25	8	54.85	10	55.69	55.20	-2	3,886	-0.05%
2022/10/24	0	0.00	4	55.83	54.70	-4	3,840	-0.10%
2022/10/21	1	54.20	1	55.00	53.10	0	3,778	0.00%
2022/10/20	2	54.45	0	0.00	54.80	2	3,781	0.05%
2022/10/19	1	56.20	0	0.00	55.40	1	3,766	0.03%
2022/10/18	6.2	56.30	4	56.13	55.10	2.2	3,721	0.06%
2022/10/17	3	53.17	3	52.83	55.20	0	3,605	0.00%
2022/10/14	1	52.80	2	54.50	55.10	-1	3,567	-0.03%
2022/10/13	13	53.18	7	54.93	50.10	6	3,540	0.17%
2022/10/12	3	54.70	2	55.55	53.90	1	3,454	0.03%
2022/10/11	10	56.74	11	56.95	55.70	-1	3,414	-0.03%
2022/10/07	7	61.46	4	61.00	61.50	3	3,430	0.09%
2022/10/06	12	61.76	5	61.20	63.00	7	3,342	0.21%
2022/10/05	1	58.70	3	58.93	60.20	-2	3,052	-0.07%
2022/10/04	3	54.57	2	55.35	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	1	53.60	1	54.70	55.20	0	2,844	0.00%
2022/09/29	8	60.74	11	58.20	56.00	-3	2,759	-0.11%
2022/09/28	6	62.65	0	0.00	62.10	6	2,629	0.23%
2022/09/27	2	67.30	0	0.00	69.00	2	2,632	0.08%
2022/09/26	1	67.40	0	0.00	67.40	1	2,682	0.04%
2022/09/20	0	0.00	1	74.50	74.50	-1	2,890	-0.03%
2022/09/19	0	0.00	1	73.10	72.70	-1	2,946	-0.03%
2022/09/16	1	73.90	0	0.00	73.70	1	2,972	0.03%
2022/09/15	0	0.00	6	73.87	73.70	-6	3,056	-0.20%
2022/09/14	2	73.35	0	0.00	74.30	2	3,181	0.06%
2022/09/13	5	74.26	1	75.50	75.00	4	3,198	0.13%
2022/09/12	5	72.60	8	74.50	73.10	-3	3,212	-0.09%
2022/09/08	1	68.60	4	69.73	71.80	-3	3,289	-0.09%
2022/09/07	1	67.60	1	68.80	67.60	0	3,408	0.00%
2022/09/06	1	70.30	2	70.20	69.50	-1	3,537	-0.03%
2022/09/05	3	71.90	3	71.80	71.90	0	3,587	0.00%
2022/09/01	2	74.90	0	0.00	73.80	2	3,706	0.05%
2022/08/31	1	74.00	0	0.00	75.50	1	3,747	0.03%
2022/08/26	0	0.00	1	75.90	75.50	-1	3,813	-0.03%
2022/08/24	2	72.70	0	0.00	72.90	2	3,982	0.05%
2022/08/23	0	74.50	3	73.57	73.60	-3	4,106	-0.07%
2022/08/22	1	78.30	2	78.70	76.70	-1	4,233	-0.02%
2022/08/19	0	0.00	1	78.30	77.60	-1	4,308	-0.02%
2022/08/18	1	77.20	0	0.00	77.10	1	4,424	0.02%
2022/08/17	1	75.90	3	76.47	76.60	-2	4,522	-0.04%
2022/08/16	0	77.90	0	0.00	78.00	0	4,583	0.00%
2022/08/15	1	77.70	1	77.30	78.00	0	4,606	0.00%
2022/08/12	2	77.00	0	0.00	76.80	2	4,690	0.04%
2022/08/11	2	76.40	2	77.10	78.20	0	4,797	0.00%
2022/08/10	5	74.84	0	0.00	75.00	5	4,909	0.10%
2022/08/09	1	74.80	1	75.40	75.10	0	4,966	0.00%
2022/07/29	1	75.50	1	75.40	75.30	0	5,539	0.00%
2022/07/28	0	0.00	2	74.50	74.20	-2	5,564	-0.04%
2022/07/22	6	76.98	4	76.60	76.70	2	5,673	0.04%
2022/07/21	1	76.00	0	0.00	76.60	1	5,729	0.02%
2022/07/20	3	74.33	2	73.90	73.70	1	5,735	0.02%
2022/07/19	2	73.55	2	73.10	73.00	0	5,774	0.00%
2022/07/15	2	72.20	2	73.35	73.80	0	5,813	0.00%
2022/07/14	0	0.00	4	70.30	72.10	-4	5,742	-0.07%
2022/07/13	1	66.70	3	66.43	67.20	-2	5,714	-0.03%
2022/07/12	2	64.10	1	64.10	63.60	1	5,791	0.02%
2022/07/08	5	68.06	4	68.55	67.80	1	5,906	0.02%
2022/07/07	0.3	65.00	1	64.00	65.00	-0.7	5,850	-0.01%
2022/07/06	1	64.10	0	0.00	64.20	1	5,826	0.02%
2022/07/05	2	64.30	0	0.00	66.60	2	5,881	0.03%
2022/07/04	2	66.40	3	68.03	65.90	-1	5,860	-0.02%
2022/07/01	2	67.00	1	67.40	67.00	1	5,846	0.02%
2022/06/30	2	72.30	2	71.20	72.90	0	5,781	0.00%
2022/06/29	3	75.53	3	75.70	75.70	0	5,942	0.00%
2022/06/28	3	78.60	0	0.00	79.20	3	6,026	0.05%
2022/06/24	1	78.40	0	0.00	76.40	1	6,162	0.02%
2022/06/23	7	80.04	5	79.40	77.00	2	6,159	0.03%
2022/06/22	5	81.51	0	0.00	79.80	5	6,105	0.08%
2022/06/21	0	0.00	2.1	88.55	88.60	-2.1	5,993	-0.04%
2022/06/20	1	88.70	1	91.80	87.10	0	5,970	0.00%
2022/06/17	4	89.10	5	90.26	91.00	-1	5,916	-0.02%
2022/06/16	1	93.60	2	95.90	90.40	-1	5,823	-0.02%
2022/06/15	0	0.00	7	94.79	94.60	-7	5,699	-0.12%
2022/06/14	3	92.17	0	0.00	93.10	3	5,619	0.05%
2022/06/13	0	0.00	1	93.90	93.40	-1	5,567	-0.02%
2022/06/10	3	93.00	8	92.60	93.90	-5	5,505	-0.09%
2022/06/09	5	90.70	7	90.09	93.00	-2	5,493	-0.04%
2022/06/07	1	91.20	0	0.00	91.50	1	5,531	0.02%
2022/06/06	0	0.00	3	90.97	91.90	-3	5,594	-0.05%
2022/06/02	3	93.23	1	92.20	92.20	2	5,741	0.03%
2022/06/01	6	94.33	2	93.20	93.20	4	5,905	0.07%
2022/05/31	16	92.43	17	93.49	93.90	-1	5,802	-0.02%
2022/05/30	2	90.80	6.4	92.19	91.10	-4.4	5,707	-0.08%
2022/05/27	3.1	88.89	1	88.40	88.50	2.1	5,556	0.04%
2022/05/26	5	87.52	9	87.89	87.30	-4	5,496	-0.07%
2022/05/25	4	85.00	10	85.53	86.30	-6	5,420	-0.11%
2022/05/24	1	84.80	4	85.03	83.80	-3	5,415	-0.06%
2022/05/23	3	84.47	2	85.30	83.60	1	5,388	0.02%
2022/05/20	15	84.59	11.2	84.71	84.20	3.9	5,474	0.07%
2022/05/19	8.2	82.66	13	83.76	85.50	-4.9	5,432	-0.09%
2022/05/18	7	83.71	5	84.36	83.50	2	5,408	0.04%
2022/05/17	6	79.28	5	80.76	81.00	1	5,653	0.02%
2022/05/16	3	80.17	8	80.83	79.60	-5	5,947	-0.08%
2022/05/13	1	80.80	7	80.84	81.00	-6	5,981	-0.10%
2022/05/12	13	80.34	13	80.58	78.70	0	6,012	0.00%
2022/05/11	15	79.94	14	80.29	80.30	1	6,076	0.02%
2022/05/10	4	75.35	37	72.84	77.80	-33	6,048	-0.55%
2022/05/09	25	75.92	4.4	75.84	74.20	20.6	6,119	0.34%
2022/05/06	3.1	75.96	2.1	76.30	76.70	1	6,147	0.02%
2022/05/05	4.4	77.46	6	77.90	77.40	-1.6	6,239	-0.03%
2022/05/04	1	76.00	3	76.53	76.40	-2	6,346	-0.03%
2022/05/03	16	76.33	12	75.48	75.70	4	6,439	0.06%
2022/04/29	0	0.00	3.1	73.91	74.00	-3.1	6,532	-0.05%
2022/04/28	7.1	72.62	5	73.54	73.60	2.1	6,651	0.03%
2022/04/27	4	71.75	2	71.75	73.00	2	6,763	0.03%
2022/04/26	2	74.90	0	0.00	74.70	2	7,265	0.03%
2022/04/25	7	75.27	1	76.20	74.50	6	7,506	0.08%
2022/04/22	16	79.49	6.1	79.22	79.20	9.9	7,569	0.13%
2022/04/21	4	81.50	2.2	82.16	82.10	1.9	7,655	0.02%
2022/04/20	1.2	82.26	0	0.00	81.60	1.2	7,659	0.02%
2022/04/19	3.2	81.63	0	0.00	81.20	3.2	7,711	0.04%
2022/04/18	8	82.60	1	82.30	81.80	7	7,757	0.09%
2022/04/15	11	85.63	1	86.90	85.10	10	7,752	0.13%
2022/04/14	4	90.15	4	88.83	89.80	0	7,772	0.00%
2022/04/13	3	91.63	1	91.20	91.70	2	7,858	0.03%
2022/04/11	2.2	93.30	8	94.10	91.50	-5.8	8,225	-0.07%
2022/04/08	0	0.00	1	95.40	96.00	-1	8,444	-0.01%
2022/04/07	2	95.45	11	95.76	94.00	-9	9,352	-0.10%
2022/04/06	2	96.95	3	96.80	96.50	-1	9,393	-0.01%
2022/04/01	38	97.63	29.1	98.58	97.00	8.9	9,483	0.09%
2022/03/31	2.1	97.49	1	97.90	96.90	1.1	9,499	0.01%
2022/03/30	5	97.06	14.1	96.73	96.70	-9.1	9,423	-0.10%
2022/03/29	1	93.10	3	93.53	93.50	-2	9,371	-0.02%
2022/03/28	2	90.35	4	91.75	92.60	-2	9,488	-0.02%
2022/03/25	7	92.54	0	93.50	91.30	7	9,535	0.07%
2022/03/24	2	92.80	0	0.00	92.70	2	9,568	0.02%
2022/03/22	2	93.85	3	93.97	93.90	-1	9,818	-0.01%
2022/03/21	3	95.00	3	96.13	94.00	0	9,945	0.00%
2022/03/18	0	0.00	3	93.37	94.00	-3	10,199	-0.03%
2022/03/17	3	92.60	7	92.56	93.20	-4	10,610	-0.04%
2022/03/16	2	90.90	0	0.00	90.10	2	10,825	0.02%
2022/03/15	0	0.00	1.1	92.04	90.20	-1.1	11,126	-0.01%
2022/03/14	2.1	91.45	3	91.67	92.10	-0.9	11,667	-0.01%
2022/03/11	1	90.80	1	90.80	91.40	0	12,871	0.00%
2022/03/10	7	91.77	5.3	91.48	91.90	1.7	13,691	0.01%
2022/03/09	7	87.31	3	87.93	88.10	4	14,495	0.03%
2022/03/08	9.3	87.15	3	88.43	84.50	6.3	14,585	0.04%
2022/03/07	12	92.37	6.2	91.08	89.90	5.9	14,547	0.04%
2022/03/04	6.1	98.64	2	98.45	98.30	4.1	14,706	0.03%
2022/03/03	0	0.00	2	101.75	99.90	-2	14,954	-0.01%
2022/03/02	2	99.25	0	0.00	99.40	2	15,200	0.01%
2022/03/01	3.1	99.54	0	0.00	99.50	3.1	15,538	0.02%
2022/02/25	6	98.70	7	98.29	98.00	-1	15,753	-0.01%
2022/02/24	9	98.37	8	99.19	97.00	1	16,040	0.01%
2022/02/23	6	99.98	2	100.10	100.50	4	16,465	0.02%
2022/02/22	2	99.50	4	100.50	99.10	-2	17,701	-0.01%
2022/02/21	1	101.52	1	101.50	101.50	0	17,998	0.00%
2022/02/18	0	103.50	1.2	102.51	103.00	-1.2	18,520	-0.01%
2022/02/17	15	105.83	13	106.92	103.00	2	19,553	0.01%
2022/02/16	4	104.50	24	104.92	104.50	-20	20,167	-0.10%
2022/02/15	3	100.67	4.1	100.84	99.90	-1.1	20,186	-0.01%
2022/02/14	3.5	100.00	2	100.50	99.40	1.5	20,282	0.01%
2022/02/11	14	103.64	9	103.56	103.50	5	20,401	0.02%
2022/02/10	3.5	101.79	2.1	103.45	104.00	1.4	20,671	0.01%
2022/02/09	6	103.17	3	103.33	101.50	3	20,938	0.01%
2022/02/07	1	99.60	0	0.00	100.50	1	21,540	0.00%
2022/01/26	5.3	98.32	4	97.23	96.50	1.3	21,844	0.01%
2022/01/25	2	97.85	3	100.27	97.70	-1	22,373	0.00%
2022/01/24	7	100.40	7	100.31	101.00	0	22,427	0.00%
2022/01/21	15	101.23	3	100.83	99.80	12	22,293	0.05%
2022/01/20	7	103.07	8	104.44	105.50	-1	22,233	0.00%
2022/01/19	34	106.21	47	105.32	102.50	-13	22,146	-0.06%
2022/01/18	6	102.83	4	104.00	104.50	2	21,613	0.01%
2022/01/17	2	100.75	2	101.00	101.00	0	21,397	0.00%
2022/01/14	1	96.70	2	95.60	97.50	-1	21,306	0.00%
2022/01/13	1	97.20	1	97.70	97.30	0	21,239	0.00%
2022/01/12	4	97.83	3	97.67	97.20	1	21,277	0.00%
2022/01/11	3.1	97.51	12	97.98	96.70	-8.9	21,336	-0.04%
2022/01/10	5	98.40	5	99.54	99.70	0	21,267	0.00%
2022/01/07	9	98.09	2	98.40	98.40	7	21,296	0.03%
2022/01/06	7	101.14	5	101.00	100.00	2	21,192	0.01%
2022/01/05	4	103.38	2.1	103.05	102.00	1.9	21,131	0.01%
2022/01/04	21.6	105.12	8	104.88	103.00	13.6	21,050	0.06%
2022/01/03	9	109.00	12	108.58	108.00	-3	20,803	-0.01%
2021/12/30	21	109.90	35.3	108.97	108.00	-14.3	20,563	-0.07%
2021/12/29	3	103.50	5.2	103.59	104.00	-2.2	19,656	-0.01%
2021/12/28	3.1	103.31	0	0.00	104.00	3.1	19,649	0.02%
2021/12/27	4	102.76	14.5	102.96	103.50	-10.4	19,596	-0.05%
2021/12/24	1.1	99.99	0	0.00	99.00	1.1	19,414	0.01%
2021/12/23	7	101.14	1	101.00	100.00	6	19,384	0.03%
2021/12/22	0	101.00	1.1	100.55	99.90	-1.1	19,302	-0.01%
2021/12/21	1	98.60	0	0.00	98.60	1	19,228	0.01%
2021/12/20	2	96.60	2	97.30	97.00	0	19,192	0.00%
2021/12/16	7	99.26	2	99.90	99.30	5	19,187	0.03%
2021/12/15	4.1	97.17	3	96.87	97.70	1.1	19,043	0.01%
2021/12/14	16.1	96.98	18	97.17	96.00	-1.9	19,087	-0.01%
2021/12/13	8	102.88	9	101.93	99.90	-1	18,891	-0.01%
2021/12/10	9.2	106.41	3	107.50	107.00	6.2	18,615	0.03%
2021/12/09	11.1	110.09	4	109.25	107.50	7.1	18,489	0.04%
2021/12/08	6	111.00	11	111.46	112.00	-5	18,344	-0.03%
2021/12/07	41.2	112.62	42	111.14	107.00	-0.8	17,874	0.00%
2021/12/06	26	109.79	24	110.17	109.50	2	16,748	0.01%
2021/12/03	28	105.59	29.1	106.67	109.50	-1.1	16,041	-0.01%
2021/12/02	8.1	100.81	8	100.81	99.60	0.1	15,372	0.00%
2021/12/01	3	99.87	4	100.45	102.50	-1	15,381	-0.01%
2021/11/30	13.1	100.02	10	100.67	101.00	3.1	15,444	0.02%
2021/11/29	7	95.55	19	94.44	97.50	-12	15,212	-0.08%
2021/11/26	20	98.39	11	98.61	98.10	9	15,055	0.06%
2021/11/25	11	100.24	7	101.67	97.60	4	14,969	0.03%
2021/11/24	14.1	103.09	14	101.57	100.50	0.1	14,943	0.00%
2021/11/23	14	105.32	9.1	103.72	103.00	5	15,431	0.03%
2021/11/22	16	107.56	8	106.63	106.00	8	15,499	0.05%
2021/11/19	43	107.91	61.1	108.59	110.50	-18.1	15,450	-0.12%
2021/11/18	12	104.08	13	104.04	102.50	-1	14,492	-0.01%
2021/11/17	37.2	106.45	26	104.62	104.50	11.2	14,358	0.08%
2021/11/16	32.1	105.78	27	106.44	105.50	5.1	13,936	0.04%
2021/11/15	8	99.61	12	99.54	104.00	-4	12,958	-0.03%
2021/11/12	16.1	93.73	6	93.97	94.90	10.1	12,162	0.08%
2021/11/11	2.3	90.47	11	90.11	89.20	-8.7	11,948	-0.07%
2021/11/10	4	93.95	7	93.67	92.80	-3	11,963	-0.03%
2021/11/09	18.5	94.72	14	94.06	92.50	4.5	11,975	0.04%
2021/11/08	19	93.90	29	94.56	93.70	-10	11,748	-0.09%
2021/11/05	6	91.68	19	91.94	92.10	-13	11,516	-0.11%
2021/11/04	14	91.06	16	91.51	90.30	-2	11,317	-0.02%
2021/11/03	11	89.12	14	88.49	90.00	-3	11,054	-0.03%
2021/11/02	13	88.48	18	88.40	87.60	-5	10,812	-0.05%
2021/11/01	5	81.90	8	83.23	83.00	-3	10,543	-0.03%
2021/10/29	2	80.50	2	80.00	79.80	0	10,530	0.00%
2021/10/28	2	80.10	0	0.00	80.00	2	10,696	0.02%
2021/10/27	2	80.55	6	80.75	82.20	-4	10,770	-0.04%
2021/10/26	1	80.80	5	80.24	78.80	-4	11,093	-0.04%
2021/10/25	4	80.78	1	80.40	80.60	3	11,508	0.03%
2021/10/22	2	79.75	3	79.57	79.50	-1	12,129	-0.01%
2021/10/21	2	79.75	3	80.37	79.50	-1	12,754	-0.01%
2021/10/20	2	80.30	0	0.00	80.80	2	13,014	0.02%
2021/10/19	2	80.75	13	80.38	80.80	-11	13,832	-0.08%
2021/10/18	4	77.35	2	76.80	77.00	2	14,492	0.01%
2021/10/15	8	77.55	6	77.68	76.90	2	15,522	0.01%
2021/10/14	3	74.43	3	74.70	74.50	0	15,779	0.00%
2021/10/13	0	0.00	1	73.10	73.10	-1	16,007	-0.01%
2021/10/12	3	77.33	4	77.75	76.70	-1	16,274	-0.01%
2021/10/08	10	78.34	6	77.02	76.90	4	16,672	0.02%
2021/10/07	2	76.80	0	0.00	78.00	2	16,797	0.01%
2021/10/05	0	0.00	1	69.50	75.50	-1	17,617	-0.01%
2021/10/04	3	74.60	0	0.00	71.60	3	17,805	0.02%
2021/10/01	5	74.76	0	0.00	74.50	5	18,286	0.03%
2021/09/30	4	77.73	1	78.10	78.50	3	18,839	0.02%
2021/09/29	8	77.58	3	77.93	76.70	5	19,801	0.03%
2021/09/27	2	81.80	1	82.00	82.10	1	20,489	0.00%
2021/09/24	9	82.50	5	82.58	81.80	4	20,558	0.02%
2021/09/23	5	80.76	1	80.40	80.20	4	20,544	0.02%
2021/09/22	1	79.80	2	81.20	79.90	-1	20,602	0.00%
2021/09/17	0	0.00	2	82.50	82.30	-2	20,639	-0.01%
2021/09/16	1	81.00	1	81.00	80.90	0	20,565	0.00%
2021/09/15	6	79.08	3	79.50	79.20	3	20,608	0.01%
2021/09/14	4	81.73	2	82.60	82.50	2	20,567	0.01%
2021/09/13	9	85.01	4	85.33	81.90	5	20,575	0.02%
2021/09/10	3	84.47	4	85.48	85.90	-1	20,722	0.00%
2021/09/09	4	83.80	5	83.92	83.70	-1	20,910	0.00%
2021/09/08	9	84.28	16	84.24	83.20	-7	21,005	-0.03%
2021/09/07	10	85.06	4	86.60	84.00	6	21,215	0.03%
2021/09/06	7	89.53	4	90.88	89.10	3	21,506	0.01%
2021/09/03	7	89.94	7	89.97	89.90	0	21,553	0.00%
2021/09/02	4	90.15	5	89.96	88.20	-1	21,610	0.00%
2021/09/01	1	90.30	0	0.00	89.30	1	21,881	0.00%
2021/08/31	8	88.55	3	88.07	89.00	5	22,369	0.02%
2021/08/30	10	91.18	12	90.67	90.70	-2	22,517	-0.01%
2021/08/27	72	91.99	70	90.90	88.10	2	22,294	0.01%
2021/08/26	6	89.00	5	89.06	89.00	1	21,885	0.00%
2021/08/25	6	87.48	9	88.46	87.10	-3	21,725	-0.01%
2021/08/24	4	83.15	5	83.44	83.50	-1	21,832	0.00%
2021/08/23	2	82.10	0.1	82.10	82.10	2	21,737	0.01%
2021/08/20	6	76.00	0	0.00	74.70	6	21,865	0.03%
2021/08/19	1.1	75.48	1	75.00	73.00	0.1	22,106	0.00%
2021/08/18	3	74.50	2	74.50	76.20	1	22,884	0.00%
2021/08/17	0	0.00	2	73.15	70.70	-2	23,082	-0.01%
2021/08/16	2	75.70	4	74.45	75.10	-2	23,154	-0.01%
2021/08/13	2	78.00	2	76.05	75.30	0	23,147	0.00%
2021/08/12	3	79.77	2	80.05	80.50	1	23,085	0.00%
2021/08/11	1	84.30	14	84.90	81.50	-13	23,097	-0.06%
2021/08/10	2	87.55	3	86.20	86.60	-1	23,045	0.00%
2021/08/09	12	87.51	8	87.69	86.00	4	23,132	0.02%
2021/08/06	2	90.25	1	91.10	90.50	1	23,119	0.00%
2021/08/05	6	90.40	12	90.93	91.00	-6	23,229	-0.03%
2021/08/04	3	97.90	4	97.38	96.10	-1	23,252	0.00%
2021/08/03	5	98.56	1	100.00	98.70	4	23,316	0.02%
2021/08/02	6	100.37	2	98.00	97.80	4	23,312	0.02%
2021/07/30	6	101.08	4	99.78	98.50	2	23,388	0.01%
2021/07/29	15	99.87	14	99.62	99.90	1	23,203	0.00%
2021/07/28	14	100.79	10	97.71	95.50	4	22,890	0.02%
2021/07/27	12.2	108.32	19.3	106.79	102.00	-7.1	22,520	-0.03%
2021/07/26	6	108.58	8	109.00	111.50	-2	22,087	-0.01%
2021/07/23	39	101.49	40.1	102.16	101.50	-1.1	21,851	0.00%
2021/07/22	36	100.19	25	98.29	95.70	11	21,098	0.05%
2021/07/21	24.1	95.75	26.1	96.37	99.00	-2	20,593	-0.01%
2021/07/20	9.1	92.24	7.1	92.72	90.00	2	20,185	0.01%
2021/07/19	6	92.68	12.3	93.31	94.00	-6.3	20,007	-0.03%
2021/07/16	2.1	92.22	12	91.93	92.00	-9.9	19,996	-0.05%
2021/07/15	13	91.75	10	92.49	94.10	3	19,835	0.02%
2021/07/14	2.3	87.71	0	0.00	87.80	2.3	19,608	0.01%
2021/07/13	10.2	88.49	5.3	88.45	86.70	4.9	19,664	0.02%
2021/07/12	11.6	87.44	14	87.66	86.10	-2.4	19,747	-0.01%
2021/07/09	7	90.44	14	90.93	89.60	-7	19,452	-0.04%
2021/07/08	16	94.88	11.3	95.82	92.70	4.7	19,914	0.02%
2021/07/07	19.3	95.20	9.1	95.87	94.30	10.2	19,877	0.05%
2021/07/06	29.1	93.82	39	93.24	95.00	-9.9	19,908	-0.05%
2021/07/05	9	88.91	13.1	89.82	89.40	-4.1	19,773	-0.02%
2021/07/02	12.1	86.28	13	85.79	87.00	-1	19,626	0.00%
2021/07/01	1	84.40	5.7	84.32	84.20	-4.7	19,762	-0.02%
2021/06/30	2	84.10	3	84.43	83.60	-1	20,198	0.00%
2021/06/29	10	83.44	3	83.47	83.00	7	20,449	0.03%
2021/06/28	1	83.50	7	84.31	84.80	-6	20,762	-0.03%
2021/06/25	5	83.20	5	84.18	83.20	0	21,330	0.00%
2021/06/24	3	84.17	11	84.20	83.80	-8	21,982	-0.04%
2021/06/23	6	83.73	3	84.43	84.30	3	22,091	0.01%
2021/06/22	10	82.84	5	83.30	82.10	5	22,386	0.02%
2021/06/21	9	83.72	7	84.11	82.40	2	22,706	0.01%
2021/06/18	17	89.12	13	89.73	87.50	4	23,376	0.02%
2021/06/17	2	88.20	6	88.70	89.60	-4	23,783	-0.02%
2021/06/16	9	87.83	3	87.50	87.50	6	24,229	0.02%
2021/06/15	7	88.74	15	88.43	90.00	-8	25,069	-0.03%
2021/06/11	5	85.84	12	86.74	84.50	-7	24,995	-0.03%
2021/06/09	4	85.73	12	86.01	85.70	-8	26,625	-0.03%
2021/06/08	21	86.61	17	86.52	84.20	4	27,884	0.01%
2021/06/07	12	84.51	16	83.49	87.20	-4	27,538	-0.01%
2021/06/04	7	83.81	7	83.17	83.00	0	27,240	0.00%
2021/06/03	18	85.15	22	84.16	84.20	-4	27,256	-0.01%
2021/06/02	18	83.64	17	83.23	81.80	1	27,047	0.00%
2021/06/01	12	86.88	15	86.21	84.40	-3	26,955	-0.01%
2021/05/31	13	84.32	8	84.48	84.50	5	26,494	0.02%
2021/05/28	19	85.61	9	86.37	85.00	10	26,478	0.04%
2021/05/27	33	82.67	30	83.38	85.20	3	26,321	0.01%
2021/05/26	39	84.17	33	83.25	81.70	6	26,119	0.02%
2021/05/25	6	79.83	11.1	78.90	83.10	-5.1	25,501	-0.02%
2021/05/24	3	74.43	10.1	73.51	75.60	-7.1	25,543	-0.03%
2021/05/21	13	72.39	6	71.77	71.60	7	26,221	0.03%
2021/05/20	11	72.76	7	72.54	71.00	4	26,151	0.02%
2021/05/19	14	70.99	12	71.73	73.60	2	26,804	0.01%
2021/05/18	4	66.93	8	66.40	67.90	-4	27,074	-0.01%
2021/05/17	5	63.88	1	67.00	61.80	4	27,495	0.01%
2021/05/14	4.1	69.08	5	69.90	67.40	-0.9	27,541	0.00%
2021/05/13	5	69.94	31	69.21	69.90	-26	27,518	-0.09%
2021/05/12	22	72.44	27	70.71	69.00	-5	27,319	-0.02%
2021/05/11	8	73.24	10	73.97	73.50	-2	26,957	-0.01%
2021/05/10	11	77.38	4	77.60	76.10	7	26,832	0.03%
2021/05/07	3	75.90	2	78.30	78.60	1	26,719	0.00%
2021/05/06	7	72.81	18	73.24	72.50	-11	26,504	-0.04%
2021/05/05	6	75.35	6	75.77	75.00	0	26,402	0.00%
2021/05/04	10	75.04	4.1	73.88	74.50	5.9	26,331	0.02%
2021/05/03	2	80.05	5	79.30	77.10	-3	26,126	-0.01%
2021/04/29	7	84.46	8	83.94	83.60	-1	26,020	0.00%
2021/04/28	10	85.04	25	84.88	85.00	-15	25,992	-0.06%
2021/04/27	14	87.79	16	87.47	85.00	-2	26,046	-0.01%
2021/04/26	25	88.50	31	89.87	87.50	-6	25,947	-0.02%
2021/04/23	25	84.79	18	84.27	86.00	7	25,461	0.03%
2021/04/22	10	85.27	17.2	82.54	81.80	-7.2	25,531	-0.03%
2021/04/21	16.2	83.28	17	83.89	84.70	-0.8	25,326	0.00%
2021/04/20	18	83.08	8.3	83.37	82.70	9.7	25,279	0.04%
2021/04/19	9.3	82.31	8	82.73	81.50	1.3	25,174	0.01%
2021/04/16	37	86.44	38.2	85.67	84.20	-1.2	25,001	0.00%
2021/04/15	9.2	83.01	19	82.12	85.30	-9.8	24,721	-0.04%
2021/04/14	42	84.53	35	81.43	83.50	7	24,588	0.03%
2021/04/13	19	87.45	20	87.93	86.70	-1	24,015	0.00%
2021/04/12	57	88.63	18	88.52	84.60	39	23,619	0.17%
2021/04/09	61	90.48	65	90.04	90.00	-4	23,075	-0.02%
2021/04/08	8	85.20	10.2	84.37	87.50	-2.2	22,332	-0.01%
2021/04/07	12.2	78.32	13	78.40	79.60	-0.8	21,988	0.00%
2021/04/06	10	76.40	17.1	76.55	79.00	-7.1	21,735	-0.03%
2021/04/01	47	73.33	5	73.16	73.40	42	21,552	0.19%
2021/03/31	20.1	71.90	20	72.48	71.50	0.1	21,285	0.00%
2021/03/30	38	72.54	21	72.01	70.60	17	20,950	0.08%
2021/03/29	12	68.10	64.6	69.19	69.80	-52.6	20,382	-0.26%
2021/03/26	11	63.91	8	62.96	63.50	3	19,764	0.02%
2021/03/25	6	61.80	34	62.37	62.00	-28	19,704	-0.14%
2021/03/24	33	64.83	22.1	64.77	63.80	10.9	19,452	0.06%
2021/03/23	27.1	64.57	41	64.56	64.60	-13.9	19,161	-0.07%
2021/03/22	41	60.26	28.1	60.46	60.70	12.9	18,520	0.07%
2021/03/19	18	56.79	14	57.48	58.90	4	18,836	0.02%
2021/03/18	29	59.12	42	58.63	56.80	-13	18,622	-0.07%
2021/03/17	24	55.08	21	55.00	56.00	3	18,373	0.02%
2021/03/16	33	54.89	37	55.44	54.10	-4	18,744	-0.02%
2021/03/15	77.1	54.75	75.2	55.08	55.50	1.9	18,995	0.01%
2021/03/12	56	53.58	99	53.20	54.20	-43	18,246	-0.24%
2021/03/11	0	0.00	5	47.65	49.35	-5	16,749	-0.03%
2021/03/10	1	45.10	1	44.85	44.90	0	16,601	0.00%
2021/03/09	10	44.82	1	44.60	44.55	9	16,781	0.05%
2021/03/08	5	46.28	1	45.90	45.90	4	16,999	0.02%
2021/03/05	8	45.94	6	46.48	46.00	2	17,182	0.01%
2021/03/04	6	47.34	3	47.50	46.20	3	17,292	0.02%
2021/03/03	7.1	46.33	24	46.53	47.40	-16.9	17,303	-0.10%
2021/03/02	53.2	49.30	16	48.44	47.40	37.2	17,319	0.22%
2021/02/26	53	49.62	46	49.44	49.65	7	17,310	0.04%
2021/02/25	13.1	51.62	11	51.26	50.80	2.1	17,602	0.01%
2021/02/24	32	52.45	18	53.39	51.40	14	17,560	0.08%
2021/02/23	56	53.96	69.5	52.56	52.50	-13.5	17,379	-0.08%
2021/02/22	25	54.94	5	55.28	55.40	20	17,298	0.12%
2021/02/19	17	47.23	40	48.69	50.40	-23	17,428	-0.13%
2021/02/18	15	45.15	13	44.85	45.90	2	17,457	0.01%
2021/02/17	17.5	42.92	10.2	43.79	44.90	7.3	17,725	0.04%
2021/02/05	16	39.03	15.6	39.71	40.85	0.5	17,177	0.00%
2021/02/04	13	37.85	2	38.98	38.70	11	16,900	0.07%
2021/02/03	5.5	37.33	33	37.12	36.75	-27.5	16,723	-0.16%
2021/02/02	4.1	37.85	1	37.80	37.70	3.1	16,691	0.02%
2021/02/01	2.2	37.55	8	37.91	37.15	-5.8	16,760	-0.03%
2021/01/29	13.4	40.27	2	39.50	38.80	11.4	16,701	0.07%
2021/01/28	1	40.25	3	40.63	40.15	-2	16,634	-0.01%
2021/01/27	3	40.75	1	41.00	40.45	2	16,604	0.01%
2021/01/26	7	40.35	1	40.35	40.35	6	16,493	0.04%
2021/01/25	6	41.10	2	41.28	41.35	4	16,416	0.02%
2021/01/22	5	41.35	14.1	41.59	41.75	-9.1	16,309	-0.06%
2021/01/21	0	0.00	6	40.50	40.35	-6	16,171	-0.04%
2021/01/20	6.3	40.80	1	40.20	40.10	5.3	16,100	0.03%
2021/01/19	6	41.67	11	41.83	42.30	-5	15,900	-0.03%
2021/01/18	3	40.63	6	40.43	41.80	-3	15,698	-0.02%
2021/01/15	17.1	40.73	3	42.23	40.35	14.1	15,533	0.09%
2021/01/14	3	41.48	3	41.67	41.75	0	15,256	0.00%
2021/01/13	0	0.00	5.4	41.87	41.85	-5.4	15,255	-0.04%
2021/01/12	7	41.20	0	0.00	40.50	7	15,159	0.05%
2021/01/11	1	41.70	1	42.00	41.70	0	15,114	0.00%
2021/01/08	0	0.00	2	42.20	41.55	-2	15,051	-0.01%
2021/01/07	2	41.75	6	41.68	42.15	-4	14,924	-0.03%
2021/01/06	12	41.48	1	40.70	40.55	11	14,789	0.07%
2021/01/05	0	0.00	18	41.13	41.55	-18	14,699	-0.12%
2021/01/04	17.1	40.21	3	40.17	40.00	14.1	14,590	0.10%
2020/12/31	12	40.48	5	41.14	40.35	7	14,537	0.05%
2020/12/30	1	41.25	5	41.91	41.35	-4	14,426	-0.03%
2020/12/29	4	41.50	3	41.83	41.50	1	14,368	0.01%
2020/12/28	13	42.58	11	42.65	42.70	2	14,232	0.01%
2020/12/25	0	0.00	3	40.35	40.35	-3	13,906	-0.02%
2020/12/24	2	40.28	3	40.10	40.10	-1	13,907	-0.01%
2020/12/22	0.2	40.05	0	0.00	39.50	0.2	13,834	0.00%
2020/12/21	1.1	40.61	29	40.82	40.80	-27.9	13,747	-0.20%
2020/12/18	4.1	40.78	1	40.65	40.65	3.1	13,593	0.02%
2020/12/17	3.1	40.85	4	41.30	41.00	-0.9	13,450	-0.01%
2020/12/16	1	41.05	2	41.70	41.25	-1	13,282	-0.01%
2020/12/15	41.1	44.83	26	43.54	40.65	15.1	12,938	0.12%
2020/12/14	11	42.48	4	42.99	44.00	7	11,929	0.06%
2020/12/11	36.1	44.59	9	44.27	43.20	27.1	11,507	0.24%
2020/12/10	44	45.12	45	45.05	45.00	-1	10,591	-0.01%
2020/12/09	57	43.58	54	44.20	43.65	3	9,790	0.03%
2020/12/08	25	40.09	25	40.16	41.30	0	8,874	0.00%
2020/12/07	1	37.20	5	37.67	37.55	-4	8,271	-0.05%
2020/12/04	3	36.93	1	37.00	37.00	2	8,265	0.02%
2020/12/03	4	37.09	1	36.85	37.20	3	8,469	0.04%
2020/12/02	4	36.81	16	36.93	37.35	-12	8,338	-0.14%
2020/12/01	5	35.87	24	35.98	35.65	-19	8,042	-0.24%
2020/11/30	1	36.90	6	37.03	36.90	-5	7,799	-0.06%
2020/11/27	11	36.06	3	35.85	36.00	8	7,571	0.11%
2020/11/26	0	0.00	0.1	35.76	35.70	-0.1	7,482	0.00%
2020/11/25	1	35.20	4.1	35.31	35.40	-3.1	7,353	-0.04%
2020/11/24	13	35.57	26	35.38	35.70	-13	7,354	-0.18%
2020/11/23	9	34.89	11	34.91	34.40	-2	6,980	-0.03%
2020/11/20	5	34.15	10	34.25	34.00	-5	6,877	-0.07%
2020/11/19	60	35.09	56	34.87	34.80	4	6,589	0.06%
2020/11/18	5	33.36	12	33.45	33.65	-7	5,773	-0.12%
2020/11/17	46.1	33.05	13	32.94	33.20	33.1	5,525	0.60%
2020/11/16	10	32.15	23	32.46	32.70	-13	4,780	-0.27%
2020/11/13	1	29.40	3	29.78	29.75	-2	4,051	-0.05%
2020/11/12	0	0.00	4	29.63	29.70	-4	4,060	-0.10%
2020/11/11	0	0.00	1	29.65	29.60	-1	4,117	-0.02%
2020/11/10	1	29.65	0	0.00	29.65	1	4,148	0.02%
2020/11/09	0	0.00	5	29.77	29.80	-5	4,132	-0.12%
2020/11/06	1	28.75	23	28.95	28.60	-22	4,047	-0.54%
2020/11/05	2	28.25	21	28.41	28.55	-19	4,141	-0.46%
2020/11/04	1	28.55	0	0.00	28.45	1	4,280	0.02%
2020/11/03	1	28.15	20	28.09	28.15	-19	4,473	-0.42%
2020/11/02	21	27.53	0	0.00	27.60	21	5,021	0.42%
2020/10/30	0	0.00	1	27.80	27.85	-1	5,032	-0.02%
2020/10/29	0	0.00	3	28.33	28.35	-3	5,059	-0.06%
2020/10/28	1	29.20	0	0.00	28.75	1	5,114	0.02%
2020/10/27	2	29.15	3	29.18	29.20	-1	5,133	-0.02%
2020/10/26	1	29.70	0	0.00	29.45	1	5,192	0.02%
2020/10/23	2	29.93	1	29.80	29.75	1	5,219	0.02%
2020/10/22	5	29.80	5	29.65	29.70	0	5,329	0.00%
2020/10/21	1	30.30	1	29.70	29.70	0	5,507	0.00%
2020/10/20	3	29.43	4	29.54	29.70	-1	5,563	-0.02%
2020/10/19	4	29.91	1	30.05	29.30	3	5,838	0.05%
2020/10/16	1	29.55	0	0.00	28.95	1	5,866	0.02%
2020/10/15	1	29.65	0	0.00	29.50	1	5,881	0.02%
2020/10/14	1	29.45	1	29.60	29.60	0	5,886	0.00%
2020/10/13	1.1	28.79	11	29.29	29.65	-10	5,900	-0.17%
2020/10/12	0	0.00	2	29.03	28.85	-2	5,895	-0.03%
2020/10/05	10	28.35	0	0.00	28.35	10	6,483	0.15%
2020/09/30	1	27.85	0	0.00	28.10	1	6,567	0.02%
2020/09/29	1	28.45	4	27.80	27.75	-3	6,601	-0.05%
2020/09/28	0	0.00	1	28.05	28.25	-1	6,596	-0.02%
2020/09/25	5	26.51	10	26.94	26.55	-5	6,610	-0.08%
2020/09/24	1	27.80	0	0.00	27.35	1	6,600	0.02%
2020/09/23	0	0.00	11	28.15	28.15	-11	6,627	-0.17%
2020/09/22	12	28.36	1	28.35	28.35	11	6,670	0.16%
2020/09/21	0	0.00	50	28.89	28.90	-50	6,667	-0.75%
2020/09/15	5	29.50	10	29.50	29.45	-5	6,722	-0.07%
2020/09/14	1	28.95	1	29.25	29.25	0	6,721	0.00%
2020/09/11	13	28.95	2	28.95	28.90	11	6,735	0.16%
2020/09/10	4	29.71	4	29.59	29.55	0	6,689	0.00%
2020/09/09	11	29.75	1	30.00	30.00	10	6,652	0.15%
2020/09/08	12	31.10	7	31.44	31.20	5	6,496	0.08%
2020/09/07	0	0.00	1	30.65	30.10	-1	6,196	-0.02%
2020/09/04	10	29.90	0	0.00	29.90	10	6,130	0.16%
2020/09/03	0	0.00	1	30.00	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	16	30.13	30.15	-16	6,157	-0.26%
2020/09/01	1	29.90	0	0.00	29.40	1	6,155	0.02%
2020/08/31	0	0.00	1	30.50	30.10	-1	6,174	-0.02%
2020/08/28	4	30.55	4	30.43	30.45	0	6,106	0.00%
2020/08/27	7	29.65	7	29.45	29.45	0	5,870	0.00%
2020/08/26	1	29.50	5	29.02	29.20	-4	5,770	-0.07%
2020/08/25	1	28.00	0	0.00	27.70	1	5,631	0.02%
2020/08/24	2	27.65	0	0.00	27.55	2	5,646	0.04%
2020/08/21	1	27.65	2	27.63	27.60	-1	5,656	-0.02%
2020/08/20	16	27.13	10	27.33	27.25	6	5,662	0.11%
2020/08/19	8	29.42	1	29.55	28.80	7	5,570	0.13%
2020/08/17	1	29.90	0	0.00	29.85	1	5,599	0.02%
2020/08/14	0	0.00	1	29.60	29.60	-1	5,567	-0.02%
2020/08/13	20	29.41	0	0.00	29.10	20	5,586	0.36%
2020/08/12	5	29.30	2	29.30	29.25	3	5,681	0.05%
2020/08/11	19	29.93	0	0.00	29.55	19	5,693	0.33%
2020/08/10	31	31.97	7	31.60	31.50	24	5,841	0.41%
2020/08/07	11.1	31.32	25	31.56	31.40	-13.9	6,055	-0.23%
2020/08/06	12	31.14	10	31.45	31.40	2	5,958	0.03%
2020/08/05	1	28.75	15	28.97	28.95	-14	5,494	-0.25%
2020/07/31	5	29.00	0	0.00	28.85	5	5,867	0.09%
2020/07/30	1	28.65	14	29.00	29.00	-13	5,989	-0.22%
2020/07/29	2	28.03	3	28.08	28.05	-1	6,105	-0.02%
2020/07/28	2	28.00	3	28.90	28.15	-1	6,354	-0.02%
2020/07/27	6	29.55	12	29.48	29.00	-6	6,352	-0.09%
2020/07/24	1	28.85	0	0.00	28.55	1	6,337	0.02%
2020/07/23	52	29.98	1	30.15	29.80	51	6,322	0.81%
2020/07/22	6	28.27	6	29.13	29.50	0	6,146	0.00%
2020/07/21	2	27.85	0	0.00	27.90	2	6,177	0.03%
2020/07/20	2	26.80	0	0.00	27.20	2	6,174	0.03%
2020/07/17	6	27.61	0	0.00	27.40	6	6,180	0.10%
2020/07/16	0	0.00	1	28.20	28.10	-1	6,196	-0.02%
2020/07/15	13	28.70	23	29.97	28.60	-10	6,194	-0.16%
2020/07/14	45	30.27	39	30.01	29.70	6	6,214	0.10%
2020/07/10	0	0.00	1	27.85	27.40	-1	5,907	-0.02%
2020/07/08	0	0.00	1	28.70	28.90	-1	5,859	-0.02%
2020/07/07	2	28.58	4	28.31	28.25	-2	5,915	-0.03%
2020/07/06	2	28.45	0	0.00	28.70	2	5,917	0.03%
2020/07/03	9	28.43	0	0.00	28.15	9	5,937	0.15%
2020/07/02	3	28.35	7	28.41	28.45	-4	5,993	-0.07%
2020/07/01	0	0.00	3	28.05	27.75	-3	5,958	-0.05%
2020/06/30	1	27.45	0	0.00	27.40	1	5,927	0.02%
2020/06/22	0	0.00	14	27.63	27.30	-14	6,213	-0.23%
2020/06/19	0	0.00	3	27.32	27.20	-3	6,304	-0.05%
2020/06/18	1	26.70	3	27.03	27.10	-2	6,318	-0.03%
2020/06/17	3	26.77	1	26.75	26.60	2	6,330	0.03%
2020/06/16	2	26.20	2	26.58	26.80	0	6,410	0.00%
2020/06/15	1	26.05	0	0.00	25.90	1	6,540	0.02%
2020/06/12	4	25.59	5	25.17	26.10	-1	6,632	-0.02%
2020/06/11	5	26.73	0	0.00	26.20	5	6,691	0.07%
2020/06/10	2	27.43	2	27.20	27.10	0	6,761	0.00%
2020/06/09	4	27.61	5	27.65	27.55	-1	6,915	-0.01%
2020/06/08	9	27.42	1	27.50	27.30	8	6,978	0.11%
2020/06/05	12	26.96	2	27.03	27.15	10	7,415	0.13%
2020/06/04	4	26.60	0	0.00	26.55	4	7,695	0.05%
2020/06/03	1	26.40	1	26.55	26.60	0	7,718	0.00%
2020/06/02	1	26.35	0	0.00	26.20	1	7,718	0.01%
2020/06/01	0	0.00	1	26.30	26.45	-1	7,741	-0.01%
2020/05/29	1	25.65	2	26.00	26.00	-1	7,753	-0.01%
2020/05/28	1	25.90	1	26.30	25.80	0	7,786	0.00%
2020/05/27	1	26.30	1	26.20	26.10	0	7,923	0.00%
2020/05/26	0	0.00	1	26.60	26.30	-1	7,954	-0.01%
2020/05/25	1	26.35	2	26.30	26.25	-1	7,963	-0.01%
2020/05/22	1	27.05	1	27.40	26.55	0	7,981	0.00%
2020/05/21	1	26.80	0	0.00	26.60	1	7,919	0.01%
2020/05/20	1	26.05	11	26.07	26.50	-10	7,919	-0.13%
2020/05/19	2	25.50	3	25.60	25.60	-1	7,963	-0.01%
2020/05/18	0	0.00	2	26.95	26.45	-2	7,852	-0.03%
2020/05/15	6	27.50	0	0.00	26.90	6	7,829	0.08%
2020/05/14	5	29.08	12	28.98	28.95	-7	7,662	-0.09%
2020/05/13	2	31.78	1	32.00	32.15	1	7,332	0.01%
2020/05/12	4	31.44	1	31.40	31.60	3	7,281	0.04%
2020/05/11	6	32.08	2	31.88	31.80	4	7,263	0.06%
2020/05/08	1	32.20	3	32.78	32.60	-2	7,171	-0.03%
2020/05/07	6	32.20	0	0.00	32.40	6	7,064	0.08%
2020/05/06	1	31.85	7	31.48	31.50	-6	6,920	-0.09%
2020/05/05	6	31.49	2	31.75	31.25	4	6,857	0.06%
2020/05/04	54	31.78	2	31.65	31.70	52	6,763	0.77%
2020/04/30	3	29.60	6	30.02	29.80	-3	6,618	-0.05%
2020/04/29	0	0.00	4	29.64	29.50	-4	6,643	-0.06%
2020/04/28	5	28.71	3	29.02	29.00	2	6,557	0.03%
2020/04/27	7	28.89	0	0.00	28.70	7	6,572	0.11%
2020/04/24	6	28.85	5	28.81	28.70	1	6,624	0.02%
2020/04/23	1	28.25	2	28.00	27.90	-1	6,657	-0.02%
2020/04/22	1	27.30	3	27.65	27.95	-2	6,823	-0.03%
2020/04/21	5	27.72	20	28.15	27.40	-15	6,809	-0.22%
2020/04/20	24	28.36	11	28.25	28.50	13	6,789	0.19%
2020/04/17	3	28.17	4	29.04	27.90	-1	6,803	-0.01%
2020/04/16	1	26.90	1	27.50	27.50	0	6,668	0.00%
2020/04/15	2	27.15	17	27.37	27.05	-15	6,660	-0.23%
2020/04/14	2	27.00	7	26.98	26.95	-5	6,646	-0.08%
2020/04/13	2	26.48	1	26.80	26.40	1	6,642	0.02%
2020/04/10	0	0.00	11	26.81	26.75	-11	6,658	-0.17%
2020/04/09	13	26.44	2	26.60	26.55	11	6,644	0.17%
2020/04/08	3	26.35	2	26.58	26.50	1	6,621	0.02%
2020/04/07	1	25.65	3	26.02	25.95	-2	6,563	-0.03%
2020/04/06	13	25.17	1	25.25	25.20	12	6,507	0.18%
2020/04/01	1	24.80	1	24.95	25.00	0	6,547	0.00%
2020/03/31	3	25.03	2	25.35	24.80	1	6,578	0.02%
2020/03/30	14	24.73	24	24.71	24.70	-10	6,570	-0.15%
2020/03/27	3	25.10	0	0.00	24.20	3	6,604	0.05%
2020/03/26	6	23.67	2	24.20	24.70	4	6,562	0.06%
2020/03/25	5	23.80	1	23.70	24.10	4	6,490	0.06%
2020/03/24	5	21.63	6	22.00	22.00	-1	6,531	-0.02%
2020/03/20	1	21.90	4	21.80	22.05	-3	7,160	-0.04%
2020/03/19	4	21.21	1	20.75	20.45	3	7,299	0.04%
2020/03/18	6	22.98	5	24.15	22.70	1	7,771	0.01%
2020/03/17	3	23.83	2	23.98	23.60	1	8,393	0.01%
2020/03/16	15	24.89	0	0.00	24.15	15	8,662	0.17%
2020/03/13	4	24.51	0	0.00	25.00	4	8,620	0.05%
2020/03/12	2	27.60	0	0.00	26.90	2	8,477	0.02%
2020/03/11	7	29.94	5	30.35	28.85	2	8,351	0.02%
2020/03/10	16	29.56	26	29.49	30.35	-10	7,885	-0.13%
2020/03/09	6	28.41	1	27.80	27.60	5	7,583	0.07%
2020/03/06	6	29.22	0	0.00	28.95	6	7,574	0.08%
2020/03/05	13	29.43	10	29.65	29.55	3	7,673	0.04%
2020/03/04	1	28.60	2	29.08	29.05	-1	7,676	-0.01%
2020/03/03	1	28.85	14	28.82	28.75	-13	7,675	-0.17%
2020/03/02	18	27.70	4	27.90	27.70	14	7,659	0.18%
2020/02/27	2	30.00	2	28.83	28.80	0	7,517	0.00%
2020/02/26	2	30.10	4	29.99	29.95	-2	7,476	-0.03%
2020/02/25	3	30.15	5	30.37	30.50	-2	7,444	-0.03%
2020/02/24	4	30.66	1	30.60	30.60	3	7,402	0.04%
2020/02/21	1	31.65	0	0.00	31.25	1	7,391	0.01%
2020/02/20	3	31.83	7	31.99	31.70	-4	7,391	-0.05%
2020/02/19	2	31.00	1	31.00	31.10	1	7,340	0.01%
2020/02/18	2	31.05	0	0.00	30.90	2	7,333	0.03%
2020/02/17	5	31.38	1	31.40	31.30	4	7,303	0.05%
2020/02/13	1	31.15	0	0.00	30.70	1	7,170	0.01%
2020/02/11	0	0.00	10	30.55	30.55	-10	7,125	-0.14%
2020/02/10	10	29.80	0	0.00	29.85	10	7,162	0.14%
2020/02/07	0	0.00	1	30.25	30.10	-1	7,179	-0.01%
2020/02/06	2	30.55	1	30.55	31.05	1	7,142	0.01%
2020/02/04	1	29.60	2	29.68	29.95	-1	7,032	-0.01%
2020/02/03	1	28.55	0	0.00	28.20	1	7,013	0.01%
2020/01/31	6	31.08	7	30.71	30.90	-1	6,876	-0.01%
2020/01/30	2	31.65	0	0.00	31.50	2	6,837	0.03%
2020/01/20	0	0.00	6	34.95	35.00	-6	6,771	-0.09%
2020/01/16	4	33.59	4	34.03	34.05	0	6,530	0.00%
2020/01/15	2	32.95	2	32.88	32.80	0	6,565	0.00%
2020/01/14	1	33.05	0	0.00	33.40	1	6,605	0.02%
2020/01/13	2	33.13	5	32.72	33.05	-3	6,571	-0.05%
2020/01/10	1	31.85	0	0.00	32.00	1	6,531	0.02%
2020/01/09	1	32.05	1	32.30	32.25	0	6,546	0.00%
2020/01/08	4	31.05	4	31.29	31.00	0	6,539	0.00%
2020/01/07	7	32.81	8	31.81	31.75	-1	6,547	-0.02%
2020/01/06	3	32.77	1	32.90	32.90	2	6,549	0.03%
2020/01/03	4	34.68	1	33.50	33.50	3	6,552	0.05%
2019/12/31	1	34.50	1	34.45	34.45	0	6,782	0.00%
2019/12/30	1	34.45	1	35.05	34.70	0	7,264	0.00%
2019/12/27	0	0.00	1	35.00	34.90	-1	7,435	-0.01%
2019/12/25	0	0.00	1	34.40	34.65	-1	7,431	-0.01%
2019/12/24	2	34.60	11	34.93	34.60	-9	7,637	-0.12%
2019/12/23	12	34.41	0	0.00	34.60	12	7,641	0.16%
2019/12/20	5	35.68	1	35.45	35.40	4	7,599	0.05%
2019/12/19	6	35.76	4	35.15	35.85	2	7,582	0.03%
2019/12/18	10	37.19	10	37.28	36.50	0	7,469	0.00%
2019/12/17	2	36.00	0	0.00	36.55	2	6,928	0.03%
2019/12/16	2	36.05	0	0.00	36.55	2	6,979	0.03%
2019/12/13	24	36.73	16	35.59	35.45	8	6,843	0.12%
2019/12/12	11	35.29	7	35.95	36.55	4	6,356	0.06%
2019/12/11	11	33.42	29	33.49	33.25	-18	5,865	-0.31%
2019/12/10	0	31.85	10	32.25	31.85	-10	6,126	-0.16%
2019/12/09	13	31.92	13	32.54	31.95	0	6,107	0.00%
2019/12/06	11	31.89	29	31.87	31.95	-18	6,140	-0.29%
2019/12/04	14	31.55	0	0.00	31.00	14	6,258	0.22%
2019/12/03	7	31.73	0	0.00	31.95	7	6,360	0.11%
2019/12/02	10	31.37	17	31.87	32.40	-7	6,477	-0.11%
2019/11/29	2	31.60	10	32.25	31.25	-8	6,492	-0.12%
2019/11/28	0	0.00	7	31.91	31.95	-7	6,707	-0.10%
2019/11/27	2	31.55	1	31.70	31.50	1	6,959	0.01%
2019/11/26	2	31.80	1	31.45	31.35	1	7,101	0.01%
2019/11/25	3	30.75	1	30.95	31.35	2	7,490	0.03%
2019/11/22	0	0.00	1	30.90	30.70	-1	7,709	-0.01%
2019/11/21	1	30.60	1	30.75	31.05	0	7,757	0.00%
2019/11/20	3	30.87	6	30.99	30.80	-3	7,848	-0.04%
2019/11/19	1	31.05	2	31.20	31.20	-1	7,877	-0.01%
2019/11/18	2	31.08	3	31.28	31.40	-1	7,908	-0.01%
2019/11/15	1	30.10	1	30.45	30.30	0	7,937	0.00%
2019/11/14	0	0.00	1	29.85	29.85	-1	7,988	-0.01%
2019/11/11	0	0.00	1	30.45	30.05	-1	8,124	-0.01%
2019/11/08	5	29.99	0	0.00	29.75	5	8,166	0.06%
2019/11/07	12	30.77	5	30.50	30.40	7	8,300	0.08%
2019/11/06	2	31.70	1	31.50	31.50	1	8,210	0.01%
2019/11/05	0	0.00	4	31.35	31.00	-4	8,154	-0.05%
2019/11/04	2	31.38	1	31.25	31.25	1	8,133	0.01%
2019/11/01	1	31.35	3	31.35	31.35	-2	8,112	-0.02%
2019/10/31	6	32.32	5	31.64	31.90	1	8,095	0.01%
2019/10/29	6	31.63	4	31.60	31.45	2	8,093	0.02%
2019/10/28	6	31.28	1	31.30	31.30	5	8,060	0.06%
2019/10/25	1	32.10	0	0.00	31.75	1	8,026	0.01%
2019/10/24	4	32.20	0	0.00	32.05	4	8,025	0.05%
2019/10/23	5	32.93	2	33.65	32.90	3	8,006	0.04%
2019/10/22	2	32.38	5	32.69	32.70	-3	7,784	-0.04%
2019/10/21	3	32.02	1	32.00	32.00	2	7,753	0.03%
2019/10/18	10	31.75	0	0.00	32.05	10	7,730	0.13%
2019/10/17	2	31.90	1	32.30	31.95	1	7,712	0.01%
2019/10/16	1	32.00	3	32.65	31.95	-2	7,634	-0.03%
2019/10/15	3	32.30	1	32.20	31.85	2	7,579	0.03%
2019/10/14	1	32.65	0	0.00	32.65	1	7,561	0.01%
2019/10/07	8	33.74	43	33.80	33.70	-35	7,316	-0.48%
2019/10/04	23	33.52	35	33.60	32.60	-12	7,042	-0.17%
2019/10/03	7	31.98	8	32.01	32.20	-1	6,547	-0.02%
2019/10/02	2	30.95	0	0.00	31.20	2	6,358	0.03%
2019/10/01	0	0.00	1	30.25	30.75	-1	6,298	-0.02%
2019/09/27	1	30.50	2	30.50	29.25	-1	6,219	-0.02%
2019/09/26	1	32.20	2	31.85	31.15	-1	5,974	-0.02%
2019/09/25	2	31.75	3	31.85	31.55	-1	5,874	-0.02%
2019/09/24	0	0.00	1	31.35	31.35	-1	5,819	-0.02%
2019/09/23	4	31.56	0	0.00	31.45	4	5,755	0.07%
2019/09/20	4	31.05	0	0.00	31.00	4	5,699	0.07%
2019/09/19	12	30.80	6	31.53	30.80	6	5,637	0.11%
2019/09/18	6	31.87	5	31.50	31.80	1	5,465	0.02%
2019/09/17	2	32.20	0	0.00	32.20	2	5,354	0.04%
2019/09/16	10	31.40	11	31.10	31.50	-1	5,215	-0.02%
2019/09/12	3	33.15	2	34.23	31.90	1	4,978	0.02%
2019/09/09	1	30.80	3	30.83	30.80	-2	4,222	-0.05%
2019/09/06	0	0.00	2	31.30	31.25	-2	4,134	-0.05%
2019/09/05	2	31.00	1	31.30	31.50	1	4,030	0.02%
2019/09/04	3	31.02	2	31.13	31.00	1	3,879	0.03%
2019/09/02	2	30.65	11	31.10	31.00	-9	3,588	-0.25%
2019/08/30	12	30.98	5	29.98	29.55	7	3,321	0.21%
2019/08/29	5	29.84	3	29.73	29.80	2	3,012	0.07%
2019/08/28	3	28.87	9.8	29.32	29.50	-6.8	2,818	-0.24%
2019/08/27	7	27.21	9	27.22	28.50	-2	2,398	-0.08%
2019/08/26	1	25.50	1	25.95	26.20	0	2,153	0.00%
2019/08/23	1	26.85	5	26.86	26.60	-4	2,095	-0.19%
2019/08/22	0	0.00	1	27.20	27.20	-1	1,993	-0.05%
2019/08/21	5	27.08	3	27.37	27.10	2	1,934	0.10%
2019/08/20	0	0.00	10	26.55	26.85	-10	1,867	-0.54%
2019/08/16	2	26.53	0	0.00	26.70	2	1,715	0.12%
2019/08/12	0	0.00	22	25.78	26.05	-22	1,474	-1.49%
2019/08/08	1	23.70	1	23.40	23.70	0	1,301	0.00%
2019/08/06	1	22.15	4	22.24	22.65	-3	1,338	-0.22%
2019/08/05	6	22.73	1	22.65	22.65	5	1,377	0.36%
2019/08/02	7	23.48	1	23.40	23.35	6	1,388	0.43%
2019/08/01	5	23.91	7	24.07	24.00	-2	1,399	-0.14%
2019/07/31	1	25.25	0	0.00	24.35	1	1,382	0.07%
2019/07/30	5	25.64	7	25.83	25.30	-2	1,276	-0.16%
2019/07/29	1	25.50	1	25.40	26.35	0	1,279	0.00%
2019/07/26	2	25.65	0	0.00	25.50	2	1,267	0.16%
2019/07/25	2	25.75	20	26.01	26.20	-18	1,249	-1.44%
2019/07/24	0	0.00	4	25.26	25.45	-4	1,259	-0.32%
2019/07/23	1	24.75	0	0.00	24.75	1	1,321	0.08%
2019/07/22	2	24.95	0	0.00	24.85	2	1,494	0.13%
2019/07/15	4	24.19	4	24.71	24.80	0	1,896	0.00%
2019/07/08	3	25.00	0	0.00	24.40	3	2,152	0.14%
2019/07/01	0	0.00	12	23.70	24.00	-12	2,433	-0.49%
2019/06/20	0	0.00	60	23.32	23.50	-60	3,559	-1.69%
2019/06/19	12	23.20	2	23.20	23.20	10	3,632	0.28%
2019/06/18	1	23.80	1	23.50	22.55	0	3,690	0.00%
2019/06/14	0	0.00	1	22.60	22.60	-1	3,890	-0.03%
2019/06/13	30	22.47	0	0.00	22.50	30	3,936	0.76%
2019/06/12	30	22.59	0	0.00	22.65	30	3,981	0.75%
2019/06/11	2	22.43	5	22.87	22.55	-3	4,030	-0.07%
2019/06/10	7	22.17	2	22.20	22.15	5	4,165	0.12%
2019/06/06	1	22.35	1	22.10	22.10	0	4,275	0.00%
2019/06/05	0	0.00	1	22.50	22.50	-1	4,443	-0.02%
2019/06/04	1	22.50	4	22.40	22.20	-3	4,715	-0.06%
2019/05/31	0	0.00	1	22.70	22.70	-1	5,425	-0.02%
2019/05/29	3	21.92	1	21.90	21.90	2	5,560	0.04%
2019/05/28	1	22.00	1	22.10	22.20	0	5,690	0.00%
2019/05/27	1	22.50	0	0.00	22.00	1	5,804	0.02%
2019/05/24	0	0.00	1	22.50	22.50	-1	6,110	-0.02%
2019/05/23	1	22.70	0	0.00	22.45	1	6,132	0.02%
2019/05/21	0	0.00	1	23.35	23.50	-1	6,338	-0.02%
2019/05/20	1	23.00	0	0.00	22.75	1	6,401	0.02%
2019/05/16	1	24.15	0	0.00	23.45	1	6,888	0.01%
2019/05/15	3	24.45	4	24.26	24.45	-1	7,065	-0.01%
2019/05/13	6	23.49	3	23.07	23.10	3	7,348	0.04%
2019/05/10	7	25.21	0	0.00	25.00	7	7,305	0.10%
2019/05/09	1	25.50	0	0.00	24.85	1	7,338	0.01%
2019/05/08	2	26.05	0	0.00	25.90	2	7,342	0.03%
2019/05/06	1	26.40	1	26.30	26.30	0	7,357	0.00%
2019/04/30	0	0.00	1	26.90	27.50	-1	7,447	-0.01%
2019/04/29	1	26.65	1	26.55	26.35	0	7,620	0.00%
2019/04/26	3	27.98	3	28.42	27.40	0	7,715	0.00%
2019/04/25	1	28.10	2	27.98	28.80	-1	7,619	-0.01%
2019/04/24	0	0.00	4	27.41	27.05	-4	7,383	-0.05%
2019/04/23	12	26.92	0	0.00	26.70	12	7,329	0.16%
2019/04/22	2	27.45	1	27.55	27.25	1	7,297	0.01%
2019/04/19	19	27.43	8	27.19	27.35	11	7,218	0.15%
2019/04/18	0	0.00	1	27.45	27.65	-1	7,135	-0.01%
2019/04/17	10	27.51	12	27.50	27.25	-2	7,069	-0.03%
2019/04/16	0	0.00	1	26.55	26.75	-1	6,965	-0.01%
2019/04/15	1	25.80	1	26.35	26.20	0	6,944	0.00%
2019/04/12	1	26.40	0	0.00	25.85	1	6,953	0.01%
2019/04/10	1	25.95	10	26.10	26.10	-9	6,910	-0.13%
2019/04/09	2	26.75	10	26.45	26.35	-8	6,855	-0.12%
2019/04/08	4	27.70	0	0.00	27.50	4	6,773	0.06%
2019/04/03	2	27.73	5	27.95	27.65	-3	6,746	-0.04%
2019/04/02	7	27.14	0	0.00	27.60	7	6,640	0.11%
2019/04/01	2	27.65	33	27.54	27.10	-31	6,574	-0.47%
2019/03/29	0	0.00	1	27.05	27.00	-1	6,462	-0.02%
2019/03/28	8	27.63	13	27.58	26.65	-5	6,386	-0.08%
2019/03/27	1	26.65	12	26.53	26.65	-11	5,921	-0.19%
2019/03/26	0	0.00	1	25.70	25.70	-1	5,734	-0.02%
2019/03/25	1	24.75	1	24.90	24.90	0	5,699	0.00%
2019/03/22	4	26.20	5	25.97	25.95	-1	5,631	-0.02%
2019/03/21	2	26.10	2	26.20	25.75	0	5,560	0.00%
2019/03/20	5	25.90	5	26.20	26.15	0	5,503	0.00%
2019/03/19	12	26.73	0	0.00	25.85	12	5,469	0.22%
2019/03/18	1	26.00	3	25.88	25.85	-2	5,318	-0.04%
2019/03/15	0	0.00	2	25.80	25.80	-2	5,278	-0.04%
2019/03/14	11	26.21	1	25.85	25.90	10	5,241	0.19%
2019/03/13	4	26.61	4	26.33	26.20	0	5,226	0.00%
2019/03/12	4	26.14	7	26.21	26.20	-3	5,101	-0.06%
2019/03/11	3	26.15	4	26.50	26.35	-1	5,027	-0.02%
2019/03/08	17	26.21	12	26.03	25.70	5	4,928	0.10%
2019/03/07	2	26.30	102	26.49	25.70	-100	4,738	-2.11%	大賣/
2019/03/06	106	26.14	19	26.63	27.05	87	4,473	1.94%	大買/
2019/03/04	1	24.90	1	24.90	24.90	0	4,070	0.00%
2019/02/27	0	0.00	1	25.20	24.60	-1	4,011	-0.02%
2019/02/26	22	24.66	0	0.00	24.40	22	3,944	0.56%
2019/02/25	0	0.00	17	24.99	25.50	-17	3,855	-0.44%
2019/02/21	1	23.45	2	23.50	23.70	-1	3,537	-0.03%
2019/02/19	1	24.05	0	0.00	24.05	1	3,396	0.03%
2019/02/18	4	24.28	2	24.15	24.30	2	3,478	0.06%
2019/02/15	1	23.70	23	24.08	24.35	-22	3,345	-0.66%
2019/02/14	0	0.00	1	24.00	24.05	-1	3,011	-0.03%
2019/02/13	10	21.23	16	21.14	21.90	-6	2,833	-0.21%
2019/02/12	0	0.00	6	19.53	19.95	-6	2,549	-0.24%
2019/02/11	0	0.00	1	19.20	19.00	-1	2,530	-0.04%
2019/01/29	6	19.39	0	0.00	19.35	6	2,512	0.24%
2019/01/28	0	0.00	1	20.25	20.15	-1	2,483	-0.04%
2019/01/25	1	20.20	1	20.10	20.10	0	2,521	0.00%
2019/01/24	3	20.17	1	20.00	20.00	2	2,539	0.08%
2019/01/22	8	20.58	1	20.60	20.50	7	2,535	0.28%
2019/01/21	10	20.98	12	21.34	21.10	-2	2,467	-0.08%
2019/01/18	2	20.35	0	0.00	20.40	2	2,274	0.09%
2019/01/17	1	19.10	2	19.58	20.75	-1	2,154	-0.05%
2019/01/16	2	18.98	1	18.90	18.90	1	2,068	0.05%
2019/01/15	0	0.00	5	18.70	18.60	-5	2,077	-0.24%
2019/01/09	0	0.00	1	18.60	18.60	-1	2,198	-0.05%
2019/01/07	5	18.50	0	0.00	18.40	5	2,266	0.22%
2019/01/02	7	18.10	0	0.00	18.00	7	2,392	0.29%
2018/12/26	0	0.00	1	18.30	17.95	-1	2,597	-0.04%
2018/12/21	0	0.00	5	18.08	18.80	-5	2,721	-0.18%
2018/12/20	21	18.78	2	18.53	18.35	19	2,719	0.70%
2018/12/18	0	0.00	30	19.25	19.25	-30	2,721	-1.10%
2018/12/17	1	19.85	0	0.00	19.65	1	2,776	0.04%
2018/12/13	0	0.00	1	20.40	20.10	-1	2,918	-0.03%
2018/12/12	1	20.05	1	20.00	20.10	0	2,992	0.00%
2018/12/11	2	19.35	1	19.35	19.30	1	3,010	0.03%
2018/12/10	6	19.45	8	19.67	19.40	-2	3,050	-0.07%
2018/12/07	1	20.00	1	20.10	20.00	0	3,074	0.00%
2018/12/06	6	20.00	0	0.00	19.60	6	3,119	0.19%
2018/12/05	0	0.00	7	20.90	20.80	-7	3,163	-0.22%
2018/12/03	3	21.98	2	21.98	22.00	1	3,337	0.03%
2018/11/30	0	0.00	4	20.46	21.05	-4	3,381	-0.12%
2018/11/29	10	19.92	12	20.14	19.70	-2	3,348	-0.06%
2018/11/28	2	19.45	1	19.55	19.60	1	3,345	0.03%
2018/11/27	0	0.00	8	18.95	19.05	-8	3,358	-0.24%
2018/11/23	42	18.69	5	18.62	18.25	37	3,402	1.09%
2018/11/22	3	19.97	2	19.35	19.35	1	3,399	0.03%
2018/11/21	3	19.77	1	19.85	19.75	2	3,432	0.06%
2018/11/20	2	19.85	3	19.87	19.80	-1	3,522	-0.03%
2018/11/19	4	20.01	2	20.03	20.10	2	3,601	0.06%
2018/11/16	11	19.72	0	0.00	19.80	11	3,801	0.29%
2018/11/15	6	19.81	5	19.90	19.75	1	3,829	0.03%
2018/11/14	6	21.58	6	21.85	21.85	0	3,746	0.00%
2018/11/13	1	21.00	4	21.25	21.25	-3	3,893	-0.08%
2018/11/12	4	21.84	2	21.65	21.65	2	4,022	0.05%
2018/11/09	2	21.80	0	0.00	21.85	2	4,104	0.05%
2018/11/08	7	22.34	6	22.18	21.65	1	4,179	0.02%
2018/11/07	1	21.20	11	22.15	22.15	-10	4,243	-0.24%
2018/11/02	0	0.00	1	22.25	22.00	-1	4,796	-0.02%
2018/11/01	2	21.35	0	0.00	21.40	2	4,838	0.04%
2018/10/31	3	20.65	3	20.80	21.15	0	4,999	0.00%
2018/10/29	0	0.00	5	20.15	19.95	-5	5,366	-0.09%
2018/10/26	5	20.15	0	0.00	19.70	5	5,518	0.09%
2018/10/25	0	0.00	1	19.55	19.45	-1	5,851	-0.02%
2018/10/24	0	0.00	9	21.32	21.40	-9	6,087	-0.15%
2018/10/23	8	21.41	0	0.00	21.00	8	6,388	0.13%
2018/10/22	3	21.92	2	22.30	22.30	1	6,781	0.01%
2018/10/19	2	21.93	2	22.05	22.10	0	6,846	0.00%
2018/10/18	0	0.00	19	22.36	22.50	-19	6,943	-0.27%
2018/10/17	0	0.00	1	22.10	22.00	-1	7,000	-0.01%
2018/10/16	16	22.50	0	0.00	22.50	16	7,053	0.23%
2018/10/15	5	22.59	2	22.45	22.45	3	7,126	0.04%
2018/10/12	1	21.10	1	21.20	21.15	0	7,200	0.00%
2018/10/11	9	20.92	4	20.90	20.90	5	7,296	0.07%
2018/10/08	0	0.00	12	24.50	24.35	-12	7,428	-0.16%
2018/10/05	0	0.00	20	23.57	23.95	-20	7,481	-0.27%
2018/10/04	6	25.60	16	25.15	25.10	-10	7,493	-0.13%
2018/10/03	6	26.27	1	26.05	26.05	5	7,640	0.07%
2018/10/02	1	27.45	0	0.00	26.85	1	8,058	0.01%
2018/10/01	2	26.33	4	26.93	27.55	-2	8,364	-0.02%
2018/09/28	3	26.65	7	26.41	26.25	-4	8,876	-0.05%
2018/09/27	3	26.55	0	0.00	26.55	3	9,366	0.03%
2018/09/25	1	26.85	1	27.40	27.05	0	9,574	0.00%
2018/09/21	5	26.33	9	26.94	27.40	-4	9,650	-0.04%
2018/09/20	6	26.17	9	26.24	25.85	-3	9,843	-0.03%
2018/09/19	15	26.34	3	26.40	26.10	12	9,896	0.12%
2018/09/18	19	27.28	3	27.67	27.05	16	10,056	0.16%
2018/09/17	9	28.43	2	28.30	28.30	7	10,357	0.07%
2018/09/14	5	28.68	6	28.91	29.15	-1	10,728	-0.01%
2018/09/13	2	28.25	1	28.05	28.05	1	11,463	0.01%
2018/09/12	3	28.13	2	28.10	28.00	1	12,389	0.01%
2018/09/10	11	28.61	23	28.08	27.60	-12	13,046	-0.09%
2018/09/07	12	29.83	10	29.10	29.20	2	13,757	0.01%
2018/09/06	1	29.30	3	30.33	30.75	-2	13,752	-0.01%
2018/09/05	3	30.13	2	30.08	30.10	1	13,973	0.01%
2018/09/04	2	30.68	1	30.70	30.70	1	14,600	0.01%
2018/09/03	7	31.44	1	30.65	30.65	6	15,273	0.04%
2018/08/31	1	31.60	1	32.15	31.95	0	16,229	0.00%
2018/08/30	3	32.08	0	0.00	31.60	3	16,714	0.02%
2018/08/29	1	31.50	3	31.98	32.00	-2	16,823	-0.01%
2018/08/28	19	31.58	1	31.75	31.50	18	17,053	0.11%
2018/08/27	2	30.13	7	31.24	31.75	-5	17,207	-0.03%
2018/08/24	11	29.74	7	30.41	30.25	4	17,313	0.02%
2018/08/23	5	29.97	1	29.85	30.10	4	17,569	0.02%
2018/08/22	3	30.90	1	31.05	31.00	2	17,961	0.01%
2018/08/21	3	31.40	3	31.60	31.80	0	18,308	0.00%
2018/08/20	5	31.07	0	0.00	30.65	5	18,516	0.03%
2018/08/17	10	33.35	1	32.00	32.00	9	18,555	0.05%
2018/08/16	1	33.50	0	0.00	33.85	1	18,607	0.01%
2018/08/15	1	33.00	0	0.00	33.00	1	18,929	0.01%
2018/08/14	5	32.90	0	0.00	33.45	5	19,038	0.03%
2018/08/13	14	31.83	21	32.83	32.75	-7	19,633	-0.04%
2018/08/10	6	34.96	5	35.25	34.20	1	19,823	0.01%
2018/08/09	7	35.36	5	35.40	34.75	2	19,800	0.01%
2018/08/08	2	34.70	0	0.00	34.65	2	19,775	0.01%
2018/08/07	18	35.05	2	34.80	34.60	16	19,894	0.08%
2018/08/06	8	34.73	6	34.84	35.80	2	20,165	0.01%
2018/08/03	10	34.07	1	35.10	33.90	9	20,322	0.04%
2018/08/02	15	34.00	18	33.80	33.85	-3	20,373	-0.01%
2018/08/01	42	35.22	21	35.65	33.80	21	20,219	0.10%
2018/07/31	15	33.35	26	33.64	34.40	-11	19,846	-0.06%
2018/07/30	8	32.83	52	33.10	33.40	-44	19,562	-0.22%
2018/07/27	19	31.96	80	32.41	32.65	-61	19,234	-0.32%
2018/07/26	0	0.00	1	30.55	30.30	-1	18,826	-0.01%
2018/07/25	6	30.51	4	30.11	29.80	2	18,738	0.01%
2018/07/24	5	28.94	4	29.31	30.00	1	18,598	0.01%
2018/07/23	1	28.00	3.2	28.34	28.80	-2.2	18,515	-0.01%
2018/07/20	7	29.01	0	0.00	28.35	7	18,440	0.04%
2018/07/19	5	28.88	36	29.03	29.50	-31	18,334	-0.17%
2018/07/18	8	29.49	4	29.00	28.90	4	18,219	0.02%
2018/07/17	11	30.88	0	0.00	30.45	11	18,065	0.06%
2018/07/16	2	31.05	1	31.45	31.45	1	17,978	0.01%
2018/07/13	91	30.51	22	30.52	30.40	69	17,879	0.39%
2018/07/12	9	30.02	0	0.00	30.10	9	17,783	0.05%
2018/07/11	6	30.61	9	30.64	30.00	-3	17,682	-0.02%
2018/07/10	18	29.84	18	29.96	30.25	0	17,478	0.00%
2018/07/09	25	32.41	6	31.61	31.40	19	17,027	0.11%
2018/07/06	63	34.01	27	33.89	33.60	36	16,681	0.22%
2018/07/05	14	34.18	22	34.06	33.40	-8	16,143	-0.05%
2018/07/04	7	32.19	5	32.31	33.10	2	15,637	0.01%
2018/07/03	7	32.14	1	33.05	32.00	6	15,509	0.04%
2018/07/02	8	32.88	0	0.00	32.50	8	15,395	0.05%
2018/06/29	14	33.54	22	33.49	33.05	-8	15,283	-0.05%
2018/06/28	1	32.80	7	32.60	32.60	-6	15,037	-0.04%
2018/06/27	5	33.41	4	33.55	32.60	1	14,940	0.01%
2018/06/26	2	31.50	2	30.45	32.65	0	14,724	0.00%
2018/06/25	18	33.89	2	34.20	31.80	16	14,349	0.11%
2018/06/22	22	36.33	20	36.50	35.10	2	13,970	0.01%
2018/06/21	4	35.34	36	35.01	36.65	-32	13,198	-0.24%
2018/06/20	7	33.49	2	33.63	33.35	5	12,257	0.04%
2018/06/19	16	33.73	13	35.17	34.45	3	11,924	0.03%
2018/06/15	37	34.27	39	34.21	33.80	-2	11,479	-0.02%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	5	29.65	13	29.76	29.05	-8	10,553	-0.08%
2018/06/12	42	31.30	59	31.46	29.80	-17	10,228	-0.17%
2018/06/11	19	30.19	56	30.29	31.35	-37	9,569	-0.39%
2018/06/08	65	29.03	24	29.35	28.50	41	8,927	0.46%
2018/06/07	6	26.67	67	26.84	28.05	-61	7,940	-0.77%
2018/06/06	39	25.47	10	25.60	25.50	29	7,438	0.39%
2018/06/05	18	25.93	44	26.16	25.55	-26	7,312	-0.36%
2018/06/04	48	25.32	18	25.39	25.20	30	7,085	0.42%
2018/06/01	10	26.05	3	25.75	25.75	7	6,899	0.10%
2018/05/31	21	27.61	0	0.00	26.60	21	6,816	0.31%
2018/05/30	69	28.03	40	28.63	28.00	29	6,585	0.44%
2018/05/29	8	26.69	76	27.50	28.25	-68	5,976	-1.14%
2018/05/28	30	25.80	26	26.09	25.70	4	5,541	0.07%
2018/05/25	4	25.86	0	0.00	25.25	4	5,260	0.08%
2018/05/24	11	25.50	8	25.29	25.35	3	5,062	0.06%
2018/05/23	25	25.59	32	26.12	25.15	-7	4,873	-0.14%
2018/05/22	15	24.53	5	24.47	24.50	10	4,464	0.22%
2018/05/21	47	24.98	38	25.16	25.30	9	4,290	0.21%
2018/05/18	2	23.10	20	23.23	24.05	-18	3,638	-0.49%
2018/05/17	12	22.42	0	0.00	21.90	12	3,352	0.36%
2018/05/16	7	23.19	16	23.47	23.10	-9	3,219	-0.28%
2018/05/15	11	23.00	2	22.90	22.80	9	2,984	0.30%
2018/05/14	40	22.46	24	22.44	23.50	16	2,850	0.56%
2018/05/11	7	21.40	25	21.65	21.75	-18	2,402	-0.75%
2018/05/10	1	19.80	21	19.78	19.80	-20	1,999	-1.00%
2018/05/09	1	17.90	1	17.95	18.00	0	1,790	0.00%
2018/05/07	0	0.00	3	17.70	17.75	-3	1,805	-0.17%
2018/04/26	2	17.00	0	0.00	16.65	2	2,005	0.10%
2018/04/25	3	16.60	0	0.00	16.70	3	2,095	0.14%
2018/04/23	1	17.30	0	0.00	17.20	1	2,312	0.04%
2018/04/20	0	0.00	11	17.60	17.70	-11	2,530	-0.43%
2018/04/19	12	18.02	1	18.00	17.90	11	2,824	0.39%
2018/04/18	1	16.95	0	0.00	16.95	1	2,812	0.04%
2018/04/16	3	17.45	10	17.60	17.50	-7	3,063	-0.23%
2018/04/09	0	0.00	12	17.40	17.60	-12	3,472	-0.35%
2018/03/29	0	0.00	0	18.05	18.10	0	3,540	0.00%
2018/03/27	0	0.00	10	19.00	18.95	-10	3,559	-0.28%
2018/03/14	6	19.73	6	19.63	19.60	0	3,582	0.00%
2018/03/13	3	19.30	4	19.43	19.30	-1	3,572	-0.03%
2018/03/09	3	18.90	0	0.00	18.95	3	3,546	0.08%
2018/03/08	37	19.41	0	0.00	19.30	37	3,549	1.04%
2018/03/07	13	19.38	6	19.27	18.65	7	3,520	0.20%
2018/03/06	19	19.77	33	19.65	19.60	-14	3,511	-0.40%
2018/03/05	115	19.40	0	0.00	19.60	115	3,454	3.33%	大買/鉅額交易
2018/03/01	2	17.85	0	0.00	17.95	2	3,374	0.06%
2018/02/22	0	0.00	4	18.25	18.05	-4	3,371	-0.12%
2018/02/21	4	17.80	0	0.00	17.85	4	3,357	0.12%
2018/02/09	4	17.20	0	0.00	17.20	4	3,323	0.12%
2018/01/23	0	0.00	1	20.55	20.50	-1	3,194	-0.03%
2018/01/22	0	0.00	1.3	21.08	21.10	-1.3	3,165	-0.04%
2018/01/19	0	0.00	2	21.00	20.85	-2	3,165	-0.06%
2018/01/18	10	22.43	10	22.15	21.30	0	3,074	0.00%
2018/01/16	10	22.37	8	22.30	22.10	2	2,876	0.07%
2018/01/09	2	20.05	2	20.60	20.85	0	2,221	0.00%