威盛 (2388)-元富-吉利券商分點個股進出

台股 » 個股 » 威盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威盛

(2388)

可現股當沖

股價
115.0
漲跌
▲6.5
漲幅
+5.99%
成交量
9,837張
產業
上市半導體類股
642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

威盛 (2388)籌碼相關－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/06/14	19	114.76	7	115.71	115.00	12	6,927	0.17%
2024/06/11	0	112.83	0	0.00	110.00	0	6,930	0.00%
2024/06/06	0	115.00	0	0.00	114.00	0	6,935	0.00%
2024/06/03	0	0.00	1	118.50	118.50	-1	7,622	-0.01%
2024/05/29	0	0.00	3	120.50	117.50	-3	7,691	-0.04%
2024/05/28	0	0.00	2	118.00	119.00	-2	7,691	-0.03%
2024/05/27	0	114.00	0	0.00	116.00	0	7,661	0.00%
2024/05/23	1	115.00	1	114.50	114.50	0	7,766	0.00%
2024/05/20	0	0.00	1	117.00	116.00	-1	8,019	-0.01%
2024/05/16	0	114.50	0	0.00	114.50	0	8,104	0.00%
2024/05/15	1	114.50	1	115.00	113.50	0	8,220	0.00%
2024/05/14	0	0.00	0.1	115.00	115.00	-0.1	8,343	0.00%
2024/05/13	2	113.75	1	112.00	112.00	1	8,466	0.01%
2024/05/10	10.1	112.78	0	0.00	113.50	10.1	8,599	0.12%
2024/05/09	7	123.78	5	124.70	121.50	2	8,372	0.02%
2024/05/07	0	0.00	0.1	122.50	122.50	-0.1	8,442	0.00%
2024/05/06	0	124.00	0	0.00	123.50	0	8,495	0.00%
2024/05/03	0	125.50	0	0.00	123.50	0	8,577	0.00%
2024/04/26	1	132.50	0	0.00	131.00	1	8,842	0.01%
2024/04/25	10	130.50	13	131.04	129.00	-3	8,838	-0.03%
2024/04/24	1	126.50	3	127.17	130.00	-2	8,896	-0.02%
2024/04/23	0	122.00	0	0.00	121.00	0	9,048	0.00%
2024/04/22	9	123.00	5	123.20	121.00	4	9,123	0.04%
2024/04/19	10.1	128.86	10	137.49	128.00	0.1	9,217	0.00%
2024/04/18	3	139.18	3.3	139.88	138.50	-0.3	9,285	0.00%
2024/04/17	0.3	140.33	0.1	140.00	141.00	0.2	9,411	0.00%
2024/04/16	2.1	134.98	3	135.83	137.00	-0.9	9,409	-0.01%
2024/04/15	3	143.33	2	146.00	139.00	1	9,595	0.01%
2024/04/12	2	138.50	6	139.67	140.00	-4	9,891	-0.04%
2024/04/11	0	0.00	3	127.50	127.50	-3	9,777	-0.03%
2024/04/09	0	0.00	1	129.50	131.00	-1	10,007	-0.01%
2024/04/08	0	127.00	2	127.00	127.00	-2	10,190	-0.02%
2024/03/29	2	127.00	2	127.50	125.50	0	10,813	0.00%
2024/03/28	4	128.49	5	127.80	126.00	-1	10,978	-0.01%
2024/03/27	4	129.50	4	128.50	127.50	0	11,173	0.00%
2024/03/26	12.5	135.88	12	135.08	131.50	0.5	11,227	0.00%
2024/03/25	0	0.00	1.5	134.50	134.50	-1.5	10,741	-0.01%
2024/03/22	1	121.50	1	123.50	122.50	0	10,943	0.00%
2024/03/20	10	119.35	11	119.68	120.00	-1	12,008	-0.01%
2024/03/19	2.3	121.13	0	0.00	120.00	2.3	12,105	0.02%
2024/03/18	1	120.50	1	121.50	122.00	0	12,316	0.00%
2024/03/14	0	0.00	3	121.00	122.50	-3	13,710	-0.02%
2024/03/13	5	125.50	3	127.00	123.00	2	14,188	0.01%
2024/03/12	1	129.50	0	0.00	129.00	1	14,705	0.01%
2024/03/11	0	130.00	0	131.00	129.00	0	14,997	0.00%
2024/03/08	32.6	131.08	31.5	139.48	131.00	1.1	15,156	0.01%
2024/03/07	5.5	138.09	11.5	139.22	137.50	-6	15,459	-0.04%
2024/03/06	1	128.50	0	0.00	128.50	1	15,394	0.01%
2024/03/05	0.1	131.00	0	0.00	131.50	0.1	15,797	0.00%
2024/03/04	2	131.25	0	0.00	131.50	2	16,131	0.01%
2024/03/01	2.1	132.69	1	131.00	131.00	1.1	16,757	0.01%
2024/02/27	1.2	130.17	1	130.00	130.00	0.2	17,108	0.00%
2024/02/26	0	0.00	1	132.50	132.50	-1	17,706	-0.01%
2024/02/22	2	133.25	1	132.00	132.50	1	19,143	0.01%
2024/02/21	3	138.00	0	0.00	136.50	3	19,465	0.02%
2024/02/20	0	136.50	0	0.00	136.50	0	20,833	0.00%
2024/02/19	3	137.67	3	137.67	137.00	0	21,480	0.00%
2024/02/16	0	0.00	5	140.50	141.00	-5	22,655	-0.02%
2024/02/15	20	136.00	20	138.20	136.00	0	23,835	0.00%
2024/02/05	7.1	140.78	4	138.13	137.00	3.1	23,844	0.01%
2024/02/02	8	142.88	2	143.25	143.00	6	24,008	0.03%
2024/02/01	4.1	137.07	4.2	138.99	137.00	-0.1	24,146	0.00%
2024/01/31	0	139.00	0	0.00	138.50	0	24,912	0.00%
2024/01/30	2	140.00	2.3	139.96	138.50	-0.3	25,466	0.00%
2024/01/29	1	140.03	4	140.75	141.50	-3	27,200	-0.01%
2024/01/26	1.1	139.19	1	140.00	140.00	0.1	28,504	0.00%
2024/01/25	0	143.00	0	0.00	142.50	0	29,219	0.00%
2024/01/24	4	146.00	1	145.00	143.50	3	29,380	0.01%
2024/01/23	8	149.13	4	148.25	146.50	4	29,733	0.01%
2024/01/22	0	0.00	0	147.50	148.00	0	30,158	0.00%
2024/01/19	3	144.50	1.2	145.37	145.00	1.9	30,462	0.01%
2024/01/18	10	140.25	11	142.32	143.00	-1	30,718	0.00%
2024/01/17	7	147.71	6	143.92	143.50	1	31,186	0.00%
2024/01/16	0	0.00	0	149.00	147.50	0	31,268	0.00%
2024/01/15	0	0.00	1	148.00	149.50	-1	31,362	0.00%
2024/01/12	9	145.12	10	146.25	145.50	-1	31,612	0.00%
2024/01/11	8	150.38	7	150.00	150.00	1	31,796	0.00%
2024/01/10	5	149.10	8	150.63	152.50	-3	33,245	-0.01%
2024/01/09	3	149.51	11	148.50	149.00	-8	33,456	-0.02%
2024/01/08	32	157.36	11	157.82	149.00	21	33,451	0.06%
2024/01/05	5	155.50	5	157.50	160.00	0	33,127	0.00%
2024/01/04	6	157.00	12	157.50	157.00	-6	33,237	-0.02%
2024/01/03	1	157.00	1	156.49	156.50	0	33,381	0.00%
2024/01/02	4	155.13	2	157.00	157.00	2	33,333	0.01%
2023/12/29	14	156.32	14	154.54	156.50	0	33,292	0.00%
2023/12/28	2	154.25	1	156.00	154.00	1	33,365	0.00%
2023/12/27	6	157.17	2	155.00	153.00	4	33,848	0.01%
2023/12/26	4	157.88	3	158.00	157.00	1	34,020	0.00%
2023/12/25	0	0.00	3	157.00	156.50	-3	33,926	-0.01%
2023/12/22	0	0.00	1	155.50	155.50	-1	33,954	0.00%
2023/12/21	1.1	153.36	4	151.63	151.50	-2.9	33,980	-0.01%
2023/12/20	1	154.00	0	0.00	151.50	1	34,141	0.00%
2023/12/19	1	151.00	2	152.25	152.00	-1	34,211	0.00%
2023/12/18	11	155.82	7.1	152.85	152.50	3.9	34,286	0.01%
2023/12/15	12	160.00	9.5	158.33	156.00	2.5	34,194	0.01%
2023/12/14	0	164.50	3	165.00	165.00	-3	33,968	-0.01%
2023/12/13	0	0.00	0	161.00	161.00	0	34,449	0.00%
2023/12/12	7	162.86	7.1	164.41	163.50	-0.1	35,051	0.00%
2023/12/11	14.4	167.97	8	169.88	161.50	6.4	34,894	0.02%
2023/12/08	7	172.79	7	170.79	174.00	0	33,960	0.00%
2023/12/07	13.2	162.64	13	164.04	166.00	0.1	33,596	0.00%
2023/12/06	3	174.33	3	174.00	170.50	0	33,297	0.00%
2023/12/05	4	170.00	1	167.50	169.50	3	33,200	0.01%
2023/12/04	25.2	175.05	16.1	174.98	173.00	9.1	33,133	0.03%
2023/12/01	3	173.33	13.1	175.23	176.50	-10.1	32,795	-0.03%
2023/11/30	9.2	173.73	13	172.92	172.50	-3.8	32,648	-0.01%
2023/11/29	7	169.71	7	168.64	170.50	0	32,301	0.00%
2023/11/28	25	170.88	20	169.50	168.00	5	32,070	0.02%
2023/11/27	5	160.90	5	158.40	160.00	0	31,641	0.00%
2023/11/24	3	164.33	2	165.50	165.00	1	31,699	0.00%
2023/11/23	9	165.33	9	166.39	163.50	0	31,774	0.00%
2023/11/22	24	171.83	20	173.58	170.50	4	31,908	0.01%
2023/11/21	11	166.23	9	166.44	168.50	2	31,430	0.01%
2023/11/20	2	163.75	2	163.75	166.00	0	31,221	0.00%
2023/11/17	17	157.62	18	159.43	164.00	-1	30,986	0.00%
2023/11/16	16	158.19	16	157.97	160.00	0	29,688	0.00%
2023/11/15	21.1	154.36	48	154.89	158.50	-26.9	29,107	-0.09%
2023/11/14	33	146.97	33	146.86	149.50	0	28,172	0.00%
2023/11/13	3	138.50	3	138.50	138.50	0	27,196	0.00%
2023/11/10	7	128.50	7	127.66	126.00	0	27,211	0.00%
2023/11/09	21	128.88	8	128.88	129.00	13	27,142	0.05%
2023/11/08	19	132.16	17	131.68	129.00	2	27,019	0.01%
2023/11/07	9	133.83	1	135.00	133.50	8	26,701	0.03%
2023/11/06	68	148.41	20	146.28	135.00	48	26,450	0.18%
2023/11/03	15	137.30	46.1	137.14	145.00	-31.1	25,118	-0.12%
2023/11/02	9	128.83	47	126.48	132.00	-38	24,186	-0.16%
2023/11/01	1	120.00	3	120.50	120.00	-2	23,920	-0.01%
2023/10/31	6	121.25	5	119.60	119.00	1	23,942	0.00%
2023/10/30	2	124.25	3	122.83	123.00	-1	23,924	0.00%
2023/10/27	8	119.50	6	120.67	117.00	2	23,866	0.01%
2023/10/26	6	121.25	5	120.90	119.00	1	23,523	0.00%
2023/10/25	10	124.90	6	122.75	124.00	4	23,188	0.02%
2023/10/24	2	112.75	6	114.75	117.50	-4	22,575	-0.02%
2023/10/23	2	115.75	3	115.50	114.50	-1	22,310	0.00%
2023/10/20	7	117.50	12	115.75	116.50	-5	22,156	-0.02%
2023/10/19	11	121.41	7	121.00	122.50	4	21,788	0.02%
2023/10/18	51	132.38	25	134.43	121.50	26	21,471	0.12%
2023/10/17	4	130.50	10.1	131.83	134.50	-6.1	19,814	-0.03%
2023/10/16	25	122.10	18	123.75	122.50	7	19,488	0.04%
2023/10/13	17.1	120.22	25	121.06	122.00	-7.9	19,195	-0.04%
2023/10/12	7	115.21	21	118.07	118.50	-14	19,873	-0.07%
2023/10/11	6	112.42	25	111.24	108.00	-19	20,327	-0.09%
2023/10/06	2	117.50	3	116.83	116.00	-1	20,959	0.00%
2023/10/05	6	118.00	2	117.00	117.00	4	21,594	0.02%
2023/10/04	29	118.76	16	116.66	118.50	13	22,450	0.06%
2023/10/03	18	123.17	10	124.85	118.00	8	22,460	0.04%
2023/10/02	11.1	124.23	37	123.45	123.00	-25.9	22,027	-0.12%
2023/09/28	12	120.38	8	118.19	118.50	4	22,128	0.02%
2023/09/27	14	117.50	1	119.00	121.50	13	21,906	0.06%
2023/09/26	25	119.32	19	119.32	117.00	6	21,747	0.03%
2023/09/25	8	121.88	5	121.70	122.00	3	21,526	0.01%
2023/09/22	15	118.93	4	118.88	120.00	11	21,249	0.05%
2023/09/21	6	114.42	6	115.83	119.00	0	21,117	0.00%
2023/09/20	9	116.61	8	116.88	115.50	1	20,877	0.00%
2023/09/19	18	121.56	15	123.30	118.00	3	20,651	0.01%
2023/09/18	5	121.50	6	122.08	122.50	-1	20,183	0.00%
2023/09/15	4	119.25	12	120.00	120.00	-8	19,566	-0.04%
2023/09/14	4	107.50	5	108.30	111.00	-1	18,784	-0.01%
2023/09/13	1	102.00	2	101.50	101.00	-1	18,675	-0.01%
2023/09/12	0	0.00	1	106.00	103.00	-1	18,860	-0.01%
2023/09/11	6	111.75	6	111.15	105.50	0	18,751	0.00%
2023/09/08	3	118.32	5	115.70	116.50	-2	18,518	-0.01%
2023/09/07	3	117.33	4	117.88	115.00	-1	18,412	-0.01%
2023/09/06	7	117.57	7	116.29	116.50	0	18,611	0.00%
2023/09/05	23	116.83	24.1	114.06	118.00	-1.1	18,805	-0.01%
2023/09/04	0	0.00	8	111.75	116.00	-8	18,827	-0.04%
2023/09/01	15	113.63	13	113.88	112.50	2	18,965	0.01%
2023/08/31	16	115.25	14	115.50	115.00	2	19,335	0.01%
2023/08/30	5	113.20	4	114.25	114.50	1	19,752	0.01%
2023/08/29	3.1	107.84	3	109.17	109.00	0.1	19,823	0.00%
2023/08/28	42.2	116.57	27	117.26	108.50	15.2	19,677	0.08%
2023/08/25	23	119.46	29	119.33	120.50	-6	18,965	-0.03%
2023/08/24	38	114.64	42	118.07	113.50	-4	18,625	-0.02%
2023/08/23	4.1	113.57	3	114.50	115.00	1.1	18,734	0.01%
2023/08/22	0	0.00	1	112.00	110.00	-1	18,597	-0.01%
2023/08/21	11	110.00	8	109.13	108.50	3	18,705	0.02%
2023/08/18	10	113.35	13	110.38	108.00	-3	18,625	-0.02%
2023/08/17	41	115.95	35	113.06	116.00	6	18,354	0.03%
2023/08/16	8	111.56	9	112.39	113.50	-1	18,081	-0.01%
2023/08/15	7	112.71	6	110.92	110.00	1	17,939	0.01%
2023/08/14	4	109.50	2	109.01	109.00	2	17,783	0.01%
2023/08/11	22	107.59	21	107.55	110.00	1	17,660	0.01%
2023/08/10	36	107.82	25	108.22	109.50	11	17,245	0.06%
2023/08/09	11	108.64	13	108.96	109.50	-2	16,904	-0.01%
2023/08/08	8.1	109.14	6	110.83	105.50	2.1	16,460	0.01%
2023/08/07	11	115.78	10.7	116.46	117.00	0.4	16,266	0.00%
2023/08/04	7.1	110.65	3.1	109.34	109.50	4	15,730	0.03%
2023/08/02	0.4	112.79	3	114.67	113.50	-2.7	15,495	-0.02%
2023/08/01	4	123.75	3	129.17	121.50	1	15,096	0.01%
2023/07/31	1.2	133.00	0	0.00	133.00	1.2	14,649	0.01%
2023/07/26	0	0.00	4	150.50	151.50	-4	14,531	-0.03%
2023/07/25	0.2	141.50	0	0.00	142.50	0.2	14,521	0.00%
2023/07/24	0	0.00	2.1	149.38	151.00	-2.1	14,518	-0.01%
2023/07/21	2	142.25	7.1	145.75	148.50	-5.1	14,490	-0.04%
2023/07/20	1	134.00	6	134.17	135.00	-5	14,460	-0.03%
2023/07/19	0	0.00	4	124.00	127.50	-4	14,434	-0.03%
2023/07/18	2.1	120.54	4.4	123.53	125.00	-2.3	14,485	-0.02%
2023/07/17	37	130.62	31	127.79	130.00	6	14,425	0.04%
2023/07/14	4	124.13	21.1	126.03	127.00	-17.1	13,341	-0.13%
2023/07/13	5	112.31	23	114.41	115.50	-18	12,613	-0.14%
2023/07/12	11	100.58	13.1	101.17	105.00	-2.1	11,715	-0.02%
2023/07/11	6	92.47	14.1	94.49	95.50	-8.1	11,020	-0.07%
2023/07/10	17	85.99	21	85.64	86.90	-4	10,104	-0.04%
2023/07/07	21.5	83.92	20	83.11	84.20	1.5	9,931	0.02%
2023/07/06	20	84.14	18.1	85.20	83.80	1.9	9,928	0.02%
2023/07/04	4	82.80	10	82.26	81.60	-6	9,601	-0.06%
2023/07/03	5	82.26	9	81.87	81.60	-4	9,611	-0.04%
2023/06/30	3	81.17	0	0.00	81.00	3	9,650	0.03%
2023/06/29	5	80.36	3	80.80	80.10	2	9,705	0.02%
2023/06/28	0	0.00	3	80.00	80.00	-3	9,781	-0.03%
2023/06/27	3	77.57	11	78.55	76.70	-8	10,125	-0.08%
2023/06/26	4	77.78	1	78.20	78.30	3	10,225	0.03%
2023/06/21	1	80.50	0	0.00	79.80	1	10,768	0.01%
2023/06/20	1	80.80	1	80.60	80.50	0	10,821	0.00%
2023/06/19	5	83.12	8	83.26	81.60	-3	11,007	-0.03%
2023/06/16	8	82.85	8	83.15	84.60	0	11,359	0.00%
2023/06/15	2	82.30	0	0.00	81.90	2	11,440	0.02%
2023/06/14	4	82.98	3	83.37	82.00	1	11,769	0.01%
2023/06/13	2.1	85.56	4	85.05	84.20	-1.9	12,105	-0.02%
2023/06/12	2	83.60	5	83.64	83.90	-3	12,564	-0.02%
2023/06/09	6	87.17	10	87.83	87.90	-4	12,720	-0.03%
2023/06/08	5	84.24	11	86.52	84.80	-6	13,013	-0.05%
2023/06/07	2	88.80	4	88.40	87.90	-2	13,809	-0.01%
2023/06/06	4	87.35	5.2	87.52	87.50	-1.2	14,003	-0.01%
2023/06/05	7	88.59	11	88.63	88.20	-4	13,742	-0.03%
2023/06/02	3	84.73	2	85.05	84.30	1	13,298	0.01%
2023/05/31	6	81.47	4	81.25	80.80	2	13,848	0.01%
2023/05/30	8	81.94	4	80.75	80.60	4	14,101	0.03%
2023/05/29	13	78.48	15	79.51	83.10	-2	14,588	-0.01%
2023/05/26	36	76.48	31.1	77.77	76.00	4.9	15,577	0.03%
2023/05/25	8.3	77.99	5	78.10	77.30	3.3	16,162	0.02%
2023/05/24	1	76.80	1	76.00	76.50	0	16,271	0.00%
2023/05/23	4	77.30	2	77.00	77.10	2	17,055	0.01%
2023/05/19	6	76.58	24	75.38	74.90	-18	17,153	-0.10%
2023/05/18	3	77.30	9	76.93	76.20	-6	17,170	-0.03%
2023/05/17	29	75.98	10	75.95	76.00	19	17,186	0.11%
2023/05/11	40	74.86	27	75.55	71.70	13	17,946	0.07%
2023/05/10	1	73.10	0	0.00	73.60	1	17,858	0.01%
2023/05/09	1	73.80	1	75.30	73.00	0	17,911	0.00%
2023/05/08	0	0.00	2	74.70	74.80	-2	18,028	-0.01%
2023/05/05	1	74.50	0	0.00	74.80	1	18,545	0.01%
2023/05/03	0	0.00	4	74.30	74.50	-4	19,241	-0.02%
2023/05/02	12	75.10	13	74.98	75.40	-1	19,298	-0.01%
2023/04/28	10	74.71	10	75.20	74.00	0	19,342	0.00%
2023/04/27	11	73.35	8	74.00	73.60	3	19,299	0.02%
2023/04/25	2	73.90	5	73.50	73.50	-3	19,280	-0.02%
2023/04/24	5	76.92	4	76.93	77.20	1	19,278	0.01%
2023/04/21	10	77.24	6	78.00	76.70	4	19,280	0.02%
2023/04/20	6	78.50	3	78.80	77.80	3	19,231	0.02%
2023/04/19	6	80.20	6	81.20	79.40	0	19,261	0.00%
2023/04/18	1	81.00	1	81.20	80.50	0	19,227	0.00%
2023/04/17	1	82.40	2	82.80	82.10	-1	19,301	-0.01%
2023/04/14	0	0.00	1	83.20	82.20	-1	19,408	-0.01%
2023/04/13	3	83.13	5	83.54	82.20	-2	19,515	-0.01%
2023/04/12	4	85.78	2	85.85	85.50	2	19,547	0.01%
2023/04/11	3	86.80	3	86.17	85.60	0	19,588	0.00%
2023/04/10	6	86.52	12	86.67	87.40	-6	19,543	-0.03%
2023/04/07	10	85.91	13	85.97	85.40	-3	19,545	-0.02%
2023/04/06	5	85.42	4	85.73	85.50	1	19,545	0.01%
2023/03/31	10	85.60	13	85.16	86.00	-3	19,512	-0.02%
2023/03/30	10	84.26	12	84.56	84.80	-2	19,493	-0.01%
2023/03/29	6	83.23	5	83.66	83.30	1	19,515	0.01%
2023/03/28	18	86.76	18	85.19	84.10	0	19,537	0.00%
2023/03/27	10	90.28	10	90.45	89.70	0	19,220	0.00%
2023/03/24	26	91.58	31	91.44	89.60	-5	19,247	-0.03%
2023/03/23	5	89.80	5	89.70	89.50	0	18,799	0.00%
2023/03/22	8	89.83	9	89.71	89.50	-1	18,928	-0.01%
2023/03/21	23	90.84	13	90.28	89.10	10	19,292	0.05%
2023/03/20	9	91.17	9	90.44	91.80	0	19,422	0.00%
2023/03/17	13	89.88	8	89.29	89.80	5	19,692	0.03%
2023/03/16	15	87.75	7.3	87.83	88.60	7.8	19,658	0.04%
2023/03/15	18	91.25	24	91.79	89.60	-6	19,380	-0.03%
2023/03/14	20	89.68	19.1	89.45	88.00	1	19,026	0.00%
2023/03/13	12.1	91.56	6.1	93.48	92.90	6	18,928	0.03%
2023/03/10	14.1	94.48	13	93.04	94.80	1.1	18,556	0.01%
2023/03/09	0	0.00	16	93.28	96.00	-16	18,325	-0.09%
2023/03/08	4	87.83	1	87.50	87.30	3	18,601	0.02%
2023/03/07	3	88.13	0	0.00	87.60	3	18,539	0.02%
2023/03/06	4	88.70	2	89.75	89.50	2	18,424	0.01%
2023/03/03	11	88.07	13	88.40	85.00	-2	18,250	-0.01%
2023/03/02	6	88.70	1	88.10	87.90	5	17,890	0.03%
2023/03/01	14	90.30	14	90.04	89.70	0	17,649	0.00%
2023/02/24	27	88.36	28	88.55	90.80	-1	17,103	-0.01%
2023/02/23	9	79.92	16	82.27	83.80	-7	15,978	-0.04%
2023/02/22	12	76.99	3	78.13	76.20	9	15,663	0.06%
2023/02/21	36	77.19	47.1	79.26	80.30	-11.1	15,878	-0.07%
2023/02/20	0	0.00	7	75.54	75.50	-7	15,458	-0.05%
2023/02/16	2	73.35	2	73.55	74.20	0	15,811	0.00%
2023/02/15	2	71.95	3	72.30	72.60	-1	16,237	-0.01%
2023/02/14	6	74.15	5	74.42	73.70	1	16,523	0.01%
2023/02/13	4	75.03	4	74.80	74.60	0	17,127	0.00%
2023/02/10	7	74.26	15	74.40	73.40	-8	17,636	-0.05%
2023/02/09	56	76.73	44	76.45	75.30	12	18,042	0.07%
2023/02/08	3	73.77	6	72.92	74.50	-3	18,685	-0.02%
2023/02/07	5	71.62	7	71.91	72.20	-2	19,168	-0.01%
2023/02/06	8	72.69	6	72.07	72.60	2	19,424	0.01%
2023/02/03	32	74.43	29	73.11	72.20	3	19,497	0.02%
2023/02/02	23	76.21	17	76.74	77.00	6	19,396	0.03%
2023/02/01	6	70.13	6	70.12	70.20	0	19,012	0.00%
2023/01/30	1	67.20	1	68.30	68.40	0	19,549	0.00%
2023/01/13	4	67.53	4	67.10	67.00	0	20,236	0.00%
2023/01/12	5	69.28	8	68.44	68.10	-3	20,539	-0.01%
2023/01/11	1	69.50	1	69.30	69.30	0	20,819	0.00%
2023/01/10	3	70.40	2	70.30	70.30	1	21,199	0.00%
2023/01/09	1	70.70	1	71.00	70.70	0	21,555	0.00%
2023/01/05	5	70.14	5	68.80	68.80	0	22,827	0.00%
2023/01/04	2	69.80	1	69.30	69.30	1	23,375	0.00%
2022/12/30	0	0.00	1	68.20	67.30	-1	23,873	0.00%
2022/12/29	2	67.05	3	67.40	67.40	-1	24,176	0.00%
2022/12/28	3	69.67	3	67.97	67.90	0	25,018	0.00%
2022/12/23	0	0.00	2	69.50	69.30	-2	26,211	-0.01%
2022/12/22	5	70.52	4	70.08	69.40	1	26,626	0.00%
2022/12/21	2	70.55	1	69.10	69.60	1	27,218	0.00%
2022/12/20	2	71.30	9	71.69	69.80	-7	27,653	-0.03%
2022/12/19	1	72.60	0	0.00	71.20	1	27,981	0.00%
2022/12/16	2	73.00	2	73.95	73.10	0	28,384	0.00%
2022/12/15	6	74.47	5	73.80	73.80	1	28,853	0.00%
2022/12/14	6	75.13	31	75.17	74.50	-25	28,913	-0.09%
2022/12/13	13.1	75.85	14	75.97	75.00	-0.9	28,958	0.00%
2022/12/12	43	74.63	5	74.00	73.60	38	28,681	0.13%
2022/12/09	79	76.54	84	75.96	76.80	-5	28,540	-0.02%
2022/12/08	3	72.93	6	74.93	74.70	-3	28,608	-0.01%
2022/12/07	0	0.00	4	71.08	70.20	-4	29,142	-0.01%
2022/12/06	3	73.57	8	72.60	71.70	-5	30,033	-0.02%
2022/12/05	8	74.86	3	74.00	73.60	5	30,158	0.02%
2022/12/02	5	74.66	5.1	75.26	75.00	-0.1	29,998	0.00%
2022/12/01	21.1	75.48	15	75.06	74.40	6.1	30,046	0.02%
2022/11/30	7	73.93	10	73.47	74.00	-3	29,730	-0.01%
2022/11/29	5	66.78	7	67.56	68.30	-2	29,546	-0.01%
2022/11/28	1	68.50	2	68.40	68.20	-1	30,800	0.00%
2022/11/25	6	70.20	5	70.76	68.60	1	32,655	0.00%
2022/11/23	1	70.70	2	71.00	70.90	-1	33,963	0.00%
2022/11/22	0	71.40	0	0.00	70.80	0	34,410	0.00%
2022/11/21	5	72.78	4	72.45	70.80	1	34,985	0.00%
2022/11/18	6	72.62	3	73.07	72.40	3	34,973	0.01%
2022/11/17	8	74.15	10	73.66	74.30	-2	34,894	-0.01%
2022/11/16	4	71.40	6	71.27	71.50	-2	34,705	-0.01%
2022/11/15	5	69.32	5	69.50	70.30	0	34,609	0.00%
2022/11/11	10	68.93	11	69.40	67.40	-1	34,912	0.00%
2022/11/10	8	69.19	14	69.01	68.90	-6	34,807	-0.02%
2022/11/09	15	71.42	9	70.32	69.70	6	34,981	0.02%
2022/11/08	8	71.64	9	71.29	70.90	-1	34,871	0.00%
2022/11/07	11	71.03	5.1	70.49	70.10	6	34,274	0.02%
2022/11/04	107.1	70.16	107	70.92	70.30	0.1	33,789	0.00%	大買/大賣/
2022/11/03	5	66.06	6	67.30	70.60	-1	32,646	0.00%
2022/11/02	7	64.27	5	64.48	64.20	2	32,059	0.01%
2022/11/01	55	64.40	53	63.34	64.50	2	31,810	0.01%
2022/10/31	3	64.77	8	63.55	64.10	-5	31,629	-0.02%
2022/10/28	33	60.26	32	61.80	60.20	1	31,345	0.00%
2022/10/27	5	62.40	5	62.48	62.90	0	31,169	0.00%
2022/10/26	6	60.60	3	59.70	59.70	3	30,884	0.01%
2022/10/25	40	61.06	41	62.60	60.90	-1	30,630	0.00%
2022/10/24	2	63.30	6	63.47	62.60	-4	30,509	-0.01%
2022/10/21	7	63.33	9	62.20	61.70	-2	30,355	-0.01%
2022/10/20	5	63.16	5	64.14	64.60	0	30,864	0.00%
2022/10/19	8	65.74	4	65.83	64.00	4	32,142	0.01%
2022/10/18	2	65.50	7	65.93	65.00	-5	33,150	-0.02%
2022/10/17	7	63.63	3	63.67	66.00	4	33,887	0.01%
2022/10/14	1	63.80	6	65.42	64.00	-5	34,011	-0.01%
2022/10/13	28	63.23	37.6	61.43	60.00	-9.6	33,615	-0.03%
2022/10/12	14.6	65.45	4	65.60	64.70	10.6	33,001	0.03%
2022/10/11	6.8	71.87	0	0.00	71.80	6.8	32,494	0.02%
2022/10/07	1	79.00	7	79.00	79.70	-6	32,278	-0.02%
2022/10/06	11	78.19	6	78.38	78.50	5	31,956	0.02%
2022/10/05	11	80.69	10	80.68	78.70	1	31,799	0.00%
2022/10/04	3	77.80	3	77.77	77.60	0	31,121	0.00%
2022/10/03	14	77.80	12	75.83	75.30	2	30,944	0.01%
2022/09/30	5	75.74	5	76.50	79.00	0	30,855	0.00%
2022/09/29	5	76.48	4	76.75	76.10	1	31,036	0.00%
2022/09/28	23	76.54	23	76.34	74.40	0	31,298	0.00%
2022/09/27	12	79.93	15	79.55	82.20	-3	31,239	-0.01%
2022/09/26	9	83.18	7	86.06	79.80	2	30,961	0.01%
2022/09/23	10	87.92	5	91.30	88.60	5	30,712	0.02%
2022/09/22	22	90.50	29.1	90.54	91.40	-7.1	30,353	-0.02%
2022/09/21	9.1	88.25	8	88.50	88.50	1.1	29,891	0.00%
2022/09/20	5	88.22	5	88.28	88.30	0	30,285	0.00%
2022/09/19	4	88.50	6	87.85	86.50	-2	30,186	-0.01%
2022/09/16	18	88.64	13	88.29	88.70	5	29,989	0.02%
2022/09/15	27	91.08	21.1	89.96	88.50	6	29,667	0.02%
2022/09/14	23	90.10	22	90.80	92.40	1	29,378	0.00%
2022/09/13	14	88.78	6	89.23	89.00	8	28,505	0.03%
2022/09/12	5	84.80	9	86.90	87.40	-4	27,457	-0.01%
2022/09/08	0	79.00	1	79.10	79.50	-1	27,151	0.00%
2022/09/07	4	79.95	9	79.08	78.50	-5	26,915	-0.02%
2022/09/06	8	81.29	3	81.07	80.40	5	26,530	0.02%
2022/09/05	20	84.87	16	85.39	83.10	4	25,997	0.02%
2022/09/02	32	90.49	58.5	90.12	86.50	-26.5	25,440	-0.10%
2022/09/01	72	89.70	41	90.67	88.60	31	23,993	0.13%
2022/08/31	12	84.02	29.2	85.74	90.50	-17.2	22,015	-0.08%
2022/08/30	14	82.60	4	82.75	82.30	10	20,950	0.05%
2022/08/29	15	79.18	11	80.16	80.00	4	20,170	0.02%
2022/08/26	5	79.70	16.1	82.79	83.30	-11.1	19,583	-0.06%
2022/08/25	1	74.80	1	74.30	75.80	0	18,831	0.00%
2022/08/24	1	70.60	1	72.00	72.80	0	18,556	0.00%
2022/08/23	2	71.50	7	72.30	71.70	-5	18,269	-0.03%
2022/08/22	4	77.65	1	76.70	74.30	3	17,888	0.02%
2022/08/19	14	79.70	17.1	80.75	79.60	-3.1	17,592	-0.02%
2022/08/18	9	77.32	8	77.56	77.30	1	17,053	0.01%
2022/08/17	6	77.50	7	78.70	78.50	-1	16,700	-0.01%
2022/08/16	7	81.85	1	80.90	77.80	6	16,306	0.04%
2022/08/15	7	78.58	5.1	81.89	83.90	1.9	15,725	0.01%
2022/08/12	9	81.66	4	80.94	81.20	5	15,102	0.03%
2022/08/11	1.1	80.41	17	80.18	81.10	-15.9	15,002	-0.11%
2022/08/10	0	77.10	16	79.19	80.80	-16	14,949	-0.11%
2022/08/09	4	75.98	0	76.00	76.70	4	14,871	0.03%
2022/08/08	1	74.72	3	75.20	75.00	-2	14,806	-0.01%
2022/08/05	5	71.98	0.1	71.62	73.00	4.9	14,739	0.03%
2022/08/04	17.1	68.50	12	70.47	70.00	5.1	14,690	0.03%
2022/08/03	1	75.80	16	75.14	73.00	-15	14,550	-0.10%
2022/08/02	0.1	73.00	2	74.15	75.40	-2	14,465	-0.01%
2022/08/01	0	0.00	0.1	75.00	74.80	-0.1	14,408	0.00%
2022/07/29	6.1	70.21	19	72.74	73.00	-12.9	14,329	-0.09%
2022/07/28	0	0.00	5	72.82	71.00	-5	14,173	-0.04%
2022/07/27	37	70.76	46.2	71.62	73.00	-9.2	14,073	-0.07%
2022/07/26	29.1	72.63	19	72.98	73.30	10.1	13,268	0.08%
2022/07/25	44.1	67.75	39.2	69.55	72.80	4.9	11,679	0.04%
2022/07/22	9	64.42	15.1	65.71	66.20	-6.1	10,286	-0.06%
2022/07/21	5	58.48	15	58.51	60.30	-10	9,123	-0.11%
2022/07/20	124.1	53.93	124	52.18	54.90	0.1	8,565	0.00%	大買/大賣/
2022/07/19	5	51.68	1	50.90	50.90	4	8,248	0.05%
2022/07/18	6	53.38	2	53.25	52.50	4	8,159	0.05%
2022/07/15	1	51.60	1	51.80	51.60	0	7,962	0.00%
2022/07/14	0	0.00	1	50.70	51.70	-1	7,883	-0.01%
2022/07/13	8	53.04	12	52.13	51.00	-4	7,705	-0.05%
2022/07/12	32	50.55	26	51.98	49.95	6	7,391	0.08%
2022/07/11	3	53.33	1	54.10	53.20	2	7,151	0.03%
2022/07/08	3	55.80	3	56.43	54.90	0	6,933	0.00%
2022/07/07	10	55.69	16	55.76	57.60	-6	6,461	-0.09%
2022/07/06	95	55.63	56	55.50	55.00	39	5,711	0.68%
2022/07/05	21	55.20	61	53.18	57.20	-40	4,986	-0.80%
2022/07/04	25	49.45	21	50.55	52.00	4	4,338	0.09%
2022/07/01	7	50.08	8	49.33	47.85	-1	4,044	-0.02%
2022/06/30	4	48.09	2	47.45	47.75	2	3,730	0.05%
2022/06/29	5	52.86	2	51.60	49.95	3	3,555	0.08%
2022/06/28	58	55.32	58	55.97	55.40	0	3,309	0.00%
2022/06/27	4	53.30	2	53.80	54.60	2	2,744	0.07%
2022/06/24	0	0.00	11	49.05	49.70	-11	2,530	-0.43%
2022/06/23	54	45.50	50	46.67	45.20	4	2,411	0.17%
2022/06/22	3	46.00	1	47.70	47.70	2	2,272	0.09%
2022/06/21	0	0.00	2	46.58	46.75	-2	1,872	-0.11%
2022/06/20	1	45.30	1	42.50	42.50	0	1,832	0.00%
2022/06/17	1	44.90	1	45.20	45.60	0	1,830	0.00%
2022/06/16	2	46.95	2	45.70	45.70	0	1,869	0.00%
2022/06/15	3	46.90	1	47.30	47.10	2	1,910	0.10%
2022/06/10	1	50.40	2	49.90	49.90	-1	2,023	-0.05%
2022/06/09	1	51.40	0	0.00	51.40	1	2,055	0.05%
2022/06/08	0	0.00	1	51.20	51.20	-1	2,097	-0.05%
2022/06/07	2	51.75	1	52.00	51.60	1	2,143	0.05%
2022/06/06	2	52.60	3	52.60	52.50	-1	2,210	-0.05%
2022/06/02	1	53.50	4	52.50	52.50	-3	2,308	-0.13%
2022/06/01	1	53.20	0	0.00	53.00	1	2,373	0.04%
2022/05/31	1	52.30	1	53.10	53.10	0	2,436	0.00%
2022/05/30	0	0.00	1	51.80	51.90	-1	2,632	-0.04%
2022/05/27	1	51.50	0	0.00	51.20	1	2,865	0.03%
2022/05/26	0	0.00	1	50.10	50.20	-1	2,868	-0.03%
2022/05/23	2	51.95	3	51.60	51.70	-1	2,986	-0.03%
2022/05/20	1	51.90	0	0.00	51.20	1	3,027	0.03%
2022/05/18	3	51.57	0	0.00	51.30	3	3,051	0.10%
2022/05/17	3	50.02	0	0.00	50.80	3	3,070	0.10%
2022/05/13	0	0.00	5	48.05	48.10	-5	3,177	-0.16%
2022/05/12	2	47.70	0	0.00	47.25	2	3,235	0.06%
2022/05/11	0	0.00	1	48.40	48.20	-1	3,276	-0.03%
2022/05/09	0	47.05	0	0.00	47.05	0	3,521	0.00%
2022/05/06	1	49.65	1	50.50	50.50	0	3,561	0.00%
2022/05/04	0.3	50.00	0	0.00	50.00	0.3	3,761	0.01%
2022/04/29	6	50.15	2	49.50	49.10	4	3,924	0.10%
2022/04/27	2	49.25	0	0.00	49.85	2	4,053	0.05%
2022/04/26	0	0.00	4	51.60	51.20	-4	4,066	-0.10%
2022/04/19	6	54.95	0	0.00	55.00	6	4,559	0.13%
2022/04/15	1.1	56.67	0	0.00	56.00	1.1	4,839	0.02%
2022/04/13	2	58.60	0	0.00	59.00	2	5,027	0.04%
2022/04/12	0	0.00	1	58.80	57.30	-1	5,152	-0.02%
2022/04/11	1.2	58.20	0	0.00	57.70	1.2	5,250	0.02%
2022/04/08	0.4	60.00	11	61.21	60.00	-10.6	5,297	-0.20%
2022/04/07	0	0.00	5	61.00	60.30	-5	5,342	-0.09%
2022/04/01	0	0.00	1	65.00	65.50	-1	5,555	-0.02%
2022/03/30	2	67.10	0	0.00	66.40	2	5,947	0.03%
2022/03/24	0	0.00	1.1	66.85	67.30	-1.1	6,868	-0.02%
2022/03/23	5	65.80	0	0.00	65.10	5	7,190	0.07%
2022/03/21	13	65.82	14	64.21	64.30	-1	7,759	-0.01%
2022/03/16	5	60.20	0	0.00	59.80	5	8,209	0.06%
2022/03/15	1	58.80	5	58.86	58.50	-4	8,592	-0.05%
2022/03/11	0	0.00	2	59.95	60.50	-2	9,523	-0.02%
2022/03/10	1	59.10	3	59.60	60.00	-2	9,740	-0.02%
2022/03/09	2	58.30	2	58.15	57.90	0	10,495	0.00%
2022/03/08	1.5	56.74	3	57.63	56.70	-1.5	10,842	-0.01%
2022/03/07	1	59.50	0	0.00	59.30	1	11,230	0.01%
2022/03/04	0	0.00	2	65.35	64.00	-2	11,737	-0.02%
2022/03/03	8	68.86	7	67.11	66.10	1	12,164	0.01%
2022/03/02	2	68.00	1.2	64.95	68.40	0.8	12,643	0.01%
2022/02/24	0.2	61.30	0	0.00	61.50	0.2	14,277	0.00%
2022/02/21	1	66.50	0	0.00	66.30	1	15,693	0.01%
2022/02/17	0	0.00	2	68.30	67.20	-2	17,688	-0.01%
2022/02/16	2	67.60	3	67.77	68.00	-1	19,771	-0.01%
2022/02/15	0	0.00	1	66.20	65.60	-1	21,772	0.00%
2022/02/14	2.2	65.34	13	64.74	65.20	-10.8	25,647	-0.04%
2022/02/11	2	69.10	0	0.00	68.80	2	27,111	0.01%
2022/02/10	3.1	68.49	3	69.20	68.20	0.1	27,857	0.00%
2022/02/09	6	69.17	5	69.16	68.70	1	28,956	0.00%
2022/02/08	4	67.35	1	67.20	68.20	3	30,368	0.01%
2022/02/07	9.2	65.53	8	65.81	67.00	1.2	31,122	0.00%
2022/01/26	1	66.70	2	67.60	67.00	-1	31,799	0.00%
2022/01/25	2	67.25	1	66.50	66.50	1	33,215	0.00%
2022/01/24	3	67.50	3	70.40	69.60	0	34,442	0.00%
2022/01/21	2	69.85	3	70.57	70.40	-1	35,072	0.00%
2022/01/20	0.2	71.10	0	0.00	71.00	0.2	35,207	0.00%
2022/01/18	2	73.70	2	73.60	73.20	0	37,018	0.00%
2022/01/17	3	73.50	3	73.67	73.80	0	37,279	0.00%
2022/01/14	6	71.30	3	71.83	72.10	3	37,609	0.01%
2022/01/13	1	73.00	1	74.00	73.70	0	38,006	0.00%
2022/01/12	0	0.00	4	73.80	73.50	-4	38,002	-0.01%
2022/01/11	16	75.29	3	73.97	74.00	13	37,927	0.03%
2022/01/07	3.1	79.52	0	0.00	78.10	3.1	37,654	0.01%
2022/01/06	0.1	82.00	5	82.70	82.00	-4.9	37,509	-0.01%
2022/01/05	8.1	83.24	0	0.00	83.50	8.1	37,444	0.02%
2022/01/04	5	87.04	39	86.86	86.00	-34	37,324	-0.09%
2022/01/03	0.2	86.30	25	85.94	86.40	-24.8	37,205	-0.07%
2021/12/30	11	86.30	0	0.00	85.90	11	37,130	0.03%
2021/12/29	1	86.60	0	0.00	87.40	1	37,075	0.00%
2021/12/28	13	86.86	11.1	88.48	86.60	2	37,005	0.01%
2021/12/27	2	88.70	22.2	89.06	89.00	-20.2	36,847	-0.05%
2021/12/24	33	87.96	43	89.68	87.70	-10	36,731	-0.03%
2021/12/23	8	88.01	15	88.78	89.40	-7	36,479	-0.02%
2021/12/22	14	87.71	7	88.69	86.50	7	36,184	0.02%
2021/12/21	17	86.63	10	87.79	86.70	7	35,854	0.02%
2021/12/20	11	86.65	31	86.08	87.80	-20	35,701	-0.06%
2021/12/17	66.1	85.02	10	85.67	86.30	56.1	35,437	0.16%
2021/12/16	32	89.09	14	89.16	91.20	18	35,077	0.05%
2021/12/15	8	84.38	10	84.13	87.00	-2	34,663	-0.01%
2021/12/14	8	83.26	6	82.53	83.30	2	34,486	0.01%
2021/12/13	4	87.85	3	87.60	87.00	1	34,253	0.00%
2021/12/10	34	87.31	35	89.16	86.20	-1	34,088	0.00%
2021/12/09	9	91.32	10	90.03	89.20	-1	33,832	0.00%
2021/12/08	15.1	90.54	13	90.44	89.00	2.1	33,400	0.01%
2021/12/07	26.1	92.85	16	92.67	90.20	10.1	33,056	0.03%
2021/12/06	8	90.03	5.1	90.13	90.00	2.9	32,385	0.01%
2021/12/03	34.2	90.78	43	91.58	90.40	-8.8	32,138	-0.03%
2021/12/02	37	88.55	21	89.55	87.60	16	31,348	0.05%
2021/12/01	33	87.79	28	89.34	89.00	5	30,951	0.02%
2021/11/30	15	86.55	18	87.59	88.30	-3	30,503	-0.01%
2021/11/29	16	80.67	10	80.86	84.00	6	29,973	0.02%
2021/11/26	20	85.68	19	84.83	84.40	1	29,519	0.00%
2021/11/25	22	89.45	31	89.77	85.60	-9	28,830	-0.03%
2021/11/24	26	85.41	28	84.73	85.00	-2	27,866	-0.01%
2021/11/23	22	84.94	17	84.89	85.80	5	27,499	0.02%
2021/11/22	5.1	90.42	1	90.00	90.50	4.1	26,899	0.02%
2021/11/19	22.1	91.88	13	90.99	90.50	9.1	26,619	0.03%
2021/11/18	3	90.83	3	89.67	89.10	0	25,846	0.00%
2021/11/17	15	92.79	25	92.38	92.80	-10	25,368	-0.04%
2021/11/16	40	92.91	27.3	90.89	90.70	12.7	24,376	0.05%
2021/11/15	64	99.15	102	97.01	94.50	-38	23,355	-0.16%	大賣/
2021/11/12	64.1	95.32	98.1	96.53	99.00	-34	21,248	-0.16%
2021/11/11	172	94.34	143.5	93.41	90.00	28.5	19,169	0.15%	大買/大賣/
2021/11/10	16.2	90.03	32.1	90.89	92.50	-15.9	15,253	-0.10%
2021/11/09	29	80.15	40.1	83.05	84.10	-11.1	13,734	-0.08%
2021/11/08	61.1	72.14	61	73.20	76.50	0.1	12,992	0.00%
2021/11/05	64.1	70.22	65	69.71	69.60	-0.9	11,841	-0.01%
2021/11/04	115	69.09	94	71.05	67.20	21	10,262	0.20%	大買/
2021/11/03	6.2	67.94	40	68.63	71.00	-33.8	9,459	-0.36%
2021/11/02	39.1	68.83	36.1	70.14	69.00	3	8,675	0.03%
2021/11/01	38	66.48	33.8	67.92	68.30	4.2	7,207	0.06%
2021/10/29	35	59.71	42	60.56	62.10	-7	5,907	-0.12%
2021/10/28	14	58.03	12.1	56.76	56.50	1.9	5,203	0.04%
2021/10/27	124	58.89	48	59.37	58.80	76	4,941	1.54%	大買/
2021/10/26	23	56.85	87	56.17	58.60	-64	3,605	-1.78%
2021/10/25	4	50.61	4	48.78	53.30	0	3,185	0.00%
2021/10/22	9	49.82	6	50.18	48.50	3	2,943	0.10%
2021/10/21	51.1	49.87	53	47.59	49.70	-1.9	2,551	-0.07%
2021/10/19	0	0.00	1	42.00	42.45	-1	2,016	-0.05%
2021/10/07	0.4	40.90	0	0.00	40.90	0.4	2,873	0.01%
2021/10/04	6	39.98	5	39.80	39.80	1	3,664	0.03%
2021/10/01	25	41.78	31	41.81	41.50	-6	3,698	-0.16%
2021/09/29	6	43.43	5	43.55	43.30	1	4,094	0.02%
2021/09/28	0	0.00	22	45.73	45.75	-22	4,521	-0.49%
2021/09/27	10	46.50	0	0.00	46.50	10	4,602	0.22%
2021/09/24	0	0.00	10	46.39	46.45	-10	4,661	-0.21%
2021/09/23	3	46.13	2	46.35	46.00	1	4,768	0.02%
2021/09/22	1	45.85	0	0.00	45.75	1	4,914	0.02%
2021/09/16	1	46.05	23	46.05	46.00	-22	5,054	-0.44%
2021/09/15	5	46.25	5	46.40	46.25	0	5,158	0.00%
2021/09/14	2	46.95	0	0.00	46.70	2	5,232	0.04%
2021/09/13	2	47.08	0	0.00	47.05	2	5,438	0.04%
2021/09/07	0	0.00	1	49.05	47.80	-1	6,048	-0.02%
2021/09/06	0.1	49.98	0	0.00	48.75	0.1	6,115	0.00%
2021/09/03	27.3	51.18	2	50.80	51.20	25.3	6,139	0.41%
2021/09/02	2	51.60	2	50.40	51.00	0	6,119	0.00%
2021/08/27	8	48.37	0	0.00	48.15	8	6,060	0.13%
2021/08/26	0	0.00	4	48.55	48.25	-4	6,076	-0.07%
2021/08/24	4	47.95	0	0.00	47.55	4	6,177	0.07%
2021/08/20	0	0.00	4	47.38	46.90	-4	6,281	-0.06%
2021/08/19	5.1	46.85	0	0.00	46.50	5.1	6,292	0.08%
2021/08/18	1	46.60	0	0.00	49.05	1	6,285	0.02%
2021/08/17	11.2	47.88	10	47.83	47.15	1.2	6,291	0.02%
2021/08/16	5.1	49.71	5	50.30	49.95	0.1	6,283	0.00%
2021/08/13	0	51.00	0	0.00	51.30	0	6,283	0.00%
2021/08/12	5	52.20	5	53.10	51.60	0	6,284	0.00%
2021/08/11	1	51.10	0	0.00	50.90	1	6,247	0.02%
2021/08/10	5	50.70	10	50.34	51.00	-5	6,241	-0.08%
2021/08/09	2	51.30	0	0.00	51.00	2	6,274	0.03%
2021/08/06	5	52.82	1	52.40	52.10	4	6,286	0.06%
2021/08/05	8	54.35	0	0.00	54.20	8	6,275	0.13%
2021/08/04	14	54.06	0	0.00	53.90	14	6,329	0.22%
2021/08/02	1	53.80	0	0.00	53.70	1	6,458	0.02%
2021/07/30	17	55.38	5	54.80	54.00	12	6,566	0.18%
2021/07/29	3	56.63	0	0.00	58.00	3	6,453	0.05%
2021/07/28	1	54.90	1	54.80	56.50	0	6,455	0.00%
2021/07/27	3	58.57	0	0.00	57.60	3	6,433	0.05%
2021/07/26	1	61.30	2	60.90	60.90	-1	6,440	-0.02%
2021/07/23	1	60.00	1	61.30	59.90	0	6,422	0.00%
2021/07/22	1	60.50	0	0.00	61.10	1	6,382	0.02%
2021/07/21	0	0.00	1	61.80	59.90	-1	6,341	-0.02%
2021/07/20	2	60.80	2	61.00	60.80	0	6,311	0.00%
2021/07/19	0	0.00	3	61.83	61.10	-3	6,268	-0.05%
2021/07/16	7	62.53	2	62.75	62.10	5	6,347	0.08%
2021/07/15	25	64.29	34	63.60	63.30	-9	6,303	-0.14%
2021/07/14	42	63.55	16	62.09	63.60	26	6,120	0.42%
2021/07/13	13	64.52	9	65.02	62.00	4	5,867	0.07%
2021/07/12	19	62.16	2	62.10	62.30	17	5,556	0.31%
2021/07/09	10	58.85	6	59.35	58.90	4	5,363	0.07%
2021/07/08	0.5	58.29	3	58.47	58.20	-2.5	5,282	-0.05%
2021/07/07	16	58.50	12	59.30	57.80	4	5,294	0.08%
2021/07/06	36	61.46	10.3	59.81	58.60	25.7	5,252	0.49%
2021/07/05	12	62.19	18	62.09	62.40	-6	5,058	-0.12%
2021/07/02	2	55.25	2	55.40	56.80	0	4,723	0.00%
2021/07/01	5	54.40	0	0.00	53.80	5	4,847	0.10%
2021/06/30	0	0.00	5	56.72	56.60	-5	5,195	-0.10%
2021/06/29	3	56.73	4	56.28	56.60	-1	5,319	-0.02%
2021/06/28	1	55.80	1	56.20	55.00	0	5,187	0.00%
2021/06/25	1	56.20	4	55.73	55.80	-3	5,136	-0.06%
2021/06/24	1	55.50	1	55.90	55.40	0	5,093	0.00%
2021/06/23	2	54.35	1	55.30	55.30	1	5,007	0.02%
2021/06/22	6	56.15	1	55.60	54.70	5	4,944	0.10%
2021/06/21	8	54.74	4	55.03	54.70	4	4,754	0.08%
2021/06/16	1	53.00	0	0.00	52.40	1	4,382	0.02%
2021/06/11	0	0.00	3	52.00	50.80	-3	4,248	-0.07%
2021/06/10	0	0.00	1	50.30	50.50	-1	4,288	-0.02%
2021/06/04	0	49.65	0	0.00	49.85	0	4,258	0.00%
2021/06/03	0.3	50.80	0	0.00	50.90	0.3	4,266	0.01%
2021/06/02	0	0.00	1	50.40	50.90	-1	4,270	-0.02%
2021/06/01	0	0.00	2	51.50	51.50	-2	4,241	-0.05%
2021/05/28	5	48.96	0	0.00	48.30	5	4,132	0.12%
2021/05/27	0	0.00	2	45.80	46.50	-2	4,081	-0.05%
2021/05/19	2	43.10	0	0.00	43.40	2	4,066	0.05%
2021/05/18	2	42.55	2	42.75	43.70	0	4,060	0.00%
2021/05/17	6	41.16	0	0.00	39.90	6	4,034	0.15%
2021/05/12	1	48.50	2	47.50	45.60	-1	3,959	-0.03%
2021/05/11	4	50.68	0	0.00	49.90	4	3,899	0.10%
2021/05/10	12	54.88	10	55.27	54.30	2	3,857	0.05%
2021/05/07	3	53.03	2	55.00	54.60	1	3,782	0.03%
2021/05/05	0	0.00	2	52.20	50.10	-2	3,669	-0.05%
2021/05/04	0	0.00	8	53.01	50.70	-8	3,677	-0.22%
2021/05/03	1	55.00	1	55.40	53.40	0	3,662	0.00%
2021/04/29	1	53.20	5	53.90	53.20	-4	3,636	-0.11%
2021/04/28	2	53.75	2	53.70	53.40	0	3,638	0.00%
2021/04/27	2	54.00	3	54.20	54.20	-1	3,693	-0.03%
2021/04/26	10	56.31	1	55.70	55.70	9	3,725	0.24%
2021/04/23	2	55.40	3	54.93	55.50	-1	3,747	-0.03%
2021/04/22	1	56.50	1	55.40	53.70	0	3,932	0.00%
2021/04/21	6	53.68	0	0.00	53.50	6	3,906	0.15%
2021/04/19	0	0.00	2	55.00	53.60	-2	3,970	-0.05%
2021/04/16	0	0.00	5	55.10	55.00	-5	3,954	-0.13%
2021/04/15	5	55.16	2	56.00	55.30	3	3,937	0.08%
2021/04/13	3	55.00	4	55.93	55.10	-1	3,931	-0.03%
2021/04/12	12	55.39	6	55.52	54.50	6	4,055	0.15%
2021/04/09	2	58.00	2	59.65	57.10	0	4,098	0.00%
2021/04/08	8	59.80	16.1	60.11	59.20	-8.1	4,093	-0.20%
2021/04/07	5	60.22	3	61.07	59.50	2	4,033	0.05%
2021/04/06	21.1	59.79	20	60.79	62.50	1.1	3,880	0.03%
2021/04/01	7	56.84	6.1	57.29	58.00	0.9	3,512	0.03%
2021/03/31	0.1	52.90	1	52.50	53.30	-0.9	3,414	-0.03%
2021/03/29	2	52.95	1	53.40	52.70	1	3,570	0.03%
2021/03/26	4	52.03	0	0.00	51.70	4	3,621	0.11%
2021/03/22	2	49.90	0	0.00	49.25	2	4,162	0.05%
2021/03/19	0	0.00	4	48.74	49.80	-4	4,206	-0.10%
2021/03/18	0	0.00	1	49.65	49.50	-1	4,226	-0.02%
2021/03/17	2	50.40	0	0.00	50.00	2	4,299	0.05%
2021/03/16	1	51.90	0	0.00	51.90	1	4,414	0.02%
2021/03/11	1	47.80	0	0.00	47.80	1	4,633	0.02%
2021/03/09	1	45.85	0	0.00	45.80	1	4,794	0.02%
2021/03/08	1	47.00	1	48.45	46.95	0	4,931	0.00%
2021/03/04	0	0.00	0.5	49.55	49.55	-0.5	5,363	-0.01%
2021/03/03	1	49.50	0	0.00	50.00	1	5,582	0.02%
2021/02/26	0	0.00	0	51.70	51.00	0	6,062	0.00%
2021/02/22	3	53.80	0.1	53.10	53.00	2.9	6,384	0.05%
2021/02/17	1	52.70	0	0.00	52.70	1	6,357	0.02%
2021/02/03	2	53.00	0	0.00	53.10	2	6,323	0.03%
2021/01/28	2	53.15	0	0.00	52.80	2	6,271	0.03%
2021/01/27	2	54.70	0	0.00	54.60	2	6,264	0.03%
2021/01/26	0	0.00	1	56.70	54.80	-1	6,245	-0.02%
2021/01/22	0	0.00	1	57.80	58.10	-1	6,187	-0.02%
2021/01/21	1	55.50	0	0.00	55.40	1	6,150	0.02%
2021/01/20	1	56.50	6	55.32	54.80	-5	6,264	-0.08%
2021/01/19	5	58.20	1.1	58.91	58.80	3.9	6,207	0.06%
2021/01/18	4	59.00	2.1	58.19	58.10	1.9	6,134	0.03%
2021/01/15	8.2	58.93	3	60.27	59.50	5.2	6,043	0.09%
2021/01/14	1	57.30	5	57.00	58.00	-4	5,796	-0.07%
2021/01/13	0	0.00	2	53.20	55.60	-2	5,703	-0.04%
2021/01/12	2	52.45	23	52.41	52.10	-21	5,639	-0.37%
2021/01/11	7	54.61	5	55.10	55.10	2	5,590	0.04%
2021/01/08	2	55.55	0	0.00	54.30	2	5,569	0.04%
2021/01/07	12	55.48	0	0.00	55.10	12	5,527	0.22%
2021/01/06	24	55.71	0	0.00	55.60	24	5,479	0.44%
2021/01/05	5	59.00	7	58.81	59.10	-2	5,361	-0.04%
2021/01/04	4	57.28	0	0.00	58.70	4	5,175	0.08%
2020/12/31	2	53.70	26	53.50	53.40	-24	5,031	-0.48%
2020/12/30	1	51.70	0	0.00	51.80	1	4,927	0.02%
2020/12/25	4	52.70	3	52.50	51.90	1	4,769	0.02%
2020/12/24	3	56.03	5	57.34	54.90	-2	4,640	-0.04%
2020/12/23	2	56.85	1	58.20	58.20	1	4,523	0.02%
2020/12/22	4	59.33	5	57.96	56.80	-1	4,477	-0.02%
2020/12/21	10	59.21	3	59.20	59.30	7	4,403	0.16%
2020/12/18	3	59.63	5	59.34	60.80	-2	4,270	-0.05%
2020/12/17	3	56.03	8.4	55.81	56.90	-5.4	3,997	-0.14%
2020/12/16	2.1	51.95	0	0.00	51.80	2.1	3,794	0.06%
2020/12/15	1	51.10	2.1	52.14	50.70	-1.1	3,776	-0.03%
2020/12/14	0	0.00	8	51.93	52.50	-8	3,732	-0.21%
2020/12/11	1.1	52.79	0	0.00	51.50	1.1	3,725	0.03%
2020/12/10	9	53.22	2	53.70	53.30	7	3,682	0.19%
2020/12/09	1	53.80	2	54.00	54.30	-1	3,571	-0.03%
2020/12/08	0	0.00	2	49.15	49.45	-2	3,418	-0.06%
2020/12/07	0	0.00	13	50.36	48.40	-13	3,394	-0.38%
2020/12/04	12	51.08	1	51.00	50.80	11	3,319	0.33%
2020/12/03	1	49.85	0	0.00	49.60	1	3,261	0.03%
2020/12/02	4	52.25	12	52.15	51.60	-8	3,201	-0.25%
2020/12/01	26	50.98	20	50.39	53.50	6	3,064	0.20%
2020/11/30	21	49.31	8	49.70	49.80	13	2,844	0.46%
2020/11/27	18	51.04	0	0.00	49.80	18	2,641	0.68%
2020/11/26	7	48.46	0	0.00	51.00	7	2,450	0.29%
2020/11/25	0	0.00	16.7	46.40	46.40	-16.7	2,186	-0.77%
2020/11/24	15	41.05	0	0.00	42.20	15	2,022	0.74%
2020/11/23	0	0.00	2.2	40.74	42.05	-2.2	1,968	-0.11%
2020/11/20	3	41.87	2	40.50	40.40	1	1,972	0.05%
2020/11/19	0.1	40.80	34	40.80	41.00	-33.9	1,935	-1.75%
2020/11/17	0	0.00	3	37.90	37.60	-3	2,206	-0.14%
2020/11/16	2	37.75	0	0.00	37.65	2	2,357	0.08%
2020/11/09	2	37.85	0	0.00	38.00	2	2,466	0.08%
2020/11/05	0	0.00	1	38.20	38.20	-1	2,552	-0.04%
2020/11/04	30	38.25	0	0.00	38.60	30	2,585	1.16%
2020/11/02	1	36.85	0	0.00	36.75	1	2,786	0.04%
2020/10/29	1	38.80	0	0.00	39.00	1	3,311	0.03%
2020/10/28	3	40.87	8	41.03	40.50	-5	3,322	-0.15%
2020/10/22	2	35.80	0	0.00	35.20	2	3,744	0.05%
2020/10/16	1	36.05	0	0.00	35.05	1	4,427	0.02%
2020/10/06	5	36.64	0	0.00	36.55	5	4,963	0.10%
2020/09/25	0.9	35.45	0	0.00	35.45	0.9	5,953	0.01%
2020/09/24	2	37.00	0	0.00	36.85	2	6,182	0.03%
2020/09/22	2	38.95	1	39.10	38.70	1	6,356	0.02%
2020/09/15	1	40.60	0	0.00	39.85	1	6,921	0.01%
2020/09/14	0	0.00	2	41.00	40.80	-2	6,985	-0.03%
2020/09/08	0	0.00	3	38.17	37.70	-3	6,845	-0.04%
2020/09/07	1	37.85	0	0.00	37.85	1	6,830	0.01%
2020/08/26	0	0.00	2	40.70	40.55	-2	6,565	-0.03%
2020/08/24	1	43.10	7	41.96	42.00	-6	6,410	-0.09%
2020/08/21	1	39.95	3	41.35	43.45	-2	6,253	-0.03%
2020/08/20	2	39.08	2	38.70	39.50	0	6,045	0.00%
2020/08/13	0	0.00	10	37.25	36.70	-10	5,872	-0.17%
2020/08/11	0	0.00	1	37.05	36.60	-1	5,804	-0.02%
2020/08/07	1	38.25	0	0.00	38.25	1	5,724	0.02%
2020/08/06	2	39.85	0	0.00	39.80	2	5,623	0.04%
2020/08/05	3	41.40	13	42.22	41.10	-10	5,510	-0.18%
2020/08/04	17	40.62	10	39.89	40.45	7	5,238	0.13%
2020/07/31	8	39.07	2	39.25	38.80	6	4,931	0.12%
2020/07/30	1	37.90	0	0.00	38.75	1	4,844	0.02%
2020/07/28	2	34.43	5	34.06	33.40	-3	4,540	-0.07%
2020/07/24	4	39.14	1	41.00	38.00	3	4,291	0.07%
2020/07/22	0	0.00	1	37.75	37.10	-1	3,776	-0.03%
2020/07/21	1	36.95	0	0.00	37.30	1	3,756	0.03%
2020/07/20	0	0.00	1	37.25	36.60	-1	3,729	-0.03%
2020/07/17	2	37.80	3	37.28	37.70	-1	3,658	-0.03%
2020/07/16	2	36.88	0	0.00	36.35	2	3,579	0.06%
2020/07/15	0	0.00	2	38.53	36.20	-2	3,538	-0.06%
2020/07/14	1	36.65	0	0.00	37.55	1	3,484	0.03%
2020/07/10	0	0.00	1	38.50	37.85	-1	3,462	-0.03%
2020/07/09	2	40.13	5	40.54	39.20	-3	3,373	-0.09%
2020/07/08	27	37.08	27	38.49	38.10	0	3,048	0.00%
2020/07/07	1	36.75	0.5	35.00	35.05	0.5	2,744	0.02%
2020/07/06	0	0.00	4	37.33	37.35	-4	2,653	-0.15%
2020/07/03	13	37.54	1	38.55	37.00	12	2,525	0.48%
2020/07/02	0	0.00	2	34.10	36.35	-2	2,271	-0.09%
2020/07/01	1	32.75	2	33.25	33.05	-1	2,133	-0.05%
2020/06/30	3	33.40	0	0.00	33.55	3	2,057	0.15%
2020/06/24	1	26.90	0	0.00	29.60	1	1,674	0.06%
2020/06/12	0	0.00	1	27.40	27.60	-1	1,338	-0.07%
2020/06/05	0	0.00	1	29.85	29.95	-1	1,371	-0.07%
2020/05/12	1	29.75	5	29.00	29.20	-4	1,301	-0.31%
2020/04/29	0	0.00	5	31.80	31.65	-5	1,251	-0.40%
2020/04/21	5	31.60	0	0.00	31.55	5	1,240	0.40%
2020/04/17	2	31.05	0	0.00	30.45	2	1,236	0.16%
2020/04/16	1	29.70	0	0.00	30.45	1	1,173	0.09%
2020/04/13	0	0.00	2	24.75	25.00	-2	1,069	-0.19%
2020/04/10	2	24.30	1	25.25	24.20	1	1,075	0.09%
2020/04/09	1	23.75	1	24.40	24.45	0	1,094	0.00%
2020/04/08	1	22.80	0	0.00	22.85	1	1,086	0.09%
2020/03/27	1	19.85	6	19.82	19.25	-5	1,273	-0.39%
2020/03/19	1	18.20	1	16.95	16.95	0	1,649	0.00%
2020/03/16	1	21.55	5.5	21.26	20.00	-4.5	1,633	-0.28%
2020/03/13	0	0.00	39	21.35	21.95	-39	1,617	-2.41%
2020/03/09	1	27.40	2	27.15	26.70	-1	1,557	-0.06%
2020/03/06	0	0.00	2	28.65	28.55	-2	1,542	-0.13%
2020/03/05	0	0.00	1	28.90	29.00	-1	1,542	-0.06%
2020/03/03	1	29.00	0	0.00	28.80	1	1,536	0.07%
2020/03/02	1	28.15	0	0.00	27.75	1	1,533	0.07%
2020/02/27	1	30.10	1	28.80	28.75	0	1,523	0.00%
2020/02/26	1	30.25	0	0.00	29.85	1	1,514	0.07%
2020/02/24	1	30.30	1	30.10	30.10	0	1,563	0.00%
2020/02/21	0	0.00	2	30.50	30.80	-2	1,578	-0.13%
2020/02/20	5	30.61	0	0.00	30.50	5	1,570	0.32%
2020/02/19	0	0.00	4	31.00	30.75	-4	1,568	-0.25%
2020/02/17	2	30.40	1	30.35	30.40	1	1,560	0.06%
2020/02/14	2	30.70	0	0.00	30.65	2	1,562	0.13%
2020/02/11	0	0.00	1	30.20	30.20	-1	1,552	-0.06%
2020/02/07	3	30.08	2	29.95	29.90	1	1,544	0.06%
2020/02/06	2	30.53	1	30.60	30.60	1	1,536	0.07%
2020/02/04	2	30.08	0	0.00	30.10	2	1,529	0.13%
2020/02/03	2	28.90	0	0.00	29.15	2	1,523	0.13%
2020/01/20	21	35.94	0	0.00	35.65	21	1,465	1.43%
2020/01/17	2	35.78	2	35.73	35.70	0	1,461	0.00%
2020/01/15	6	36.45	1	36.55	35.60	5	1,463	0.34%
2020/01/13	0	0.00	1	35.40	36.10	-1	1,425	-0.07%
2020/01/08	1	33.60	0	0.00	33.50	1	1,393	0.07%
2020/01/07	1	34.05	0	0.00	34.10	1	1,391	0.07%
2020/01/06	1	34.50	1	34.30	34.60	0	1,390	0.00%
2020/01/03	8	35.69	1	35.60	35.60	7	1,374	0.51%
2020/01/02	1	36.40	0	0.00	36.35	1	1,354	0.07%
2019/12/30	0	0.00	2	35.65	35.65	-2	1,337	-0.15%
2019/12/26	4	35.91	2	36.00	35.65	2	1,297	0.15%
2019/12/25	3	36.88	2	36.60	36.60	1	1,265	0.08%
2019/12/24	4	36.28	2	36.80	36.90	2	1,247	0.16%
2019/12/23	1	36.05	0	0.00	36.05	1	1,197	0.08%
2019/12/20	0	0.00	2	35.10	34.60	-2	1,052	-0.19%
2019/12/17	2	33.50	0	0.00	33.30	2	1,122	0.18%
2019/12/13	1	32.05	0	0.00	31.80	1	1,034	0.10%
2019/12/03	0	0.00	1	31.90	32.35	-1	1,171	-0.09%
2019/10/22	0	0.00	5	34.80	34.40	-5	1,381	-0.36%
2019/10/21	5	34.60	0	0.00	34.70	5	1,384	0.36%
2019/10/14	0	0.00	2	33.60	33.50	-2	1,395	-0.14%
2019/10/04	1	34.65	1	34.65	34.40	0	1,406	0.00%
2019/09/11	3	34.30	0	0.00	34.20	3	1,694	0.18%
2019/09/09	2	35.48	2	35.55	34.60	0	1,740	0.00%
2019/09/06	1	33.05	1	34.15	33.95	0	1,717	0.00%
2019/09/05	1	32.50	0	0.00	32.45	1	1,695	0.06%
2019/09/04	0	0.00	1	32.75	32.30	-1	1,769	-0.06%
2019/09/03	2	33.10	0	0.00	32.60	2	1,786	0.11%
2019/08/13	1	31.65	0	0.00	31.55	1	1,969	0.05%
2019/08/12	2	31.95	0	0.00	32.10	2	1,991	0.10%
2019/08/01	1	34.55	1	34.80	35.15	0	2,200	0.00%
2019/07/30	0	0.00	1	35.30	35.20	-1	2,272	-0.04%
2019/07/26	0	0.00	1	37.20	37.00	-1	2,259	-0.04%
2019/07/25	2	36.88	0	0.00	36.80	2	2,221	0.09%
2019/06/28	0	0.00	4	35.70	35.50	-4	2,591	-0.15%
2019/06/27	7	36.50	3	36.65	35.75	4	2,614	0.15%
2019/06/25	0	0.00	1	34.35	34.25	-1	2,628	-0.04%
2019/06/24	3	35.18	6	35.45	34.90	-3	2,724	-0.11%
2019/06/21	3	35.85	0	0.00	35.85	3	2,762	0.11%
2019/06/19	2	37.30	2	37.98	38.60	0	2,773	0.00%
2019/06/13	3	33.97	3	33.87	33.50	0	2,984	0.00%
2019/06/06	1	31.50	1	31.80	31.50	0	3,435	0.00%
2019/06/05	1	32.50	1	32.10	32.05	0	3,449	0.00%
2019/05/31	1	32.60	5	32.93	32.80	-4	3,564	-0.11%
2019/05/30	1	32.10	1	32.20	32.50	0	3,561	0.00%
2019/05/29	6	32.16	7	31.76	31.70	-1	3,565	-0.03%
2019/05/24	5	32.20	0	0.00	32.15	5	3,590	0.14%
2019/05/23	1	33.35	1	32.85	32.50	0	3,594	0.00%
2019/05/22	1	34.20	1	34.35	33.80	0	3,638	0.00%
2019/05/20	1	34.25	3	33.82	33.10	-2	3,733	-0.05%
2019/05/17	2	32.50	1	33.45	32.35	1	3,741	0.03%
2019/05/16	6	34.68	4	34.85	33.05	2	3,755	0.05%
2019/05/15	7	33.90	13	34.22	34.65	-6	3,702	-0.16%
2019/05/14	10	32.00	0	0.00	31.50	10	3,656	0.27%
2019/05/09	0	0.00	1	34.35	33.10	-1	3,640	-0.03%
2019/05/08	0	0.00	6	35.78	34.95	-6	3,625	-0.17%
2019/05/06	1	38.65	1	38.45	38.10	0	3,626	0.00%
2019/05/03	7	39.24	3	39.15	39.15	4	3,631	0.11%
2019/05/02	0	0.00	2	39.50	39.55	-2	3,618	-0.06%
2019/04/29	1	38.70	5	38.86	38.00	-4	3,623	-0.11%
2019/04/26	8	39.48	3	39.60	39.00	5	3,619	0.14%
2019/04/25	0	0.00	3	38.90	39.00	-3	3,591	-0.08%
2019/04/23	0	0.00	1	38.75	39.20	-1	3,578	-0.03%
2019/04/22	6	39.71	5	39.20	39.20	1	3,576	0.03%
2019/04/18	3	38.25	0	0.00	38.10	3	3,560	0.08%
2019/04/17	4	41.39	4	40.29	40.00	0	3,536	0.00%
2019/04/16	0	0.00	3	39.92	41.00	-3	3,458	-0.09%
2019/04/09	2	39.30	0	0.00	39.05	2	3,329	0.06%
2019/04/02	0	0.00	1	39.00	39.00	-1	3,375	-0.03%
2019/04/01	1	39.80	2	39.20	39.20	-1	3,355	-0.03%
2019/03/29	0	0.00	2	39.33	39.90	-2	3,323	-0.06%
2019/03/27	3	40.05	1	40.55	40.00	2	3,279	0.06%
2019/03/26	6	37.73	6	38.88	39.50	0	3,166	0.00%
2019/03/25	5	36.50	10	36.39	36.55	-5	3,088	-0.16%
2019/03/22	6	39.15	12	39.63	37.70	-6	3,061	-0.20%
2019/03/20	6	38.21	0	0.00	38.10	6	3,078	0.19%
2019/03/19	5	40.00	5	38.34	37.35	0	3,027	0.00%
2019/03/18	5	36.25	10	36.60	38.50	-5	2,779	-0.18%
2019/03/15	1	34.80	9	35.24	35.00	-8	2,672	-0.30%
2019/03/14	13	33.28	9	33.80	33.85	4	2,396	0.17%
2019/03/13	1	29.05	5	29.26	30.80	-4	2,243	-0.18%
2019/03/06	5	29.30	0	0.00	29.25	5	2,313	0.22%
2019/03/04	0	0.00	20	28.20	28.20	-20	2,321	-0.86%
2019/02/26	10	28.85	10	28.43	28.35	0	2,544	0.00%
2019/02/25	10	28.72	6	28.76	28.65	4	2,641	0.15%
2019/02/22	13	29.07	3	28.90	28.90	10	2,634	0.38%
2019/02/21	9	29.02	4	29.09	29.00	5	2,629	0.19%
2019/02/20	5	29.00	0	0.00	28.35	5	2,579	0.19%
2019/02/19	19	29.23	9	28.96	29.10	10	2,560	0.39%
2019/02/18	10	26.90	10	27.55	27.95	0	2,494	0.00%
2019/02/15	0	0.00	2	26.60	26.50	-2	2,468	-0.08%
2019/02/12	0	0.00	0.4	26.80	26.80	-0.4	2,610	-0.02%
2019/01/17	2	24.00	2	23.90	23.80	0	2,719	0.00%
2019/01/08	2	24.40	0	0.00	24.65	2	2,779	0.07%
2018/12/20	0	0.00	1	27.50	27.95	-1	2,906	-0.03%
2018/12/18	0	0.00	5	28.08	27.70	-5	2,953	-0.17%
2018/12/14	7	28.83	1	28.60	28.75	6	3,038	0.20%
2018/12/13	8	29.34	8	29.38	28.85	0	3,134	0.00%
2018/12/06	0	0.00	5	28.52	26.10	-5	3,086	-0.16%
2018/12/04	1	29.05	1	28.80	28.95	0	3,076	0.00%
2018/11/29	5	28.35	0	0.00	28.40	5	3,068	0.16%
2018/11/28	0	0.00	2	27.60	27.40	-2	3,029	-0.07%
2018/11/27	7	26.76	6	27.01	27.00	1	3,120	0.03%
2018/11/26	5	27.20	5	26.80	26.80	0	3,227	0.00%
2018/11/23	0	0.00	2	26.83	25.85	-2	3,178	-0.06%
2018/11/22	0	0.00	4	26.38	26.70	-4	3,106	-0.13%
2018/11/16	1	24.50	1	23.95	23.95	0	3,064	0.00%
2018/11/14	8	24.82	8	24.28	24.00	0	3,110	0.00%
2018/11/13	12	24.39	10	25.17	24.90	2	3,087	0.06%
2018/11/12	3	24.03	24	24.56	24.65	-21	3,018	-0.70%
2018/11/09	14	22.26	13	22.30	22.75	1	2,973	0.03%
2018/11/08	23	23.86	9	22.53	22.35	14	2,995	0.47%
2018/11/07	0	0.00	2	22.13	22.55	-2	3,010	-0.07%
2018/11/06	1	21.15	0	0.00	20.50	1	3,039	0.03%
2018/11/05	1	20.80	1	21.15	21.15	0	3,087	0.00%
2018/11/02	2	21.43	4	21.54	21.30	-2	3,138	-0.06%
2018/11/01	1	21.25	13	21.17	21.35	-12	3,132	-0.38%
2018/10/31	1	19.20	0	0.00	20.20	1	3,126	0.03%
2018/10/26	10	20.00	10	19.60	18.85	0	3,200	0.00%
2018/10/25	13	19.79	0	0.00	19.65	13	3,196	0.41%
2018/10/19	0	0.00	10	21.79	22.45	-10	3,193	-0.31%
2018/10/17	4	24.94	1	24.00	24.00	3	3,240	0.09%
2018/10/16	15	24.98	2	24.93	24.65	13	3,311	0.39%
2018/10/15	0	0.00	3	25.40	24.90	-3	3,356	-0.09%
2018/10/12	2	23.10	2	24.23	24.60	0	3,387	0.00%
2018/10/11	3	24.50	0	0.00	24.50	3	3,401	0.09%
2018/10/08	0	0.00	15	29.12	28.90	-15	3,448	-0.44%
2018/10/05	3	29.52	16	29.01	28.75	-13	3,464	-0.38%
2018/10/03	7	34.58	5	32.96	32.40	2	3,632	0.06%
2018/10/02	2	35.80	1	35.00	35.00	1	3,755	0.03%
2018/10/01	0	0.00	6	35.70	35.75	-6	3,821	-0.16%
2018/09/27	4	36.85	0	0.00	36.10	4	4,132	0.10%
2018/09/26	0	0.00	5	37.76	37.00	-5	4,340	-0.12%
2018/09/25	5	36.80	8	36.63	36.90	-3	4,569	-0.07%
2018/09/21	6	37.50	1	36.90	36.90	5	4,984	0.10%
2018/09/20	10	37.68	0	0.00	36.95	10	5,195	0.19%
2018/09/19	9	38.92	15	39.55	38.05	-6	5,237	-0.11%
2018/09/18	10	38.38	5	38.12	37.35	5	5,270	0.09%
2018/09/17	5	36.36	2	37.00	36.20	3	5,414	0.06%
2018/09/14	3	36.10	7	36.29	36.60	-4	5,661	-0.07%
2018/09/12	4	35.25	1	35.40	35.20	3	6,269	0.05%
2018/09/11	13	36.34	2	35.70	36.05	11	6,611	0.17%
2018/09/10	1	35.50	1	35.65	35.00	0	6,919	0.00%
2018/09/07	3	36.73	21	37.40	37.05	-18	7,192	-0.25%
2018/09/06	1	38.80	4	38.89	38.35	-3	7,280	-0.04%
2018/09/05	0	0.00	1	38.70	38.15	-1	7,641	-0.01%
2018/09/04	4	38.24	0	0.00	38.40	4	7,816	0.05%
2018/09/03	10	38.17	7	38.81	37.40	3	7,856	0.04%
2018/08/31	0	0.00	3	40.05	39.90	-3	7,891	-0.04%
2018/08/30	4	36.88	5	36.75	36.90	-1	7,861	-0.01%
2018/08/29	2	35.85	2	36.45	36.50	0	7,909	0.00%
2018/08/28	0	0.00	0.1	35.00	35.00	-0.1	8,048	0.00%
2018/08/27	3	34.75	0	0.00	35.60	3	8,131	0.04%
2018/08/24	1	34.95	1	34.50	34.50	0	8,175	0.00%
2018/08/23	2	35.90	0	0.00	35.30	2	8,274	0.02%
2018/08/22	0	0.00	5	35.83	36.35	-5	8,297	-0.06%
2018/08/21	1	35.60	0	0.00	34.15	1	8,296	0.01%
2018/08/20	0.1	35.15	0	0.00	35.15	0.1	8,310	0.00%
2018/08/17	3	36.35	3	36.72	35.30	0	8,324	0.00%
2018/08/16	7	35.73	2	35.68	35.90	5	8,317	0.06%
2018/08/15	4	35.39	2	35.45	35.45	2	8,315	0.02%
2018/08/14	4	35.48	4	35.79	35.50	0	8,324	0.00%
2018/08/13	1	37.55	0	0.00	35.15	1	8,494	0.01%
2018/08/10	8	39.34	7	39.41	38.70	1	8,575	0.01%
2018/08/09	2	38.43	2	40.00	38.65	0	8,835	0.00%
2018/08/08	9	41.36	3	40.42	40.10	6	9,082	0.07%
2018/08/07	7	41.42	1	41.70	41.20	6	9,098	0.07%
2018/08/03	2	42.73	3	43.33	43.40	-1	9,304	-0.01%
2018/08/02	2	43.40	2	42.13	42.35	0	9,410	0.00%
2018/08/01	3	45.78	3	44.85	44.85	0	9,461	0.00%
2018/07/31	9	44.93	4	45.54	45.60	5	9,520	0.05%
2018/07/30	4	45.79	4	45.15	45.15	0	9,620	0.00%
2018/07/27	1	46.60	0	0.00	46.50	1	9,793	0.01%
2018/07/25	1	47.80	1	47.00	47.00	0	10,381	0.00%
2018/07/24	1	47.80	1	47.60	47.60	0	10,379	0.00%
2018/07/23	4	47.39	3	47.52	47.15	1	10,464	0.01%
2018/07/20	5	45.35	5	45.74	45.20	0	10,498	0.00%
2018/07/19	7	46.04	3	45.52	45.00	4	10,644	0.04%
2018/07/18	0	0.00	2	46.40	46.20	-2	10,796	-0.02%
2018/07/17	2	47.73	3	47.33	47.25	-1	10,883	-0.01%
2018/07/16	5	48.35	3	48.38	48.00	2	11,280	0.02%
2018/07/13	3	48.45	2	48.50	48.20	1	11,245	0.01%
2018/07/12	7	48.26	7	48.28	47.95	0	11,567	0.00%
2018/07/11	10	47.99	13	48.25	48.10	-3	11,705	-0.03%
2018/07/10	5	45.61	6	45.28	45.60	-1	11,634	-0.01%
2018/07/09	5	48.47	1	49.20	47.50	4	11,760	0.03%
2018/07/06	7	47.56	7	48.15	48.55	0	11,839	0.00%
2018/07/05	6	48.59	6	48.50	47.75	0	11,778	0.00%
2018/07/04	6	49.36	2	49.90	49.00	4	11,826	0.03%
2018/07/03	6	50.62	5	51.12	50.00	1	11,863	0.01%
2018/07/02	12	53.31	31	54.48	51.40	-19	11,591	-0.16%
2018/06/29	5	49.15	7	49.23	50.40	-2	11,188	-0.02%
2018/06/28	5	46.96	8	47.25	45.85	-3	10,976	-0.03%
2018/06/27	5	47.90	4	47.29	47.70	1	10,885	0.01%
2018/06/26	3	47.20	7	46.68	47.50	-4	10,755	-0.04%
2018/06/25	12	46.04	19	46.04	44.50	-7	10,586	-0.07%
2018/06/22	14	50.65	14	51.08	49.00	0	10,353	0.00%
2018/06/21	11	48.74	12	49.10	50.10	-1	10,077	-0.01%
2018/06/20	33	46.15	28	46.62	46.10	5	9,813	0.05%
2018/06/19	14	45.63	21	46.39	47.15	-7	9,495	-0.07%
2018/06/15	17	41.41	18	41.64	42.90	-1	9,375	-0.01%
2018/06/14	8	39.96	17	40.16	40.15	-9	9,233	-0.10%
2018/06/13	15	40.22	29	41.06	39.00	-14	9,282	-0.15%
2018/06/12	18	39.98	17	39.79	39.35	1	9,006	0.01%
2018/06/11	11	37.14	8	37.41	37.65	3	9,064	0.03%
2018/06/08	11	35.95	15	35.77	35.95	-4	9,002	-0.04%
2018/06/07	10	37.49	11.1	38.61	37.45	-1.1	8,910	-0.01%
2018/06/06	10	39.33	2	39.13	38.55	8	8,907	0.09%
2018/06/05	13	39.08	11	38.34	38.20	2	8,871	0.02%
2018/06/04	2	40.48	7	40.28	42.30	-5	8,700	-0.06%
2018/06/01	1	39.00	0	0.00	38.80	1	8,669	0.01%
2018/05/31	4	39.30	18	39.51	39.45	-14	8,675	-0.16%
2018/05/30	3	37.50	7	37.60	38.70	-4	8,661	-0.05%
2018/05/29	1	36.50	1	36.55	37.50	0	8,673	0.00%
2018/05/28	5	34.88	5	35.00	35.00	0	8,672	0.00%
2018/05/25	4	35.21	6	34.87	34.80	-2	8,726	-0.02%
2018/05/23	5	36.40	11	35.72	35.50	-6	8,985	-0.07%
2018/05/22	9	35.49	7	36.69	35.80	2	9,216	0.02%
2018/05/21	38	37.63	33	37.70	37.00	5	9,236	0.05%
2018/05/18	13	35.43	4	35.23	35.60	9	9,168	0.10%
2018/05/17	2	34.83	13	36.78	36.60	-11	9,229	-0.12%
2018/05/16	15.1	35.41	18	34.59	33.80	-2.9	9,069	-0.03%
2018/05/15	4	36.50	3	36.50	36.50	1	8,844	0.01%
2018/05/14	2	32.03	0	0.00	33.20	2	8,863	0.02%
2018/05/11	1	31.00	1	30.50	30.20	0	8,709	0.00%
2018/05/10	10	30.94	6	30.25	30.15	4	8,637	0.05%
2018/05/09	12	32.19	3	31.40	31.00	9	8,554	0.11%
2018/05/08	3	31.57	6	31.30	30.90	-3	8,544	-0.04%
2018/05/07	6	30.82	8	31.11	31.00	-2	8,596	-0.02%
2018/05/04	16	32.48	11	32.76	31.10	5	8,574	0.06%
2018/05/03	15	32.34	23	32.32	31.90	-8	8,483	-0.09%
2018/05/02	19	33.33	5	32.30	30.90	14	8,397	0.17%
2018/04/30	10	33.95	3	33.95	33.95	7	8,158	0.09%
2018/04/27	8	30.65	9	29.84	30.90	-1	8,131	-0.01%
2018/04/26	11	29.51	17	29.61	28.10	-6	7,996	-0.08%
2018/04/25	15	29.32	9	30.07	29.90	6	7,863	0.08%
2018/04/24	19	29.42	4	29.14	29.00	15	7,654	0.20%
2018/04/23	22	33.60	9	32.37	32.20	13	7,447	0.17%
2018/04/20	18	35.56	28	36.04	35.50	-10	7,296	-0.14%
2018/04/19	0	0.00	1	34.50	34.50	-1	6,850	-0.01%
2018/04/18	42	28.75	42	28.51	31.40	0	6,821	0.00%
2018/04/17	13	29.82	17	30.88	28.55	-4	6,457	-0.06%
2018/04/16	1	31.60	2	32.05	31.70	-1	6,250	-0.02%
2018/04/13	20	33.49	18	32.87	32.95	2	6,134	0.03%
2018/04/12	5	35.10	2	33.30	33.30	3	5,835	0.05%
2018/04/11	2	36.75	4	37.08	36.90	-2	5,665	-0.04%
2018/04/10	9	37.48	5.2	36.77	36.00	3.8	5,565	0.07%
2018/04/09	20	40.23	1	40.15	38.70	19	5,342	0.36%
2018/04/02	4	42.35	0	0.00	42.95	4	5,039	0.08%
2018/03/29	5	41.00	1	41.00	40.55	4	4,959	0.08%
2018/03/28	2	38.30	0	0.00	40.15	2	4,960	0.04%
2018/03/27	1	38.00	0	0.00	38.30	1	4,959	0.02%
2018/03/23	0	0.00	3	33.03	34.00	-3	4,884	-0.06%
2018/03/22	0	0.00	3	36.35	36.35	-3	4,811	-0.06%
2018/03/21	2	40.18	2.1	39.47	40.35	-0.1	4,771	0.00%
2018/03/16	1	31.20	0	0.00	30.40	1	4,204	0.02%
2018/03/15	4	31.13	1	32.20	32.20	3	4,071	0.07%
2018/03/13	0	0.00	1	25.80	26.65	-1	3,766	-0.03%
2018/03/12	2	24.25	1	24.25	24.25	1	3,704	0.03%
2018/03/09	1	22.00	0	0.00	22.05	1	3,598	0.03%
2018/03/06	0.1	24.40	0	0.00	24.50	0.1	3,428	0.00%
2018/03/05	8	24.50	0	0.00	23.90	8	3,361	0.24%
2018/03/02	5	23.24	0	0.00	23.75	5	3,256	0.15%
2018/03/01	0	0.00	12	19.59	21.75	-12	3,151	-0.38%
2018/02/27	1	20.80	1	19.80	19.80	0	3,066	0.00%
2018/02/26	2	18.63	7	19.42	19.75	-5	2,980	-0.17%
2018/02/23	5	18.60	1	19.10	18.65	4	2,888	0.14%
2018/02/22	0.1	20.50	0	0.00	20.60	0.1	2,673	0.00%
2018/02/21	2	19.35	2	19.33	19.35	0	2,419	0.00%
2018/02/12	7	16.72	20	16.10	17.60	-13	2,351	-0.55%
2018/02/09	0	0.00	5	15.86	16.00	-5	2,163	-0.23%
2018/02/08	0	0.00	6	14.37	14.55	-6	1,950	-0.31%
2018/02/07	0	0.00	2	13.25	13.25	-2	1,790	-0.11%
2018/02/06	11	11.91	60	12.05	12.05	-49	1,702	-2.88%
2018/02/05	10	12.80	0.2	12.90	12.90	9.8	1,639	0.60%
2018/02/01	60	13.80	0	0.00	13.80	60	1,591	3.77%
2018/01/31	2	12.80	93	12.85	14.10	-91	1,535	-5.93%
2018/01/30	99.2	14.23	0	0.00	13.50	99.2	1,431	6.93%
2018/01/26	0	0.00	4	12.55	13.30	-4	1,164	-0.34%