威盛 (2388)-元大-斗六券商分點個股進出

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
103.0
漲跌
▲0.5
漲幅
+0.49%
成交量
4,248張
產業
上市半導體類股
656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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/12/03	1	104.50	1	103.00	103.00	0	14,050	0.00%
2024/12/02	6	104.00	0	0.00	102.50	6	14,057	0.04%
2024/11/29	1	102.00	1	102.50	103.00	0	14,109	0.00%
2024/11/28	8	102.75	6	100.33	102.00	2	14,229	0.01%
2024/11/27	3	102.67	1	104.50	102.00	2	14,174	0.01%
2024/11/26	2	106.50	1	107.00	106.50	1	14,406	0.01%
2024/11/25	4	108.75	7	108.93	108.50	-3	14,463	-0.02%
2024/11/22	2	106.00	2	105.50	104.50	0	14,516	0.00%
2024/11/20	64	106.42	0	0.00	106.00	64	14,793	0.43%
2024/11/19	1	106.00	2	106.75	107.00	-1	14,948	-0.01%
2024/11/18	1	104.00	0	0.00	103.50	1	15,123	0.01%
2024/11/15	0	0.00	3	106.50	106.50	-3	15,239	-0.02%
2024/11/14	1	105.50	4	106.00	105.00	-3	15,519	-0.02%
2024/11/13	1	108.00	10	108.00	106.50	-9	15,602	-0.06%
2024/11/12	1.1	108.57	1	108.00	107.50	0.1	15,606	0.00%
2024/11/11	8	110.69	1	110.50	111.00	7	15,516	0.05%
2024/11/08	23.1	113.34	9	116.67	110.50	14.1	15,441	0.09%
2024/11/07	5	119.90	5	120.80	119.00	0	15,034	0.00%
2024/11/06	1	116.50	4	117.88	117.50	-3	14,956	-0.02%
2024/11/04	3	115.50	3	115.17	115.00	0	15,140	0.00%
2024/11/01	3	115.17	3.2	117.69	118.00	-0.2	15,058	0.00%
2024/10/30	20.1	116.10	7	116.79	116.50	13.1	15,040	0.09%
2024/10/29	16.1	119.83	11.1	120.16	119.00	5	14,870	0.03%
2024/10/28	9.1	120.10	7	118.86	120.50	2.1	14,556	0.01%
2024/10/25	6	119.25	8	118.56	118.50	-2	14,313	-0.01%
2024/10/24	26.1	120.28	8	120.31	120.50	18.1	14,166	0.13%
2024/10/23	6	130.00	2.5	129.60	129.50	3.5	13,583	0.03%
2024/10/22	2	133.25	2	130.50	130.50	0	13,536	0.00%
2024/10/21	0	0.00	20	132.08	133.50	-20	13,335	-0.15%
2024/10/18	4	125.50	2.1	124.05	123.50	1.9	12,955	0.01%
2024/10/17	5	127.50	0	0.00	126.00	5	12,956	0.04%
2024/10/16	1	128.50	1	124.50	129.50	0	12,864	0.00%
2024/10/15	13	126.23	1	131.50	126.00	12	12,659	0.09%
2024/10/14	9	132.06	23.2	131.25	128.00	-14.2	12,470	-0.11%
2024/10/11	65.5	130.23	7	132.57	128.50	58.5	12,289	0.48%
2024/10/09	7	134.43	9	134.17	133.50	-2	11,930	-0.02%
2024/10/08	3.1	128.94	8	132.63	135.00	-4.9	11,820	-0.04%
2024/10/07	10.1	130.30	4	130.25	129.00	6.1	11,573	0.05%
2024/10/04	19.1	133.23	14	130.43	130.00	5.1	11,506	0.04%
2024/10/01	18	131.14	15	130.33	134.00	3	11,359	0.03%
2024/09/30	2	130.25	3.1	132.33	131.00	-1.1	11,250	-0.01%
2024/09/27	17.2	136.14	9	133.28	130.50	8.2	11,060	0.07%
2024/09/26	3.1	136.22	12	138.00	138.50	-9	10,635	-0.08%
2024/09/25	4	127.75	2	127.25	127.50	2	9,992	0.02%
2024/09/24	17.1	128.32	7	130.64	128.50	10.1	9,810	0.10%
2024/09/23	4	138.38	1	138.50	135.50	3	9,464	0.03%
2024/09/20	5.3	141.30	23.1	144.70	138.00	-17.8	9,316	-0.19%
2024/09/19	7	138.79	10.3	139.06	140.50	-3.3	9,014	-0.04%
2024/09/18	3	135.50	3.2	132.90	133.00	-0.2	8,797	0.00%
2024/09/16	4	137.25	4.3	136.41	136.00	-0.3	8,888	0.00%
2024/09/13	3	135.33	53	137.99	138.00	-50	8,900	-0.56%
2024/09/12	2.2	129.26	5	129.00	132.00	-2.8	8,629	-0.03%
2024/09/11	13	124.12	10	122.35	121.50	3	8,625	0.03%
2024/09/10	0	0.00	3	128.50	125.50	-3	8,668	-0.03%
2024/09/06	1	123.00	0	0.00	120.00	1	8,618	0.01%
2024/09/05	1	123.50	1	125.00	124.00	0	8,566	0.00%
2024/09/04	12	117.88	10.5	118.69	121.00	1.5	8,599	0.02%
2024/09/03	1	131.50	0	0.00	128.50	1	8,531	0.01%
2024/09/02	1	131.00	0	0.00	130.00	1	8,496	0.01%
2024/08/30	2	137.75	3	135.33	133.00	-1	8,420	-0.01%
2024/08/29	2	133.75	3	133.83	133.50	-1	8,327	-0.01%
2024/08/28	1	137.00	4.1	138.77	133.00	-3.1	8,239	-0.04%
2024/08/27	0	0.00	2	134.75	133.50	-2	7,981	-0.03%
2024/08/26	2.1	135.80	1	135.50	135.50	1	7,930	0.01%
2024/08/23	1	133.00	42	136.46	138.50	-41	7,802	-0.53%
2024/08/22	1	135.00	3	133.17	133.50	-2	7,685	-0.03%
2024/08/21	0	0.00	5.4	129.48	130.50	-5.4	7,541	-0.07%
2024/08/20	4	126.13	5	128.00	131.00	-1	7,343	-0.01%
2024/08/19	1	124.00	8.1	124.56	125.50	-7.1	7,137	-0.10%
2024/08/16	5.1	123.66	7	123.14	124.50	-2	6,975	-0.03%
2024/08/15	8	111.75	1.1	110.10	113.50	6.9	6,641	0.10%
2024/08/14	0	0.00	5	105.90	104.50	-5	6,528	-0.08%
2024/08/13	1	101.50	5	102.50	103.00	-4	6,442	-0.06%
2024/08/12	1	98.61	0	0.00	101.00	1	6,432	0.02%
2024/08/09	8.3	99.75	1	99.10	96.60	7.3	6,394	0.11%
2024/08/08	2	97.95	1.1	96.02	96.00	1	6,359	0.01%
2024/08/07	0.1	93.20	1.1	96.89	99.90	-1.1	6,353	-0.02%
2024/08/06	2.1	91.82	2.2	93.45	91.60	0	6,526	0.00%
2024/08/05	1	102.48	0	0.00	101.50	1	6,407	0.02%
2024/08/02	3	114.34	0	0.00	112.50	3	6,390	0.05%
2024/07/31	1	123.49	5.1	123.00	121.00	-4.1	6,198	-0.07%
2024/07/30	1	113.00	0	0.00	114.50	1	6,130	0.02%
2024/07/29	1.4	115.67	0	0.00	114.50	1.4	6,103	0.02%
2024/07/26	0	0.00	116	120.40	121.50	-116	6,033	-1.92%	大賣/鉅額交易
2024/07/23	4	122.63	24	120.94	120.00	-20	6,012	-0.33%
2024/07/22	18	118.69	20	119.90	122.00	-2	6,048	-0.03%
2024/07/19	5	123.00	12.5	125.20	120.50	-7.5	6,087	-0.12%
2024/07/18	44.6	121.04	32	124.47	127.00	12.6	6,072	0.21%
2024/07/16	4	126.88	37.3	125.02	124.00	-33.3	6,027	-0.55%
2024/07/15	28.3	122.25	12	124.17	122.00	16.3	6,100	0.27%
2024/07/12	10	122.05	11	125.00	123.00	-1	6,191	-0.02%
2024/07/11	10	126.30	6.1	126.18	124.50	4	6,266	0.06%
2024/07/10	5.1	126.31	19.8	126.68	126.50	-14.8	6,309	-0.23%
2024/07/09	1	116.00	7.2	118.39	116.00	-6.2	6,551	-0.09%
2024/07/08	1	119.00	41.6	120.29	119.00	-40.6	6,801	-0.60%
2024/07/05	7.5	121.53	33.8	122.33	122.00	-26.3	6,777	-0.39%
2024/07/04	13.1	117.74	12.5	119.05	119.00	0.7	6,733	0.01%
2024/07/03	5.9	115.28	9	116.72	118.00	-3.2	6,721	-0.05%
2024/07/02	35.2	113.49	0	0.00	113.00	35.2	6,695	0.53%
2024/07/01	5.1	114.91	1	114.00	114.00	4.1	6,693	0.06%
2024/06/28	32	117.20	0	0.00	116.50	32	6,728	0.48%
2024/06/27	1.1	112.98	0	0.00	112.00	1.1	6,752	0.02%
2024/06/26	2	117.50	1	113.00	113.00	1	6,785	0.01%
2024/06/25	8	117.81	7	116.50	116.50	1	6,812	0.01%
2024/06/24	18.1	120.04	13	120.69	117.50	5.1	6,912	0.07%
2024/06/21	6.1	125.01	10	126.00	122.50	-3.9	7,509	-0.05%
2024/06/20	3.3	127.54	7.1	128.44	128.00	-3.8	7,379	-0.05%
2024/06/19	3	125.83	9	126.56	124.50	-6	7,288	-0.08%
2024/06/18	30.1	129.41	21.1	128.69	128.50	9	7,257	0.12%
2024/06/17	13	122.77	21	123.45	126.00	-8	7,178	-0.11%
2024/06/14	3	110.83	4	111.17	115.00	-1	6,927	-0.02%
2024/06/13	1	109.50	1	109.50	108.50	0	6,813	0.00%
2024/06/12	5.1	109.89	1	110.50	109.00	4.1	6,855	0.06%
2024/06/11	10	110.35	0	0.00	110.00	10	6,930	0.14%
2024/06/07	4	117.63	7	117.64	118.50	-3	6,954	-0.04%
2024/06/05	25	119.14	24	117.54	116.50	1	6,971	0.01%
2024/06/04	5	122.10	1	123.00	119.00	4	7,211	0.06%
2024/06/03	13	119.08	13	118.96	118.50	0	7,622	0.00%
2024/05/30	2	119.75	1.1	119.43	119.00	1	7,683	0.01%
2024/05/29	2.1	119.26	0	0.00	117.50	2.1	7,691	0.03%
2024/05/28	0	0.00	2.2	119.50	119.00	-2.2	7,691	-0.03%
2024/05/27	3.2	115.05	1	115.00	116.00	2.2	7,661	0.03%
2024/05/24	0.2	114.00	1	114.00	114.50	-0.8	7,736	-0.01%
2024/05/23	32.1	115.87	32	114.58	114.50	0.1	7,766	0.00%
2024/05/22	0.2	118.00	3	117.50	117.50	-2.8	7,847	-0.04%
2024/05/21	11	116.55	10	116.00	116.50	1	7,982	0.01%
2024/05/20	8	114.75	10	116.10	116.00	-2	8,019	-0.03%
2024/05/17	1	115.00	0	0.00	115.50	1	8,037	0.01%
2024/05/16	12	114.29	110	114.00	114.50	-98	8,104	-1.21%	大賣/
2024/05/15	16	115.25	14	114.29	113.50	2	8,220	0.02%
2024/05/14	10	113.50	12	114.17	115.00	-2	8,343	-0.02%
2024/05/13	0.1	112.00	100	114.50	112.00	-100	8,466	-1.18%
2024/05/10	19.1	114.81	5	111.70	113.50	14.1	8,599	0.16%
2024/05/09	16	122.75	4	121.50	121.50	12	8,372	0.14%
2024/05/08	1	123.50	1	124.50	127.00	0	8,359	0.00%
2024/05/07	2.2	122.77	1	122.50	122.50	1.2	8,442	0.01%
2024/05/03	11	129.17	12	124.67	123.50	-1	8,577	-0.01%
2024/05/02	11	126.77	10	127.60	127.50	1	8,627	0.01%
2024/04/30	21	130.10	21	128.45	128.00	0	8,687	0.00%
2024/04/29	10	132.15	9.1	131.15	130.00	0.9	8,763	0.01%
2024/04/26	12	131.42	12	134.67	131.00	0	8,842	0.00%
2024/04/25	11	128.50	2	130.25	129.00	9	8,838	0.10%
2024/04/24	1	124.50	1	126.50	130.00	0	8,896	0.00%
2024/04/23	4	122.50	3	121.33	121.00	1	9,048	0.01%
2024/04/22	16	122.81	5	122.40	121.00	11	9,123	0.12%
2024/04/19	18	129.44	9	127.67	128.00	9	9,217	0.10%
2024/04/18	109	138.73	3.5	140.50	138.50	105.5	9,285	1.14%	大買/鉅額交易
2024/04/17	2	138.75	2	142.00	141.00	0	9,411	0.00%
2024/04/16	7.3	135.38	9	137.17	137.00	-1.7	9,409	-0.02%
2024/04/15	12.2	143.11	16.1	144.34	139.00	-3.9	9,595	-0.04%
2024/04/12	109.1	137.92	37.2	136.14	140.00	71.9	9,891	0.73%	大買/
2024/04/11	24	129.21	27	127.50	127.50	-3	9,777	-0.03%
2024/04/10	0	0.00	1	131.00	131.50	-1	9,901	-0.01%
2024/04/09	3	128.00	6	129.67	131.00	-3	10,007	-0.03%
2024/04/08	2.1	127.49	0	0.00	127.00	2.1	10,190	0.02%
2024/04/03	10	129.50	14	130.14	129.50	-4	10,292	-0.04%
2024/04/02	1	132.00	1	132.00	129.50	0	10,401	0.00%
2024/04/01	0	0.00	6	131.33	132.00	-6	10,566	-0.06%
2024/03/29	40	126.55	35	127.17	125.50	5	10,813	0.05%
2024/03/28	8	127.50	3	127.33	126.00	5	10,978	0.05%
2024/03/27	35.1	130.10	35.1	128.00	127.50	0.1	11,173	0.00%
2024/03/26	51	136.69	44.5	136.82	131.50	6.5	11,227	0.06%
2024/03/25	0	0.00	10	134.50	134.50	-10	10,741	-0.09%
2024/03/22	1.1	122.08	1	123.00	122.50	0.1	10,943	0.00%
2024/03/21	3	121.00	3	121.00	121.50	0	11,314	0.00%
2024/03/20	5	118.90	0	0.00	120.00	5	12,008	0.04%
2024/03/19	13	121.69	12	120.50	120.00	1	12,105	0.01%
2024/03/18	13.1	120.85	13	121.35	122.00	0.1	12,316	0.00%
2024/03/15	2	121.50	0	0.00	121.00	2	12,709	0.02%
2024/03/14	22	123.16	21.1	123.50	122.50	0.9	13,710	0.01%
2024/03/13	30.1	127.49	30	123.22	123.00	0.1	14,188	0.00%
2024/03/12	17.2	130.30	18	130.97	129.00	-0.8	14,705	-0.01%
2024/03/11	1	129.00	0	0.00	129.00	1	14,997	0.01%
2024/03/08	20	137.18	9.1	131.33	131.00	10.9	15,156	0.07%
2024/03/07	11.6	138.66	21.9	137.68	137.50	-10.3	15,459	-0.07%
2024/03/06	5	128.60	16	128.47	128.50	-11	15,394	-0.07%
2024/03/05	2	131.00	1	131.50	131.50	1	15,797	0.01%
2024/03/04	2	131.75	3	132.50	131.50	-1	16,131	-0.01%
2024/03/01	4.1	132.00	0	0.00	131.00	4.1	16,757	0.02%
2024/02/27	16	131.50	4.1	131.92	130.00	12	17,108	0.07%
2024/02/26	12	133.75	11	133.00	132.50	1	17,706	0.01%
2024/02/23	1	134.00	2	135.03	134.00	-1	18,732	-0.01%
2024/02/22	30.1	133.68	0	0.00	132.50	30.1	19,143	0.16%
2024/02/21	11.1	137.18	3	137.33	136.50	8.1	19,465	0.04%
2024/02/20	6	136.83	2.5	137.30	136.50	3.5	20,833	0.02%
2024/02/19	14.3	139.65	11	137.50	137.00	3.3	21,480	0.02%
2024/02/16	0	0.00	6.1	140.66	141.00	-6.1	22,655	-0.03%
2024/02/15	10	136.90	6	136.17	136.00	4	23,835	0.02%
2024/02/05	3.5	138.50	4	137.38	137.00	-0.5	23,844	0.00%
2024/02/02	1	145.00	4	145.25	143.00	-3	24,008	-0.01%
2024/02/01	5	138.20	5	138.30	137.00	0	24,146	0.00%
2024/01/31	5	138.90	7	140.14	138.50	-2	24,912	-0.01%
2024/01/30	22	140.02	17	138.91	138.50	5	25,466	0.02%
2024/01/29	2	139.75	2	141.50	141.50	0	27,200	0.00%
2024/01/26	31	140.68	26.1	140.00	140.00	5	28,504	0.02%
2024/01/25	30	144.00	23	145.07	142.50	7	29,219	0.02%
2024/01/24	3	145.17	6	145.50	143.50	-3	29,380	-0.01%
2024/01/23	9	148.33	7.3	148.67	146.50	1.7	29,733	0.01%
2024/01/22	13	147.04	20	148.18	148.00	-7	30,158	-0.02%
2024/01/19	10.2	145.05	10	145.85	145.00	0.2	30,462	0.00%
2024/01/18	24	143.19	25	141.36	143.00	-1	30,718	0.00%
2024/01/17	19	146.68	10	148.60	143.50	9	31,186	0.03%
2024/01/16	11.1	149.04	10	150.15	147.50	1.1	31,268	0.00%
2024/01/15	5	146.00	7	147.57	149.50	-2	31,362	-0.01%
2024/01/12	21	147.43	21	148.00	145.50	0	31,612	0.00%
2024/01/11	12	151.42	11	150.59	150.00	1	31,796	0.00%
2024/01/10	8.1	150.05	9	150.22	152.50	-0.9	33,245	0.00%
2024/01/09	21	149.83	16	150.78	149.00	5	33,456	0.01%
2024/01/08	88	151.82	10	164.45	149.00	78	33,451	0.23%
2024/01/05	7	155.71	17	157.85	160.00	-10	33,127	-0.03%
2024/01/04	13	156.31	25.1	157.82	157.00	-12.1	33,237	-0.04%
2024/01/03	1	156.00	15.3	156.82	156.50	-14.3	33,381	-0.04%
2024/01/02	25.3	155.56	27	152.70	157.00	-1.7	33,333	-0.01%
2023/12/29	11	155.91	5	155.40	156.50	6	33,292	0.02%
2023/12/28	15.1	153.24	16	154.22	154.00	-0.9	33,365	0.00%
2023/12/27	29	157.48	19	155.63	153.00	10	33,848	0.03%
2023/12/26	20	158.40	12	159.92	157.00	8	34,020	0.02%
2023/12/25	7	156.50	6	156.92	156.50	1	33,926	0.00%
2023/12/22	29	155.10	13	155.62	155.50	16	33,954	0.05%
2023/12/21	5	150.60	3	150.83	151.50	2	33,980	0.01%
2023/12/20	13.1	153.31	4	153.38	151.50	9.1	34,141	0.03%
2023/12/19	30	152.23	29	151.38	152.00	1	34,211	0.00%
2023/12/18	11	152.73	2	152.50	152.50	9	34,286	0.03%
2023/12/15	57	158.68	41.1	159.39	156.00	15.9	34,194	0.05%
2023/12/14	1	165.00	4	163.87	165.00	-3	33,968	-0.01%
2023/12/13	10.1	162.64	11	161.82	161.00	-0.9	34,449	0.00%
2023/12/12	13.1	162.86	16	161.41	163.50	-2.9	35,051	-0.01%
2023/12/11	27	168.35	15	166.77	161.50	12	34,894	0.03%
2023/12/08	3	171.00	13	171.88	174.00	-10	33,960	-0.03%
2023/12/07	89	164.72	9	164.44	166.00	80	33,596	0.24%
2023/12/06	5	171.30	4	170.13	170.50	1	33,297	0.00%
2023/12/05	2	171.25	2	169.25	169.50	0	33,200	0.00%
2023/12/04	23	176.63	22	177.73	173.00	1	33,133	0.00%
2023/12/01	7	175.93	53	176.66	176.50	-46	32,795	-0.14%
2023/11/30	8	172.00	9.1	173.05	172.50	-1.1	32,648	0.00%
2023/11/29	9	167.89	11.2	168.40	170.50	-2.2	32,301	-0.01%
2023/11/28	10.1	170.64	16.3	169.21	168.00	-6.3	32,070	-0.02%
2023/11/27	7.1	163.81	5	164.10	160.00	2.1	31,641	0.01%
2023/11/24	5.1	164.71	8	164.69	165.00	-2.9	31,699	-0.01%
2023/11/23	36.1	166.52	25	166.08	163.50	11.1	31,774	0.03%
2023/11/22	59.1	169.06	19.1	173.04	170.50	40	31,908	0.13%
2023/11/21	10.2	166.20	8.1	167.31	168.50	2.2	31,430	0.01%
2023/11/20	14	162.68	45	164.53	166.00	-31	31,221	-0.10%
2023/11/17	49.3	161.16	56	161.17	164.00	-6.8	30,986	-0.02%
2023/11/16	11	158.32	19.3	158.34	160.00	-8.3	29,688	-0.03%
2023/11/15	22	156.59	32.1	155.80	158.50	-10.1	29,107	-0.03%
2023/11/14	32	145.89	32.5	147.20	149.50	-0.5	28,172	0.00%
2023/11/13	0	0.00	6	138.50	138.50	-6	27,196	-0.02%
2023/11/10	17	128.73	14	126.64	126.00	3	27,211	0.01%
2023/11/09	23.6	128.66	14	129.18	129.00	9.6	27,142	0.04%
2023/11/08	19.4	131.10	20	129.90	129.00	-0.6	27,019	0.00%
2023/11/07	13.2	132.93	11	132.95	133.50	2.2	26,701	0.01%
2023/11/06	72.3	140.89	59	137.86	135.00	13.3	26,450	0.05%
2023/11/03	21	139.10	46.1	141.07	145.00	-25.1	25,118	-0.10%
2023/11/02	8	127.94	31.2	127.62	132.00	-23.2	24,186	-0.10%
2023/11/01	8	120.06	2	120.50	120.00	6	23,920	0.03%
2023/10/31	6.1	119.96	0	0.00	119.00	6.1	23,942	0.03%
2023/10/30	24.2	122.65	25	123.48	123.00	-0.8	23,924	0.00%
2023/10/27	9	119.17	6	119.33	117.00	3	23,866	0.01%
2023/10/26	12	120.21	7	119.86	119.00	5	23,523	0.02%
2023/10/25	4.2	121.51	24.1	126.00	124.00	-19.8	23,188	-0.09%
2023/10/24	9	113.56	8	112.50	117.50	1	22,575	0.00%
2023/10/23	4	115.75	2	115.00	114.50	2	22,310	0.01%
2023/10/20	13	117.54	7	117.29	116.50	6	22,156	0.03%
2023/10/19	7.1	121.15	6	122.25	122.50	1.1	21,788	0.00%
2023/10/18	52	132.05	40.3	134.71	121.50	11.7	21,471	0.05%
2023/10/17	8	131.44	13.1	132.89	134.50	-5.1	19,814	-0.03%
2023/10/16	5.1	123.80	15.3	123.86	122.50	-10.2	19,488	-0.05%
2023/10/13	12.1	120.84	10	120.80	122.00	2.1	19,195	0.01%
2023/10/12	3	116.00	9.8	117.68	118.50	-6.8	19,873	-0.03%
2023/10/11	7	111.42	8.2	111.50	108.00	-1.2	20,327	-0.01%
2023/10/06	1.1	116.98	1	116.50	116.00	0.1	20,959	0.00%
2023/10/05	12.1	117.76	6	117.17	117.00	6.1	21,594	0.03%
2023/10/04	8	117.69	1.1	118.92	118.50	6.9	22,450	0.03%
2023/10/03	15.1	121.59	9	124.78	118.00	6.1	22,460	0.03%
2023/10/02	5	125.20	10.2	124.17	123.00	-5.2	22,027	-0.02%
2023/09/28	6	118.92	3	118.50	118.50	3	22,128	0.01%
2023/09/27	3	118.67	6	119.08	121.50	-3	21,906	-0.01%
2023/09/26	7	119.50	17.1	118.85	117.00	-10.1	21,747	-0.05%
2023/09/25	14.1	121.86	14.1	122.90	122.00	0	21,526	0.00%
2023/09/22	13	118.23	9	118.61	120.00	4	21,249	0.02%
2023/09/21	16.1	115.13	13.2	116.02	119.00	2.9	21,117	0.01%
2023/09/20	14	116.39	5.1	115.30	115.50	8.9	20,877	0.04%
2023/09/19	14.2	121.25	6.1	118.66	118.00	8.1	20,651	0.04%
2023/09/18	44.1	122.04	30.1	122.00	122.50	14	20,183	0.07%
2023/09/15	15.1	117.78	21	118.88	120.00	-6	19,566	-0.03%
2023/09/14	4	106.75	5.1	108.46	111.00	-1.1	18,784	-0.01%
2023/09/13	12	102.58	10	103.25	101.00	2	18,675	0.01%
2023/09/12	5	105.00	5	104.20	103.00	0	18,860	0.00%
2023/09/11	8.1	109.20	10.3	107.95	105.50	-2.1	18,751	-0.01%
2023/09/08	2.1	112.99	1	114.55	116.50	1	18,518	0.01%
2023/09/07	9	116.56	2	116.75	115.00	7	18,412	0.04%
2023/09/06	2	116.74	3.1	117.92	116.50	-1.1	18,611	-0.01%
2023/09/05	4.2	115.19	2.1	115.75	118.00	2.1	18,805	0.01%
2023/09/04	3	115.17	0.1	114.33	116.00	2.9	18,827	0.02%
2023/09/01	0	0.00	0.1	115.06	112.50	-0.1	18,965	0.00%
2023/08/31	4	115.38	8	115.81	115.00	-4	19,335	-0.02%
2023/08/30	6	113.75	13.1	114.00	114.50	-7.1	19,752	-0.04%
2023/08/29	7.1	107.89	2	108.99	109.00	5.1	19,823	0.03%
2023/08/28	25.1	112.78	15.1	113.18	108.50	10	19,677	0.05%
2023/08/25	6.1	119.36	21.5	117.98	120.50	-15.5	18,965	-0.08%
2023/08/24	17	118.71	18	114.92	113.50	-1	18,625	-0.01%
2023/08/23	7	115.71	12.1	114.67	115.00	-5.1	18,734	-0.03%
2023/08/22	4	112.50	7.5	111.01	110.00	-3.5	18,597	-0.02%
2023/08/21	6	109.83	2	109.75	108.50	4	18,705	0.02%
2023/08/18	8.6	111.17	3	107.33	108.00	5.6	18,625	0.03%
2023/08/17	5.2	116.40	6	115.26	116.00	-0.9	18,354	0.00%
2023/08/16	8	111.06	8	113.37	113.50	0	18,081	0.00%
2023/08/15	2	111.25	5	111.40	110.00	-3	17,939	-0.02%
2023/08/14	4	109.88	6	109.58	109.00	-2	17,783	-0.01%
2023/08/11	23	106.85	13	109.23	110.00	10	17,660	0.06%
2023/08/10	17	108.38	8	108.81	109.50	9	17,245	0.05%
2023/08/09	7	110.14	6.1	111.65	109.50	0.9	16,904	0.01%
2023/08/08	3	108.50	1	105.50	105.50	2	16,460	0.01%
2023/08/07	13	118.08	6.1	117.42	117.00	6.9	16,266	0.04%
2023/08/04	1	110.50	0	0.00	109.50	1	15,730	0.01%
2023/08/02	10	116.89	7	120.43	113.50	3	15,495	0.02%
2023/08/01	6.1	125.82	9.1	123.26	121.50	-2.9	15,096	-0.02%
2023/07/31	5	141.50	0	0.00	133.00	5	14,649	0.03%
2023/07/28	1	139.50	3	143.88	147.50	-2	14,586	-0.01%
2023/07/27	2	149.50	2	150.27	144.00	0	14,565	0.00%
2023/07/26	2	148.00	4.2	153.83	151.50	-2.2	14,531	-0.02%
2023/07/25	3	146.67	2	142.55	142.50	1	14,521	0.01%
2023/07/24	9	148.89	6.3	145.98	151.00	2.7	14,518	0.02%
2023/07/21	2	141.75	4.5	139.67	148.50	-2.5	14,490	-0.02%
2023/07/20	1	133.50	7.1	134.14	135.00	-6.1	14,460	-0.04%
2023/07/19	1.1	123.69	0	0.00	127.50	1.1	14,434	0.01%
2023/07/18	2	127.94	3.2	122.75	125.00	-1.2	14,485	-0.01%
2023/07/17	45	130.61	44.2	130.23	130.00	0.9	14,425	0.01%
2023/07/14	15	124.43	18.1	126.34	127.00	-3.1	13,341	-0.02%
2023/07/13	23	111.85	76.1	113.78	115.50	-53.1	12,613	-0.42%
2023/07/12	13	102.05	18.5	103.38	105.00	-5.5	11,715	-0.05%
2023/07/11	10	93.16	47.4	94.35	95.50	-37.4	11,020	-0.34%
2023/07/10	2	85.90	22.3	85.33	86.90	-20.3	10,104	-0.20%
2023/07/07	5	83.08	6	83.37	84.20	-1	9,931	-0.01%
2023/07/06	28	83.73	19	85.20	83.80	9	9,928	0.09%
2023/07/05	1	81.00	1	81.70	81.00	0	9,556	0.00%
2023/07/03	0.2	82.59	0	0.00	81.60	0.2	9,611	0.00%
2023/06/30	3	80.67	2	80.95	81.00	1	9,650	0.01%
2023/06/29	1	80.50	2	80.55	80.10	-1	9,705	-0.01%
2023/06/28	0	0.00	1	79.40	80.00	-1	9,781	-0.01%
2023/06/27	3	77.43	1	77.70	76.70	2	10,125	0.02%
2023/06/26	3.1	78.61	0	0.00	78.30	3.1	10,225	0.03%
2023/06/21	2	80.55	1	80.50	79.80	1	10,768	0.01%
2023/06/20	1	80.50	1	80.70	80.50	0	10,821	0.00%
2023/06/19	12	82.02	3.3	81.78	81.60	8.7	11,007	0.08%
2023/06/16	7.6	83.82	4.7	84.29	84.60	2.8	11,359	0.03%
2023/06/15	4.3	82.45	1	81.90	81.90	3.3	11,440	0.03%
2023/06/14	3.3	82.52	0	83.70	82.00	3.3	11,769	0.03%
2023/06/13	1.2	84.74	0	0.00	84.20	1.2	12,105	0.01%
2023/06/12	8	83.03	7	83.89	83.90	1	12,564	0.01%
2023/06/09	1	88.06	7.2	88.88	87.90	-6.2	12,720	-0.05%
2023/06/08	7.2	84.89	4	85.40	84.80	3.2	13,013	0.02%
2023/06/07	2	88.64	2.7	88.00	87.90	-0.6	13,809	0.00%
2023/06/06	11.2	86.62	11.1	88.03	87.50	0.2	14,003	0.00%
2023/06/05	21.4	88.28	30.4	89.35	88.20	-9	13,742	-0.07%
2023/06/02	7.2	85.13	9.1	85.06	84.30	-1.9	13,298	-0.01%
2023/06/01	4.1	81.42	8	82.46	83.10	-4	13,393	-0.03%
2023/05/31	0	81.30	1	81.00	80.80	-1	13,848	-0.01%
2023/05/30	15	82.19	2	81.40	80.60	13	14,101	0.09%
2023/05/29	10	83.08	28.1	82.24	83.10	-18.1	14,588	-0.12%
2023/05/26	10	76.93	4	76.00	76.00	6	15,577	0.04%
2023/05/25	9.1	77.90	9	79.07	77.30	0.1	16,162	0.00%
2023/05/24	2	76.10	2	76.20	76.50	0	16,271	0.00%
2023/05/23	1	76.60	2.1	77.45	77.10	-1.1	17,055	-0.01%
2023/05/22	3	76.70	6	75.67	77.10	-3	17,148	-0.02%
2023/05/19	1	75.90	5	76.00	74.90	-4	17,153	-0.02%
2023/05/18	3.2	76.71	1.1	76.61	76.20	2.1	17,170	0.01%
2023/05/17	5	75.78	2	75.85	76.00	3	17,186	0.02%
2023/05/16	2	74.70	8	74.85	75.60	-6	17,215	-0.03%
2023/05/15	3	73.47	3	73.40	73.20	0	17,302	0.00%
2023/05/12	2	71.20	2	72.60	73.50	0	17,428	0.00%
2023/05/11	7	73.14	6	74.90	71.70	1	17,946	0.01%
2023/05/10	0	0.00	2	73.35	73.60	-2	17,858	-0.01%
2023/05/09	2	73.70	0	0.00	73.00	2	17,911	0.01%
2023/05/08	0	0.00	2	74.80	74.80	-2	18,028	-0.01%
2023/05/05	1	74.50	0	74.77	74.80	1	18,545	0.01%
2023/05/04	1	74.60	1	74.80	74.00	0	19,184	0.00%
2023/05/03	6	74.25	1	74.50	74.50	5	19,241	0.03%
2023/05/02	0	0.00	0.6	75.20	75.40	-0.6	19,298	0.00%
2023/04/28	3	75.00	1	74.40	74.00	2	19,342	0.01%
2023/04/27	7	73.21	2	74.00	73.60	5	19,299	0.03%
2023/04/26	17	72.94	1	72.80	73.00	16	19,270	0.08%
2023/04/25	3	76.23	2	74.20	73.50	1	19,280	0.01%
2023/04/21	0	0.00	2	76.70	76.70	-2	19,280	-0.01%
2023/04/20	0	0.00	2	78.60	77.80	-2	19,231	-0.01%
2023/04/19	3	79.60	1	79.70	79.40	2	19,261	0.01%
2023/04/18	2	82.40	6	82.68	80.50	-4	19,227	-0.02%
2023/04/14	4	82.95	1	83.20	82.20	3	19,408	0.02%
2023/04/13	3.1	83.46	2	82.25	82.20	1.1	19,515	0.01%
2023/04/12	0	0.00	2	85.60	85.50	-2	19,547	-0.01%
2023/04/11	4	86.83	2	89.00	85.60	2	19,588	0.01%
2023/04/10	5	87.12	6	87.17	87.40	-1	19,543	-0.01%
2023/04/06	3	85.73	2	85.70	85.50	1	19,545	0.01%
2023/03/31	1	84.50	4	85.75	86.00	-3	19,512	-0.02%
2023/03/30	6	84.00	10	84.17	84.80	-4	19,493	-0.02%
2023/03/29	16	83.98	8	82.71	83.30	8	19,515	0.04%
2023/03/28	23.1	85.43	11	84.53	84.10	12.1	19,537	0.06%
2023/03/27	7	90.20	6	90.70	89.70	1	19,220	0.01%
2023/03/24	25.2	91.56	33.2	91.61	89.60	-8	19,247	-0.04%
2023/03/23	6	89.90	7	89.70	89.50	-1	18,799	-0.01%
2023/03/22	26	89.75	1	89.70	89.50	25	18,928	0.13%
2023/03/21	68.1	91.34	64	90.19	89.10	4.1	19,292	0.02%
2023/03/20	4	91.23	5	91.38	91.80	-1	19,422	-0.01%
2023/03/17	21.1	89.63	6	89.82	89.80	15.1	19,692	0.08%
2023/03/16	10	87.46	14	88.97	88.60	-4	19,658	-0.02%
2023/03/15	14.1	90.96	7.3	91.57	89.60	6.8	19,380	0.03%
2023/03/14	15	90.07	19	89.51	88.00	-4	19,026	-0.02%
2023/03/13	22	92.35	20	91.80	92.90	2	18,928	0.01%
2023/03/10	18	94.13	16.1	94.39	94.80	1.9	18,556	0.01%
2023/03/09	4	91.20	13	94.19	96.00	-9	18,325	-0.05%
2023/03/08	5	88.30	5	88.00	87.30	0	18,601	0.00%
2023/03/07	5	88.04	7.3	87.83	87.60	-2.3	18,539	-0.01%
2023/03/06	20	87.48	27	88.60	89.50	-7	18,424	-0.04%
2023/03/03	17.1	87.33	18	86.21	85.00	-0.9	18,250	-0.01%
2023/03/02	7	88.97	3	89.30	87.90	4	17,890	0.02%
2023/03/01	12	89.25	5	89.68	89.70	7	17,649	0.04%
2023/02/24	37	87.69	52	88.27	90.80	-15	17,103	-0.09%
2023/02/23	11	80.22	47.2	83.01	83.80	-36.2	15,978	-0.23%
2023/02/22	6	76.82	5	76.38	76.20	1	15,663	0.01%
2023/02/21	40	80.40	64.2	79.52	80.30	-24.2	15,878	-0.15%
2023/02/20	6	74.53	12.2	75.60	75.50	-6.2	15,458	-0.04%
2023/02/17	1.2	73.64	9	74.28	73.90	-7.9	15,640	-0.05%
2023/02/16	3	73.30	1	74.20	74.20	2	15,811	0.01%
2023/02/15	3.1	72.67	2	72.30	72.60	1.1	16,237	0.01%
2023/02/14	6.1	74.52	2	73.95	73.70	4.1	16,523	0.02%
2023/02/13	2	74.55	7	75.23	74.60	-5	17,127	-0.03%
2023/02/10	4.1	74.87	2	73.65	73.40	2.1	17,636	0.01%
2023/02/09	20	76.43	21.2	76.50	75.30	-1.2	18,042	-0.01%
2023/02/08	3	73.73	12	74.19	74.50	-9	18,685	-0.05%
2023/02/07	1	71.50	0.8	72.00	72.20	0.2	19,168	0.00%
2023/02/06	9	72.10	0	0.00	72.60	9	19,424	0.05%
2023/02/03	14.2	74.41	7	73.84	72.20	7.2	19,497	0.04%
2023/02/02	5	76.48	16.1	76.38	77.00	-11.1	19,396	-0.06%
2023/02/01	10.1	69.70	3	70.10	70.20	7.1	19,012	0.04%
2023/01/31	3	69.50	19	69.09	69.50	-16	19,298	-0.08%
2023/01/30	4	67.20	2.4	68.36	68.40	1.6	19,549	0.01%
2023/01/17	2	66.90	1	66.60	66.60	1	19,758	0.01%
2023/01/16	2	67.05	2	66.85	67.00	0	19,981	0.00%
2023/01/13	4	67.60	1	68.30	67.00	3	20,236	0.01%
2023/01/12	7	68.70	2	68.00	68.10	5	20,539	0.02%
2023/01/11	22	70.20	4	69.40	69.30	18	20,819	0.09%
2023/01/10	1	70.80	3	70.90	70.30	-2	21,199	-0.01%
2023/01/09	14	70.91	3	70.73	70.70	11	21,555	0.05%
2023/01/05	11	70.02	11	69.64	68.80	0	22,827	0.00%
2023/01/04	0	0.00	2	70.40	69.30	-2	23,375	-0.01%
2023/01/03	14	68.07	4	69.30	69.10	10	23,527	0.04%
2022/12/30	6	68.27	2	67.30	67.30	4	23,873	0.02%
2022/12/29	2	66.90	0	0.00	67.40	2	24,176	0.01%
2022/12/28	9	69.19	12	68.75	67.90	-3	25,018	-0.01%
2022/12/27	54	71.38	9	71.24	70.90	45	25,275	0.18%
2022/12/26	3	69.83	1	70.00	70.00	2	25,716	0.01%
2022/12/23	4	69.15	14	68.66	69.30	-10	26,211	-0.04%
2022/12/22	6	70.07	15	69.61	69.40	-9	26,626	-0.03%
2022/12/21	17	70.49	15	69.41	69.60	2	27,218	0.01%
2022/12/20	8	71.41	26	71.60	69.80	-18	27,653	-0.07%
2022/12/19	4	72.45	21	72.62	71.20	-17	27,981	-0.06%
2022/12/16	4	73.80	23	73.15	73.10	-19	28,384	-0.07%
2022/12/15	9	74.58	7	74.11	73.80	2	28,853	0.01%
2022/12/14	10.3	74.98	7	75.10	74.50	3.3	28,913	0.01%
2022/12/13	22	76.03	16	76.37	75.00	6	28,958	0.02%
2022/12/12	16.4	75.40	7	75.27	73.60	9.4	28,681	0.03%
2022/12/09	7	75.47	38	76.24	76.80	-31	28,540	-0.11%
2022/12/08	13	72.43	21	74.04	74.70	-8	28,608	-0.03%
2022/12/07	9	71.57	5	70.26	70.20	4	29,142	0.01%
2022/12/06	6	73.47	10	72.55	71.70	-4	30,033	-0.01%
2022/12/05	39	75.06	20	74.70	73.60	19	30,158	0.06%
2022/12/02	8	74.61	11	74.61	75.00	-3	29,998	-0.01%
2022/12/01	42	76.38	35	75.60	74.40	7	30,046	0.02%
2022/11/30	30	71.73	51	72.86	74.00	-21	29,730	-0.07%
2022/11/29	13	67.38	9	67.94	68.30	4	29,546	0.01%
2022/11/28	7	69.00	5	68.60	68.20	2	30,800	0.01%
2022/11/25	10	70.04	7	70.11	68.60	3	32,655	0.01%
2022/11/24	3	72.03	4	71.88	71.90	-1	33,411	0.00%
2022/11/23	12	71.19	9	70.86	70.90	3	33,963	0.01%
2022/11/22	30	71.05	5	71.80	70.80	25	34,410	0.07%
2022/11/21	5	72.10	11	72.50	70.80	-6	34,985	-0.02%
2022/11/18	11	73.72	16	73.27	72.40	-5	34,973	-0.01%
2022/11/17	8	73.58	17	73.99	74.30	-9	34,894	-0.03%
2022/11/16	15	71.19	20	71.36	71.50	-5	34,705	-0.01%
2022/11/15	26	69.18	8	69.68	70.30	18	34,609	0.05%
2022/11/14	18	68.12	23	68.26	68.50	-5	34,814	-0.01%
2022/11/11	50	70.03	34	67.84	67.40	16	34,912	0.05%
2022/11/10	9	69.81	19	69.04	68.90	-10	34,807	-0.03%
2022/11/09	24	71.93	11	71.09	69.70	13	34,981	0.04%
2022/11/08	33.1	72.78	33.1	72.82	70.90	-0.1	34,871	0.00%
2022/11/07	18	70.91	19	70.95	70.10	-1	34,274	0.00%
2022/11/04	23.1	70.76	14.1	70.37	70.30	9	33,789	0.03%
2022/11/03	10	66.29	22	66.94	70.60	-12	32,646	-0.04%
2022/11/02	6	63.95	7	64.57	64.20	-1	32,059	0.00%
2022/11/01	10.1	64.09	5	63.86	64.50	5.1	31,810	0.02%
2022/10/31	16	63.34	16.2	63.51	64.10	-0.2	31,629	0.00%
2022/10/28	12	61.13	12	60.53	60.20	0	31,345	0.00%
2022/10/27	8.1	61.94	11	62.16	62.90	-2.9	31,169	-0.01%
2022/10/26	6	60.70	6	60.27	59.70	0	30,884	0.00%
2022/10/25	12	61.37	13	61.69	60.90	-1	30,630	0.00%
2022/10/24	4.1	63.46	6	64.23	62.60	-1.9	30,509	-0.01%
2022/10/21	6	63.48	4	62.18	61.70	2	30,355	0.01%
2022/10/20	16	63.42	15	63.90	64.60	1	30,864	0.00%
2022/10/19	4	65.83	7	65.93	64.00	-3	32,142	-0.01%
2022/10/18	10	65.79	9	65.70	65.00	1	33,150	0.00%
2022/10/17	6	63.23	7	63.39	66.00	-1	33,887	0.00%
2022/10/14	16	64.53	15	65.22	64.00	1	34,011	0.00%
2022/10/13	18	64.78	23	61.26	60.00	-5	33,615	-0.01%
2022/10/12	37	65.71	21	65.90	64.70	16	33,001	0.05%
2022/10/11	14	72.44	1.1	71.80	71.80	12.9	32,494	0.04%
2022/10/07	9	79.44	11	79.30	79.70	-2	32,278	-0.01%
2022/10/06	16	78.79	14	78.79	78.50	2	31,956	0.01%
2022/10/05	26.1	79.91	33	81.25	78.70	-6.9	31,799	-0.02%
2022/10/04	17	77.26	16	77.84	77.60	1	31,121	0.00%
2022/10/03	27	76.94	15	76.49	75.30	12	30,944	0.04%
2022/09/30	19	74.78	17	76.71	79.00	2	30,855	0.01%
2022/09/29	32	77.20	38	76.48	76.10	-6	31,036	-0.02%
2022/09/28	23	78.05	8	75.89	74.40	15	31,298	0.05%
2022/09/27	17	80.02	18	80.49	82.20	-1	31,239	0.00%
2022/09/26	33	84.57	24	82.05	79.80	9	30,961	0.03%
2022/09/23	14	88.33	15	87.91	88.60	-1	30,712	0.00%
2022/09/22	19	90.46	28	90.85	91.40	-9	30,353	-0.03%
2022/09/21	1	87.70	3	88.53	88.50	-2	29,891	-0.01%
2022/09/20	13	87.77	12	87.84	88.30	1	30,285	0.00%
2022/09/19	24	87.78	40	87.76	86.50	-16	30,186	-0.05%
2022/09/16	20	88.31	20	89.16	88.70	0	29,989	0.00%
2022/09/15	23	91.33	22	91.44	88.50	1	29,667	0.00%
2022/09/14	40	90.17	49	90.86	92.40	-9	29,378	-0.03%
2022/09/13	49	89.04	28	88.78	89.00	21	28,505	0.07%
2022/09/12	11	84.67	21	86.66	87.40	-10	27,457	-0.04%
2022/09/08	10	79.68	9	79.42	79.50	1	27,151	0.00%
2022/09/07	21	79.90	20	79.17	78.50	1	26,915	0.00%
2022/09/06	20	83.29	18	82.30	80.40	2	26,530	0.01%
2022/09/05	32	85.94	22	85.35	83.10	10	25,997	0.04%
2022/09/02	65	90.32	56	89.68	86.50	9	25,440	0.04%
2022/09/01	75.1	91.15	85.1	90.47	88.60	-10	23,993	-0.04%
2022/08/31	36.1	85.55	34	85.83	90.50	2.1	22,015	0.01%
2022/08/30	24.1	82.49	18	82.90	82.30	6.1	20,950	0.03%
2022/08/29	9	78.83	7.6	79.75	80.00	1.4	20,170	0.01%
2022/08/26	16	78.14	67	81.59	83.30	-51	19,583	-0.26%
2022/08/25	14	74.26	14	74.62	75.80	0	18,831	0.00%
2022/08/24	15	72.43	23.1	73.43	72.80	-8.1	18,556	-0.04%
2022/08/23	9.1	72.88	4.2	71.81	71.70	4.9	18,269	0.03%
2022/08/22	5.1	77.08	15.1	76.93	74.30	-9.9	17,888	-0.06%
2022/08/19	4	79.28	10.1	80.75	79.60	-6.1	17,592	-0.03%
2022/08/18	7	78.07	6	77.72	77.30	1	17,053	0.01%
2022/08/17	4	77.60	6	77.88	78.50	-2	16,700	-0.01%
2022/08/16	22	81.24	11	80.03	77.80	11	16,306	0.07%
2022/08/15	12.1	78.15	15	83.49	83.90	-2.9	15,725	-0.02%
2022/08/12	0.1	81.10	6	84.32	81.20	-5.9	15,102	-0.04%
2022/08/11	2	81.05	5.7	81.11	81.10	-3.7	15,002	-0.02%
2022/08/10	2	79.25	2.5	80.72	80.80	-0.5	14,949	0.00%
2022/08/09	3	76.60	2	76.50	76.70	1	14,871	0.01%
2022/08/08	0	0.00	31	75.19	75.00	-31	14,806	-0.21%
2022/08/05	0	0.00	1	71.80	73.00	-1	14,739	-0.01%
2022/08/03	4	74.85	5	76.12	73.00	-1	14,550	-0.01%
2022/08/02	0	0.00	2	74.10	75.40	-2	14,465	-0.01%
2022/08/01	1	73.50	0	0.00	74.80	1	14,408	0.01%
2022/07/29	0	0.00	27.2	73.81	73.00	-27.2	14,329	-0.19%
2022/07/28	6.3	73.45	0	0.00	71.00	6.3	14,173	0.04%
2022/07/27	74.1	71.45	76.1	71.27	73.00	-2	14,073	-0.01%
2022/07/26	78.1	72.96	76.2	73.03	73.30	1.9	13,268	0.01%
2022/07/25	78	68.46	77	68.85	72.80	1	11,679	0.01%
2022/07/22	30.2	64.71	31	65.78	66.20	-0.8	10,286	-0.01%
2022/07/21	11	57.07	18	58.48	60.30	-7	9,123	-0.08%
2022/07/20	9	53.06	15	53.84	54.90	-6	8,565	-0.07%
2022/07/19	8	51.63	9	51.11	50.90	-1	8,248	-0.01%
2022/07/18	9	52.94	4	54.25	52.50	5	8,159	0.06%
2022/07/15	8.1	51.75	15	51.79	51.60	-6.9	7,962	-0.09%
2022/07/14	9	51.10	10	51.53	51.70	-1	7,883	-0.01%
2022/07/13	14.1	52.50	14	52.56	51.00	0.1	7,705	0.00%
2022/07/12	19	51.89	10.2	50.68	49.95	8.8	7,391	0.12%
2022/07/11	8.2	53.64	7	54.27	53.20	1.2	7,151	0.02%
2022/07/08	26	56.87	32	56.63	54.90	-6	6,933	-0.09%
2022/07/07	41	57.11	32	58.38	57.60	9	6,461	0.14%
2022/07/06	41	56.55	61	55.37	55.00	-20	5,711	-0.35%
2022/07/05	31	54.81	19.3	55.21	57.20	11.7	4,986	0.23%
2022/07/04	26	49.64	18	50.18	52.00	8	4,338	0.18%
2022/07/01	4	48.20	8	48.77	47.85	-4	4,044	-0.10%
2022/06/30	2	47.40	4	46.95	47.75	-2	3,730	-0.05%
2022/06/29	14	52.05	8	50.40	49.95	6	3,555	0.17%
2022/06/28	19	55.04	13	55.41	55.40	6	3,309	0.18%
2022/06/27	7	53.73	7	54.60	54.60	0	2,744	0.00%
2022/06/24	4	47.69	10	48.95	49.70	-6	2,530	-0.24%
2022/06/23	2	46.65	6	45.32	45.20	-4	2,411	-0.17%
2022/06/22	20.6	47.89	11	48.68	47.70	9.6	2,272	0.42%
2022/06/21	1	45.50	1	45.75	46.75	0	1,872	0.00%
2022/06/16	10	46.70	0	0.00	45.70	10	1,869	0.53%
2022/06/15	10	46.90	0	0.00	47.10	10	1,910	0.52%
2022/06/13	1.1	48.00	0	0.00	47.70	1.1	1,996	0.06%
2022/06/10	1	50.10	0	0.00	49.90	1	2,023	0.05%
2022/06/06	1	52.50	0	0.00	52.50	1	2,210	0.05%
2022/05/31	1	52.10	3	52.57	53.10	-2	2,436	-0.08%
2022/05/27	2	51.10	2	52.15	51.20	0	2,865	0.00%
2022/05/25	0	0.00	1	50.00	50.50	-1	2,907	-0.03%
2022/05/24	1	49.85	0	0.00	49.90	1	2,982	0.03%
2022/05/23	0	0.00	1	51.80	51.70	-1	2,986	-0.03%
2022/05/20	1	51.60	1	51.10	51.20	0	3,027	0.00%
2022/05/19	1	51.20	2	50.75	51.60	-1	3,044	-0.03%
2022/05/18	2	51.50	2	51.30	51.30	0	3,051	0.00%
2022/05/09	1	48.05	0	0.00	47.05	1	3,521	0.03%
2022/05/05	1	51.40	1	51.10	51.10	0	3,703	0.00%
2022/05/04	0	0.00	2	49.70	50.00	-2	3,761	-0.05%
2022/05/03	0	0.00	1	49.30	49.70	-1	3,838	-0.03%
2022/04/29	4	51.03	1	49.45	49.10	3	3,924	0.08%
2022/04/27	1	49.15	1	49.70	49.85	0	4,053	0.00%
2022/04/26	2	52.30	2	51.30	51.20	0	4,066	0.00%
2022/04/25	0	0.00	1	51.40	51.30	-1	4,117	-0.02%
2022/04/22	0	0.00	1	54.00	54.40	-1	4,248	-0.02%
2022/04/13	1	59.70	1	59.20	59.00	0	5,027	0.00%
2022/04/11	10	57.90	0	0.00	57.70	10	5,250	0.19%
2022/04/08	11	59.98	0.1	60.20	60.00	10.9	5,297	0.21%
2022/04/07	3	62.10	2	62.85	60.30	1	5,342	0.02%
2022/04/06	3	64.30	2	63.90	63.90	1	5,394	0.02%
2022/03/31	1.3	66.63	1	67.00	65.90	0.3	5,702	0.01%
2022/03/30	1.4	67.51	1	67.20	66.40	0.4	5,947	0.01%
2022/03/28	0	0.00	1	66.00	66.60	-1	6,521	-0.02%
2022/03/25	1	66.20	2	65.95	66.10	-1	6,649	-0.02%
2022/03/24	2.1	66.61	2	66.90	67.30	0.1	6,868	0.00%
2022/03/23	1	65.80	4	65.65	65.10	-3	7,190	-0.04%
2022/03/22	2	64.80	1	65.30	65.60	1	7,585	0.01%
2022/03/21	2	65.40	3	64.77	64.30	-1	7,759	-0.01%
2022/03/18	0.1	64.80	0	0.00	64.80	0.1	7,909	0.00%
2022/03/15	2	58.80	0	0.00	58.50	2	8,592	0.02%
2022/03/11	20	59.55	0	0.00	60.50	20	9,523	0.21%
2022/03/10	2	59.70	2	59.80	60.00	0	9,740	0.00%
2022/03/09	1	58.50	1	58.10	57.90	0	10,495	0.00%
2022/03/04	1	65.20	1	64.60	64.00	0	11,737	0.00%
2022/03/03	6.1	68.24	5	67.92	66.10	1.1	12,164	0.01%
2022/03/02	9	67.81	7	68.34	68.40	2	12,643	0.02%
2022/03/01	1	63.50	3	63.70	65.30	-2	13,377	-0.01%
2022/02/25	0	0.00	2	63.30	62.90	-2	13,710	-0.01%
2022/02/22	0	0.00	1	64.40	64.30	-1	15,252	-0.01%
2022/02/18	0	0.00	3	67.00	67.60	-3	16,670	-0.02%
2022/02/17	0	0.00	10	67.60	67.20	-10	17,688	-0.06%
2022/02/16	1.1	67.31	11	68.27	68.00	-9.9	19,771	-0.05%
2022/02/14	0	0.00	1	65.90	65.20	-1	25,647	0.00%
2022/02/11	21	68.96	1	68.60	68.80	20	27,111	0.07%
2022/02/10	1	69.50	1	68.10	68.20	0	27,857	0.00%
2022/02/09	9.2	69.93	8	69.28	68.70	1.2	28,956	0.00%
2022/02/08	0	0.00	1	67.90	68.20	-1	30,368	0.00%
2022/02/07	1	66.30	1	63.80	67.00	0	31,122	0.00%
2022/01/26	1	66.80	1	67.10	67.00	0	31,799	0.00%
2022/01/25	0.1	67.00	0	0.00	66.50	0.1	33,215	0.00%
2022/01/24	11	69.45	1	68.70	69.60	10	34,442	0.03%
2022/01/21	1	71.60	8	71.44	70.40	-7	35,072	-0.02%
2022/01/20	2	72.65	24	71.24	71.00	-22	35,207	-0.06%
2022/01/19	20	72.90	1	72.90	72.90	19	36,607	0.05%
2022/01/18	41	74.17	41	73.20	73.20	0	37,018	0.00%
2022/01/17	4	72.60	0	0.00	73.80	4	37,279	0.01%
2022/01/14	1	70.80	4	72.00	72.10	-3	37,609	-0.01%
2022/01/13	7	74.09	5	73.92	73.70	2	38,006	0.01%
2022/01/12	23	75.00	22	73.68	73.50	1	38,002	0.00%
2022/01/11	4.2	75.82	4	74.10	74.00	0.2	37,927	0.00%
2022/01/10	0.1	78.70	57	77.22	78.80	-56.9	37,725	-0.15%
2022/01/07	3.1	79.35	1	78.10	78.10	2.1	37,654	0.01%
2022/01/06	18.1	81.96	10	82.62	82.00	8.1	37,509	0.02%
2022/01/05	35.1	83.57	2	83.50	83.50	33.1	37,444	0.09%
2022/01/04	4	86.30	1	86.60	86.00	3	37,324	0.01%
2022/01/03	0.2	86.30	1	86.40	86.40	-0.8	37,205	0.00%
2021/12/30	12	86.07	2	85.90	85.90	10	37,130	0.03%
2021/12/29	1.1	87.07	3	87.23	87.40	-1.9	37,075	-0.01%
2021/12/28	9.2	87.78	2	86.90	86.60	7.2	37,005	0.02%
2021/12/27	0	0.00	1	89.00	89.00	-1	36,847	0.00%
2021/12/24	4	89.43	4.1	88.13	87.70	-0.1	36,731	0.00%
2021/12/23	3	88.27	59	89.27	89.40	-56	36,479	-0.15%
2021/12/22	45	88.30	38	88.01	86.50	7	36,184	0.02%
2021/12/21	30.3	86.72	6	87.05	86.70	24.3	35,854	0.07%
2021/12/20	8	86.64	35	87.91	87.80	-27	35,701	-0.08%
2021/12/17	81	87.28	26	86.34	86.30	55	35,437	0.16%
2021/12/16	39	88.37	35	89.09	91.20	4	35,077	0.01%
2021/12/15	6	85.48	29	86.02	87.00	-23	34,663	-0.07%
2021/12/14	6	83.45	7	82.59	83.30	-1	34,486	0.00%
2021/12/13	32	87.28	21	87.98	87.00	11	34,253	0.03%
2021/12/10	5	87.28	30	87.65	86.20	-25	34,088	-0.07%
2021/12/09	44	91.74	19	90.92	89.20	25	33,832	0.07%
2021/12/08	14.1	91.53	18	89.81	89.00	-4	33,400	-0.01%
2021/12/07	47.3	92.71	45	91.98	90.20	2.3	33,056	0.01%
2021/12/06	19	90.01	26.1	90.14	90.00	-7.1	32,385	-0.02%
2021/12/03	53	90.52	57.3	91.66	90.40	-4.3	32,138	-0.01%
2021/12/02	16	89.36	18	88.79	87.60	-2	31,348	-0.01%
2021/12/01	9	88.43	9	89.90	89.00	0	30,951	0.00%
2021/11/30	43	88.95	47	87.61	88.30	-4	30,503	-0.01%
2021/11/29	17.1	81.36	23	81.90	84.00	-6	29,973	-0.02%
2021/11/26	97.1	84.62	85	84.24	84.40	12.1	29,519	0.04%
2021/11/25	34.1	88.56	41	89.12	85.60	-6.9	28,830	-0.02%
2021/11/24	20	86.12	22	85.20	85.00	-2	27,866	-0.01%
2021/11/23	55.2	85.31	52	85.19	85.80	3.2	27,499	0.01%
2021/11/22	47	90.60	17	90.55	90.50	30	26,899	0.11%
2021/11/19	41	90.94	58	91.01	90.50	-17	26,619	-0.06%
2021/11/18	24.5	90.43	64	90.03	89.10	-39.5	25,846	-0.15%
2021/11/17	71.1	93.38	86.1	93.02	92.80	-15	25,368	-0.06%
2021/11/16	41.1	94.08	37	90.82	90.70	4.1	24,376	0.02%
2021/11/15	100.1	100.92	91	97.97	94.50	9.1	23,355	0.04%
2021/11/12	123.3	94.83	121.1	96.37	99.00	2.2	21,248	0.01%	大買/大賣/
2021/11/11	241.1	95.73	274.3	95.87	90.00	-33.2	19,169	-0.17%	大買/大賣/
2021/11/10	81	89.78	99.1	91.42	92.50	-18.1	15,253	-0.12%
2021/11/09	80	80.44	70.1	82.43	84.10	9.9	13,734	0.07%
2021/11/08	53	71.97	50.6	72.98	76.50	2.4	12,992	0.02%
2021/11/05	72	70.40	85	70.50	69.60	-13	11,841	-0.11%
2021/11/04	80.2	71.39	58.2	69.03	67.20	22	10,262	0.21%
2021/11/03	57	68.28	59	68.57	71.00	-2	9,459	-0.02%
2021/11/02	103	69.84	83.7	67.74	69.00	19.3	8,675	0.22%	大買/
2021/11/01	61	65.23	39.2	67.37	68.30	21.8	7,207	0.30%
2021/10/29	48	58.94	85.7	60.42	62.10	-37.7	5,907	-0.64%
2021/10/28	34	58.82	30	57.58	56.50	4	5,203	0.08%
2021/10/27	128.1	59.39	111	59.18	58.80	17.1	4,941	0.35%	大買/大賣/
2021/10/26	16	55.74	20	57.11	58.60	-4	3,605	-0.11%
2021/10/25	3	51.37	23	50.60	53.30	-20	3,185	-0.63%
2021/10/22	18	50.22	10	49.71	48.50	8	2,943	0.27%
2021/10/21	17	49.48	33	49.41	49.70	-16	2,551	-0.63%
2021/10/20	28	46.12	3	45.90	46.65	25	2,086	1.20%
2021/10/13	0	0.00	2	40.30	38.95	-2	2,324	-0.09%
2021/10/07	0	0.00	12	40.93	40.90	-12	2,873	-0.42%
2021/10/06	4	39.51	0	0.00	39.35	4	3,229	0.12%
2021/10/05	0	0.00	3	40.58	40.75	-3	3,517	-0.09%
2021/10/04	9	40.14	0	0.00	39.80	9	3,664	0.25%
2021/09/29	1	43.50	0	0.00	43.30	1	4,094	0.02%
2021/09/24	0	0.00	5	46.50	46.45	-5	4,661	-0.11%
2021/09/23	0	0.00	1	46.20	46.00	-1	4,768	-0.02%
2021/09/17	0	0.00	3	47.20	47.35	-3	4,976	-0.06%
2021/09/16	0	0.00	7	46.49	46.00	-7	5,054	-0.14%
2021/09/15	10	46.25	0	0.00	46.25	10	5,158	0.19%
2021/09/08	0	0.00	12	47.85	46.80	-12	5,913	-0.20%
2021/09/07	0	0.00	7	47.85	47.80	-7	6,048	-0.12%
2021/09/06	4	48.90	0	49.65	48.75	4	6,115	0.07%
2021/09/02	6	51.45	5	51.28	51.00	1	6,119	0.02%
2021/09/01	9	50.34	12.2	50.16	50.40	-3.2	6,071	-0.05%
2021/08/31	2	48.13	10	48.10	48.25	-8	6,034	-0.13%
2021/08/30	24	48.69	0	0.00	48.50	24	6,049	0.40%
2021/08/24	1	48.50	0	0.00	47.55	1	6,177	0.02%
2021/08/18	1	47.25	1	48.10	49.05	0	6,285	0.00%
2021/08/17	1	48.90	0	0.00	47.15	1	6,291	0.02%
2021/08/13	2	51.50	1	51.30	51.30	1	6,283	0.02%
2021/08/11	4	52.20	0	0.00	50.90	4	6,247	0.06%
2021/08/10	0	0.00	1	51.30	51.00	-1	6,241	-0.02%
2021/08/09	1	51.40	0	0.00	51.00	1	6,274	0.02%
2021/08/06	5	53.50	2	54.60	52.10	3	6,286	0.05%
2021/08/05	0	0.00	6	54.77	54.20	-6	6,275	-0.10%
2021/08/04	6	53.95	1	54.40	53.90	5	6,329	0.08%
2021/08/03	2	54.60	1	54.50	54.40	1	6,378	0.02%
2021/08/02	0	0.00	21	54.13	53.70	-21	6,458	-0.33%
2021/07/30	33	54.31	4	54.75	54.00	29	6,566	0.44%
2021/07/28	0	0.00	12	55.23	56.50	-12	6,455	-0.19%
2021/07/27	1	57.60	0	0.00	57.60	1	6,433	0.02%
2021/07/26	5	61.10	1	61.20	60.90	4	6,440	0.06%
2021/07/23	0	0.00	32	60.56	59.90	-32	6,422	-0.50%
2021/07/22	0	0.00	1	61.00	61.10	-1	6,382	-0.02%
2021/07/21	15	61.28	11	60.78	59.90	4	6,341	0.06%
2021/07/20	2	60.00	14	61.08	60.80	-12	6,311	-0.19%
2021/07/19	10	61.20	3	61.53	61.10	7	6,268	0.11%
2021/07/16	12	62.29	10	62.20	62.10	2	6,347	0.03%
2021/07/15	3	63.53	3	63.80	63.30	0	6,303	0.00%
2021/07/14	41	63.41	54	62.84	63.60	-13	6,120	-0.21%
2021/07/13	36	63.70	28	64.54	62.00	8	5,867	0.14%
2021/07/12	20	61.88	32	60.73	62.30	-12	5,556	-0.22%
2021/07/09	14	59.29	20	59.87	58.90	-6	5,363	-0.11%
2021/07/08	2	58.70	2	58.20	58.20	0	5,282	0.00%
2021/07/07	24	59.43	4	59.05	57.80	20	5,294	0.38%
2021/07/06	20	59.44	32.1	59.67	58.60	-12.1	5,252	-0.23%
2021/07/05	20	61.76	72	62.21	62.40	-52	5,058	-1.03%
2021/07/02	6	56.10	9	55.72	56.80	-3	4,723	-0.06%
2021/07/01	9	54.88	2	55.50	53.80	7	4,847	0.14%
2021/06/30	5	56.68	6	56.87	56.60	-1	5,195	-0.02%
2021/06/29	5	56.38	20	56.12	56.60	-15	5,319	-0.28%
2021/06/28	3	55.33	4	55.95	55.00	-1	5,187	-0.02%
2021/06/25	5	55.68	2	56.10	55.80	3	5,136	0.06%
2021/06/24	2	56.10	1	55.80	55.40	1	5,093	0.02%
2021/06/23	4	54.50	0	0.00	55.30	4	5,007	0.08%
2021/06/22	46	55.99	8	56.04	54.70	38	4,944	0.77%
2021/06/21	10	53.81	9	54.93	54.70	1	4,754	0.02%
2021/06/18	14	53.63	1	53.90	52.10	13	4,520	0.29%
2021/06/17	0	0.00	1.1	53.00	53.70	-1.1	4,415	-0.03%
2021/06/16	30	53.34	15	53.99	52.40	15	4,382	0.34%
2021/06/15	4.1	51.73	1	51.80	52.30	3.1	4,254	0.07%
2021/06/11	2	52.00	3	51.20	50.80	-1	4,248	-0.02%
2021/06/04	0	0.00	2	49.90	49.85	-2	4,258	-0.05%
2021/06/03	1.5	51.00	2	51.50	50.90	-0.5	4,266	-0.01%
2021/06/02	2	51.40	4	50.75	50.90	-2	4,270	-0.05%
2021/06/01	4	51.23	2	51.30	51.50	2	4,241	0.05%
2021/05/31	3	49.67	1	50.50	49.40	2	4,184	0.05%
2021/05/28	8	48.46	10	48.00	48.30	-2	4,132	-0.05%
2021/05/26	1	46.05	0	0.00	45.70	1	4,075	0.02%
2021/05/25	0.5	45.05	0	0.00	45.15	0.5	4,083	0.01%
2021/05/24	1	44.40	0	0.00	44.10	1	4,065	0.02%
2021/05/21	0.3	43.40	0	0.00	43.60	0.3	4,069	0.01%
2021/05/19	0.3	43.50	0	0.00	43.40	0.3	4,066	0.01%
2021/05/17	0	0.00	6	41.13	39.90	-6	4,034	-0.15%
2021/05/14	5	44.30	5	45.40	44.30	0	3,991	0.00%
2021/05/13	6	44.61	1	45.25	44.20	5	3,972	0.13%
2021/05/12	0	0.00	1	47.25	45.60	-1	3,959	-0.03%
2021/05/11	6	50.78	0	0.00	49.90	6	3,899	0.15%
2021/05/10	20	55.28	0	0.00	54.30	20	3,857	0.52%
2021/05/07	5	54.88	8.6	53.20	54.60	-3.6	3,782	-0.10%
2021/05/06	1.7	50.38	0	0.00	50.00	1.7	3,670	0.05%
2021/05/05	6	50.35	0	0.00	50.10	6	3,669	0.16%
2021/05/04	1.9	52.23	2	54.20	50.70	-0.1	3,677	0.00%
2021/05/03	2	54.60	5	55.18	53.40	-3	3,662	-0.08%
2021/04/28	1	53.40	1	53.80	53.40	0	3,638	0.00%
2021/04/27	0	0.00	1	55.00	54.20	-1	3,693	-0.03%
2021/04/26	5	56.10	2	57.00	55.70	3	3,725	0.08%
2021/04/23	13	55.69	1	55.80	55.50	12	3,747	0.32%
2021/04/22	12	55.19	5	55.58	53.70	7	3,932	0.18%
2021/04/21	0	0.00	1	53.90	53.50	-1	3,906	-0.03%
2021/04/20	1	54.40	1	53.90	54.20	0	3,946	0.00%
2021/04/19	5	54.22	0	0.00	53.60	5	3,970	0.13%
2021/04/16	7	55.33	1	56.40	55.00	6	3,954	0.15%
2021/04/15	7	55.53	23	55.71	55.30	-16	3,937	-0.41%
2021/04/14	4	53.20	1	52.60	52.80	3	3,884	0.08%
2021/04/13	9	55.00	6	56.10	55.10	3	3,931	0.08%
2021/04/12	12	55.08	5.2	56.64	54.50	6.8	4,055	0.17%
2021/04/09	7	57.73	6	58.37	57.10	1	4,098	0.02%
2021/04/08	13.8	60.21	4	59.35	59.20	9.8	4,093	0.24%
2021/04/07	22.3	59.75	43	60.56	59.50	-20.8	4,033	-0.51%
2021/04/06	43	60.68	58	61.39	62.50	-15	3,880	-0.39%
2021/04/01	75.2	56.52	20	56.08	58.00	55.2	3,512	1.57%
2021/03/31	1	52.80	0	0.00	53.30	1	3,414	0.03%
2021/03/30	2	52.60	1	52.50	52.20	1	3,517	0.03%
2021/03/29	2	53.30	5	53.46	52.70	-3	3,570	-0.08%
2021/03/26	2	51.70	4	52.30	51.70	-2	3,621	-0.06%
2021/03/25	3	50.77	0	0.00	51.30	3	3,736	0.08%
2021/03/24	1	51.20	1	51.20	50.80	0	4,001	0.00%
2021/03/23	0	0.00	42.5	52.56	51.00	-42.5	4,206	-1.01%
2021/03/22	10	49.90	0	0.00	49.25	10	4,162	0.24%
2021/03/19	0.5	49.55	3	48.70	49.80	-2.5	4,206	-0.06%
2021/03/17	8	50.26	1	50.60	50.00	7	4,299	0.16%
2021/03/16	5	51.90	24	49.86	51.90	-19	4,414	-0.43%
2021/03/15	0	0.00	16	47.06	47.20	-16	4,528	-0.35%
2021/03/12	4	48.03	34	48.10	47.50	-30	4,555	-0.66%
2021/03/11	2	47.60	0	0.00	47.80	2	4,633	0.04%
2021/03/10	2	46.75	0	0.00	46.65	2	4,705	0.04%
2021/03/08	2	47.15	0	0.00	46.95	2	4,931	0.04%
2021/03/04	2	50.08	0	0.00	49.55	2	5,363	0.04%
2021/03/03	3	49.70	0	0.00	50.00	3	5,582	0.05%
2021/03/02	1	51.30	0	0.00	50.10	1	5,883	0.02%
2021/02/26	1	50.80	0	0.00	51.00	1	6,062	0.02%
2021/02/25	4	51.88	0	0.00	51.60	4	6,156	0.06%
2021/02/24	2	52.70	0	0.00	52.00	2	6,202	0.03%
2021/02/23	0	0.00	2	52.80	52.00	-2	6,300	-0.03%
2021/02/22	4	53.50	0	0.00	53.00	4	6,384	0.06%
2021/02/18	1.2	53.02	0	0.00	53.30	1.2	6,370	0.02%
2021/02/17	1	52.80	1	52.70	52.70	0	6,357	0.00%
2021/02/05	1	51.30	0	0.00	51.10	1	6,346	0.02%
2021/02/04	1	51.70	0	0.00	51.50	1	6,338	0.02%
2021/02/02	0	0.00	1	51.70	53.50	-1	6,305	-0.02%
2021/02/01	0	0.00	5	49.47	51.00	-5	6,293	-0.08%
2021/01/29	3	51.30	2	51.30	51.30	1	6,289	0.02%
2021/01/28	3	53.33	0	0.00	52.80	3	6,271	0.05%
2021/01/26	7	55.34	4.2	56.66	54.80	2.8	6,245	0.04%
2021/01/22	4	57.60	5	57.80	58.10	-1	6,187	-0.02%
2021/01/21	12	56.08	2	56.20	55.40	10	6,150	0.16%
2021/01/20	2	56.05	3	56.67	54.80	-1	6,264	-0.02%
2021/01/19	7.8	57.91	2	59.10	58.80	5.8	6,207	0.09%
2021/01/18	5	57.10	0	0.00	58.10	5	6,134	0.08%
2021/01/15	19	60.22	10	60.38	59.50	9	6,043	0.15%
2021/01/14	0	0.00	16	57.01	58.00	-16	5,796	-0.28%
2021/01/13	15	55.55	2	56.20	55.60	13	5,703	0.23%
2021/01/12	3	52.97	0	0.00	52.10	3	5,639	0.05%
2021/01/11	0	0.00	50	55.51	55.10	-50	5,590	-0.89%
2021/01/07	2	55.35	1	54.90	55.10	1	5,527	0.02%
2021/01/06	3	57.67	4	56.20	55.60	-1	5,479	-0.02%
2021/01/05	92	60.08	3	59.73	59.10	89	5,361	1.66%
2021/01/04	52	57.54	5	58.08	58.70	47	5,175	0.91%
2020/12/31	2.2	53.52	7	53.64	53.40	-4.8	5,031	-0.10%
2020/12/29	3	51.00	6	50.67	50.40	-3	4,872	-0.06%
2020/12/28	3.5	52.21	2	52.10	52.00	1.5	4,815	0.03%
2020/12/25	2	52.69	5	53.56	51.90	-3	4,769	-0.06%
2020/12/24	11	55.93	4	55.18	54.90	7	4,640	0.15%
2020/12/23	1	57.30	3	58.00	58.20	-2	4,523	-0.04%
2020/12/22	14	58.81	5	58.80	56.80	9	4,477	0.20%
2020/12/21	3	58.83	27.5	59.87	59.30	-24.5	4,403	-0.56%
2020/12/18	35	59.67	14.2	60.00	60.80	20.8	4,270	0.49%
2020/12/17	11	55.72	13	55.46	56.90	-2	3,997	-0.05%
2020/12/16	7	51.56	2	52.15	51.80	5	3,794	0.13%
2020/12/15	2	51.10	3	51.70	50.70	-1	3,776	-0.03%
2020/12/14	3	52.40	2	51.80	52.50	1	3,732	0.03%
2020/12/11	3.2	52.06	5	53.20	51.50	-1.8	3,725	-0.05%
2020/12/10	3	53.27	30.5	54.09	53.30	-27.5	3,682	-0.75%
2020/12/09	9.5	52.42	5	51.86	54.30	4.5	3,571	0.13%
2020/12/08	0	0.00	2	49.60	49.45	-2	3,418	-0.06%
2020/12/07	7	49.04	0	0.00	48.40	7	3,394	0.21%
2020/12/04	16	50.89	6	50.98	50.80	10	3,319	0.30%
2020/12/03	7	51.10	9	50.30	49.60	-2	3,261	-0.06%
2020/12/02	4	52.15	2	52.70	51.60	2	3,201	0.06%
2020/12/01	21	52.88	18	50.21	53.50	3	3,064	0.10%
2020/11/30	16	50.38	20	50.90	49.80	-4	2,844	-0.14%
2020/11/27	13	51.07	14	50.56	49.80	-1	2,641	-0.04%
2020/11/26	20	47.60	31	48.70	51.00	-11	2,450	-0.45%
2020/11/25	2	45.40	77	45.34	46.40	-75	2,186	-3.43%
2020/11/24	12	42.61	7	41.79	42.20	5	2,022	0.25%
2020/11/23	9	41.09	0	0.00	42.05	9	1,968	0.46%
2020/11/20	45	41.84	10	41.00	40.40	35	1,972	1.77%
2020/11/19	8	39.48	12	39.65	41.00	-4	1,935	-0.21%
2020/11/18	10	38.30	0	0.00	38.30	10	1,994	0.50%
2020/11/17	1	37.80	0	0.00	37.60	1	2,206	0.05%
2020/11/12	0	0.00	4.1	37.50	37.60	-4.1	2,405	-0.17%
2020/11/10	1	37.85	0	0.00	37.60	1	2,437	0.04%
2020/11/06	0	0.00	16	38.23	37.80	-16	2,517	-0.64%
2020/11/04	0	0.00	1	37.30	38.60	-1	2,585	-0.04%
2020/11/02	1	37.05	1	36.55	36.75	0	2,786	0.00%
2020/10/30	0	0.00	2	38.10	37.40	-2	3,059	-0.07%
2020/10/29	3	39.02	4	38.66	39.00	-1	3,311	-0.03%
2020/10/28	49	42.01	99	41.21	40.50	-50	3,322	-1.50%
2020/10/27	0	0.00	6	38.55	38.55	-6	3,270	-0.18%
2020/10/23	4	35.50	0	0.00	35.10	4	3,586	0.11%
2020/10/21	2	36.00	11	36.22	35.80	-9	3,856	-0.23%
2020/10/20	0	0.00	2	34.95	34.60	-2	4,163	-0.05%
2020/10/19	1	35.30	0	0.00	35.05	1	4,378	0.02%
2020/10/07	0	0.00	6	36.55	36.75	-6	4,899	-0.12%
2020/10/06	0	0.00	0	36.50	36.55	0	4,963	0.00%
2020/10/05	0	0.00	2	35.85	35.90	-2	5,062	-0.04%
2020/09/30	0	0.00	1	36.05	36.10	-1	5,397	-0.02%
2020/09/25	4	35.24	1	36.05	35.45	3	5,953	0.05%
2020/09/24	7	37.30	0	0.00	36.85	7	6,182	0.11%
2020/09/21	0	0.00	1	39.65	39.50	-1	6,543	-0.02%
2020/09/18	0	0.00	13	39.20	40.70	-13	6,712	-0.19%
2020/09/17	0	0.00	3	39.38	39.00	-3	6,903	-0.04%
2020/09/16	0	0.00	3	38.85	39.00	-3	6,916	-0.04%
2020/09/15	0	0.00	10	40.25	39.85	-10	6,921	-0.14%
2020/09/14	14	40.97	7	40.70	40.80	7	6,985	0.10%
2020/09/09	2	37.00	0	0.00	38.70	2	6,859	0.03%
2020/09/08	3	38.00	0	0.00	37.70	3	6,845	0.04%
2020/09/07	5	38.15	4	38.48	37.85	1	6,830	0.01%
2020/09/04	3	38.77	7	38.81	39.05	-4	6,802	-0.06%
2020/09/03	4	39.70	1	40.05	39.50	3	6,777	0.04%
2020/09/02	4	39.95	0	0.00	39.70	4	6,763	0.06%
2020/09/01	3	40.80	1	40.80	40.60	2	6,730	0.03%
2020/08/31	0	0.00	1	41.40	41.40	-1	6,693	-0.01%
2020/08/28	0	0.00	4.2	39.77	39.70	-4.2	6,649	-0.06%
2020/08/27	11	40.92	0.4	39.90	40.00	10.6	6,621	0.16%
2020/08/26	18	40.56	1	41.50	40.55	17	6,565	0.26%
2020/08/25	3	41.70	10	41.86	41.75	-7	6,490	-0.11%
2020/08/24	6	42.26	13	42.06	42.00	-7	6,410	-0.11%
2020/08/21	11	42.03	22	42.72	43.45	-11	6,253	-0.18%
2020/08/20	8	39.16	16	39.46	39.50	-8	6,045	-0.13%
2020/08/19	10	38.90	4	37.16	38.95	6	5,910	0.10%
2020/08/17	1	37.45	0	0.00	37.00	1	5,879	0.02%
2020/08/14	8	36.80	8	36.90	37.20	0	5,885	0.00%
2020/08/12	11	37.62	3	36.97	37.60	8	5,851	0.14%
2020/08/11	4	36.75	30	37.10	36.60	-26	5,804	-0.45%
2020/08/10	1	37.95	0	0.00	37.70	1	5,759	0.02%
2020/08/07	2	39.80	2	38.73	38.25	0	5,724	0.00%
2020/08/06	3	40.72	2	40.73	39.80	1	5,623	0.02%
2020/08/05	20	41.45	33	42.00	41.10	-13	5,510	-0.24%
2020/08/04	39	40.43	21	40.55	40.45	18	5,238	0.34%
2020/08/03	0	0.00	1	38.50	38.50	-1	4,970	-0.02%
2020/07/31	4	39.13	4	38.86	38.80	0	4,931	0.00%
2020/07/30	23	38.45	26	38.66	38.75	-3	4,844	-0.06%
2020/07/29	1	34.05	0	0.00	35.80	1	4,588	0.02%
2020/07/28	21	33.20	1	33.15	33.40	20	4,540	0.44%
2020/07/27	6	38.36	1	39.20	36.75	5	4,396	0.11%
2020/07/24	14	39.50	15	40.33	38.00	-1	4,291	-0.02%
2020/07/23	28	38.72	32	38.70	38.80	-4	3,973	-0.10%
2020/07/22	2	37.85	1	37.90	37.10	1	3,776	0.03%
2020/07/21	1	36.90	5	36.95	37.30	-4	3,756	-0.11%
2020/07/20	19	37.06	1	37.30	36.60	18	3,729	0.48%
2020/07/17	15	37.36	14	37.35	37.70	1	3,658	0.03%
2020/07/16	25	37.29	1	36.75	36.35	24	3,579	0.67%
2020/07/15	6	36.50	0	0.00	36.20	6	3,538	0.17%
2020/07/14	11	37.08	2	36.55	37.55	9	3,484	0.26%
2020/07/13	12	38.54	12	38.10	38.10	0	3,500	0.00%
2020/07/10	8	38.45	0	0.00	37.85	8	3,462	0.23%
2020/07/09	44	40.21	10	41.00	39.20	34	3,373	1.01%
2020/07/08	0	0.00	5	38.55	38.10	-5	3,048	-0.16%
2020/07/07	0	0.00	11	36.18	35.05	-11	2,744	-0.40%
2020/07/06	1	37.35	17	36.62	37.35	-16	2,653	-0.60%
2020/07/03	8	38.60	23	38.81	37.00	-15	2,525	-0.59%
2020/07/02	12	34.71	8	35.09	36.35	4	2,271	0.18%
2020/07/01	10	33.06	8	33.20	33.05	2	2,133	0.09%
2020/06/30	19	33.46	4	33.99	33.55	15	2,057	0.73%
2020/06/29	5	32.24	30	31.23	32.55	-25	1,863	-1.34%
2020/06/24	19	29.32	14	29.46	29.60	5	1,674	0.30%
2020/06/23	2	26.95	0	0.00	26.95	2	1,477	0.14%
2020/06/22	4	25.91	12	26.07	26.30	-8	1,457	-0.55%
2020/06/19	6	27.90	4	27.65	26.60	2	1,421	0.14%
2020/06/18	10	27.30	0	0.00	27.40	10	1,314	0.76%
2020/06/15	3	27.28	0	0.00	27.00	3	1,335	0.22%
2020/06/12	1	27.65	0	0.00	27.60	1	1,338	0.07%
2020/06/11	10	28.20	0	0.00	28.10	10	1,347	0.74%
2020/06/09	2	29.30	0	0.00	29.20	2	1,362	0.15%
2020/06/08	4	30.05	0	0.00	29.95	4	1,375	0.29%
2020/06/05	2	29.90	0	0.00	29.95	2	1,371	0.15%
2020/06/02	0	0.00	1	29.50	29.30	-1	1,383	-0.07%
2020/06/01	0	0.00	3	29.83	29.55	-3	1,391	-0.22%
2020/05/28	2	29.35	0	0.00	29.25	2	1,396	0.14%
2020/05/27	2	30.00	0	0.00	30.00	2	1,402	0.14%
2020/05/25	0	0.00	1	28.50	29.30	-1	1,378	-0.07%
2020/05/21	0	0.00	4	30.48	30.65	-4	1,371	-0.29%
2020/05/19	0	0.00	1	29.85	28.90	-1	1,345	-0.07%
2020/05/18	1	28.85	0	0.00	29.00	1	1,335	0.07%
2020/05/14	1	28.80	0	0.00	28.25	1	1,306	0.08%
2020/05/11	2	30.10	0	0.00	29.80	2	1,292	0.15%
2020/05/07	1	30.40	4	31.00	31.15	-3	1,282	-0.23%
2020/05/06	3	30.35	1	30.55	30.05	2	1,277	0.16%
2020/05/05	3	31.10	0	0.00	30.80	3	1,267	0.24%
2020/05/04	3	31.65	0	0.00	31.65	3	1,255	0.24%
2020/04/29	2	31.90	10	31.70	31.65	-8	1,251	-0.64%
2020/04/28	2	31.70	0	0.00	31.70	2	1,260	0.16%
2020/04/27	0	0.00	10	32.10	32.00	-10	1,273	-0.79%
2020/04/24	0	0.00	5	32.16	32.00	-5	1,255	-0.40%
2020/04/23	1	31.90	10	31.11	31.00	-9	1,235	-0.73%
2020/04/22	0	0.00	10	31.00	31.20	-10	1,229	-0.81%
2020/04/21	10	31.65	2	31.10	31.55	8	1,240	0.64%
2020/04/17	2	31.20	0	0.00	30.45	2	1,236	0.16%
2020/04/16	7	30.37	8	29.59	30.45	-1	1,173	-0.09%
2020/04/15	0	0.00	1	27.70	27.70	-1	1,095	-0.09%
2020/04/14	0	0.00	1	25.00	25.20	-1	1,075	-0.09%
2020/04/13	0	0.00	1	25.10	25.00	-1	1,069	-0.09%
2020/04/08	0	0.00	15	22.85	22.85	-15	1,086	-1.38%
2020/04/06	2	19.55	0	0.00	19.85	2	1,106	0.18%
2020/03/31	0	0.00	12	19.36	19.25	-12	1,168	-1.03%
2020/03/30	7	18.75	7	19.05	19.30	0	1,207	0.00%
2020/03/27	3	19.25	16	19.56	19.25	-13	1,273	-1.02%
2020/03/25	0	0.00	1	19.10	19.15	-1	1,498	-0.07%
2020/03/23	16	17.29	16	16.75	16.70	0	1,546	0.00%
2020/03/19	5	16.95	0	0.00	16.95	5	1,649	0.30%
2020/03/18	7	19.87	7	19.68	18.80	0	1,631	0.00%
2020/03/16	17	21.64	4	20.85	20.00	13	1,633	0.80%
2020/03/13	13	21.41	0	0.00	21.95	13	1,617	0.80%
2020/03/12	11	23.73	0	0.00	23.70	11	1,594	0.69%
2020/03/11	1	27.20	0	0.00	26.20	1	1,572	0.06%
2020/03/10	13	25.94	9	26.41	26.95	4	1,571	0.25%
2020/03/09	21	27.27	10	27.60	26.70	11	1,557	0.71%
2020/03/06	1	28.65	5	28.65	28.55	-4	1,542	-0.26%
2020/03/05	1	29.15	0	0.00	29.00	1	1,542	0.06%
2020/03/03	0	0.00	22	28.90	28.80	-22	1,536	-1.43%
2020/03/02	5	27.83	12	28.18	27.75	-7	1,533	-0.46%
2020/02/27	18	29.31	3	29.85	28.75	15	1,523	0.98%
2020/02/25	13	29.67	1	29.75	29.75	12	1,516	0.79%
2020/02/24	2	30.15	1	30.15	30.10	1	1,563	0.06%
2020/02/21	2	30.75	3	30.65	30.80	-1	1,578	-0.06%
2020/02/20	2	30.58	0	0.00	30.50	2	1,570	0.13%
2020/02/18	4	30.70	0	0.00	30.75	4	1,561	0.26%
2020/02/17	2	30.50	0	0.00	30.40	2	1,560	0.13%
2020/02/14	0	0.00	2	30.70	30.65	-2	1,562	-0.13%
2020/02/12	0	0.00	2	30.63	30.65	-2	1,555	-0.13%
2020/02/11	1	30.10	0	0.00	30.20	1	1,552	0.06%
2020/02/07	16	30.05	0	0.00	29.90	16	1,544	1.04%
2020/02/06	9	30.50	0	0.00	30.60	9	1,536	0.59%
2020/02/04	2	30.40	2	30.10	30.10	0	1,529	0.00%
2020/02/03	18	29.13	18	29.09	29.15	0	1,523	0.00%
2020/01/30	6	32.38	16	32.51	32.10	-10	1,486	-0.67%
2020/01/20	4	35.70	19	36.00	35.65	-15	1,465	-1.02%
2020/01/17	14	35.99	13	35.87	35.70	1	1,461	0.07%
2020/01/16	10	35.83	3	35.60	35.70	7	1,452	0.48%
2020/01/15	9	36.60	9	36.37	35.60	0	1,463	0.00%
2020/01/14	0	0.00	14	35.90	35.65	-14	1,437	-0.97%
2020/01/13	14	35.45	9	35.82	36.10	5	1,425	0.35%
2020/01/07	0	0.00	3	34.25	34.10	-3	1,391	-0.22%
2020/01/03	0	0.00	6	35.43	35.60	-6	1,374	-0.44%
2020/01/02	3	36.65	1	36.50	36.35	2	1,354	0.15%
2019/12/31	0	0.00	7	36.11	35.85	-7	1,334	-0.52%
2019/12/30	0	0.00	5	36.00	35.65	-5	1,337	-0.37%
2019/12/27	5	35.85	0	0.00	35.25	5	1,316	0.38%
2019/12/25	0	0.00	3	36.75	36.60	-3	1,265	-0.24%
2019/12/24	3	36.90	0	0.00	36.90	3	1,247	0.24%
2019/12/23	28	36.07	33	36.53	36.05	-5	1,197	-0.42%
2019/12/20	34	35.11	46	34.94	34.60	-12	1,052	-1.14%
2019/12/19	6	34.60	6	34.14	34.60	0	1,001	0.00%
2019/12/17	2	35.00	3	34.43	33.30	-1	1,122	-0.09%
2019/12/16	3	33.53	6	33.32	33.40	-3	1,046	-0.29%
2019/12/12	0	0.00	0.1	32.10	32.25	-0.1	1,031	-0.01%
2019/12/11	0	0.00	1	32.95	32.95	-1	1,021	-0.10%
2019/12/10	5	32.00	0	0.00	32.05	5	1,013	0.49%
2019/12/04	0	0.00	5	32.00	32.05	-5	1,163	-0.43%
2019/11/29	1	32.15	0	0.00	32.00	1	1,199	0.08%
2019/11/28	5	32.30	0	0.00	32.15	5	1,207	0.41%
2019/11/27	1	32.85	0	0.00	32.70	1	1,205	0.08%
2019/11/21	9	34.20	9	34.07	33.45	0	1,190	0.00%
2019/11/15	1	31.50	0	0.00	31.40	1	1,123	0.09%
2019/11/14	5	31.70	0	0.00	31.30	5	1,131	0.44%
2019/11/13	1	32.35	1	31.95	31.85	0	1,145	0.00%
2019/11/12	3	31.92	1	31.75	31.70	2	1,150	0.17%
2019/11/11	1	32.00	0	0.00	32.05	1	1,151	0.09%
2019/11/08	0	0.00	9	32.32	32.80	-9	1,153	-0.78%
2019/11/07	5	32.15	0	0.00	31.95	5	1,158	0.43%
2019/10/30	5	33.15	0	0.00	33.10	5	1,210	0.41%
2019/10/29	6	33.50	0	0.00	33.15	6	1,214	0.49%
2019/10/28	0	0.00	15	34.20	33.70	-15	1,233	-1.22%
2019/10/24	0	0.00	2	35.00	34.75	-2	1,317	-0.15%
2019/10/23	0	0.00	4	34.90	34.90	-4	1,391	-0.29%
2019/10/22	7	34.51	11	34.50	34.40	-4	1,381	-0.29%
2019/10/18	22	34.51	0	0.00	34.35	22	1,391	1.58%
2019/10/17	14	34.25	0	0.00	34.35	14	1,381	1.01%
2019/10/14	5	33.50	0	0.00	33.50	5	1,395	0.36%
2019/10/03	0	0.00	4	34.05	34.05	-4	1,396	-0.29%
2019/10/02	0	0.00	2	34.30	34.50	-2	1,414	-0.14%
2019/09/27	5	34.85	0	0.00	34.70	5	1,422	0.35%
2019/09/26	1	35.10	0	0.00	35.55	1	1,427	0.07%
2019/09/24	1	35.20	2	36.10	35.55	-1	1,452	-0.07%
2019/09/23	32	37.37	40	37.28	36.30	-8	1,430	-0.56%
2019/09/20	12	35.24	4	35.00	35.30	8	1,372	0.58%
2019/09/18	4	34.38	1	33.80	33.80	3	1,350	0.22%
2019/09/16	5	33.50	0	0.00	33.50	5	1,489	0.34%
2019/09/09	17	35.88	13	34.84	34.60	4	1,740	0.23%
2019/09/06	0	0.00	5	34.33	33.95	-5	1,717	-0.29%
2019/08/28	0	0.00	3	32.27	31.90	-3	1,795	-0.17%
2019/08/27	2	31.85	2	32.10	31.60	0	1,797	0.00%
2019/08/26	1	31.75	0	0.00	31.65	1	1,810	0.06%
2019/08/21	1	32.30	0	0.00	32.05	1	1,836	0.05%
2019/08/20	1	32.30	0	0.00	32.15	1	1,854	0.05%
2019/08/13	5	31.60	0	0.00	31.55	5	1,969	0.25%
2019/08/07	2	31.50	0	0.00	31.15	2	2,113	0.09%
2019/08/02	3	34.50	0	0.00	34.40	3	2,159	0.14%
2019/07/31	0	0.00	1	35.25	35.10	-1	2,251	-0.04%
2019/07/30	3	35.50	13	36.10	35.20	-10	2,272	-0.44%
2019/07/26	1	37.50	3	37.42	37.00	-2	2,259	-0.09%
2019/07/25	1	36.80	0	0.00	36.80	1	2,221	0.05%
2019/07/22	0	0.00	10	35.70	35.30	-10	2,225	-0.45%
2019/07/19	1	35.75	1	35.45	35.00	0	2,226	0.00%
2019/07/18	0	0.00	2	35.90	35.35	-2	2,243	-0.09%
2019/07/15	1	35.40	0	0.00	35.70	1	2,269	0.04%
2019/07/10	2	35.50	0	0.00	35.45	2	2,429	0.08%
2019/07/08	3	35.30	0	0.00	35.30	3	2,476	0.12%
2019/07/04	6	36.60	0	0.00	36.45	6	2,536	0.24%
2019/06/27	20	36.09	20	36.33	35.75	0	2,614	0.00%
2019/06/25	1	34.35	0	0.00	34.25	1	2,628	0.04%
2019/06/24	2	35.00	0	0.00	34.90	2	2,724	0.07%
2019/06/21	1	38.50	9	39.29	35.85	-8	2,762	-0.29%
2019/06/20	12	38.30	15	38.38	38.35	-3	2,697	-0.11%
2019/06/19	15	38.47	12	38.61	38.60	3	2,773	0.11%
2019/06/18	1	35.20	2	35.50	35.35	-1	2,643	-0.04%
2019/06/17	21	35.08	10	34.90	35.15	11	2,689	0.41%
2019/06/12	45	34.50	47	34.42	34.00	-2	3,264	-0.06%
2019/06/11	0	0.00	3	32.92	32.60	-3	3,391	-0.09%
2019/06/10	0	0.00	1	32.30	32.50	-1	3,428	-0.03%
2019/06/06	1	32.05	49	31.55	31.50	-48	3,435	-1.40%
2019/06/05	0	0.00	1	33.00	32.05	-1	3,449	-0.03%
2019/06/04	15	31.90	12	32.04	31.80	3	3,471	0.09%
2019/06/03	22	32.20	24	32.06	32.05	-2	3,513	-0.06%
2019/05/31	1	32.85	1	33.00	32.80	0	3,564	0.00%
2019/05/30	0	0.00	1	32.20	32.50	-1	3,561	-0.03%
2019/05/29	1	31.70	0	0.00	31.70	1	3,565	0.03%
2019/05/27	1	32.30	0	0.00	31.40	1	3,567	0.03%
2019/05/24	21	32.60	0	0.00	32.15	21	3,590	0.58%
2019/05/23	0	0.00	11	32.74	32.50	-11	3,594	-0.31%
2019/05/22	15	34.15	10	33.59	33.80	5	3,638	0.14%
2019/05/21	38	34.24	41	33.89	34.20	-3	3,672	-0.08%
2019/05/20	0	0.00	20	33.45	33.10	-20	3,733	-0.54%
2019/05/17	0	0.00	27	32.06	32.35	-27	3,741	-0.72%
2019/05/16	146	33.87	147	33.24	33.05	-1	3,755	-0.03%	大買/大賣/
2019/05/15	1	34.65	2	33.58	34.65	-1	3,702	-0.03%
2019/05/09	6	35.05	0	0.00	33.10	6	3,640	0.16%
2019/05/08	44	35.74	0	0.00	34.95	44	3,625	1.21%
2019/05/07	38	37.86	0	0.00	37.35	38	3,632	1.05%
2019/05/06	7	38.76	3	38.10	38.10	4	3,626	0.11%
2019/05/03	1	39.25	1	39.50	39.15	0	3,631	0.00%
2019/05/02	2	39.60	4	39.80	39.55	-2	3,618	-0.06%
2019/04/29	0	0.00	3	37.70	38.00	-3	3,623	-0.08%
2019/04/26	10	39.65	1	39.00	39.00	9	3,619	0.25%
2019/04/25	0	0.00	1	38.90	39.00	-1	3,591	-0.03%
2019/04/22	1	39.60	1	39.20	39.20	0	3,576	0.00%
2019/04/18	0	0.00	4	39.55	38.10	-4	3,560	-0.11%
2019/04/17	7	41.66	0	0.00	40.00	7	3,536	0.20%
2019/04/16	0	0.00	3	40.52	41.00	-3	3,458	-0.09%
2019/04/15	4	39.68	0	0.00	39.10	4	3,406	0.12%
2019/04/12	1	39.15	0	0.00	38.70	1	3,397	0.03%
2019/04/11	1	39.30	4	39.30	39.00	-3	3,385	-0.09%
2019/04/10	8	39.43	3	40.20	39.10	5	3,375	0.15%
2019/04/09	0	0.00	1	39.70	39.05	-1	3,329	-0.03%
2019/04/08	0	0.00	7	40.80	39.55	-7	3,337	-0.21%
2019/04/03	2	39.05	0	0.00	39.55	2	3,323	0.06%
2019/04/02	1	39.85	1	39.00	39.00	0	3,375	0.00%
2019/04/01	17	39.43	0	0.00	39.20	17	3,355	0.51%
2019/03/28	3	39.28	1	39.15	39.00	2	3,292	0.06%
2019/03/27	1	40.50	2	40.15	40.00	-1	3,279	-0.03%
2019/03/26	8	37.68	2	39.08	39.50	6	3,166	0.19%
2019/03/25	0	0.00	7	36.53	36.55	-7	3,088	-0.23%
2019/03/22	7	38.59	1	39.35	37.70	6	3,061	0.20%
2019/03/21	1	38.15	0	0.00	38.10	1	2,988	0.03%
2019/03/20	2	38.13	0	0.00	38.10	2	3,078	0.06%
2019/03/19	3	39.23	3	39.10	37.35	0	3,027	0.00%
2019/03/18	2	37.08	7	37.71	38.50	-5	2,779	-0.18%
2019/03/15	1	34.90	9	34.58	35.00	-8	2,672	-0.30%
2019/03/14	8	33.44	7	33.14	33.85	1	2,396	0.04%
2019/03/13	0	0.00	10	29.61	30.80	-10	2,243	-0.45%
2019/03/12	3	29.12	2	29.00	28.85	1	2,211	0.05%
2019/03/08	11	28.95	2	29.25	28.80	9	2,259	0.40%
2019/03/07	2	29.25	4	29.03	28.80	-2	2,269	-0.09%
2019/03/06	8	28.61	1	28.45	29.25	7	2,313	0.30%
2019/02/27	2	27.95	0	0.00	28.35	2	2,407	0.08%
2019/02/26	2	28.55	0	0.00	28.35	2	2,544	0.08%
2019/02/25	0	0.00	6	29.25	28.65	-6	2,641	-0.23%
2019/02/21	8	28.67	5	28.98	29.00	3	2,629	0.11%
2019/02/20	1	28.90	0	0.00	28.35	1	2,579	0.04%
2019/02/19	2	29.10	4	29.34	29.10	-2	2,560	-0.08%
2019/02/18	0	0.00	1	27.00	27.95	-1	2,494	-0.04%
2019/02/14	0	0.00	1	26.50	26.40	-1	2,542	-0.04%
2019/02/11	0	0.00	1	26.10	26.80	-1	2,658	-0.04%
2019/01/29	0	0.00	2	26.00	26.10	-2	2,669	-0.07%
2019/01/28	3	26.35	2	25.93	25.85	1	2,649	0.04%
2019/01/23	0	0.00	1	24.80	24.85	-1	2,662	-0.04%
2019/01/21	1	24.80	0	0.00	24.60	1	2,673	0.04%
2019/01/17	0	0.00	1	23.90	23.80	-1	2,719	-0.04%
2019/01/11	2	25.38	0	0.00	24.65	2	2,752	0.07%
2019/01/04	2	24.00	1	24.30	24.00	1	2,836	0.04%
2019/01/03	0	0.00	6	25.60	25.20	-6	2,846	-0.21%
2019/01/02	2	25.80	1	26.30	25.95	1	2,864	0.03%
2018/12/27	8	27.49	1	26.80	26.80	7	2,930	0.24%
2018/12/25	0	0.00	4	28.48	27.70	-4	2,948	-0.14%
2018/12/20	4	26.05	3	27.45	27.95	1	2,906	0.03%
2018/12/19	1	27.85	1	28.20	28.00	0	2,954	0.00%
2018/12/18	3	28.10	0	0.00	27.70	3	2,953	0.10%
2018/12/14	0	0.00	15	28.45	28.75	-15	3,038	-0.49%
2018/12/13	21	28.91	1	30.00	28.85	20	3,134	0.64%
2018/12/05	0	0.00	6	28.30	28.30	-6	3,066	-0.20%
2018/12/04	0	0.00	2	28.80	28.95	-2	3,076	-0.07%
2018/12/03	4	29.31	0	0.00	29.20	4	3,080	0.13%
2018/11/30	0	0.00	1	28.40	28.60	-1	3,070	-0.03%
2018/11/29	6	28.70	0	0.00	28.40	6	3,068	0.20%
2018/11/28	0	0.00	1	27.30	27.40	-1	3,029	-0.03%
2018/11/27	1	27.00	0	0.00	27.00	1	3,120	0.03%
2018/11/26	2	26.75	0	0.00	26.80	2	3,227	0.06%
2018/11/23	0	0.00	3	29.35	25.85	-3	3,178	-0.09%
2018/11/22	23	26.70	11	26.70	26.70	12	3,106	0.39%
2018/11/21	1	24.30	3	24.52	24.30	-2	3,016	-0.07%
2018/11/15	10	24.00	0	0.00	23.70	10	3,118	0.32%
2018/11/14	0	0.00	1	24.00	24.00	-1	3,110	-0.03%
2018/11/13	2	24.48	1	25.00	24.90	1	3,087	0.03%
2018/11/08	1	22.90	0	0.00	22.35	1	2,995	0.03%
2018/11/02	1	21.70	1	21.25	21.30	0	3,138	0.00%
2018/10/26	1	19.10	0	0.00	18.85	1	3,200	0.03%
2018/10/24	0	0.00	3	21.27	21.15	-3	3,190	-0.09%
2018/10/23	0	0.00	4	22.01	21.95	-4	3,184	-0.13%
2018/10/22	8	23.21	1	23.25	23.05	7	3,188	0.22%
2018/10/19	0	0.00	1	22.20	22.45	-1	3,193	-0.03%
2018/10/17	1	25.15	1	24.15	24.00	0	3,240	0.00%
2018/10/15	0	0.00	2	25.50	24.90	-2	3,356	-0.06%
2018/10/12	0	0.00	3	23.90	24.60	-3	3,387	-0.09%
2018/10/11	1	24.75	0	0.00	24.50	1	3,401	0.03%
2018/10/09	3	28.20	0	0.00	27.20	3	3,417	0.09%
2018/10/08	2	29.65	2	29.35	28.90	0	3,448	0.00%
2018/10/05	7	29.76	13	28.57	28.75	-6	3,464	-0.17%
2018/10/04	6	31.58	7	31.87	30.85	-1	3,488	-0.03%
2018/10/03	3	33.07	4	34.60	32.40	-1	3,632	-0.03%
2018/10/02	1	35.30	0	0.00	35.00	1	3,755	0.03%
2018/10/01	0	0.00	2	36.00	35.75	-2	3,821	-0.05%
2018/09/28	2	36.20	4	35.96	35.75	-2	3,978	-0.05%
2018/09/27	6	36.96	22	36.27	36.10	-16	4,132	-0.39%
2018/09/26	5	37.42	6	38.00	37.00	-1	4,340	-0.02%
2018/09/25	4	36.95	4	36.78	36.90	0	4,569	0.00%
2018/09/21	4	36.71	2	37.60	36.90	2	4,984	0.04%
2018/09/20	6	36.74	0	0.00	36.95	6	5,195	0.12%
2018/09/19	2	38.15	1	40.20	38.05	1	5,237	0.02%
2018/09/18	4	38.50	9	37.27	37.35	-5	5,270	-0.09%
2018/09/17	3	36.68	8	36.44	36.20	-5	5,414	-0.09%
2018/09/14	4	36.25	21	36.34	36.60	-17	5,661	-0.30%
2018/09/13	8	35.70	4	35.60	35.30	4	5,935	0.07%
2018/09/12	4	35.16	0	0.00	35.20	4	6,269	0.06%
2018/09/11	0	0.00	6	36.34	36.05	-6	6,611	-0.09%
2018/09/10	9	35.56	5	35.71	35.00	4	6,919	0.06%
2018/09/07	5	36.98	8.5	37.53	37.05	-3.5	7,192	-0.05%
2018/09/06	8	38.34	1	39.10	38.35	7	7,280	0.10%
2018/09/05	2	38.08	1	38.65	38.15	1	7,641	0.01%
2018/09/04	4	38.36	7	38.12	38.40	-3	7,816	-0.04%
2018/09/03	14	39.60	7	38.63	37.40	7	7,856	0.09%
2018/08/31	4	39.35	3	38.27	39.90	1	7,891	0.01%
2018/08/30	0	0.00	1	37.00	36.90	-1	7,861	-0.01%
2018/08/29	0	0.00	2	37.00	36.50	-2	7,909	-0.03%
2018/08/28	0	0.00	1	35.15	35.00	-1	8,048	-0.01%
2018/08/24	2	35.25	0	0.00	34.50	2	8,175	0.02%
2018/08/23	2	36.53	1	35.30	35.30	1	8,274	0.01%
2018/08/22	4	34.90	11	34.89	36.35	-7	8,297	-0.08%
2018/08/21	5	34.48	5	35.50	34.15	0	8,296	0.00%
2018/08/20	2	35.65	5	35.20	35.15	-3	8,310	-0.04%
2018/08/17	10	36.06	9	36.98	35.30	1	8,324	0.01%
2018/08/16	5	35.35	7	35.99	35.90	-2	8,317	-0.02%
2018/08/15	3	35.55	0	0.00	35.45	3	8,315	0.04%
2018/08/14	17	35.31	14	34.86	35.50	3	8,324	0.04%
2018/08/13	9	35.61	6	37.66	35.15	3	8,494	0.04%
2018/08/10	9	39.69	8	39.75	38.70	1	8,575	0.01%
2018/08/09	11	39.21	11	39.36	38.65	0	8,835	0.00%
2018/08/08	11	40.48	4	40.90	40.10	7	9,082	0.08%
2018/08/07	22	41.36	19	41.29	41.20	3	9,098	0.03%
2018/08/06	14	42.27	12	42.61	40.90	2	9,252	0.02%
2018/08/03	2	42.70	5	43.44	43.40	-3	9,304	-0.03%
2018/08/02	21	44.32	17	42.39	42.35	4	9,410	0.04%
2018/08/01	11	45.77	3	45.10	44.85	8	9,461	0.08%
2018/07/31	6	45.11	2	45.60	45.60	4	9,520	0.04%
2018/07/30	5	45.50	1	45.30	45.15	4	9,620	0.04%
2018/07/26	0	0.00	1	46.95	46.55	-1	10,005	-0.01%
2018/07/24	0	0.00	1	47.15	47.60	-1	10,379	-0.01%
2018/07/23	5	47.22	10	47.59	47.15	-5	10,464	-0.05%
2018/07/20	1	46.15	11	46.00	45.20	-10	10,498	-0.10%
2018/07/19	2	45.20	1	45.70	45.00	1	10,644	0.01%
2018/07/18	12	46.57	10	47.80	46.20	2	10,796	0.02%
2018/07/17	2	47.63	7	47.34	47.25	-5	10,883	-0.05%
2018/07/16	2	48.20	8	49.00	48.00	-6	11,280	-0.05%
2018/07/13	2	48.30	6	48.57	48.20	-4	11,245	-0.04%
2018/07/12	9	47.96	18	48.79	47.95	-9	11,567	-0.08%
2018/07/11	27	48.05	24	48.45	48.10	3	11,705	0.03%
2018/07/10	22	44.97	12	45.05	45.60	10	11,634	0.09%
2018/07/09	5	47.50	0	0.00	47.50	5	11,760	0.04%
2018/07/06	2	48.45	3	48.30	48.55	-1	11,839	-0.01%
2018/07/05	10	49.83	3	48.30	47.75	7	11,778	0.06%
2018/07/04	17	50.64	2	49.00	49.00	15	11,826	0.13%
2018/07/03	34	51.54	30	50.58	50.00	4	11,863	0.03%
2018/07/02	16	53.69	16	53.79	51.40	0	11,591	0.00%
2018/06/29	8	48.70	9	49.20	50.40	-1	11,188	-0.01%
2018/06/28	2	47.90	2	47.65	45.85	0	10,976	0.00%
2018/06/27	6	48.22	1	47.60	47.70	5	10,885	0.05%
2018/06/26	5	46.46	16	45.90	47.50	-11	10,755	-0.10%
2018/06/25	15	47.08	12	46.00	44.50	3	10,586	0.03%
2018/06/22	13	49.89	6	50.74	49.00	7	10,353	0.07%
2018/06/21	10	49.37	3	49.15	50.10	7	10,077	0.07%
2018/06/20	4	46.84	5	45.60	46.10	-1	9,813	-0.01%
2018/06/19	5	46.69	7.5	46.61	47.15	-2.5	9,495	-0.03%
2018/06/15	1	41.30	2	42.10	42.90	-1	9,375	-0.01%
2018/06/14	0	0.00	22	39.78	40.15	-22	9,233	-0.24%
2018/06/13	14	41.08	25	41.61	39.00	-11	9,282	-0.12%
2018/06/12	25	39.62	10	40.42	39.35	15	9,006	0.17%
2018/06/11	0	0.00	4	37.56	37.65	-4	9,064	-0.04%
2018/06/08	23	35.83	17	35.85	35.95	6	9,002	0.07%
2018/06/07	10	37.70	11	37.73	37.45	-1	8,910	-0.01%
2018/06/06	3	38.77	1	38.55	38.55	2	8,907	0.02%
2018/06/05	7	39.79	26	38.62	38.20	-19	8,871	-0.21%
2018/06/04	0	0.00	4	41.64	42.30	-4	8,700	-0.05%
2018/06/01	0	0.00	1	39.45	38.80	-1	8,669	-0.01%
2018/05/31	1	39.60	2	39.75	39.45	-1	8,675	-0.01%
2018/05/30	7	38.10	15	37.87	38.70	-8	8,661	-0.09%
2018/05/29	3	36.30	17	37.08	37.50	-14	8,673	-0.16%
2018/05/28	0	0.00	1	35.00	35.00	-1	8,672	-0.01%
2018/05/25	2	35.10	1	35.00	34.80	1	8,726	0.01%
2018/05/24	6	34.32	3	34.57	34.90	3	8,796	0.03%
2018/05/23	5	35.50	1	35.30	35.50	4	8,985	0.04%
2018/05/22	1	35.75	4	35.53	35.80	-3	9,216	-0.03%
2018/05/21	11	37.82	21	37.46	37.00	-10	9,236	-0.11%
2018/05/18	12	35.68	1	35.60	35.60	11	9,168	0.12%
2018/05/17	24	36.51	29	36.77	36.60	-5	9,229	-0.05%
2018/05/16	58	35.37	0	0.00	33.80	58	9,069	0.64%
2018/05/15	1	36.50	1	36.50	36.50	0	8,844	0.00%
2018/05/14	2	31.63	5	32.65	33.20	-3	8,863	-0.03%
2018/05/11	0	0.00	5	30.85	30.20	-5	8,709	-0.06%
2018/05/10	0	0.00	44	31.05	30.15	-44	8,637	-0.51%
2018/05/07	4	31.56	9	31.34	31.00	-5	8,596	-0.06%
2018/05/04	8	31.58	2	31.73	31.10	6	8,574	0.07%
2018/05/03	5	32.53	7	32.76	31.90	-2	8,483	-0.02%
2018/05/02	5	35.45	3	33.55	30.90	2	8,397	0.02%
2018/04/27	10	30.06	18	30.38	30.90	-8	8,131	-0.10%
2018/04/26	1	29.15	7	29.26	28.10	-6	7,996	-0.08%
2018/04/25	8	30.23	0	0.00	29.90	8	7,863	0.10%
2018/04/24	5	29.26	2	29.73	29.00	3	7,654	0.04%
2018/04/23	2	32.63	1	32.70	32.20	1	7,447	0.01%
2018/04/20	8	36.14	10	35.76	35.50	-2	7,296	-0.03%
2018/04/19	0	0.00	6.5	34.50	34.50	-6.5	6,850	-0.09%
2018/04/18	16	29.21	38	31.27	31.40	-22	6,821	-0.32%
2018/04/17	23	28.65	2	30.23	28.55	21	6,457	0.33%
2018/04/13	9	31.96	11	32.01	32.95	-2	6,134	-0.03%
2018/04/12	7	35.39	4	36.85	33.30	3	5,835	0.05%
2018/04/11	2	36.65	7	37.04	36.90	-5	5,665	-0.09%
2018/04/10	7	36.31	1	35.00	36.00	6	5,565	0.11%
2018/04/09	31	39.03	14	40.09	38.70	17	5,342	0.32%
2018/04/03	0	0.00	1	43.00	43.00	-1	5,068	-0.02%
2018/03/31	2	40.10	14	40.07	41.45	-12	5,014	-0.24%
2018/03/29	1	42.00	5	41.60	40.55	-4	4,959	-0.08%
2018/03/28	10	38.30	1	42.00	40.15	9	4,960	0.18%
2018/03/27	0	0.00	2.3	36.69	38.30	-2.3	4,959	-0.05%
2018/03/23	3	34.52	0	0.00	34.00	3	4,884	0.06%
2018/03/22	1	38.00	7	36.84	36.35	-6	4,811	-0.12%
2018/03/21	11	39.33	1.5	40.35	40.35	9.5	4,771	0.20%
2018/03/20	1	36.00	146	36.64	36.70	-145	4,550	-3.19%	大賣/鉅額交易
2018/03/19	18	32.06	12	32.82	33.40	6	4,382	0.14%
2018/03/16	3	30.78	1	30.40	30.40	2	4,204	0.05%
2018/03/15	17	31.16	11	31.44	32.20	6	4,071	0.15%
2018/03/13	1	25.90	41	26.63	26.65	-40	3,766	-1.06%
2018/03/12	2	24.13	17.1	24.10	24.25	-15.1	3,704	-0.41%
2018/03/09	5.5	22.85	0	0.00	22.05	5.5	3,598	0.15%
2018/03/08	0	0.00	20	24.20	22.70	-20	3,541	-0.56%
2018/03/07	20	23.00	1	23.80	23.00	19	3,492	0.54%
2018/03/06	1	23.00	3	24.50	24.50	-2	3,428	-0.06%
2018/03/05	0	0.00	6	23.53	23.90	-6	3,361	-0.18%
2018/03/02	2	23.38	3	23.00	23.75	-1	3,256	-0.03%
2018/02/27	4	20.51	0	0.00	19.80	4	3,066	0.13%
2018/02/26	0	0.00	4	19.18	19.75	-4	2,980	-0.13%
2018/02/23	7	20.11	2	20.10	18.65	5	2,888	0.17%
2018/02/22	5	20.44	1	20.60	20.60	4	2,673	0.15%
2018/02/21	0	0.00	1	19.10	19.35	-1	2,419	-0.04%
2018/02/12	11	17.49	20	17.43	17.60	-9	2,351	-0.38%
2018/02/09	0	0.00	21	15.20	16.00	-21	2,163	-0.97%
2018/02/08	41	12.95	0	0.00	14.55	41	1,950	2.10%
2018/02/06	1	12.00	0	0.00	12.05	1	1,702	0.06%
2018/02/02	10	13.40	0	0.00	13.50	10	1,605	0.62%
2018/02/01	10	14.00	0	0.00	13.80	10	1,591	0.63%
2018/01/31	0	0.00	20	12.87	14.10	-20	1,535	-1.30%
2018/01/30	20	14.05	5	14.00	13.50	15	1,431	1.05%
2018/01/29	0	0.00	4	14.55	14.60	-4	1,284	-0.31%
2018/01/26	4	12.00	12	13.05	13.30	-8	1,164	-0.69%
2018/01/25	7	12.81	1	12.20	12.10	6	1,055	0.57%
2018/01/24	10	12.40	4	12.25	12.40	6	914	0.66%
2018/01/22	0	0.00	5	10.60	10.55	-5	733	-0.68%
2018/01/18	5	10.60	0	0.00	10.65	5	744	0.67%
2018/01/16	0	0.00	0.8	10.50	10.55	-0.8	751	-0.10%
2018/01/10	0	0.00	0.5	10.75	10.80	-0.5	782	-0.06%
2018/01/04	0	0.00	0.8	10.75	10.85	-0.8	902	-0.09%