十銓 (4967)-台新-三民券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
80.1
漲跌
▼0.7
漲幅
-0.87%
成交量
1,392張
產業
上市半導體類股
505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

十銓 (4967)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/10	3	82.63	4	81.48	80.80	-1	2,109	-0.05%
2024/12/04	1	90.02	6	89.98	90.50	-5	2,175	-0.23%
2024/12/03	4	88.65	3	88.40	89.00	1	2,203	0.05%
2024/12/02	0	0.00	0	86.80	86.20	0	2,204	0.00%
2024/11/29	0	0.00	1	86.60	85.80	-1	2,227	-0.05%
2024/11/27	1	90.20	3.1	88.21	88.00	-2.1	2,300	-0.09%
2024/11/26	0.1	91.30	0	0.00	90.70	0.1	2,360	0.00%
2024/11/25	10	90.50	1	90.10	90.10	9	2,798	0.32%
2024/11/21	0	0.00	5	88.40	88.20	-5	3,022	-0.17%
2024/11/20	0	0.00	2	88.90	88.80	-2	3,036	-0.07%
2024/11/18	0	0.00	5	90.14	89.20	-5	3,071	-0.16%
2024/11/15	0	0.00	2	91.80	91.40	-2	3,089	-0.06%
2024/11/13	2	93.45	1	93.60	92.80	1	3,132	0.03%
2024/11/12	0	0.00	9	91.53	91.50	-9	3,193	-0.28%
2024/11/11	1	93.50	0	0.00	93.90	1	3,217	0.03%
2024/11/08	11	95.55	2	96.85	97.00	9	3,131	0.29%
2024/11/07	0	0.00	10	90.31	90.60	-10	3,006	-0.33%
2024/11/06	3	88.80	0	0.00	89.50	3	3,044	0.10%
2024/11/05	1	87.50	2	86.65	86.60	-1	3,172	-0.03%
2024/11/04	0	0.00	1	88.40	88.20	-1	3,317	-0.03%
2024/10/29	1	90.80	0	0.00	90.70	1	3,731	0.03%
2024/10/28	1	92.20	3	91.43	92.20	-2	3,795	-0.05%
2024/10/24	3	93.73	0	0.00	92.20	3	3,962	0.08%
2024/10/23	2	95.00	0	0.00	94.50	2	4,044	0.05%
2024/10/22	1	94.10	0	0.00	94.90	1	4,150	0.02%
2024/10/21	2	93.60	1	91.90	94.10	1	4,256	0.02%
2024/10/18	2.1	91.21	0	0.00	91.10	2.1	4,389	0.05%
2024/10/17	1	93.20	1	93.50	92.90	0	4,494	0.00%
2024/10/16	0	0.00	2	92.60	92.10	-2	4,620	-0.04%
2024/10/15	6	93.50	5	92.64	92.30	1	4,676	0.02%
2024/10/14	1	92.20	4	93.10	94.10	-3	4,686	-0.06%
2024/10/11	5	92.22	4	92.38	91.40	1	4,695	0.02%
2024/10/09	0	0.00	1	103.50	101.50	-1	4,695	-0.02%
2024/10/08	1	101.00	2	101.50	102.00	-1	4,772	-0.02%
2024/10/07	4	102.00	0	0.00	102.00	4	4,921	0.08%
2024/10/04	2	103.00	0	0.00	101.50	2	5,065	0.04%
2024/09/30	1	108.50	0	0.00	107.00	1	5,630	0.02%
2024/09/27	6	113.50	4	112.38	110.50	2	5,709	0.04%
2024/09/26	6.1	115.75	7	115.71	113.50	-0.9	5,776	-0.02%
2024/09/25	1	109.00	4	109.25	108.50	-3	5,748	-0.05%
2024/09/24	3	108.00	0	0.00	109.50	3	5,916	0.05%
2024/09/23	0	0.00	7	108.00	108.00	-7	5,999	-0.12%
2024/09/20	1	104.50	2	104.25	104.50	-1	6,113	-0.02%
2024/09/19	1	102.50	0	0.00	103.00	1	6,245	0.02%
2024/09/16	2	104.25	0	0.00	104.00	2	6,706	0.03%
2024/09/13	5	103.50	0	0.00	103.50	5	7,155	0.07%
2024/09/10	3	105.17	0	0.00	104.50	3	8,333	0.04%
2024/09/09	1	106.00	0	0.00	110.00	1	9,076	0.01%
2024/09/04	3	114.67	0	0.00	113.00	3	11,211	0.03%
2024/09/03	1	123.00	0	0.00	121.50	1	11,579	0.01%
2024/09/02	1	123.00	0	0.00	123.00	1	11,976	0.01%
2024/08/30	5	125.00	4	124.00	123.50	1	12,359	0.01%
2024/08/29	12	126.08	6	124.75	127.00	6	13,090	0.05%
2024/08/28	0	0.00	16	125.28	124.50	-16	13,303	-0.12%
2024/08/27	17	130.97	3	129.17	128.00	14	13,450	0.10%
2024/08/26	19	127.92	9.7	126.89	129.00	9.3	13,572	0.07%
2024/08/23	1	118.50	1	116.50	119.00	0	13,701	0.00%
2024/08/22	1	119.50	1	119.50	119.50	0	13,780	0.00%
2024/08/21	2	121.50	1	121.00	121.50	1	13,963	0.01%
2024/08/20	1	123.00	2	123.75	122.50	-1	14,317	-0.01%
2024/08/19	0	0.00	1	123.00	122.50	-1	14,432	-0.01%
2024/08/16	3	121.83	0	0.00	121.50	3	14,517	0.02%
2024/08/14	2	121.75	0	0.00	121.50	2	14,765	0.01%
2024/08/13	1	122.00	4	121.25	124.00	-3	14,747	-0.02%
2024/08/12	4	122.63	4	121.00	121.00	0	14,812	0.00%
2024/08/09	3	122.83	10	121.50	119.00	-7	14,853	-0.05%
2024/08/08	0	0.00	1	117.50	118.50	-1	14,908	-0.01%
2024/08/07	6	117.50	13	118.96	117.50	-7	15,215	-0.05%
2024/08/06	15	108.30	16	110.25	115.00	-1	15,497	-0.01%
2024/08/05	9	109.78	5	111.60	110.50	4	15,810	0.03%
2024/08/02	15	116.40	9.1	118.96	118.00	5.9	16,654	0.04%
2024/08/01	3.1	125.52	1	125.01	124.50	2.1	16,930	0.01%
2024/07/31	6	125.42	6	125.58	124.50	0	17,445	0.00%
2024/07/30	3	122.68	0	0.00	123.50	3	17,761	0.02%
2024/07/29	7	123.50	1	120.00	119.50	6	17,910	0.03%
2024/07/26	21	122.38	21	120.48	124.00	0	17,898	0.00%
2024/07/23	12	127.38	6	126.85	126.00	6	17,846	0.03%
2024/07/22	1	127.50	1	127.00	129.00	0	17,857	0.00%
2024/07/19	8	135.93	5.1	132.90	132.50	3	17,834	0.02%
2024/07/18	11.1	140.73	3	141.50	141.00	8.1	17,713	0.05%
2024/07/17	4	149.00	5.1	148.71	147.00	-1.1	17,604	-0.01%
2024/07/16	3	146.17	3	144.83	145.50	0	17,492	0.00%
2024/07/15	3	143.00	10	142.85	142.50	-7	17,463	-0.04%
2024/07/12	4	143.38	4	143.38	143.00	0	17,432	0.00%
2024/07/11	13	146.92	7	145.07	144.00	6	17,400	0.03%
2024/07/10	3	148.00	6	147.92	147.00	-3	17,369	-0.02%
2024/07/09	8	148.06	6	149.17	147.00	2	17,366	0.01%
2024/07/08	1	152.50	3	149.17	147.50	-2	17,403	-0.01%
2024/07/05	19	152.79	8	153.38	150.50	11	17,466	0.06%
2024/07/04	7.1	143.43	1	143.00	142.50	6.1	17,391	0.04%
2024/07/03	0	0.00	0.1	144.00	144.00	-0.1	17,353	0.00%
2024/07/02	8	143.13	5	143.20	143.00	3	17,370	0.02%
2024/07/01	1	149.00	2	145.75	146.00	-1	17,277	-0.01%
2024/06/28	21.3	149.34	22.1	149.02	148.50	-0.8	17,306	0.00%
2024/06/27	14.1	145.20	13.1	148.49	146.50	1	17,127	0.01%
2024/06/26	7.1	148.29	8	147.94	146.00	-0.9	17,017	-0.01%
2024/06/25	3	146.00	4	144.38	146.50	-1	16,877	-0.01%
2024/06/24	15	150.30	11	149.77	146.50	4	16,725	0.02%
2024/06/21	4	145.50	3	146.33	148.00	1	16,477	0.01%
2024/06/20	18	145.58	22	146.48	148.50	-4	16,308	-0.02%
2024/06/19	15.3	145.20	8	147.00	140.50	7.3	15,937	0.05%
2024/06/18	27	150.44	13	149.61	149.50	14	15,590	0.09%
2024/06/17	6.3	161.50	1.2	161.50	161.50	5.1	15,027	0.03%
2024/06/14	23.2	176.13	24.4	177.40	179.00	-1.2	14,924	-0.01%
2024/06/13	20.2	168.65	16.8	169.30	168.00	3.4	14,144	0.02%
2024/06/12	9	153.22	17	156.88	161.00	-8	13,165	-0.06%
2024/06/11	18	148.94	13	147.92	146.50	5	12,663	0.04%
2024/06/07	12	142.04	23.1	142.59	143.50	-11.1	12,059	-0.09%
2024/06/06	17	136.21	24	135.19	130.50	-7	11,671	-0.06%
2024/06/05	25	132.64	21	131.07	130.00	4	11,278	0.04%
2024/06/04	31.1	135.53	28	135.66	131.00	3.1	10,909	0.03%
2024/06/03	8	123.88	8.2	126.12	131.00	-0.2	10,190	0.00%
2024/05/31	5	121.90	5	120.40	119.50	0	9,949	0.00%
2024/05/30	14	125.96	17.1	123.48	121.50	-3.1	9,751	-0.03%
2024/05/29	12	116.38	16.2	118.88	124.00	-4.2	9,207	-0.05%
2024/05/28	2	112.50	4.5	112.85	113.00	-2.5	8,888	-0.03%
2024/05/27	10.1	112.21	8	112.88	113.50	2.1	8,804	0.02%
2024/05/24	22	112.05	19	111.79	112.00	3	8,696	0.03%
2024/05/23	4	108.75	3	107.50	106.00	1	8,358	0.01%
2024/05/22	4	106.25	2	106.50	107.00	2	8,285	0.02%
2024/05/21	8	108.25	4	106.50	106.50	4	8,224	0.05%
2024/05/20	3	104.17	7	105.50	104.00	-4	8,161	-0.05%
2024/05/17	6.1	104.82	1.1	104.86	104.00	5	8,172	0.06%
2024/05/16	2	107.25	2	105.00	106.50	0	8,182	0.00%
2024/05/15	0	0.00	1	108.00	107.50	-1	8,104	-0.01%
2024/05/14	3.1	106.84	3	106.33	107.00	0.1	8,016	0.00%
2024/05/13	6.2	110.36	4	109.38	107.00	2.2	7,883	0.03%
2024/05/10	13.2	111.37	8	112.19	112.50	5.2	7,539	0.07%
2024/05/09	15	113.93	7	111.71	110.00	8	7,103	0.11%
2024/05/08	31.5	116.43	32	115.55	117.50	-0.5	6,646	-0.01%
2024/05/07	17	112.91	17	114.00	114.00	0	5,643	0.00%
2024/05/06	13.5	102.24	17.2	103.76	104.00	-3.7	5,188	-0.07%
2024/05/03	1	95.30	7	94.60	94.70	-6	4,627	-0.13%
2024/05/02	6	92.87	5	93.34	93.50	1	4,274	0.02%
2024/04/30	0	0.00	4	89.70	89.80	-4	4,118	-0.10%
2024/04/29	1	88.00	1	86.90	86.90	0	4,041	0.00%
2024/04/26	3	88.63	4	87.75	87.50	-1	4,026	-0.02%
2024/04/25	2	83.55	2	85.65	85.60	0	3,923	0.00%
2024/04/24	1	82.10	8	81.66	82.50	-7	3,850	-0.18%
2024/04/22	1	80.40	1	78.50	77.90	0	3,960	0.00%
2024/04/19	10	80.28	13	80.58	80.20	-3	4,119	-0.07%
2024/04/18	1	81.60	1	81.60	81.90	0	4,105	0.00%
2024/04/17	10	81.55	2	81.85	81.20	8	4,113	0.19%
2024/04/16	4	81.43	2	84.65	81.00	2	4,112	0.05%
2024/04/15	1	87.60	3	86.40	87.60	-2	4,056	-0.05%
2024/04/12	9	91.07	25	91.00	89.90	-16	3,999	-0.40%
2024/04/11	8	89.68	18	90.82	89.50	-10	3,843	-0.26%
2024/04/10	34	90.38	23	90.40	90.00	11	3,703	0.30%
2024/04/09	3	85.40	4	85.55	85.60	-1	3,391	-0.03%
2024/04/08	6	85.57	3	85.17	85.50	3	3,361	0.09%
2024/04/03	0	0.00	1	83.70	83.80	-1	3,363	-0.03%
2024/04/02	9	84.50	19	83.98	82.70	-10	3,452	-0.29%
2024/04/01	0	79.60	1	80.40	80.10	-1	3,337	-0.03%
2024/03/29	1	79.00	0	0.00	79.00	1	3,352	0.03%
2024/03/27	4	79.48	2	80.05	80.10	2	3,560	0.06%
2024/03/26	1	82.00	3	82.10	78.90	-2	3,576	-0.06%
2024/03/25	7	80.40	1	80.60	80.00	6	3,533	0.17%
2024/03/22	9	81.73	8.5	82.52	80.80	0.5	3,608	0.01%
2024/03/21	6.6	82.69	16.4	82.47	83.60	-9.9	3,567	-0.28%
2024/03/20	2	77.95	0	0.00	77.50	2	3,492	0.06%
2024/03/18	2	77.75	1	77.90	78.00	1	3,690	0.03%
2024/03/15	12	78.62	7	77.94	77.50	5	4,057	0.12%
2024/03/14	0	0.00	1	80.00	80.20	-1	4,317	-0.02%
2024/03/13	11	80.41	2	79.80	79.50	9	4,747	0.19%
2024/03/12	7	78.33	5	80.80	81.60	2	5,059	0.04%
2024/03/11	0.1	78.50	0	0.00	78.60	0.1	5,186	0.00%
2024/03/08	0	0.00	1.2	80.25	78.00	-1.2	5,235	-0.02%
2024/03/07	3	81.57	7	83.23	80.60	-4	5,288	-0.08%
2024/03/06	1	81.80	4	82.40	82.30	-3	5,298	-0.06%
2024/03/05	0	0.00	1	83.10	83.00	-1	5,365	-0.02%
2024/03/01	5	84.00	12	84.91	84.90	-7	5,412	-0.13%
2024/02/27	2	85.40	2	86.30	83.50	0	5,536	0.00%
2024/02/26	4	86.05	1	84.40	83.90	3	5,603	0.05%
2024/02/23	7	87.59	2	87.55	85.90	5	5,648	0.09%
2024/02/22	2.3	86.87	4	85.83	86.70	-1.7	5,696	-0.03%
2024/02/21	11	86.35	34.3	88.10	86.00	-23.3	5,745	-0.41%
2024/02/20	2	84.55	12	84.22	83.80	-10	5,679	-0.18%
2024/02/19	6	82.27	5	83.74	83.40	1	5,872	0.02%
2024/02/15	10	78.65	1	78.40	79.00	9	6,318	0.14%
2024/02/05	0	0.00	1	77.20	77.20	-1	6,647	-0.02%
2024/02/02	3	78.27	3	77.50	77.50	0	6,913	0.00%
2024/02/01	0	0.00	1	78.20	78.40	-1	7,142	-0.01%
2024/01/31	3	77.60	0	0.00	78.30	3	7,329	0.04%
2024/01/30	0	0.00	2	79.80	78.30	-2	7,548	-0.03%
2024/01/29	6	78.67	1	77.40	79.80	5	7,872	0.06%
2024/01/26	3	78.60	0	0.00	78.60	3	8,642	0.03%
2024/01/25	5	79.82	6	80.00	80.00	-1	9,093	-0.01%
2024/01/24	3	81.23	4	83.50	80.80	-1	9,240	-0.01%
2024/01/23	1	82.80	0	0.00	82.00	1	9,355	0.01%
2024/01/22	3	81.63	7	81.83	82.40	-4	9,478	-0.04%
2024/01/19	24	81.36	1	81.10	81.50	23	9,499	0.24%
2024/01/18	3	81.97	0	0.00	81.30	3	9,581	0.03%
2024/01/17	2	82.65	4	81.95	82.90	-2	9,635	-0.02%
2024/01/16	4	84.08	1	85.20	83.20	3	9,695	0.03%
2024/01/15	6	84.33	42	83.95	85.20	-36	9,698	-0.37%
2024/01/12	0	0.00	3	79.20	78.40	-3	9,703	-0.03%
2024/01/11	1	79.40	0	0.00	79.00	1	10,017	0.01%
2024/01/09	0	0.00	3	79.33	78.20	-3	10,302	-0.03%
2024/01/08	7.3	79.56	0	0.00	79.70	7.3	10,424	0.07%
2024/01/05	4	79.90	4	81.45	79.30	0	10,546	0.00%
2024/01/04	12	79.83	0	0.00	79.00	12	10,606	0.11%
2024/01/03	15	82.88	2	83.65	81.80	13	10,620	0.12%
2023/12/29	6.2	88.18	0	0.00	87.60	6.2	10,714	0.06%
2023/12/28	3	88.40	9	89.34	90.30	-6	10,837	-0.06%
2023/12/27	15	87.60	0	0.00	88.40	15	11,166	0.13%
2023/12/26	1	86.00	1	85.70	85.50	0	11,180	0.00%
2023/12/25	1	85.40	1.2	87.19	85.40	-0.2	11,177	0.00%
2023/12/22	15.2	88.04	9	89.19	87.00	6.2	11,165	0.06%
2023/12/21	0	0.00	1	86.70	86.40	-1	10,977	-0.01%
2023/12/20	0	0.00	0	85.30	85.50	0	10,974	0.00%
2023/12/19	3	85.40	1.3	87.20	85.40	1.7	10,962	0.02%
2023/12/18	2.1	89.06	2.2	88.83	88.40	-0.2	10,921	0.00%
2023/12/15	8	89.81	3	88.90	88.30	5	10,925	0.05%
2023/12/14	1	89.60	1.1	89.83	89.10	-0.1	10,854	0.00%
2023/12/13	1.1	91.59	1	91.60	90.70	0.1	10,779	0.00%
2023/12/12	42.1	91.64	37.1	91.64	92.00	5	10,904	0.05%
2023/12/11	32.2	92.42	38.4	92.59	92.90	-6.3	10,692	-0.06%
2023/12/08	20	90.74	28	91.95	88.70	-8	10,416	-0.08%
2023/12/07	18.4	90.37	6	88.67	87.50	12.4	10,067	0.12%
2023/12/06	3	88.77	6.1	88.35	90.00	-3.1	9,835	-0.03%
2023/12/05	3.1	85.30	0	0.00	85.30	3.1	9,724	0.03%
2023/12/04	3	86.80	1	86.80	87.10	2	9,842	0.02%
2023/12/01	1	87.20	0	0.00	85.20	1	9,810	0.01%
2023/11/30	5	88.08	5	88.06	87.00	0	9,806	0.00%
2023/11/29	3	88.57	3	88.73	88.10	0	9,803	0.00%
2023/11/28	4	86.98	3	87.63	88.40	1	9,925	0.01%
2023/11/27	1	86.50	2	86.20	86.10	-1	10,223	-0.01%
2023/11/24	6	88.03	2	87.35	86.00	4	10,214	0.04%
2023/11/23	6	90.47	4	90.40	89.00	2	10,127	0.02%
2023/11/22	15	88.51	2	89.75	90.30	13	9,979	0.13%
2023/11/21	1	88.50	0	0.00	88.30	1	9,909	0.01%
2023/11/20	0	0.00	2	90.95	90.90	-2	9,838	-0.02%
2023/11/17	7	89.23	10	89.60	90.20	-3	9,763	-0.03%
2023/11/16	36	91.19	36	89.91	88.90	0	9,657	0.00%
2023/11/15	8	94.54	8.1	93.91	92.70	-0.1	9,400	0.00%
2023/11/14	6.1	92.93	10	92.71	94.20	-3.9	9,114	-0.04%
2023/11/13	15	90.26	10	91.55	91.50	5	8,890	0.06%
2023/11/10	56	89.58	50	87.48	87.10	6	8,558	0.07%
2023/11/09	3	87.90	2	89.56	86.40	1	8,334	0.01%
2023/11/08	4	92.90	1	94.50	92.30	3	8,138	0.04%
2023/11/07	5	92.16	13	93.09	94.00	-8	8,034	-0.10%
2023/11/06	11	92.21	9	92.46	92.20	2	7,820	0.03%
2023/11/03	19	89.83	20	89.50	91.90	-1	7,522	-0.01%
2023/11/02	6	81.93	29.9	83.16	87.40	-23.9	6,747	-0.35%
2023/11/01	33	79.38	34	77.75	79.50	-1	6,326	-0.02%
2023/10/31	4	78.35	5	77.44	75.20	-1	6,170	-0.02%
2023/10/30	5	77.20	6	77.00	76.30	-1	6,027	-0.02%
2023/10/26	12	74.43	6	75.52	74.80	6	5,899	0.10%
2023/10/25	2	75.10	0	0.00	74.60	2	5,908	0.03%
2023/10/24	0	0.00	0.3	75.00	76.20	-0.3	5,933	-0.01%
2023/10/23	2	75.25	2	75.85	76.20	0	5,837	0.00%
2023/10/20	6	73.15	6	74.85	75.20	0	5,772	0.00%
2023/10/19	6	76.62	15.2	76.83	77.30	-9.2	5,635	-0.16%
2023/10/18	3.1	72.06	2	73.00	74.40	1.1	5,339	0.02%
2023/10/17	1.2	74.14	13	75.01	74.10	-11.9	5,194	-0.23%
2023/10/16	2.1	74.45	3	73.43	72.80	-1	5,074	-0.02%
2023/10/13	4.2	74.16	4	73.60	72.90	0.2	5,020	0.00%
2023/10/12	1	72.10	9	72.70	73.00	-8	4,932	-0.16%
2023/10/11	8	71.36	5	70.40	70.50	3	4,908	0.06%
2023/10/06	2	71.50	8	71.55	71.10	-6	4,941	-0.12%
2023/10/05	6	70.75	0	0.00	70.60	6	5,087	0.12%
2023/10/04	4	72.98	10	72.50	72.50	-6	5,139	-0.12%
2023/10/03	22	72.05	14.8	72.68	72.50	7.2	4,990	0.14%
2023/10/02	6	66.90	7	67.89	68.90	-1	4,693	-0.02%
2023/09/28	0	65.28	0	0.00	64.30	0	4,785	0.00%
2023/09/27	0	0.00	1	66.20	65.60	-1	4,904	-0.02%
2023/09/26	0	67.20	0.5	67.30	67.00	-0.5	5,008	-0.01%
2023/09/25	2	67.90	1	69.40	66.80	1	5,087	0.02%
2023/09/22	0	67.00	0	0.00	68.50	0	5,177	0.00%
2023/09/20	3	67.57	1	67.40	67.50	2	5,933	0.03%
2023/09/18	2	71.30	1	70.70	69.40	1	6,175	0.02%
2023/09/15	8	72.03	3	71.50	70.40	5	6,256	0.08%
2023/09/14	1	70.50	2	70.10	70.00	-1	6,283	-0.02%
2023/09/07	5	70.48	5	68.32	68.10	0	7,122	0.00%
2023/09/06	0	0.00	2	68.60	68.00	-2	7,014	-0.03%
2023/09/04	3	68.10	2	66.80	67.40	1	7,274	0.01%
2023/09/01	2	69.30	11	68.33	68.90	-9	7,250	-0.12%
2023/08/31	5	68.28	5	69.16	67.50	0	7,156	0.00%
2023/08/30	0	0.00	2	62.90	65.00	-2	6,871	-0.03%
2023/08/28	2	61.10	0	0.00	61.00	2	7,173	0.03%
2023/08/25	0	0.00	1	62.90	62.70	-1	7,625	-0.01%
2023/08/22	3	62.10	4	62.38	63.20	-1	7,698	-0.01%
2023/08/18	1	60.90	0	0.00	60.10	1	7,780	0.01%
2023/08/15	5	63.40	6	63.03	62.90	-1	7,914	-0.01%
2023/08/14	0	0.00	1	62.50	62.90	-1	8,142	-0.01%
2023/08/11	0	0.00	4	62.15	62.30	-4	8,188	-0.05%
2023/08/10	2	59.49	1	58.90	58.80	1	8,392	0.01%
2023/08/09	0	0.00	1	61.10	60.80	-1	8,458	-0.01%
2023/08/08	2	59.20	2	60.00	60.00	0	8,728	0.00%
2023/08/07	2	58.75	1	59.90	60.00	1	8,917	0.01%
2023/08/04	1	61.60	3	61.70	61.60	-2	9,061	-0.02%
2023/08/02	2	59.70	1	59.30	59.10	1	9,227	0.01%
2023/08/01	1	62.30	0	0.00	61.20	1	9,315	0.01%
2023/07/31	1	62.20	1	62.20	61.80	0	9,433	0.00%
2023/07/28	0	0.00	1	63.10	63.30	-1	9,480	-0.01%
2023/07/27	3	59.50	6	61.93	62.20	-3	9,501	-0.03%
2023/07/26	1	58.90	3	58.10	58.10	-2	9,565	-0.02%
2023/07/25	0	0.00	2	59.00	58.60	-2	9,631	-0.02%
2023/07/24	3	59.60	0	0.00	59.20	3	9,778	0.03%
2023/07/21	6	61.08	0	0.00	61.40	6	9,867	0.06%
2023/07/19	0	0.00	1	62.60	61.60	-1	10,129	-0.01%
2023/07/18	4	62.55	0	0.00	61.60	4	10,220	0.04%
2023/07/17	5	64.76	3	65.23	64.40	2	10,247	0.02%
2023/07/14	7	66.30	4	67.25	65.50	3	10,357	0.03%
2023/07/13	4	65.90	10	66.20	66.20	-6	10,429	-0.06%
2023/07/12	13	66.25	16	67.56	66.00	-3	10,514	-0.03%
2023/07/11	16	63.71	1	63.40	62.80	15	10,539	0.14%
2023/07/10	4	61.98	1	62.30	61.70	3	10,486	0.03%
2023/07/07	2	64.15	2	63.60	62.50	0	10,793	0.00%
2023/07/06	4	68.83	6.5	67.30	66.80	-2.5	11,227	-0.02%
2023/07/05	2.5	71.54	4.1	70.16	70.50	-1.6	11,303	-0.01%
2023/07/04	4	72.18	3	72.53	71.50	1	11,645	0.01%
2023/07/03	2	72.60	5	72.42	71.70	-3	11,809	-0.03%
2023/06/30	9.5	72.27	8	72.20	71.80	1.5	12,128	0.01%
2023/06/29	25	75.22	15	74.25	73.50	10	12,450	0.08%
2023/06/28	14	74.56	7	76.40	74.50	7	12,127	0.06%
2023/06/27	2	72.30	4	72.33	70.70	-2	11,848	-0.02%
2023/06/26	1	72.00	2	72.20	71.50	-1	11,744	-0.01%
2023/06/21	10	73.52	7.4	73.81	74.40	2.6	11,768	0.02%
2023/06/20	4.1	73.22	4	73.13	73.60	0.1	11,761	0.00%
2023/06/19	7	73.29	6	75.03	72.40	1	11,688	0.01%
2023/06/16	1	69.60	11.2	67.72	71.60	-10.2	11,376	-0.09%
2023/06/15	6	65.73	5	66.02	65.10	1	11,211	0.01%
2023/06/14	0	0.00	3	64.80	65.60	-3	11,231	-0.03%
2023/06/13	3	63.60	1	63.20	63.00	2	11,130	0.02%
2023/06/12	0	0.00	5	63.00	62.90	-5	11,150	-0.04%
2023/06/09	6	63.92	3	63.30	63.30	3	11,129	0.03%
2023/06/08	7	64.23	4	64.48	62.50	3	11,067	0.03%
2023/06/07	1	60.20	4	61.15	61.40	-3	10,968	-0.03%
2023/06/06	2	59.10	4	59.38	60.10	-2	11,055	-0.02%
2023/06/02	5	62.68	3	62.63	62.10	2	11,145	0.02%
2023/06/01	8	61.64	2	61.90	61.90	6	11,128	0.05%
2023/05/31	18	60.69	15	61.13	61.00	3	11,012	0.03%
2023/05/30	1	58.30	1	58.30	58.20	0	10,715	0.00%
2023/05/29	1	58.80	0	0.00	58.70	1	10,826	0.01%
2023/05/26	1	57.60	4	57.25	57.00	-3	11,129	-0.03%
2023/05/25	0	0.00	5	57.62	57.50	-5	11,218	-0.04%
2023/05/24	2	58.85	1	58.50	58.00	1	11,230	0.01%
2023/05/22	1	59.00	7	58.44	58.20	-6	11,234	-0.05%
2023/05/19	7	59.91	2	58.00	58.60	5	11,246	0.04%
2023/05/18	9	59.77	7	59.76	59.30	2	11,193	0.02%
2023/05/17	1	56.80	2	56.85	56.80	-1	10,954	-0.01%
2023/05/16	16	59.34	8	58.76	56.10	8	10,878	0.07%
2023/05/15	1	57.10	1	57.90	57.70	0	10,583	0.00%
2023/05/12	3	58.27	0	0.00	58.60	3	10,492	0.03%
2023/05/11	13	61.15	0	0.00	59.60	13	10,180	0.13%
2023/05/10	3	67.40	3	66.33	66.20	0	9,969	0.00%
2023/05/08	4	75.10	4	74.90	73.60	0	9,576	0.00%
2023/05/04	0	0.00	3	72.23	73.80	-3	9,307	-0.03%
2023/05/03	1	69.60	1	73.60	72.90	0	9,211	0.00%
2023/05/02	4	71.63	2	72.60	71.40	2	9,066	0.02%
2023/04/27	5	69.38	15	69.22	67.70	-10	8,792	-0.11%
2023/04/26	0	0.00	4	68.00	68.60	-4	8,607	-0.05%
2023/04/25	2	74.55	2.7	75.48	71.50	-0.7	8,461	-0.01%
2023/04/24	2	76.10	4	77.73	77.00	-2	8,273	-0.02%
2023/04/21	7	73.90	2	73.30	73.20	5	8,109	0.06%
2023/04/20	1	72.50	1	72.50	73.50	0	7,977	0.00%
2023/04/19	5	76.26	6	75.90	75.60	-1	7,853	-0.01%
2023/04/18	1	80.00	2	78.30	78.50	-1	7,683	-0.01%
2023/04/17	1	80.50	7.5	80.61	80.90	-6.5	7,536	-0.09%
2023/04/14	6	77.65	11.9	78.21	79.80	-5.9	7,311	-0.08%
2023/04/13	6.2	75.23	2	74.90	75.00	4.2	7,027	0.06%
2023/04/12	19	78.24	14.5	77.55	76.90	4.5	6,894	0.07%
2023/04/11	13	74.39	10	74.82	76.40	3	6,494	0.05%
2023/04/10	0	0.00	3	70.99	71.70	-3	5,901	-0.05%
2023/04/07	3	72.73	2	73.25	72.60	1	5,659	0.02%
2023/04/06	2	70.40	6	70.45	69.30	-4	5,168	-0.08%
2023/03/31	21.2	67.55	17	67.83	68.40	4.2	4,878	0.09%
2023/03/30	18.5	67.81	18	68.09	67.90	0.5	4,454	0.01%
2023/03/29	2.6	64.27	0	0.00	65.20	2.6	4,006	0.06%
2023/03/28	0.3	63.88	0	0.00	63.80	0.3	3,910	0.01%
2023/03/27	1	67.60	0	0.00	66.10	1	3,780	0.03%
2023/03/24	1	69.70	1	68.80	69.10	0	3,685	0.00%
2023/03/23	1	68.10	3	67.03	67.70	-2	3,509	-0.06%
2023/03/22	3	68.27	1	66.80	67.10	2	3,378	0.06%
2023/03/21	3	67.80	4.7	68.07	68.00	-1.7	3,198	-0.05%
2023/03/20	2	66.90	7.5	67.50	68.50	-5.5	2,925	-0.19%
2023/03/17	2	62.40	4	61.33	62.30	-2	2,719	-0.07%
2023/03/16	1	59.10	2	60.60	59.60	-1	2,540	-0.04%
2023/03/15	1	60.20	0	0.00	60.30	1	2,469	0.04%
2023/03/13	2.3	58.83	3	58.20	60.10	-0.7	2,300	-0.03%
2023/03/10	9.3	57.97	33	57.76	58.20	-23.7	2,210	-1.07%
2023/03/09	2	62.20	1	62.70	60.00	1	2,072	0.05%
2023/03/08	24	62.08	3	62.97	63.30	21	1,919	1.09%
2023/03/07	2	59.85	2.4	59.44	58.90	-0.4	1,756	-0.02%
2023/03/06	4	58.20	4	59.05	59.00	0	1,675	0.00%
2023/03/03	1	57.80	1	57.50	57.40	0	1,534	0.00%
2023/03/02	2	55.40	2	57.50	57.40	0	1,421	0.00%
2023/03/01	3	53.23	2.2	54.01	55.70	0.8	1,244	0.06%
2023/02/24	7	50.81	5	50.45	51.80	2	1,091	0.18%
2023/02/23	1	48.00	8.9	49.11	49.70	-7.9	719	-1.10%
2023/02/22	4	45.36	9.7	45.38	45.20	-5.7	570	-1.00%
2023/02/21	3	45.92	7	45.85	43.70	-4	495	-0.81%
2023/02/17	2	42.15	2	42.58	43.90	0	372	0.00%
2023/02/16	0	0.00	0.7	39.00	40.20	-0.7	304	-0.23%
2023/02/14	0	0.00	4.2	38.55	38.55	-4.2	214	-1.96%
2023/02/10	2	34.85	0	0.00	34.70	2	190	1.05%
2023/02/09	0	34.20	3	34.47	34.95	-3	187	-1.60%
2023/02/01	0	0.00	0.1	33.15	33.50	-0.1	169	-0.05%
2023/01/16	0.3	31.50	1	31.80	31.85	-0.7	168	-0.42%
2023/01/13	0	0.00	0.7	31.50	31.80	-0.7	168	-0.42%
2023/01/11	0.3	31.90	0	0.00	32.00	0.3	174	0.17%
2023/01/06	0.2	31.65	2	32.00	31.90	-1.8	174	-1.03%
2023/01/05	0	0.00	1	31.50	31.70	-1	174	-0.58%
2022/12/23	0.6	30.10	0	0.00	30.15	0.6	212	0.28%
2022/12/16	33	31.62	30	30.80	30.80	3	384	0.78%
2022/12/08	0	30.50	0	0.00	30.40	0	403	0.00%
2022/12/06	0.4	30.53	0	0.00	30.30	0.4	405	0.10%
2022/12/02	1	30.95	0	0.00	31.15	1	405	0.25%
2022/11/30	1	30.00	0	0.00	30.10	1	408	0.25%
2022/11/25	0	0.00	1	30.30	29.95	-1	411	-0.24%
2022/11/23	1	30.00	0	0.00	30.15	1	415	0.24%
2022/10/28	0	0.00	21	29.65	29.70	-21	466	-4.51%
2022/10/13	0	0.00	1.7	30.36	29.50	-1.7	492	-0.35%
2022/09/28	0	0.00	2	26.20	26.05	-2	498	-0.40%
2022/09/27	0	0.00	1	26.55	26.70	-1	495	-0.20%
2022/09/19	1	30.65	0	0.00	29.80	1	499	0.20%
2022/09/15	1	32.00	0	0.00	32.40	1	481	0.21%
2022/09/14	0	0.00	1	30.70	31.20	-1	415	-0.24%
2022/09/12	0	0.00	1	30.05	30.05	-1	380	-0.26%
2022/09/02	0	0.00	37	29.13	29.05	-37	408	-9.05%
2022/09/01	5	29.75	0	0.00	29.50	5	407	1.23%
2022/08/31	2	29.65	10	29.30	29.75	-8	406	-1.97%
2022/08/30	0	0.00	1	29.45	29.30	-1	406	-0.25%
2022/08/25	0	0.00	0	29.85	29.70	0	412	0.00%
2022/08/24	4	29.80	0	0.00	29.70	4	422	0.95%
2022/08/22	1	29.45	0	0.00	29.45	1	442	0.23%
2022/08/17	1	29.45	0	29.34	29.45	1	437	0.23%
2022/08/16	1	29.70	1	30.75	29.55	0	440	0.00%
2022/08/15	1	29.50	0	0.00	29.90	1	434	0.23%
2022/08/12	0	0.00	0	29.60	29.50	0	435	0.00%
2022/08/11	1	30.00	0	0.00	29.55	1	446	0.22%
2022/08/08	4	28.00	0	0.00	28.10	4	445	0.90%
2022/07/27	0	28.55	0	0.00	28.50	0	591	0.00%
2022/07/22	0	29.50	0	0.00	29.00	0	663	0.00%
2022/07/21	0	0.00	1	28.90	28.95	-1	669	-0.15%
2022/07/18	5	28.00	0	0.00	28.40	5	676	0.74%
2022/07/15	7	27.75	0	0.00	27.90	7	678	1.03%
2022/07/14	0	0.00	2	27.80	27.70	-2	685	-0.29%
2022/07/12	2	26.65	0	0.00	26.65	2	686	0.29%
2022/07/08	0	0.00	3	26.85	27.00	-3	693	-0.43%
2022/07/04	3	25.70	3	25.65	25.65	0	703	0.00%
2022/06/27	0	28.45	1	29.10	29.10	-1	732	-0.14%
2022/06/24	0	27.60	0	0.00	27.75	0	764	0.00%
2022/06/21	0	30.15	0	0.00	28.55	0	919	0.00%
2022/06/17	2	28.80	2	29.08	29.10	0	902	0.00%
2022/06/10	0	0.00	1	31.15	31.25	-1	885	-0.11%
2022/06/07	0	0.00	3	31.87	31.70	-3	895	-0.33%
2022/06/01	1	32.80	0	0.00	32.80	1	930	0.11%
2022/05/13	0	0.00	2	30.35	30.55	-2	1,241	-0.16%
2022/05/09	0	0.00	1	31.30	29.70	-1	1,229	-0.08%
2022/05/05	0	0.00	1	33.00	33.70	-1	1,197	-0.08%
2022/05/04	0	0.00	6	32.20	31.45	-6	1,169	-0.51%
2022/05/03	2	32.75	4	32.40	32.50	-2	1,152	-0.17%
2022/04/29	0	0.00	3	34.10	32.50	-3	1,144	-0.26%
2022/04/25	1	37.30	0	0.00	37.15	1	1,105	0.09%
2022/04/22	0	37.45	0	0.00	37.70	0	1,104	0.00%
2022/04/21	0	0.00	12	37.19	37.20	-12	1,108	-1.08%
2022/04/19	0	0.00	2	36.63	36.60	-2	1,118	-0.18%
2022/04/12	0	0.00	1	36.95	37.20	-1	1,163	-0.09%
2022/04/07	1	36.90	1	36.80	36.85	0	1,633	0.00%
2022/04/06	0	0.00	1	36.90	37.00	-1	1,649	-0.06%
2022/03/31	0	0.00	1	37.20	37.10	-1	1,675	-0.06%
2022/03/30	14	36.76	2	36.63	36.75	12	1,686	0.71%
2022/03/28	4	36.69	1	36.85	36.85	3	1,788	0.17%
2022/03/24	2	41.30	0	0.00	41.35	2	1,674	0.12%
2022/03/22	0	0.00	1	41.70	41.70	-1	1,752	-0.06%
2022/03/21	0	42.45	0	0.00	41.75	0	1,794	0.00%
2022/03/17	1	41.80	1	41.55	41.85	0	2,037	0.00%
2022/03/16	0	0.00	2	40.83	40.90	-2	2,041	-0.10%
2022/03/15	0	0.00	2	40.85	40.60	-2	2,051	-0.10%
2022/03/14	2	41.85	0	0.00	40.95	2	2,077	0.10%
2022/03/11	0	0.00	1	41.05	41.20	-1	2,124	-0.05%
2022/03/10	6	41.63	6	41.60	41.40	0	2,170	0.00%
2022/03/09	2	40.98	0	0.00	40.75	2	2,213	0.09%
2022/03/08	12	41.70	0	0.00	40.55	12	2,335	0.51%
2022/03/04	1	43.00	0	0.00	43.05	1	2,333	0.04%
2022/02/24	0	0.00	6	42.95	42.85	-6	2,878	-0.21%
2022/02/22	3	44.07	0	0.00	44.05	3	2,928	0.10%
2022/02/21	1	46.00	0	0.00	46.00	1	2,929	0.03%
2022/02/18	11	46.10	2	46.53	46.90	9	2,925	0.31%
2022/02/17	0	0.00	3	45.17	44.55	-3	2,878	-0.10%
2022/02/16	1	43.85	0	0.00	43.80	1	2,834	0.04%
2022/02/14	2	42.10	0	0.00	42.20	2	2,940	0.07%
2022/02/10	2	43.93	1	44.55	44.65	1	2,986	0.03%
2022/01/21	1	42.50	0	0.00	42.35	1	3,124	0.03%
2022/01/19	1	44.00	1	43.80	43.55	0	3,167	0.00%
2022/01/18	2	43.98	0	0.00	44.00	2	3,211	0.06%
2022/01/17	0	0.00	1	43.70	43.85	-1	3,234	-0.03%
2022/01/13	2	44.10	0	0.00	43.95	2	3,277	0.06%
2022/01/12	1	43.50	2	43.85	43.80	-1	3,289	-0.03%
2022/01/11	2	44.95	0	0.00	44.50	2	3,309	0.06%
2022/01/07	4	45.74	0	0.00	45.50	4	3,318	0.12%
2022/01/06	1	46.45	0	0.00	46.30	1	3,330	0.03%
2022/01/04	2	47.10	1	47.20	47.05	1	3,362	0.03%
2022/01/03	2	48.48	3	48.75	47.65	-1	3,361	-0.03%
2021/12/30	14	49.89	7	51.89	48.50	7	3,349	0.21%
2021/12/29	0	0.00	1	48.35	49.00	-1	2,954	-0.03%
2021/12/28	1	48.00	1	47.95	47.95	0	2,964	0.00%
2021/12/27	8	47.81	0	0.00	48.50	8	2,990	0.27%
2021/12/24	1	47.80	0	0.00	47.75	1	3,011	0.03%
2021/12/22	4	48.49	8	49.71	47.70	-4	3,040	-0.13%
2021/12/21	5	48.15	0	0.00	47.60	5	2,932	0.17%
2021/12/20	5	48.30	5	47.45	47.40	0	2,907	0.00%
2021/12/16	3	48.65	0	0.00	48.35	3	2,896	0.10%
2021/12/14	51	47.51	51	48.09	48.65	0	2,818	0.00%
2021/12/13	0	0.00	28	48.34	49.00	-28	2,731	-1.03%
2021/12/08	12	45.95	1	45.55	45.50	11	2,615	0.42%
2021/12/07	1	46.30	1	47.45	46.50	0	2,599	0.00%
2021/12/06	8	46.41	8	46.16	45.95	0	2,575	0.00%
2021/12/03	19	46.14	1.2	46.46	46.60	17.8	2,562	0.69%
2021/12/02	5.2	46.09	15	46.44	45.45	-9.8	2,551	-0.38%
2021/12/01	1	43.25	0	0.00	44.40	1	2,475	0.04%
2021/11/30	7	43.45	0	0.00	43.25	7	2,483	0.28%
2021/11/29	1	42.80	0	0.00	42.80	1	2,531	0.04%
2021/11/26	1	43.80	0	0.00	43.95	1	2,610	0.04%
2021/11/24	2	47.35	2	48.55	47.15	0	2,585	0.00%
2021/11/23	22	48.77	31	48.81	48.00	-9	2,533	-0.36%
2021/11/22	1	45.05	10	47.50	47.50	-9	2,189	-0.41%
2021/11/19	0	0.00	1	43.20	43.20	-1	2,165	-0.05%
2021/11/17	1	44.10	8	44.10	44.00	-7	2,246	-0.31%
2021/11/16	1	43.05	0	0.00	43.00	1	2,277	0.04%
2021/11/15	2	42.55	1	41.25	42.65	1	2,271	0.04%
2021/11/12	3	41.35	1	41.45	41.25	2	2,327	0.09%
2021/11/10	7	43.31	0	0.00	43.10	7	2,457	0.28%
2021/11/08	2	44.15	0	0.00	44.05	2	2,664	0.08%
2021/11/05	0	0.00	2	44.35	44.80	-2	2,828	-0.07%
2021/11/04	0	0.00	3	45.30	45.00	-3	3,119	-0.10%
2021/11/03	3	44.62	1	44.40	45.55	2	3,215	0.06%
2021/11/02	1	45.30	2	44.28	44.30	-1	3,261	-0.03%
2021/11/01	1	45.00	3	45.75	45.80	-2	3,454	-0.06%
2021/10/29	2	44.30	1	44.30	44.20	1	3,561	0.03%
2021/10/28	1	45.15	1	44.65	44.95	0	3,580	0.00%
2021/10/27	0	0.00	3	44.00	44.05	-3	3,620	-0.08%
2021/10/26	5	44.06	2	44.10	43.10	3	3,744	0.08%
2021/10/25	0	0.00	1	44.45	44.65	-1	3,809	-0.03%
2021/10/21	4	42.78	0	0.00	42.30	4	4,226	0.09%
2021/10/20	0	0.00	1	42.30	42.20	-1	4,444	-0.02%
2021/10/19	0	0.00	1	42.20	42.10	-1	4,628	-0.02%
2021/10/15	2	41.70	1	41.60	41.55	1	5,239	0.02%
2021/10/14	0	0.00	2	41.30	41.00	-2	5,337	-0.04%
2021/10/13	0	0.00	2	39.90	40.00	-2	5,450	-0.04%
2021/10/08	7	42.36	2	41.45	41.65	5	5,640	0.09%
2021/10/07	1	42.80	1	42.80	42.80	0	5,787	0.00%
2021/10/04	1	41.55	2	41.10	41.10	-1	6,320	-0.02%
2021/10/01	1	42.90	3	43.62	42.60	-2	6,446	-0.03%
2021/09/29	5	45.59	1	45.40	44.80	4	7,198	0.06%
2021/09/28	2	49.60	1	51.00	49.55	1	7,341	0.01%
2021/09/27	1	50.80	0	0.00	50.80	1	7,491	0.01%
2021/09/24	2	50.00	10	50.20	50.20	-8	7,706	-0.10%
2021/09/22	0	0.00	12	49.40	49.35	-12	8,353	-0.14%
2021/09/15	1	49.40	1	49.40	49.30	0	9,416	0.00%
2021/09/14	1	50.50	0	0.00	50.10	1	9,626	0.01%
2021/09/10	0	0.00	1	51.30	51.40	-1	9,720	-0.01%
2021/09/09	2	50.90	2	50.35	50.50	0	9,755	0.00%
2021/09/08	0	0.00	5	49.40	49.30	-5	9,789	-0.05%
2021/09/07	2	49.75	0	0.00	49.90	2	9,854	0.02%
2021/09/06	6	50.58	1	50.50	50.00	5	10,008	0.05%
2021/09/03	0	0.00	8	52.60	52.30	-8	10,054	-0.08%
2021/09/02	7	52.20	3	52.40	52.00	4	10,166	0.04%
2021/09/01	2	53.50	5	53.68	54.00	-3	10,233	-0.03%
2021/08/31	0	0.00	2	52.00	52.00	-2	10,233	-0.02%
2021/08/30	2	51.10	0	0.00	51.20	2	10,356	0.02%
2021/08/27	1	52.30	1	51.60	51.50	0	10,566	0.00%
2021/08/26	19	52.98	2	52.95	52.10	17	10,832	0.16%
2021/08/25	5	52.98	1	51.80	53.30	4	10,896	0.04%
2021/08/24	5	51.88	0	0.00	51.70	5	11,038	0.05%
2021/08/23	1	53.30	12	53.68	53.70	-11	11,095	-0.10%
2021/08/20	9	50.99	14	50.62	51.20	-5	11,190	-0.04%
2021/08/19	5	51.72	6	52.12	51.00	-1	11,207	-0.01%
2021/08/18	3	52.50	1	53.20	54.20	2	11,280	0.02%
2021/08/17	2	51.05	5	51.12	51.00	-3	11,396	-0.03%
2021/08/16	3	52.13	7	51.99	51.80	-4	11,437	-0.03%
2021/08/13	3	52.97	11	53.21	52.90	-8	11,424	-0.07%
2021/08/12	5	58.66	5	57.80	57.50	0	11,334	0.00%
2021/08/11	11	61.23	11	61.65	58.10	0	11,391	0.00%
2021/08/10	11	63.58	19	63.73	63.20	-8	11,389	-0.07%
2021/08/09	11	72.01	4	70.20	70.20	7	11,176	0.06%
2021/08/06	3	74.57	5	74.76	73.50	-2	11,199	-0.02%
2021/08/05	8	75.96	9	75.69	75.00	-1	11,280	-0.01%
2021/08/04	9	73.13	6	74.35	74.70	3	11,241	0.03%
2021/08/03	7	73.00	3	72.80	73.10	4	11,296	0.04%
2021/08/02	11	72.59	11	73.19	73.00	0	11,473	0.00%
2021/07/30	47	72.92	10	73.84	71.80	37	11,636	0.32%
2021/07/29	2	73.65	7	73.44	73.90	-5	11,682	-0.04%
2021/07/28	19	72.10	19	72.57	72.00	0	11,851	0.00%
2021/07/27	21	76.30	17	77.04	74.00	4	12,059	0.03%
2021/07/26	21	75.90	35	76.16	76.70	-14	12,296	-0.11%
2021/07/23	18	73.99	16	74.46	74.70	2	12,494	0.02%
2021/07/22	26	74.22	19	74.86	73.90	7	12,719	0.06%
2021/07/21	9	72.60	5	73.12	72.30	4	12,787	0.03%
2021/07/20	16	72.69	11	72.94	71.80	5	13,115	0.04%
2021/07/19	16	73.69	10	74.50	74.50	6	13,352	0.04%
2021/07/16	11	73.05	10	73.72	73.90	1	13,632	0.01%
2021/07/15	8	72.36	10	72.34	72.30	-2	13,949	-0.01%
2021/07/14	12	72.34	23	72.80	72.80	-11	14,706	-0.07%
2021/07/13	16	73.58	33	73.71	71.40	-17	14,760	-0.12%
2021/07/12	44	72.77	24	73.11	74.10	20	14,617	0.14%
2021/07/09	16	71.45	17	70.93	71.00	-1	14,415	-0.01%
2021/07/08	15	73.95	20	74.71	72.80	-5	14,349	-0.03%
2021/07/07	27	75.01	24	75.93	74.00	3	14,287	0.02%
2021/07/06	56	76.29	51	76.14	74.50	5	14,083	0.04%
2021/07/05	0	0.00	28	77.18	77.30	-28	13,652	-0.21%
2021/07/02	38	70.21	4	69.98	70.30	34	13,503	0.25%
2021/07/01	12	70.72	13	71.67	68.70	-1	13,427	-0.01%
2021/06/30	20	69.74	13	70.72	71.50	7	13,389	0.05%
2021/06/29	30	72.86	13	72.23	69.00	17	13,375	0.13%
2021/06/28	10	70.13	23	70.49	71.40	-13	13,009	-0.10%
2021/06/25	22	65.96	19	66.33	66.40	3	12,519	0.02%
2021/06/24	3	63.77	12	63.15	63.50	-9	12,178	-0.07%
2021/06/23	15	61.79	9	63.32	63.30	6	12,069	0.05%
2021/06/22	6	59.47	0	0.00	59.30	6	11,868	0.05%
2021/06/21	1	61.20	1	61.00	60.60	0	11,810	0.00%
2021/06/17	1	62.90	0	0.00	63.30	1	11,783	0.01%
2021/06/16	3	62.90	23	62.80	62.50	-20	11,772	-0.17%
2021/06/15	8	63.44	21	63.90	64.50	-13	11,716	-0.11%
2021/06/11	4	62.50	6	62.67	62.30	-2	11,580	-0.02%
2021/06/10	2	63.30	5	63.66	63.30	-3	11,550	-0.03%
2021/06/09	22	62.73	8	63.61	62.40	14	11,447	0.12%
2021/06/08	10	62.65	1	62.60	62.90	9	11,373	0.08%
2021/06/07	28	63.09	20	63.45	62.00	8	11,326	0.07%
2021/06/04	22	63.24	11	63.20	63.10	11	11,219	0.10%
2021/06/03	40	61.98	44	62.50	62.30	-4	11,029	-0.04%
2021/06/02	3	59.03	3	59.03	59.60	0	10,792	0.00%
2021/06/01	5	60.34	4	59.75	59.30	1	10,752	0.01%
2021/05/31	3	58.87	18	58.96	58.30	-15	10,601	-0.14%
2021/05/28	22	58.90	34	59.24	58.70	-12	10,562	-0.11%
2021/05/27	9	56.33	2	55.50	56.80	7	10,528	0.07%
2021/05/26	18	56.23	6	55.00	55.00	12	10,541	0.11%
2021/05/24	9	50.93	6	51.00	52.80	3	10,801	0.03%
2021/05/21	12	49.16	16	50.11	50.10	-4	10,990	-0.04%
2021/05/20	3	48.23	7	48.51	47.95	-4	11,014	-0.04%
2021/05/19	2	47.45	13	47.49	48.15	-11	11,109	-0.10%
2021/05/18	6	47.06	11	47.67	48.35	-5	11,189	-0.04%
2021/05/17	7	46.85	7	45.47	44.20	0	11,145	0.00%
2021/05/14	13	51.36	14	51.32	49.10	-1	11,160	-0.01%
2021/05/13	1	50.70	8	48.31	50.00	-7	11,209	-0.06%
2021/05/12	5	52.38	5	54.28	52.10	0	11,088	0.00%
2021/05/11	19	60.18	47	58.39	57.40	-28	10,961	-0.26%
2021/05/10	53	63.50	15	64.41	63.70	38	10,811	0.35%
2021/05/07	24	61.73	12	61.76	62.70	12	10,631	0.11%
2021/05/06	18	58.91	10	60.00	58.90	8	10,447	0.08%
2021/05/05	18	59.74	3	59.67	58.60	15	10,340	0.15%
2021/05/04	10	61.21	26	61.10	58.20	-16	10,195	-0.16%
2021/05/03	44	68.28	65	67.66	62.50	-21	9,945	-0.21%
2021/04/29	77	69.32	28	68.68	68.80	49	9,505	0.52%
2021/04/28	35	69.50	35	68.73	66.20	0	9,183	0.00%
2021/04/27	24	70.17	21	70.89	68.50	3	8,863	0.03%
2021/04/26	23	66.58	32	66.88	66.90	-9	8,441	-0.11%
2021/04/23	18	57.63	7	58.29	60.90	11	8,004	0.14%
2021/04/22	56	60.22	101	56.60	55.40	-45	7,791	-0.58%	大賣/
2021/04/21	23	58.73	13	59.76	59.70	10	7,564	0.13%
2021/04/20	44	56.92	42	57.88	57.00	2	7,334	0.03%
2021/04/19	2	54.55	2	54.65	54.30	0	7,020	0.00%
2021/04/16	11	53.73	2	53.50	53.80	9	6,976	0.13%
2021/04/15	4	52.90	10	53.01	52.70	-6	7,187	-0.08%
2021/04/14	3	50.93	2	52.15	52.10	1	7,431	0.01%
2021/04/13	6	51.52	11	53.54	51.10	-5	7,575	-0.07%
2021/04/12	4	52.63	0	0.00	52.30	4	7,632	0.05%
2021/04/09	4	53.23	1	53.90	53.50	3	7,943	0.04%
2021/04/08	5	53.16	26	53.00	52.80	-21	8,433	-0.25%
2021/04/07	5	53.40	3	53.10	53.20	2	8,810	0.02%
2021/04/06	13	54.82	30	54.93	54.40	-17	9,015	-0.19%
2021/04/01	52	53.75	12	53.70	52.80	40	9,230	0.43%
2021/03/30	3	51.30	0	0.00	51.20	3	9,457	0.03%
2021/03/29	1	51.80	15	51.01	51.70	-14	9,460	-0.15%
2021/03/26	3	49.18	2	49.53	50.10	1	9,422	0.01%
2021/03/25	11	48.89	1	48.80	48.70	10	9,421	0.11%
2021/03/22	5	49.46	5	48.65	48.70	0	9,591	0.00%
2021/03/19	1	50.00	0	0.00	49.85	1	9,678	0.01%
2021/03/18	6	51.38	9	51.11	50.90	-3	9,784	-0.03%
2021/03/17	10	51.70	7	51.64	51.30	3	10,056	0.03%
2021/03/16	2	51.20	9	51.40	52.00	-7	10,324	-0.07%
2021/03/15	3	51.20	3	51.30	51.00	0	10,333	0.00%
2021/03/12	3	51.20	0	0.00	51.20	3	10,354	0.03%
2021/03/11	3	51.20	3	51.57	52.20	0	10,462	0.00%
2021/03/10	4	50.30	1	50.30	50.60	3	10,619	0.03%
2021/03/09	2	48.35	0	0.00	49.60	2	10,816	0.02%
2021/03/08	1	48.70	4	50.53	48.55	-3	11,086	-0.03%
2021/03/05	2	49.28	1	49.50	48.60	1	11,074	0.01%
2021/03/04	1	51.00	1	50.80	50.20	0	11,008	0.00%
2021/03/03	3	51.17	1	51.50	51.20	2	10,972	0.02%
2021/03/02	4	52.90	14	52.37	52.10	-10	10,902	-0.09%
2021/02/26	5	50.98	3	51.23	51.80	2	10,773	0.02%
2021/02/25	7	53.04	1	52.30	52.30	6	10,684	0.06%
2021/02/24	14	55.44	2	56.40	52.80	12	10,557	0.11%
2021/02/23	3	57.03	4	56.15	56.80	-1	10,123	-0.01%
2021/02/22	1	54.20	10	54.53	54.50	-9	9,802	-0.09%
2021/02/19	23	52.92	14	52.27	52.80	9	9,634	0.09%
2021/02/18	5	51.44	22	50.84	50.90	-17	9,447	-0.18%
2021/02/17	1	50.40	0	0.00	49.65	1	9,254	0.01%
2021/02/05	1	49.00	7	48.83	48.50	-6	9,157	-0.07%
2021/02/04	3	48.25	2	48.38	49.00	1	9,068	0.01%
2021/02/03	1	46.80	5	46.72	46.50	-4	8,884	-0.05%
2021/02/02	1	45.90	0	0.00	46.70	1	8,850	0.01%
2021/02/01	1	45.70	1	45.45	45.10	0	8,793	0.00%
2021/01/29	2	45.85	4	45.35	45.35	-2	8,749	-0.02%
2021/01/27	1	47.70	2	47.18	46.90	-1	8,667	-0.01%
2021/01/26	10	47.05	1	48.35	46.40	9	8,582	0.10%
2021/01/25	7	45.59	2	46.75	47.00	5	8,445	0.06%
2021/01/22	16	45.14	17	44.87	45.15	-1	8,317	-0.01%
2021/01/21	2	43.93	3	45.30	44.20	-1	8,227	-0.01%
2021/01/20	1	48.70	10	46.85	46.30	-9	8,101	-0.11%
2021/01/19	1	48.90	11	49.52	48.80	-10	7,995	-0.13%
2021/01/18	4	49.03	0	0.00	48.80	4	7,898	0.05%
2021/01/15	2	50.95	2	50.35	50.90	0	7,803	0.00%
2021/01/14	9	51.16	5	51.42	51.30	4	7,666	0.05%
2021/01/13	23	52.05	25	52.68	51.90	-2	7,479	-0.03%
2021/01/12	37	54.28	30	52.43	51.40	7	7,251	0.10%
2021/01/11	2	53.85	3	54.47	55.40	-1	6,715	-0.01%
2021/01/08	22	51.19	9	50.49	50.40	13	6,537	0.20%
2021/01/07	8	50.26	11	50.16	50.00	-3	6,244	-0.05%
2021/01/06	17	50.00	2	48.30	47.80	15	5,954	0.25%
2021/01/05	0	0.00	1	48.90	49.60	-1	5,746	-0.02%
2021/01/04	16	50.86	12	50.77	49.50	4	5,595	0.07%
2020/12/31	14	49.47	20.1	49.98	50.40	-6.1	5,227	-0.12%
2020/12/30	16	46.86	19	46.88	47.60	-3	4,637	-0.07%
2020/12/29	5	45.30	6.2	46.00	45.00	-1.2	4,213	-0.03%
2020/12/28	12.3	46.15	14	46.46	47.20	-1.7	3,919	-0.04%
2020/12/25	13	42.70	1	43.20	42.95	12	3,516	0.34%
2020/12/24	7	40.06	5	40.83	40.90	2	3,227	0.06%
2020/12/23	0	0.00	1	38.80	38.60	-1	3,014	-0.03%
2020/12/22	0	0.00	1	37.65	36.50	-1	2,975	-0.03%
2020/12/21	3	37.82	0	0.00	37.40	3	2,946	0.10%
2020/12/17	7	39.39	1	39.35	38.55	6	2,893	0.21%
2020/12/15	0	0.00	5	39.55	37.50	-5	2,709	-0.18%
2020/12/14	7	40.79	1	40.10	40.10	6	2,581	0.23%
2020/12/11	5	40.00	2	41.00	42.00	3	2,433	0.12%
2020/12/10	1	38.90	10	39.61	39.40	-9	2,129	-0.42%
2020/12/09	0	0.00	3	38.05	38.10	-3	1,817	-0.17%
2020/12/08	0	0.00	1	38.60	38.45	-1	1,752	-0.06%
2020/12/07	6	39.07	2	40.40	39.00	4	1,717	0.23%
2020/12/04	11	38.00	247	38.10	38.05	-236	1,557	-15.16%	大賣/鉅額交易
2020/12/03	38	37.46	10	37.00	36.50	28	1,347	2.08%
2020/12/02	0	0.00	80	37.45	37.65	-80	1,114	-7.18%
2020/12/01	17	34.20	6	33.26	34.25	11	807	1.36%
2020/11/30	0	0.00	4	32.65	32.20	-4	767	-0.52%
2020/11/27	3	32.95	2	32.90	32.90	1	767	0.13%
2020/11/26	0	0.00	1	32.05	32.10	-1	766	-0.13%
2020/11/25	3	32.10	0	0.00	32.00	3	772	0.39%
2020/11/23	0	0.00	2	32.50	32.85	-2	786	-0.25%
2020/11/20	2	31.10	0	0.00	31.60	2	782	0.26%
2020/11/18	1	30.30	0	0.00	30.05	1	815	0.12%
2020/11/17	0	0.00	0	31.90	30.20	0	827	0.00%
2020/11/16	2	30.33	1	30.20	29.85	1	880	0.11%
2020/11/13	2	29.93	0	31.11	30.40	2	937	0.21%
2020/11/12	4	32.74	0.9	33.03	32.30	3.1	932	0.33%
2020/11/11	1	33.15	0	0.00	33.15	1	974	0.10%
2020/11/03	3	32.45	0	0.00	32.70	3	1,156	0.26%
2020/11/02	0	0.00	5	32.60	32.10	-5	1,187	-0.42%
2020/10/30	25	32.84	0.1	32.60	32.60	25	1,203	2.07%
2020/10/29	10	32.70	0	0.00	33.10	10	1,244	0.80%
2020/10/28	40	33.71	2	33.70	33.40	38	1,282	2.96%
2020/10/27	6	33.98	0.8	34.05	33.90	5.2	1,359	0.38%
2020/10/26	1.4	34.39	0.4	34.76	34.30	1	1,487	0.07%
2020/10/23	1	34.55	1.2	34.83	34.55	-0.2	1,509	-0.01%
2020/10/22	0	34.45	2	34.63	34.40	-2	1,545	-0.13%
2020/10/21	2	34.70	1	35.10	34.70	1	1,575	0.06%
2020/10/20	4	34.95	1	34.80	34.75	3	1,629	0.18%
2020/10/16	0	0.00	1	34.60	34.10	-1	1,714	-0.06%
2020/10/14	0	0.00	2	34.73	34.85	-2	1,792	-0.11%
2020/10/13	1	34.10	2	34.10	34.10	-1	1,839	-0.05%
2020/10/12	7	34.64	5	34.50	34.25	2	1,892	0.11%
2020/10/08	3	34.67	1	34.60	34.60	2	2,022	0.10%
2020/10/06	1	34.00	0	0.00	34.15	1	2,570	0.04%
2020/10/05	0	0.00	3	33.15	33.15	-3	2,589	-0.12%
2020/09/30	1	33.30	0	0.00	33.25	1	2,636	0.04%
2020/09/29	2	34.00	0	0.00	33.55	2	2,657	0.08%
2020/09/25	1	32.60	12	32.42	32.60	-11	2,726	-0.40%
2020/09/24	41	34.10	2	33.90	33.90	39	2,727	1.43%
2020/09/23	5	36.42	0	0.00	35.90	5	2,732	0.18%
2020/09/22	1	37.10	1	37.30	37.10	0	2,739	0.00%
2020/09/21	0	0.00	1	37.80	37.40	-1	2,751	-0.04%
2020/09/18	1	37.35	6	37.62	37.35	-5	2,764	-0.18%
2020/09/17	17	37.48	2	37.30	37.25	15	2,769	0.54%
2020/09/16	5	37.15	14	37.15	37.15	-9	2,768	-0.33%
2020/09/15	0	0.00	2	37.20	37.15	-2	2,779	-0.07%
2020/09/14	2	37.18	1	37.40	37.55	1	2,788	0.04%
2020/09/11	2	37.20	2	36.95	36.90	0	2,798	0.00%
2020/09/10	1	36.70	4	36.94	36.70	-3	2,801	-0.11%
2020/09/09	3	36.18	0	0.00	36.55	3	2,804	0.11%
2020/09/08	0	0.00	2	36.05	36.10	-2	2,830	-0.07%
2020/09/07	5	36.19	4	36.80	36.05	1	2,859	0.03%
2020/09/04	0	0.00	4	35.81	36.50	-4	2,915	-0.14%
2020/09/03	5	36.50	6	36.28	36.05	-1	2,959	-0.03%
2020/09/02	2	36.38	1	36.45	35.80	1	3,007	0.03%
2020/09/01	10	36.34	3	36.35	36.20	7	3,096	0.23%
2020/08/31	2	36.05	2	35.80	35.85	0	3,158	0.00%
2020/08/28	0	0.00	8	35.66	35.60	-8	3,362	-0.24%
2020/08/27	3	36.15	0	0.00	35.60	3	3,481	0.09%
2020/08/26	0	0.00	5	37.24	36.80	-5	3,570	-0.14%
2020/08/25	6	36.83	2	36.65	36.80	4	3,622	0.11%
2020/08/24	3	34.65	6	35.73	36.60	-3	3,636	-0.08%
2020/08/21	3	34.83	6	35.00	34.85	-3	3,730	-0.08%
2020/08/20	16	34.41	7	34.31	34.60	9	3,913	0.23%
2020/08/19	10	35.80	3	35.62	35.45	7	3,912	0.18%
2020/08/18	20	37.51	9	37.91	37.45	11	3,872	0.28%
2020/08/17	3	38.22	13	38.40	38.05	-10	3,933	-0.25%
2020/08/14	16	38.33	0	0.00	38.50	16	3,923	0.41%
2020/08/13	22	39.05	1	38.85	38.85	21	4,001	0.52%
2020/08/12	36	39.26	4	39.28	39.70	32	4,010	0.80%
2020/08/11	9	39.38	5	39.64	39.10	4	4,037	0.10%
2020/08/10	15	40.34	3	40.55	40.00	12	4,042	0.30%
2020/08/07	2	41.28	4	41.93	41.30	-2	4,071	-0.05%
2020/08/06	3	41.15	1	41.55	41.75	2	4,090	0.05%
2020/08/05	0	0.00	1	40.75	41.05	-1	4,118	-0.02%
2020/08/04	5	41.20	1	41.05	40.70	4	4,199	0.10%
2020/08/03	0	0.00	2	42.00	41.50	-2	4,301	-0.05%
2020/07/31	2	42.90	0	0.00	42.20	2	4,338	0.05%
2020/07/30	5	41.83	8	41.81	42.30	-3	4,369	-0.07%
2020/07/29	0	0.00	1	39.75	40.05	-1	4,315	-0.02%
2020/07/28	13	38.98	8	39.76	38.70	5	4,379	0.11%
2020/07/27	31	40.22	27	39.89	39.85	4	4,468	0.09%
2020/07/24	27	40.93	7	42.11	40.45	20	4,924	0.41%
2020/07/23	21	41.52	0	0.00	41.40	21	4,994	0.42%
2020/07/22	16	42.14	52	42.48	41.80	-36	5,060	-0.71%
2020/07/21	10	41.59	6	41.56	41.45	4	5,110	0.08%
2020/07/20	4	40.56	3	40.62	40.80	1	5,230	0.02%
2020/07/17	5	40.17	4	40.04	39.80	1	5,284	0.02%
2020/07/16	18	41.06	4	41.05	41.15	14	5,441	0.26%
2020/07/15	30	42.18	0	0.00	40.75	30	5,505	0.54%
2020/07/14	35	43.06	36	43.17	42.65	-1	5,430	-0.02%
2020/07/13	19	42.22	55	41.95	42.65	-36	5,121	-0.70%
2020/07/10	0	0.00	11	39.18	38.80	-11	4,972	-0.22%
2020/07/09	2	39.65	140	40.03	39.50	-138	5,068	-2.72%	大賣/鉅額交易
2020/07/08	0	0.00	5	39.51	39.30	-5	5,060	-0.10%
2020/07/07	1	39.85	63	39.81	39.35	-62	5,120	-1.21%
2020/07/03	2	39.23	20	38.75	38.80	-18	5,355	-0.34%
2020/07/02	0	0.00	3	39.10	39.20	-3	5,556	-0.05%
2020/07/01	4	39.08	0	0.00	39.00	4	5,689	0.07%
2020/06/30	0	0.00	7	38.76	38.70	-7	5,762	-0.12%
2020/06/29	12	38.08	0	0.00	38.15	12	5,952	0.20%
2020/06/24	25	38.39	0	0.00	38.40	25	6,074	0.41%
2020/06/23	0	0.00	1	38.85	38.55	-1	6,164	-0.02%
2020/06/22	42	38.62	2	39.00	38.65	40	6,160	0.65%
2020/06/19	2	39.15	10	39.15	38.95	-8	6,145	-0.13%
2020/06/17	0	0.00	6	39.52	39.40	-6	6,204	-0.10%
2020/06/16	3	39.25	0	0.00	39.75	3	6,437	0.05%
2020/06/15	31	38.76	3	39.10	38.70	28	6,445	0.43%
2020/06/12	69	38.51	2	38.60	39.50	67	6,551	1.02%
2020/06/11	93	39.73	15	39.10	39.10	78	6,634	1.18%
2020/06/10	23	41.46	17	40.98	40.90	6	6,713	0.09%
2020/06/09	11	41.62	5	41.75	41.55	6	6,838	0.09%
2020/06/08	23	41.97	5	42.14	41.35	18	6,938	0.26%
2020/06/05	12	41.42	16	41.40	41.30	-4	6,947	-0.06%
2020/06/04	56	42.13	42	41.15	40.90	14	6,998	0.20%
2020/06/03	7	42.79	0	0.00	42.90	7	6,893	0.10%
2020/06/02	3	42.57	20	42.35	42.25	-17	6,858	-0.25%
2020/06/01	19	41.51	7	41.54	41.75	12	6,965	0.17%
2020/05/29	3	40.52	2	40.80	40.90	1	7,018	0.01%
2020/05/28	16	41.73	8	41.83	40.50	8	7,155	0.11%
2020/05/27	16	42.23	19	42.06	42.05	-3	7,191	-0.04%
2020/05/26	1	41.25	33	41.42	41.05	-32	7,331	-0.44%
2020/05/25	8	40.21	4	39.85	40.90	4	7,350	0.05%
2020/05/22	10	41.38	2	41.55	40.80	8	7,432	0.11%
2020/05/21	4	40.99	5	40.88	40.70	-1	7,498	-0.01%
2020/05/20	5	40.83	6	41.13	40.90	-1	7,514	-0.01%
2020/05/19	3	39.05	5	39.39	39.45	-2	7,609	-0.03%
2020/05/18	3	38.08	2	38.40	38.40	1	7,643	0.01%
2020/05/15	5	38.74	4	37.90	37.85	1	7,715	0.01%
2020/05/14	1	39.00	10	40.85	38.50	-9	7,924	-0.11%
2020/05/13	14	40.52	7	40.77	40.70	7	8,068	0.09%
2020/05/12	4	41.41	12	41.26	40.65	-8	8,138	-0.10%
2020/05/11	5	42.24	5	41.76	41.25	0	8,125	0.00%
2020/05/08	6	43.09	9	43.01	42.85	-3	8,055	-0.04%
2020/05/07	1.7	42.09	8	42.19	42.00	-6.3	7,952	-0.08%
2020/05/06	3.3	41.67	2	41.95	41.40	1.3	8,021	0.02%
2020/05/05	6	41.74	3	41.48	41.25	3	7,967	0.04%
2020/05/04	5	40.61	6	40.59	41.00	-1	8,032	-0.01%
2020/04/30	10	42.44	2	42.75	41.50	8	8,009	0.10%
2020/04/29	46	43.55	64	45.32	42.10	-18	8,008	-0.22%
2020/04/28	6	42.11	1	41.60	41.60	5	7,605	0.07%
2020/04/27	5	41.23	2	41.98	42.30	3	7,532	0.04%
2020/04/24	7	42.13	11	41.97	41.10	-4	7,577	-0.05%
2020/04/23	4	41.43	0	0.00	42.00	4	7,618	0.05%
2020/04/21	3	40.67	17	40.57	39.60	-14	7,471	-0.19%
2020/04/16	0	0.00	2	40.60	40.15	-2	7,152	-0.03%
2020/04/15	2	40.30	4	40.50	40.10	-2	7,102	-0.03%
2020/04/14	30	40.93	55	41.80	40.35	-25	7,053	-0.35%
2020/04/13	0	0.00	2	39.85	38.65	-2	6,936	-0.03%
2020/04/10	2	39.05	2	39.35	39.45	0	6,900	0.00%
2020/04/09	43	40.74	2	40.58	38.70	41	6,832	0.60%
2020/04/08	10	39.57	18	39.68	40.55	-8	6,738	-0.12%
2020/04/07	28	38.76	11	38.57	39.40	17	6,561	0.26%
2020/04/06	4	35.36	7	35.86	36.65	-3	6,346	-0.05%
2020/04/01	3	32.78	2	33.20	33.35	1	6,205	0.02%
2020/03/31	4	33.68	5	33.96	33.20	-1	6,118	-0.02%
2020/03/30	5	32.43	1	32.75	32.85	4	5,954	0.07%
2020/03/27	0	0.00	1	34.75	34.75	-1	5,823	-0.02%
2020/03/25	0	0.00	2	28.75	28.75	-2	5,744	-0.03%
2020/03/24	0	0.00	1	26.15	26.15	-1	5,789	-0.02%
2020/03/23	0	0.00	5	23.78	23.80	-5	5,810	-0.09%
2020/03/20	7	27.14	21	27.35	25.80	-14	5,810	-0.24%
2020/03/19	2	27.00	0	0.00	26.45	2	5,691	0.04%
2020/03/18	2	31.50	1	30.80	29.35	1	5,764	0.02%
2020/03/13	0	0.00	2	37.85	40.20	-2	5,759	-0.03%
2020/03/12	12	42.09	5	42.00	42.00	7	5,582	0.13%
2020/03/11	1	45.25	4	45.81	42.95	-3	5,422	-0.06%
2020/03/10	8	44.18	19	44.53	46.20	-11	5,315	-0.21%
2020/03/09	7	45.91	1	44.50	43.90	6	5,190	0.12%
2020/03/06	1	46.80	0	0.00	46.50	1	5,084	0.02%
2020/03/05	60	46.56	2	47.63	47.10	58	4,993	1.16%
2020/03/04	2	44.98	5	44.47	45.90	-3	4,785	-0.06%
2020/03/03	2	45.35	2	44.30	43.85	0	4,664	0.00%
2020/03/02	18	43.35	5	42.18	43.25	13	4,494	0.29%
2020/02/27	7	42.33	3	42.55	40.35	4	4,322	0.09%
2020/02/26	1	41.70	2	41.98	41.65	-1	3,983	-0.03%
2020/02/25	1	41.95	5	41.82	42.05	-4	3,899	-0.10%
2020/02/20	7	40.96	6	41.35	40.00	1	3,538	0.03%
2020/02/18	6	39.00	0	0.00	38.50	6	3,243	0.18%
2020/02/17	7	39.39	4	39.23	38.55	3	3,125	0.10%
2020/02/14	7	36.62	14	36.10	38.90	-7	2,867	-0.24%
2020/02/13	6	35.83	22	36.23	35.40	-16	2,648	-0.60%
2020/02/12	8	35.12	0	0.00	35.15	8	2,532	0.32%
2020/02/11	8	34.53	22	34.80	34.85	-14	2,485	-0.56%
2020/02/10	7	34.19	0	0.00	34.20	7	2,454	0.29%
2020/02/07	6	36.83	40	35.38	34.70	-34	2,413	-1.41%
2020/02/06	0	0.00	2	36.85	36.20	-2	2,273	-0.09%
2020/02/05	15	37.09	2	37.45	36.20	13	2,219	0.59%
2020/02/04	1	36.30	0	0.00	36.55	1	2,077	0.05%
2020/02/03	16	35.07	1	35.40	37.00	15	2,012	0.75%
2020/01/31	1	33.70	0	0.00	35.65	1	1,885	0.05%
2020/01/20	4	37.31	4	37.16	37.00	0	1,741	0.00%
2020/01/17	2	35.68	2	35.03	35.75	0	1,597	0.00%
2020/01/16	8	32.75	9	33.23	33.85	-1	1,431	-0.07%
2020/01/15	0	0.00	10	32.00	31.65	-10	1,336	-0.75%
2020/01/14	14	31.83	8	31.67	31.90	6	1,321	0.45%
2020/01/13	1	30.50	0	0.00	31.00	1	1,251	0.08%
2020/01/07	0	0.00	6	29.97	30.10	-6	1,213	-0.49%
2020/01/03	5	31.20	3	30.45	30.60	2	1,196	0.17%
2020/01/02	5	31.10	2	31.20	31.20	3	1,182	0.25%
2019/12/24	0	0.00	26	30.25	30.95	-26	1,080	-2.41%
2019/12/19	32	30.67	0	0.00	30.55	32	1,041	3.07%
2019/12/18	17	30.37	1	30.15	30.00	16	995	1.61%
2019/12/17	33	31.14	3	30.15	30.40	30	956	3.14%
2019/12/16	20	32.70	9	32.87	32.35	11	875	1.26%
2019/12/13	11	31.61	7	31.93	31.50	4	744	0.54%
2019/12/12	14	30.77	13	30.91	30.50	1	643	0.16%
2019/12/11	4	31.21	4	31.20	32.10	0	519	0.00%
2019/12/10	5	28.90	3	29.20	29.20	2	326	0.61%
2019/11/06	0	0.00	3	25.52	25.50	-3	349	-0.86%
2019/09/24	1	25.70	0	0.00	25.55	1	511	0.20%
2019/07/30	1	28.80	0	0.00	28.90	1	345	0.29%
2019/07/22	1	28.55	0	0.00	28.40	1	264	0.38%
2019/07/16	0	0.00	1	29.15	29.10	-1	243	-0.41%
2019/07/05	1	27.90	0	0.00	27.95	1	195	0.51%
2019/07/03	0	0.00	1	27.55	27.70	-1	202	-0.49%
2019/06/17	1	26.85	0	0.00	26.85	1	250	0.40%
2019/04/15	0	0.00	1	27.45	27.30	-1	698	-0.14%
2019/03/15	0	0.00	2	27.55	27.50	-2	693	-0.29%
2019/03/07	0	0.00	2	27.00	27.00	-2	700	-0.29%
2019/02/27	0	0.00	2	27.40	27.35	-2	696	-0.29%
2019/02/22	0	0.00	2.3	28.16	28.05	-2.3	680	-0.34%
2019/02/21	0	0.00	1	28.50	28.45	-1	671	-0.15%
2019/02/20	0	0.00	1	28.10	28.50	-1	657	-0.15%
2019/02/19	3	28.50	2	28.90	29.00	1	630	0.16%
2019/02/18	1	26.40	0	0.00	26.50	1	588	0.17%
2019/02/15	0	0.00	1	25.80	25.90	-1	581	-0.17%
2019/02/13	1	26.50	0	0.00	26.50	1	573	0.17%
2019/01/25	0.3	26.45	0	0.00	26.65	0.3	541	0.06%
2019/01/23	2	27.30	1	27.45	27.10	1	530	0.19%
2019/01/22	0	0.00	1	26.60	27.10	-1	514	-0.19%
2019/01/21	1	26.40	0	0.00	26.40	1	505	0.20%
2019/01/18	4	27.46	0	0.00	27.20	4	491	0.81%
2019/01/16	2	28.70	0	0.00	28.70	2	463	0.43%
2019/01/15	0	0.00	1	27.70	27.50	-1	434	-0.23%
2019/01/14	1	28.90	12	30.40	28.50	-11	401	-2.74%