十銓 (4967)-元大-四維券商分點個股進出

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
88.4
漲跌
▲0.2
漲幅
+0.23%
成交量
1,016張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/11/22	3.1	88.86	0	0.00	88.40	3.1	3,007	0.10%
2024/11/21	2.1	88.46	0	0.00	88.20	2.1	3,022	0.07%
2024/11/20	1	89.11	0	0.00	88.80	1	3,036	0.03%
2024/11/15	1	91.50	1	91.80	91.40	0	3,089	0.00%
2024/11/14	0	0.00	1	91.20	90.80	-1	3,119	-0.03%
2024/11/13	1	93.70	1	93.10	92.80	0	3,132	0.00%
2024/11/12	0	92.50	0	0.00	91.50	0	3,193	0.00%
2024/11/11	4	94.15	1	93.80	93.90	3	3,217	0.09%
2024/11/08	6	95.22	18.2	96.99	97.00	-12.2	3,131	-0.39%
2024/11/07	2	89.95	1.1	90.54	90.60	0.9	3,006	0.03%
2024/11/06	1.1	90.97	0	0.00	89.50	1.1	3,044	0.04%
2024/11/05	1	86.70	0	0.00	86.60	1	3,172	0.03%
2024/11/04	2	88.20	1.5	88.77	88.20	0.6	3,317	0.02%
2024/11/01	0	0.00	1	89.40	90.30	-1	3,475	-0.03%
2024/10/29	1	91.00	0	0.00	90.70	1	3,731	0.03%
2024/10/28	1	92.16	1.2	92.62	92.20	-0.1	3,795	0.00%
2024/10/25	1.1	92.07	1	93.00	92.00	0.1	3,853	0.00%
2024/10/24	3.1	92.78	3	93.17	92.20	0.1	3,962	0.00%
2024/10/23	1.1	94.54	12	95.30	94.50	-11	4,044	-0.27%
2024/10/22	0.1	94.20	1	94.60	94.90	-1	4,150	-0.02%
2024/10/21	1.1	92.30	1.1	92.98	94.10	0	4,256	0.00%
2024/10/18	2	91.80	0	0.00	91.10	2	4,389	0.05%
2024/10/17	0	0.00	0.2	93.73	92.90	-0.2	4,494	0.00%
2024/10/16	3	92.20	0.8	92.65	92.10	2.2	4,620	0.05%
2024/10/15	2.1	93.16	0	0.00	92.30	2.1	4,676	0.04%
2024/10/14	17.2	94.69	6	93.05	94.10	11.2	4,686	0.24%
2024/10/11	9	92.84	20.6	92.63	91.40	-11.6	4,695	-0.25%
2024/10/09	1	102.50	1	103.00	101.50	0	4,695	0.00%
2024/10/07	0.1	102.50	0	0.00	102.00	0.1	4,921	0.00%
2024/10/04	0.1	104.20	0	0.00	101.50	0.1	5,065	0.00%
2024/10/01	2.1	106.05	0	0.00	106.00	2.1	5,535	0.04%
2024/09/30	2.1	107.54	1	110.00	107.00	1.1	5,630	0.02%
2024/09/27	7.3	112.60	7	112.36	110.50	0.3	5,709	0.00%
2024/09/26	3	114.33	16.5	116.17	113.50	-13.5	5,776	-0.23%
2024/09/25	8.2	109.39	1	110.00	108.50	7.2	5,748	0.12%
2024/09/24	1	109.00	2	109.25	109.50	-1	5,916	-0.02%
2024/09/23	5.2	106.87	1	106.50	108.00	4.2	5,999	0.07%
2024/09/20	1	104.00	1	105.00	104.50	0	6,113	0.00%
2024/09/19	0.4	102.13	22	102.70	103.00	-21.6	6,245	-0.35%
2024/09/18	5.1	105.00	0	0.00	102.50	5.1	6,536	0.08%
2024/09/16	2.8	104.63	1	104.00	104.00	1.8	6,706	0.03%
2024/09/12	0.1	105.00	1	104.50	105.50	-0.9	7,684	-0.01%
2024/09/11	3	103.33	1	105.50	102.50	2	8,236	0.02%
2024/09/10	4.3	105.51	4	107.13	104.50	0.3	8,333	0.00%
2024/09/09	4.1	105.52	2	106.75	110.00	2.1	9,076	0.02%
2024/09/06	1.1	110.09	1	111.00	110.00	0.1	10,100	0.00%
2024/09/05	2.1	111.42	1	113.00	110.00	1.1	10,606	0.01%
2024/09/04	5.2	114.45	0	0.00	113.00	5.2	11,211	0.05%
2024/09/03	1.1	122.68	1.2	124.67	121.50	-0.1	11,579	0.00%
2024/09/02	1	124.50	1.1	125.45	123.00	-0.1	11,976	0.00%
2024/08/30	2.7	125.67	1	124.50	123.50	1.7	12,359	0.01%
2024/08/29	4	125.75	7.2	126.36	127.00	-3.2	13,090	-0.02%
2024/08/28	10	126.05	3	129.50	124.50	7	13,303	0.05%
2024/08/27	25.1	129.55	22	131.09	128.00	3.1	13,450	0.02%
2024/08/26	4	126.63	13	127.08	129.00	-9	13,572	-0.07%
2024/08/23	1	116.50	1	117.50	119.00	0	13,701	0.00%
2024/08/22	1	119.50	0	0.00	119.50	1	13,780	0.01%
2024/08/21	1	122.00	1	122.00	121.50	0	13,963	0.00%
2024/08/20	2.5	124.00	2	122.50	122.50	0.5	14,317	0.00%
2024/08/19	2.1	122.02	0	0.00	122.50	2.1	14,432	0.01%
2024/08/16	1	122.50	1	123.00	121.50	0	14,517	0.00%
2024/08/15	3	122.33	4	122.13	121.50	-1	14,732	-0.01%
2024/08/14	7	122.64	5	126.20	121.50	2	14,765	0.01%
2024/08/13	5	120.80	8.5	123.22	124.00	-3.5	14,747	-0.02%
2024/08/12	3.3	122.56	5	122.20	121.00	-1.7	14,812	-0.01%
2024/08/09	9.2	121.58	5	120.90	119.00	4.2	14,853	0.03%
2024/08/08	1	117.00	4	116.88	118.50	-3	14,908	-0.02%
2024/08/07	8	117.13	10.2	118.63	117.50	-2.2	15,215	-0.01%
2024/08/06	5	109.00	10	108.40	115.00	-5	15,497	-0.03%
2024/08/05	0.5	111.00	5	110.20	110.50	-4.5	15,810	-0.03%
2024/08/02	7.2	117.49	12	118.71	118.00	-4.8	16,654	-0.03%
2024/08/01	7.1	125.65	2	125.75	124.50	5.1	16,930	0.03%
2024/07/31	2.1	124.62	3	124.83	124.50	-0.9	17,445	-0.01%
2024/07/30	3.2	122.56	7	122.50	123.50	-3.8	17,761	-0.02%
2024/07/29	3	121.66	1	120.00	119.50	2	17,910	0.01%
2024/07/26	1	123.00	1	123.50	124.00	0	17,898	0.00%
2024/07/23	3.3	130.61	2	132.75	126.00	1.3	17,846	0.01%
2024/07/22	9	129.27	3.1	127.02	129.00	5.9	17,857	0.03%
2024/07/19	13.2	136.24	2	133.50	132.50	11.2	17,834	0.06%
2024/07/18	5.1	140.52	1	142.00	141.00	4	17,713	0.02%
2024/07/17	2	147.98	1	149.00	147.00	1	17,604	0.01%
2024/07/16	1	145.52	4	145.63	145.50	-3	17,492	-0.02%
2024/07/15	1.1	143.15	0	0.00	142.50	1.1	17,463	0.01%
2024/07/12	1.4	142.68	2	143.50	143.00	-0.6	17,432	0.00%
2024/07/11	5.2	145.42	3	145.00	144.00	2.2	17,400	0.01%
2024/07/10	0.2	148.50	1	148.00	147.00	-0.9	17,369	0.00%
2024/07/09	4.3	148.30	5	149.30	147.00	-0.8	17,366	0.00%
2024/07/08	3	150.17	1.5	149.70	147.50	1.5	17,403	0.01%
2024/07/05	30.4	150.57	26	151.88	150.50	4.4	17,466	0.03%
2024/07/04	12	143.04	1	143.00	142.50	11	17,391	0.06%
2024/07/03	5	144.70	9	145.94	144.00	-4	17,353	-0.02%
2024/07/02	7.2	142.87	1	143.00	143.00	6.1	17,370	0.04%
2024/07/01	7.1	149.12	71	147.39	146.00	-63.9	17,277	-0.37%
2024/06/28	4.1	148.78	9	149.67	148.50	-4.9	17,306	-0.03%
2024/06/27	4.3	147.98	6	147.75	146.50	-1.7	17,127	-0.01%
2024/06/26	9.1	147.12	3	149.17	146.00	6.1	17,017	0.04%
2024/06/25	8.1	144.69	7	145.21	146.50	1.1	16,877	0.01%
2024/06/24	5.6	148.35	4.2	151.29	146.50	1.4	16,725	0.01%
2024/06/21	3.1	145.03	37	145.84	148.00	-33.9	16,477	-0.21%
2024/06/20	18.2	144.94	15	146.40	148.50	3.2	16,308	0.02%
2024/06/19	95	143.75	9.2	141.50	140.50	85.9	15,937	0.54%
2024/06/18	38.1	150.17	14.6	149.92	149.50	23.5	15,590	0.15%
2024/06/17	6.3	161.50	0	0.00	161.50	6.3	15,027	0.04%
2024/06/14	34.5	177.61	116.1	177.31	179.00	-81.6	14,924	-0.55%	大賣/
2024/06/13	47.4	170.36	35.5	168.06	168.00	11.9	14,144	0.08%
2024/06/12	31	147.13	64	150.35	161.00	-33	13,165	-0.25%
2024/06/11	31	146.76	27	147.19	146.50	4	12,663	0.03%
2024/06/07	8	140.94	29	142.67	143.50	-21	12,059	-0.17%
2024/06/06	47	136.95	40	131.53	130.50	7	11,671	0.06%
2024/06/05	49	131.17	8	130.63	130.00	41	11,278	0.36%
2024/06/04	62	136.74	138.2	134.22	131.00	-76.2	10,909	-0.70%	大賣/
2024/06/03	11	126.05	15.1	128.62	131.00	-4.1	10,190	-0.04%
2024/05/31	12.2	122.29	7	121.79	119.50	5.2	9,949	0.05%
2024/05/30	17.1	125.71	16.1	125.62	121.50	1	9,751	0.01%
2024/05/29	6	115.92	34.8	117.76	124.00	-28.8	9,207	-0.31%
2024/05/28	9	112.39	13	112.92	113.00	-4	8,888	-0.05%
2024/05/27	6	111.25	4	112.38	113.50	2	8,804	0.02%
2024/05/24	9.1	111.38	27.1	112.44	112.00	-18	8,696	-0.21%
2024/05/23	12	106.46	2	107.75	106.00	10	8,358	0.12%
2024/05/22	5	105.00	14.5	105.76	107.00	-9.5	8,285	-0.11%
2024/05/21	12	106.50	22	107.07	106.50	-10	8,224	-0.12%
2024/05/20	1	104.00	1	105.00	104.00	0	8,161	0.00%
2024/05/17	11	106.05	3	104.50	104.00	8	8,172	0.10%
2024/05/16	15	104.67	5	106.80	106.50	10	8,182	0.12%
2024/05/15	78	107.92	6	107.92	107.50	72	8,104	0.89%
2024/05/14	7.1	105.51	5	107.00	107.00	2	8,016	0.03%
2024/05/13	48.6	111.23	8	112.06	107.00	40.6	7,883	0.51%
2024/05/10	73.9	109.26	16.4	111.60	112.50	57.5	7,539	0.76%
2024/05/09	46.1	114.77	29	113.93	110.00	17.1	7,103	0.24%
2024/05/08	23.2	116.09	28	115.48	117.50	-4.8	6,646	-0.07%
2024/05/07	4	111.64	2	112.03	114.00	2	5,643	0.04%
2024/05/06	15.2	104.00	2.7	102.52	104.00	12.5	5,188	0.24%
2024/05/03	6	95.22	10.2	95.27	94.70	-4.2	4,627	-0.09%
2024/05/02	1	90.20	14	92.03	93.50	-13	4,274	-0.30%
2024/04/30	0	0.00	2.9	88.74	89.80	-2.9	4,118	-0.07%
2024/04/29	20	88.50	1.1	87.42	86.90	18.9	4,041	0.47%
2024/04/26	3.1	89.07	4	88.58	87.50	-0.9	4,026	-0.02%
2024/04/25	6.1	85.31	15	85.13	85.60	-8.9	3,923	-0.23%
2024/04/24	0	0.00	1	81.60	82.50	-1	3,850	-0.03%
2024/04/23	2	79.00	0	0.00	78.90	2	3,879	0.05%
2024/04/22	3	80.57	2	77.90	77.90	1	3,960	0.03%
2024/04/19	2	79.80	0	0.00	80.20	2	4,119	0.05%
2024/04/18	2	80.30	0	0.00	81.90	2	4,105	0.05%
2024/04/17	0	0.00	0	82.00	81.20	0	4,113	0.00%
2024/04/16	3	82.50	0	0.00	81.00	3	4,112	0.07%
2024/04/15	2.2	87.22	0	0.00	87.60	2.2	4,056	0.05%
2024/04/12	4.2	90.68	3	91.30	89.90	1.2	3,999	0.03%
2024/04/11	5.3	90.58	4	90.95	89.50	1.3	3,843	0.03%
2024/04/10	5	90.04	15.2	90.00	90.00	-10.2	3,703	-0.27%
2024/04/09	6.1	85.41	9	85.29	85.60	-2.9	3,391	-0.09%
2024/04/08	2.1	84.43	3.2	85.44	85.50	-1.1	3,361	-0.03%
2024/04/03	0.2	83.40	6	83.30	83.80	-5.8	3,363	-0.17%
2024/04/02	12.7	84.11	38.4	83.08	82.70	-25.7	3,452	-0.74%
2024/03/29	2	79.00	0	0.00	79.00	2	3,352	0.06%
2024/03/28	1	79.00	1	80.50	79.00	0	3,372	0.00%
2024/03/27	1	79.30	14	79.19	80.10	-13	3,560	-0.37%
2024/03/26	6	81.65	4	80.80	78.90	2	3,576	0.06%
2024/03/25	0	0.00	3	80.30	80.00	-3	3,533	-0.08%
2024/03/22	18.1	82.63	1	80.80	80.80	17.1	3,608	0.47%
2024/03/21	35	82.49	15	82.86	83.60	20	3,567	0.56%
2024/03/20	1	78.00	0	0.00	77.50	1	3,492	0.03%
2024/03/19	4	78.23	0	0.00	78.00	4	3,613	0.11%
2024/03/15	7	79.47	1	78.80	77.50	6	4,057	0.15%
2024/03/13	0	79.90	0	0.00	79.50	0	4,747	0.00%
2024/03/12	1	80.60	1	81.60	81.60	0	5,059	0.00%
2024/03/08	0.1	79.89	0	0.00	78.00	0.1	5,235	0.00%
2024/03/07	0.1	81.10	2	81.80	80.60	-1.9	5,288	-0.04%
2024/03/06	0	0.00	16	82.62	82.30	-16	5,298	-0.30%
2024/03/05	0.1	83.10	0	0.00	83.00	0.1	5,365	0.00%
2024/03/01	0	0.00	1	84.90	84.90	-1	5,412	-0.02%
2024/02/29	0	0.00	1	83.70	83.30	-1	5,462	-0.02%
2024/02/27	1	84.40	0	0.00	83.50	1	5,536	0.02%
2024/02/23	2	89.05	0	0.00	85.90	2	5,648	0.04%
2024/02/22	2.1	86.94	0	0.00	86.70	2.1	5,696	0.04%
2024/02/21	2	87.10	11.4	86.83	86.00	-9.4	5,745	-0.16%
2024/02/20	5	84.08	1	84.59	83.80	4	5,679	0.07%
2024/02/19	1	82.90	0	0.00	83.40	1	5,872	0.02%
2024/02/16	3	80.50	2	81.70	81.40	1	6,115	0.02%
2024/02/15	1	78.90	1	78.20	79.00	0	6,318	0.00%
2024/02/02	0	78.30	5	78.40	77.50	-5	6,913	-0.07%
2024/02/01	1	78.60	1	78.20	78.40	0	7,142	0.00%
2024/01/30	0.1	79.00	0	0.00	78.30	0.1	7,548	0.00%
2024/01/29	0	79.60	0	0.00	79.80	0	7,872	0.00%
2024/01/25	0	0.00	1	80.00	80.00	-1	9,093	-0.01%
2024/01/24	2	84.10	2	80.80	80.80	0	9,240	0.00%
2024/01/22	1	82.70	1	81.70	82.40	0	9,478	0.00%
2024/01/19	1	81.90	0	81.50	81.50	1	9,499	0.01%
2024/01/18	1	83.20	0	0.00	81.30	1	9,581	0.01%
2024/01/17	2	82.65	0	0.00	82.90	2	9,635	0.02%
2024/01/16	0	0.00	1	83.30	83.20	-1	9,695	-0.01%
2024/01/15	11	82.46	18	84.31	85.20	-7	9,698	-0.07%
2024/01/12	1	80.00	7	79.61	78.40	-6	9,703	-0.06%
2024/01/11	1	79.50	0	0.00	79.00	1	10,017	0.01%
2024/01/10	2	78.70	2	78.85	79.10	0	10,174	0.00%
2024/01/09	1	79.00	3	79.43	78.20	-2	10,302	-0.02%
2024/01/08	0.7	80.03	0	0.00	79.70	0.7	10,424	0.01%
2024/01/05	7	80.39	0	0.00	79.30	7	10,546	0.07%
2024/01/04	1	82.20	0	0.00	79.00	1	10,606	0.01%
2024/01/03	1	82.30	4	82.96	81.80	-3	10,620	-0.03%
2024/01/02	6	86.33	0	0.00	85.70	6	10,624	0.06%
2023/12/29	2	88.45	2	88.35	87.60	0	10,714	0.00%
2023/12/28	25	89.12	5	89.28	90.30	20	10,837	0.18%
2023/12/27	0	0.00	2	87.35	88.40	-2	11,166	-0.02%
2023/12/25	0	86.70	5	85.60	85.40	-5	11,177	-0.04%
2023/12/22	7	88.42	3	90.67	87.00	4	11,165	0.04%
2023/12/21	5.1	86.50	0	0.00	86.40	5.1	10,977	0.05%
2023/12/18	0	88.90	1.8	88.47	88.40	-1.8	10,921	-0.02%
2023/12/15	6.5	89.75	3	90.27	88.30	3.5	10,925	0.03%
2023/12/14	22	91.43	22	89.76	89.10	0	10,854	0.00%
2023/12/13	2	91.10	12	91.70	90.70	-10	10,779	-0.09%
2023/12/12	28.1	93.38	22	90.06	92.00	6.1	10,904	0.06%
2023/12/11	30	90.22	36	91.23	92.90	-6	10,692	-0.06%
2023/12/08	25	92.20	35.1	90.56	88.70	-10.1	10,416	-0.10%
2023/12/07	24.1	91.79	12	90.88	87.50	12.1	10,067	0.12%
2023/12/06	2	89.60	5	89.32	90.00	-3	9,835	-0.03%
2023/12/05	1	85.10	0	0.00	85.30	1	9,724	0.01%
2023/12/04	1	87.10	0	0.00	87.10	1	9,842	0.01%
2023/12/01	0	86.10	0.4	86.30	85.20	-0.4	9,810	0.00%
2023/11/30	3	88.37	2	89.75	87.00	1	9,806	0.01%
2023/11/29	5	88.40	5	88.00	88.10	0	9,803	0.00%
2023/11/28	0	0.00	1	87.30	88.40	-1	9,925	-0.01%
2023/11/27	9	86.32	8	86.52	86.10	1	10,223	0.01%
2023/11/24	2	87.07	2	87.90	86.00	0	10,214	0.00%
2023/11/23	1	92.11	1	89.10	89.00	0	10,127	0.00%
2023/11/22	1	90.27	0.1	89.10	90.30	0.9	9,979	0.01%
2023/11/21	4	90.75	2	91.75	88.30	2	9,909	0.02%
2023/11/20	2	90.35	1	91.90	90.90	1	9,838	0.01%
2023/11/17	4	88.73	4.1	89.00	90.20	-0.1	9,763	0.00%
2023/11/16	8	92.18	7.1	90.77	88.90	0.9	9,657	0.01%
2023/11/15	14	94.63	9	94.68	92.70	5	9,400	0.05%
2023/11/14	3.1	93.10	3	92.70	94.20	0.1	9,114	0.00%
2023/11/13	10.1	90.18	17	90.81	91.50	-6.9	8,890	-0.08%
2023/11/10	11	88.49	12	87.15	87.10	-1	8,558	-0.01%
2023/11/09	5.1	89.27	2	86.85	86.40	3.1	8,334	0.04%
2023/11/08	11	92.80	2	93.30	92.30	9	8,138	0.11%
2023/11/07	10	92.55	1	90.90	94.00	9	8,034	0.11%
2023/11/06	8	92.40	7	92.44	92.20	1	7,820	0.01%
2023/11/03	17	89.46	18	89.77	91.90	-1	7,522	-0.01%
2023/11/02	1	79.10	6.2	83.51	87.40	-5.2	6,747	-0.08%
2023/11/01	3	78.80	3.5	78.16	79.50	-0.5	6,326	-0.01%
2023/10/31	4	77.40	3	78.17	75.20	1	6,170	0.02%
2023/10/30	0	0.00	2	77.30	76.30	-2	6,027	-0.03%
2023/10/27	1	75.00	70	74.55	74.10	-69	5,898	-1.17%
2023/10/26	2	74.25	33	75.82	74.80	-31	5,899	-0.53%
2023/10/24	3	76.10	3.1	75.72	76.20	-0.1	5,933	0.00%
2023/10/23	36	75.68	11	75.80	76.20	25	5,837	0.43%
2023/10/20	18	73.28	13.6	73.30	75.20	4.4	5,772	0.08%
2023/10/19	17	76.45	4	77.04	77.30	13	5,635	0.23%
2023/10/18	22	72.07	4	72.40	74.40	18	5,339	0.34%
2023/10/17	4	75.05	5	74.58	74.10	-1	5,194	-0.02%
2023/10/16	33	73.84	2	72.90	72.80	31	5,074	0.61%
2023/10/13	4	72.80	9	74.17	72.90	-5	5,020	-0.10%
2023/10/12	11	72.45	23.1	72.65	73.00	-12.1	4,932	-0.24%
2023/10/11	3	72.20	2	70.50	70.50	1	4,908	0.02%
2023/10/06	3	71.60	1	71.50	71.10	2	4,941	0.04%
2023/10/04	2	73.24	5	72.42	72.50	-3	5,139	-0.06%
2023/10/03	11	71.41	16.1	72.51	72.50	-5.1	4,990	-0.10%
2023/10/02	0	0.00	13	68.66	68.90	-13	4,693	-0.28%
2023/09/28	1	65.10	0	0.00	64.30	1	4,785	0.02%
2023/09/26	1	67.10	1	67.10	67.00	0	5,008	0.00%
2023/09/25	3	68.00	0	0.00	66.80	3	5,087	0.06%
2023/09/22	1	67.80	0	0.00	68.50	1	5,177	0.02%
2023/09/19	0	0.00	4	68.80	67.40	-4	6,077	-0.07%
2023/09/18	1	70.00	2	70.50	69.40	-1	6,175	-0.02%
2023/09/15	16	71.39	7	71.76	70.40	9	6,256	0.14%
2023/09/14	14	69.57	5	69.38	70.00	9	6,283	0.14%
2023/09/13	0	0.00	3	68.40	68.60	-3	6,687	-0.04%
2023/09/12	7	67.73	2	68.60	67.90	5	6,989	0.07%
2023/09/11	1	67.30	0	0.00	67.00	1	7,038	0.01%
2023/09/08	3	67.33	2	66.90	66.60	1	7,092	0.01%
2023/09/07	4	69.10	90.3	69.29	68.10	-86.3	7,122	-1.21%
2023/09/06	1	69.30	1	68.40	68.00	0	7,014	0.00%
2023/09/05	2	67.50	2	68.00	67.80	0	7,103	0.00%
2023/09/04	6	68.57	2	66.20	67.40	4	7,274	0.05%
2023/09/01	4	68.53	3	68.93	68.90	1	7,250	0.01%
2023/08/31	95	67.81	19	68.37	67.50	76	7,156	1.06%
2023/08/30	2.6	64.29	6.3	64.20	65.00	-3.7	6,871	-0.05%
2023/08/29	0	0.00	0.2	61.00	61.30	-0.2	6,955	0.00%
2023/08/25	1	63.40	2	62.70	62.70	-1	7,625	-0.01%
2023/08/24	1	64.20	1	63.50	63.10	0	7,654	0.00%
2023/08/23	1	63.50	1	63.90	64.00	0	7,669	0.00%
2023/08/21	0	0.00	1	61.00	61.90	-1	7,736	-0.01%
2023/08/18	1.1	62.89	0	0.00	60.10	1.1	7,780	0.01%
2023/08/16	0	0.00	1	63.30	63.30	-1	7,829	-0.01%
2023/08/14	0	0.00	2	61.80	62.90	-2	8,142	-0.02%
2023/08/11	4	62.13	1	61.70	62.30	3	8,188	0.04%
2023/08/10	1	59.10	6	59.20	58.80	-5	8,392	-0.06%
2023/08/08	0	0.00	1	60.00	60.00	-1	8,728	-0.01%
2023/08/07	1	59.90	1	59.10	60.00	0	8,917	0.00%
2023/08/04	1	61.60	1	62.10	61.60	0	9,061	0.00%
2023/08/02	0	0.00	2	59.75	59.10	-2	9,227	-0.02%
2023/08/01	1	61.90	0	0.00	61.20	1	9,315	0.01%
2023/07/31	1	63.80	3	61.47	61.80	-2	9,433	-0.02%
2023/07/28	6	62.72	2	62.85	63.30	4	9,480	0.04%
2023/07/27	5	61.98	0	0.00	62.20	5	9,501	0.05%
2023/07/26	1	59.00	1	58.30	58.10	0	9,565	0.00%
2023/07/25	1	58.70	5	58.70	58.60	-4	9,631	-0.04%
2023/07/24	5	59.58	0	0.00	59.20	5	9,778	0.05%
2023/07/21	1	61.00	0	0.00	61.40	1	9,867	0.01%
2023/07/19	0	0.00	1	62.50	61.60	-1	10,129	-0.01%
2023/07/18	2	62.40	1	61.60	61.60	1	10,220	0.01%
2023/07/17	1	64.20	10	64.38	64.40	-9	10,247	-0.09%
2023/07/14	3	66.33	2	66.50	65.50	1	10,357	0.01%
2023/07/13	5	66.12	4	67.38	66.20	1	10,429	0.01%
2023/07/12	8	65.68	4	66.00	66.00	4	10,514	0.04%
2023/07/11	11	63.63	1	63.40	62.80	10	10,539	0.09%
2023/07/10	3	61.53	0	0.00	61.70	3	10,486	0.03%
2023/07/07	5	63.60	3	67.00	62.50	2	10,793	0.02%
2023/07/06	1	66.80	2	67.85	66.80	-1	11,227	-0.01%
2023/07/05	2	71.50	2.1	70.03	70.50	-0.1	11,303	0.00%
2023/07/04	8	72.88	9	72.61	71.50	-1	11,645	-0.01%
2023/07/03	8	71.99	6	72.65	71.70	2	11,809	0.02%
2023/06/30	1	72.40	3	71.87	71.80	-2	12,128	-0.02%
2023/06/29	22	76.05	19	74.21	73.50	3	12,450	0.02%
2023/06/28	10.3	76.10	7.1	75.89	74.50	3.2	12,127	0.03%
2023/06/27	3	72.67	7	72.47	70.70	-4	11,848	-0.03%
2023/06/26	3	73.63	2	74.20	71.50	1	11,744	0.01%
2023/06/20	4	72.93	9.1	72.68	73.60	-5.1	11,761	-0.04%
2023/06/19	25.2	74.23	18	73.91	72.40	7.2	11,688	0.06%
2023/06/16	5	69.32	10	70.41	71.60	-5	11,376	-0.04%
2023/06/15	6	65.72	8	65.46	65.10	-2	11,211	-0.02%
2023/06/14	7	64.50	8	64.85	65.60	-1	11,231	-0.01%
2023/06/13	1	62.50	0	0.00	63.00	1	11,130	0.01%
2023/06/12	3	63.13	3	62.93	62.90	0	11,150	0.00%
2023/06/09	6	63.25	11	63.58	63.30	-5	11,129	-0.04%
2023/06/08	7.6	63.19	5	64.00	62.50	2.6	11,067	0.02%
2023/06/06	2.2	59.91	2	59.70	60.10	0.2	11,055	0.00%
2023/06/05	1.2	61.93	2	61.90	61.00	-0.8	11,130	-0.01%
2023/06/02	4.5	62.73	2.1	62.06	62.10	2.4	11,145	0.02%
2023/06/01	6	61.88	7	61.19	61.90	-1	11,128	-0.01%
2023/05/31	9.5	61.83	8	61.73	61.00	1.5	11,012	0.01%
2023/05/29	0	0.00	1	59.20	58.70	-1	10,826	-0.01%
2023/05/24	3	58.97	3.2	59.07	58.00	-0.2	11,230	0.00%
2023/05/23	3	58.73	3	58.70	59.00	0	11,233	0.00%
2023/05/22	0	0.00	1.1	58.65	58.20	-1.1	11,234	-0.01%
2023/05/19	5	59.28	11	58.86	58.60	-6	11,246	-0.05%
2023/05/18	6	59.12	28.1	59.22	59.30	-22.1	11,193	-0.20%
2023/05/17	1.1	56.48	8	57.31	56.80	-6.9	10,954	-0.06%
2023/05/16	12	58.07	3	58.13	56.10	9	10,878	0.08%
2023/05/15	4	57.90	3	58.00	57.70	1	10,583	0.01%
2023/05/12	14	57.56	20	58.50	58.60	-6	10,492	-0.06%
2023/05/11	11	60.57	1	60.00	59.60	10	10,180	0.10%
2023/05/10	1	65.40	1	66.70	66.20	0	9,969	0.00%
2023/05/09	7	67.40	2.1	66.46	66.30	4.9	9,771	0.05%
2023/05/08	1	74.30	1	75.20	73.60	0	9,576	0.00%
2023/05/05	6	73.98	3.7	74.51	75.20	2.3	9,448	0.02%
2023/05/04	27	72.27	3.1	72.28	73.80	23.9	9,307	0.26%
2023/05/03	4	71.75	15.4	72.53	72.90	-11.4	9,211	-0.12%
2023/05/02	28	71.38	8	71.90	71.40	20	9,066	0.22%
2023/04/28	3	67.80	1	67.90	67.90	2	8,893	0.02%
2023/04/27	3	69.17	2	68.25	67.70	1	8,792	0.01%
2023/04/26	2	69.60	1	68.80	68.60	1	8,607	0.01%
2023/04/25	2	74.55	0	0.00	71.50	2	8,461	0.02%
2023/04/24	1	78.40	16	77.67	77.00	-15	8,273	-0.18%
2023/04/21	3	73.07	2.2	72.75	73.20	0.8	8,109	0.01%
2023/04/20	5	74.04	0	0.00	73.50	5	7,977	0.06%
2023/04/19	10	75.97	8	77.46	75.60	2	7,853	0.03%
2023/04/18	2	80.60	2.7	81.15	78.50	-0.7	7,683	-0.01%
2023/04/17	6	81.23	4.9	81.47	80.90	1.2	7,536	0.02%
2023/04/14	3.2	76.92	5	78.50	79.80	-1.9	7,311	-0.03%
2023/04/13	1.1	76.18	1	75.10	75.00	0.1	7,027	0.00%
2023/04/12	17.1	77.26	20	76.80	76.90	-2.9	6,894	-0.04%
2023/04/11	32.7	74.47	36.4	74.86	76.40	-3.7	6,494	-0.06%
2023/04/10	7.3	71.32	7	71.63	71.70	0.3	5,901	0.01%
2023/04/07	15	72.91	12.6	72.95	72.60	2.4	5,659	0.04%
2023/04/06	13	69.92	14.1	69.89	69.30	-1.1	5,168	-0.02%
2023/03/31	9.7	66.91	17.8	68.19	68.40	-8.1	4,878	-0.17%
2023/03/30	19.3	68.10	15	67.98	67.90	4.3	4,454	0.10%
2023/03/29	3.2	64.13	4	64.55	65.20	-0.8	4,006	-0.02%
2023/03/28	2.3	64.44	3	64.17	63.80	-0.7	3,910	-0.02%
2023/03/27	1	68.10	0	0.00	66.10	1	3,780	0.03%
2023/03/24	10	68.86	16	68.79	69.10	-6	3,685	-0.16%
2023/03/23	4	67.40	2	67.25	67.70	2	3,509	0.06%
2023/03/22	3	67.20	3	67.23	67.10	0	3,378	0.00%
2023/03/21	6	68.38	1	67.80	68.00	5	3,198	0.16%
2023/03/20	0	64.60	42.7	68.35	68.50	-42.7	2,925	-1.46%
2023/03/17	0	0.00	5	62.86	62.30	-5	2,719	-0.18%
2023/03/13	1	56.00	0	0.00	60.10	1	2,300	0.04%
2023/03/10	1	58.40	1	59.00	58.20	0	2,210	0.00%
2023/03/09	2	63.50	0	0.00	60.00	2	2,072	0.10%
2023/03/08	1	59.90	4	64.23	63.30	-3	1,919	-0.16%
2023/03/06	0	0.00	2	59.40	59.00	-2	1,675	-0.12%
2023/03/03	2	57.60	3	57.53	57.40	-1	1,534	-0.07%
2023/03/02	5	55.40	10.6	56.56	57.40	-5.6	1,421	-0.39%
2023/03/01	1	54.40	14.6	54.87	55.70	-13.6	1,244	-1.09%
2023/02/24	11	50.22	12.5	51.53	51.80	-1.5	1,091	-0.14%
2023/02/23	0	0.00	22	47.77	49.70	-22	719	-3.06%
2023/02/22	17	45.69	3	46.42	45.20	14	570	2.45%
2023/02/17	0	0.00	1	44.20	43.90	-1	372	-0.27%
2023/02/15	0	0.00	2	39.13	38.60	-2	257	-0.78%
2023/02/14	2	37.90	5.8	38.47	38.55	-3.8	214	-1.77%
2023/02/07	0	0.00	1	33.40	33.40	-1	176	-0.57%
2023/02/06	0	0.00	1	33.10	32.75	-1	175	-0.57%
2023/02/03	0	0.00	1	33.35	33.30	-1	171	-0.58%
2023/02/01	0	0.00	0	33.10	33.50	0	169	0.00%
2023/01/30	0	32.30	0	0.00	32.30	0	165	0.00%
2023/01/12	1	31.90	1	31.90	31.95	0	169	0.00%
2023/01/10	1	31.90	0	0.00	31.90	1	175	0.57%
2023/01/09	1	31.75	0	0.00	31.85	1	173	0.58%
2023/01/04	0	0.00	5	30.92	31.00	-5	170	-2.93%
2023/01/03	0	30.40	0	0.00	30.50	0	173	0.00%
2022/12/19	2.4	30.10	0	0.00	30.05	2.4	327	0.74%
2022/12/16	2	30.80	0	0.00	30.80	2	384	0.52%
2022/12/14	0.1	30.50	0	0.00	30.60	0.1	393	0.02%
2022/12/13	0.2	30.50	0	0.00	30.55	0.2	395	0.06%
2022/12/07	0.1	29.65	0	0.00	30.70	0.1	406	0.02%
2022/11/14	0	29.95	0	0.00	30.30	0	455	0.00%
2022/11/09	0	0.00	1	32.10	32.10	-1	450	-0.22%
2022/11/07	0	0.00	0.2	31.10	31.10	-0.2	453	-0.05%
2022/11/04	0.3	30.70	0	0.00	31.05	0.3	457	0.07%
2022/11/03	0	30.90	0	0.00	31.00	0	457	0.00%
2022/11/01	0.6	30.75	0	0.00	30.75	0.6	463	0.13%
2022/10/25	1	28.65	0	0.00	29.00	1	477	0.21%
2022/10/13	1	31.80	1	32.00	29.50	0	492	0.00%
2022/09/26	0	0.00	55	27.16	26.85	-55	496	-11.07%
2022/09/15	0	0.00	1	31.50	32.40	-1	481	-0.21%
2022/09/14	1	31.15	0	0.00	31.20	1	415	0.24%
2022/09/07	1	28.55	0	0.00	28.70	1	389	0.26%
2022/08/22	3	29.65	0	0.00	29.45	3	442	0.68%
2022/08/18	0	0.00	1	30.20	30.25	-1	441	-0.23%
2022/08/11	0	0.00	1	29.55	29.55	-1	446	-0.22%
2022/07/12	0	0.00	0	27.30	26.65	0	686	0.00%
2022/07/04	0	0.00	5	25.70	25.65	-5	703	-0.71%
2022/06/30	0	27.40	1	27.10	26.95	-1	699	-0.14%
2022/06/21	0	0.00	0	30.15	28.55	0	919	0.00%
2022/06/17	2	28.95	3	28.95	29.10	-1	902	-0.11%
2022/06/15	3	30.90	3	31.15	30.90	0	886	0.00%
2022/06/14	2	29.75	0	0.00	29.95	2	879	0.23%
2022/06/10	0	32.10	0	0.00	31.25	0	885	0.00%
2022/06/09	0	32.00	0	0.00	31.40	0	888	0.00%
2022/05/31	3	32.00	2	32.28	32.35	1	926	0.11%
2022/05/30	6	32.57	3	32.53	32.05	3	936	0.32%
2022/05/16	0	0.00	0.2	30.75	30.50	-0.2	1,241	-0.02%
2022/05/12	0	0.00	1	30.15	29.90	-1	1,251	-0.08%
2022/05/06	0	0.00	4	32.45	32.70	-4	1,204	-0.33%
2022/05/05	4	33.74	0	0.00	33.70	4	1,197	0.33%
2022/04/29	1	36.20	0	0.00	32.50	1	1,144	0.09%
2022/04/26	0	0.00	1	37.35	37.55	-1	1,103	-0.09%
2022/04/21	0	0.00	2	37.23	37.20	-2	1,108	-0.18%
2022/04/18	0	0.00	1	36.85	36.95	-1	1,127	-0.09%
2022/04/13	0	0.00	3	37.02	36.90	-3	1,154	-0.26%
2022/04/11	1	37.05	1	36.85	36.85	0	1,184	0.00%
2022/04/06	0	0.00	2	36.83	37.00	-2	1,649	-0.12%
2022/03/31	3	37.00	0	0.00	37.10	3	1,675	0.18%
2022/03/29	0	0.00	25	36.16	36.45	-25	1,698	-1.47%
2022/03/28	3	36.82	5	36.65	36.85	-2	1,788	-0.11%
2022/03/25	2	40.55	0	0.00	40.65	2	1,673	0.12%
2022/03/24	3	41.28	0	0.00	41.35	3	1,674	0.18%
2022/03/23	3	42.20	0	0.00	41.85	3	1,687	0.18%
2022/03/22	0	0.00	5	41.43	41.70	-5	1,752	-0.29%
2022/03/21	0	0.00	1	41.80	41.75	-1	1,794	-0.06%
2022/03/18	2	42.05	0	0.00	42.05	2	1,896	0.11%
2022/03/15	4	40.44	0	0.00	40.60	4	2,051	0.19%
2022/03/14	0	0.00	2	41.00	40.95	-2	2,077	-0.10%
2022/03/09	3	40.73	0	0.00	40.75	3	2,213	0.14%
2022/03/07	6	41.98	0	0.00	41.95	6	2,336	0.26%
2022/03/04	1	43.05	0	0.00	43.05	1	2,333	0.04%
2022/02/24	1	42.85	0	0.00	42.85	1	2,878	0.03%
2022/02/23	3	44.05	0	45.35	45.30	3	2,921	0.10%
2022/02/22	3	44.35	1	44.10	44.05	2	2,928	0.07%
2022/02/21	1	46.80	2	46.15	46.00	-1	2,929	-0.03%
2022/02/18	15	46.05	13.2	46.36	46.90	1.8	2,925	0.06%
2022/02/17	2	45.48	3	45.17	44.55	-1	2,878	-0.03%
2022/02/15	2	42.68	0	46.40	42.05	2	2,862	0.07%
2022/02/10	0	0.00	1	44.00	44.65	-1	2,986	-0.03%
2022/01/25	1	41.60	0	0.00	41.65	1	3,078	0.03%
2022/01/20	1	43.35	0	0.00	43.40	1	3,145	0.03%
2022/01/19	1	43.75	0	0.00	43.55	1	3,167	0.03%
2022/01/17	0	0.00	1	43.20	43.85	-1	3,234	-0.03%
2022/01/13	0	0.00	1	44.05	43.95	-1	3,277	-0.03%
2022/01/12	0	0.00	1	43.75	43.80	-1	3,289	-0.03%
2022/01/11	2	44.50	0	0.00	44.50	2	3,309	0.06%
2022/01/07	4	45.51	1	45.50	45.50	3	3,318	0.09%
2022/01/06	1	46.30	0	0.00	46.30	1	3,330	0.03%
2022/01/05	1	46.55	0	0.00	46.40	1	3,351	0.03%
2022/01/04	6	47.09	0	0.00	47.05	6	3,362	0.18%
2022/01/03	1	48.00	0	0.00	47.65	1	3,361	0.03%
2021/12/30	15	49.81	13	51.14	48.50	2	3,349	0.06%
2021/12/23	1	47.95	2	48.00	47.95	-1	3,006	-0.03%
2021/12/22	7	48.57	3	49.82	47.70	4	3,040	0.13%
2021/12/21	2	48.30	1	48.35	47.60	1	2,932	0.03%
2021/12/17	3	47.45	0	0.00	48.20	3	2,906	0.10%
2021/12/16	22	49.10	13	48.44	48.35	9	2,896	0.31%
2021/12/15	2	48.35	4	48.13	48.10	-2	2,842	-0.07%
2021/12/14	11	47.68	2.2	47.43	48.65	8.8	2,818	0.31%
2021/12/13	12	46.46	30	47.75	49.00	-18	2,731	-0.66%
2021/12/10	1	44.55	2	44.83	44.55	-1	2,604	-0.04%
2021/12/09	2	45.63	0	0.00	45.10	2	2,616	0.08%
2021/12/07	1	46.60	2	47.08	46.50	-1	2,599	-0.04%
2021/12/06	1	46.00	0	0.00	45.95	1	2,575	0.04%
2021/12/03	1	46.30	1	46.65	46.60	0	2,562	0.00%
2021/12/02	1	47.10	14	45.76	45.45	-13	2,551	-0.51%
2021/12/01	1	42.85	0	0.00	44.40	1	2,475	0.04%
2021/11/29	1	42.80	0	0.00	42.80	1	2,531	0.04%
2021/11/26	10	44.26	0	0.00	43.95	10	2,610	0.38%
2021/11/25	21	45.99	0	47.10	45.15	21	2,607	0.81%
2021/11/24	8	47.56	2	47.75	47.15	6	2,585	0.23%
2021/11/23	34	48.31	10	48.45	48.00	24	2,533	0.95%
2021/11/22	0	0.00	10.2	46.70	47.50	-10.2	2,189	-0.47%
2021/11/19	0	0.00	51	43.42	43.20	-51	2,165	-2.35%
2021/11/18	56	44.05	0	0.00	44.00	56	2,201	2.54%
2021/11/17	2	43.65	8	44.08	44.00	-6	2,246	-0.27%
2021/11/16	9	43.40	3	43.28	43.00	6	2,277	0.26%
2021/11/15	0	0.00	1	42.55	42.65	-1	2,271	-0.04%
2021/11/12	1.1	41.10	1	41.25	41.25	0.1	2,327	0.00%
2021/11/11	1.1	42.11	10	40.69	41.95	-8.9	2,377	-0.37%
2021/11/10	7.1	43.20	4	42.95	43.10	3.1	2,457	0.13%
2021/11/09	1	44.50	0	0.00	44.30	1	2,602	0.04%
2021/11/08	1.1	44.06	0	0.00	44.05	1.1	2,664	0.04%
2021/11/05	2	44.53	0	0.00	44.80	2	2,828	0.07%
2021/11/04	4	45.25	0	0.00	45.00	4	3,119	0.13%
2021/11/03	2	45.60	0	0.00	45.55	2	3,215	0.06%
2021/11/02	5	46.05	2	44.95	44.30	3	3,261	0.09%
2021/11/01	15	45.63	2	45.85	45.80	13	3,454	0.38%
2021/10/29	2	44.55	1	44.30	44.20	1	3,561	0.03%
2021/10/27	1	43.75	4	44.00	44.05	-3	3,620	-0.08%
2021/10/26	4.1	43.73	2	45.30	43.10	2.1	3,744	0.06%
2021/10/22	0	0.00	1	43.00	43.05	-1	3,954	-0.03%
2021/10/21	3	42.79	0	0.00	42.30	3	4,226	0.07%
2021/10/15	1	42.00	0	0.00	41.55	1	5,239	0.02%
2021/10/13	1	39.90	1	40.05	40.00	0	5,450	0.00%
2021/10/12	3	41.63	0	0.00	41.50	3	5,567	0.05%
2021/10/08	2	42.08	0	0.00	41.65	2	5,640	0.04%
2021/10/06	1	42.00	0	0.00	41.40	1	5,988	0.02%
2021/10/04	1.2	41.21	0	0.00	41.10	1.2	6,320	0.02%
2021/10/01	1	43.00	0	0.00	42.60	1	6,446	0.02%
2021/09/30	0.1	45.31	5	45.00	44.95	-4.9	6,685	-0.07%
2021/09/29	8.1	45.37	2	45.15	44.80	6.1	7,198	0.08%
2021/09/28	1	49.55	0	0.00	49.55	1	7,341	0.01%
2021/09/27	0	0.00	1	50.80	50.80	-1	7,491	-0.01%
2021/09/24	0	0.00	1	50.40	50.20	-1	7,706	-0.01%
2021/09/22	2	49.43	0	0.00	49.35	2	8,353	0.02%
2021/09/17	0	0.00	2	50.85	50.70	-2	8,883	-0.02%
2021/09/15	1	49.30	0	0.00	49.30	1	9,416	0.01%
2021/09/14	1	50.60	0	0.00	50.10	1	9,626	0.01%
2021/09/09	4	50.10	0	0.00	50.50	4	9,755	0.04%
2021/09/08	0.1	49.05	7	49.37	49.30	-6.9	9,789	-0.07%
2021/09/06	2.1	50.03	0	0.00	50.00	2.1	10,008	0.02%
2021/09/03	1	52.30	0	0.00	52.30	1	10,054	0.01%
2021/09/02	3	52.70	2	52.60	52.00	1	10,166	0.01%
2021/09/01	0	0.00	3	54.00	54.00	-3	10,233	-0.03%
2021/08/31	1	51.20	0	0.00	52.00	1	10,233	0.01%
2021/08/30	1.1	51.23	0	0.00	51.20	1.1	10,356	0.01%
2021/08/27	0.1	52.00	1	51.70	51.50	-0.9	10,566	-0.01%
2021/08/26	1	53.20	4	52.40	52.10	-3	10,832	-0.03%
2021/08/25	1	52.80	2	53.30	53.30	-1	10,896	-0.01%
2021/08/23	0	0.00	2	53.35	53.70	-2	11,095	-0.02%
2021/08/20	1	50.60	3	51.57	51.20	-2	11,190	-0.02%
2021/08/19	6.1	51.78	4	53.30	51.00	2.1	11,207	0.02%
2021/08/18	4	53.63	0	0.00	54.20	4	11,280	0.04%
2021/08/17	0	0.00	25.1	50.21	51.00	-25.1	11,396	-0.22%
2021/08/16	6	53.17	1	53.70	51.80	5	11,437	0.04%
2021/08/13	23	54.32	32	52.98	52.90	-9	11,424	-0.08%
2021/08/12	14	58.71	0	0.00	57.50	14	11,334	0.12%
2021/08/11	4	59.80	12	60.78	58.10	-8	11,391	-0.07%
2021/08/10	27	63.56	73.2	64.13	63.20	-46.2	11,389	-0.41%
2021/08/09	14	71.74	12	71.65	70.20	2	11,176	0.02%
2021/08/06	31	74.13	0	0.00	73.50	31	11,199	0.28%
2021/08/05	15	75.52	12	76.00	75.00	3	11,280	0.03%
2021/08/04	6	74.08	11	74.51	74.70	-5	11,241	-0.04%
2021/08/03	5	72.90	0	0.00	73.10	5	11,296	0.04%
2021/08/02	16	72.83	16	73.46	73.00	0	11,473	0.00%
2021/07/30	7	73.00	3	74.50	71.80	4	11,636	0.03%
2021/07/29	6	73.23	9	73.11	73.90	-3	11,682	-0.03%
2021/07/28	15	71.51	17.1	71.73	72.00	-2.1	11,851	-0.02%
2021/07/27	45	76.15	28	76.00	74.00	17	12,059	0.14%
2021/07/26	21.2	76.60	22	76.32	76.70	-0.8	12,296	-0.01%
2021/07/23	11	74.17	14	74.43	74.70	-3	12,494	-0.02%
2021/07/22	63	75.94	39	75.43	73.90	24	12,719	0.19%
2021/07/21	21	73.12	3	73.47	72.30	18	12,787	0.14%
2021/07/20	4.1	72.64	1	73.20	71.80	3.1	13,115	0.02%
2021/07/19	14	73.51	5	73.88	74.50	9	13,352	0.07%
2021/07/16	12	73.38	17	73.55	73.90	-5	13,632	-0.04%
2021/07/15	3	71.93	2	72.40	72.30	1	13,949	0.01%
2021/07/14	9	72.66	14	72.93	72.80	-5	14,706	-0.03%
2021/07/13	36.2	72.69	18	73.46	71.40	18.2	14,760	0.12%
2021/07/12	39	72.91	61	73.27	74.10	-22	14,617	-0.15%
2021/07/09	25	71.03	6	71.08	71.00	19	14,415	0.13%
2021/07/08	13	73.72	13	74.12	72.80	0	14,349	0.00%
2021/07/07	26	75.46	11	75.70	74.00	15	14,287	0.10%
2021/07/06	32	77.04	23	76.48	74.50	9	14,083	0.06%
2021/07/05	6	74.30	9.2	76.60	77.30	-3.2	13,652	-0.02%
2021/07/02	11	69.81	8	70.11	70.30	3	13,503	0.02%
2021/07/01	40.2	68.92	5	71.62	68.70	35.2	13,427	0.26%
2021/06/30	8	70.21	25	70.86	71.50	-17	13,389	-0.13%
2021/06/29	25	71.56	30	71.22	69.00	-5	13,375	-0.04%
2021/06/28	24	70.23	53.1	70.87	71.40	-29.1	13,009	-0.22%
2021/06/25	12	66.70	29	65.60	66.40	-17	12,519	-0.14%
2021/06/24	6	63.52	54	63.66	63.50	-48	12,178	-0.39%
2021/06/23	17	63.35	10	62.79	63.30	7	12,069	0.06%
2021/06/22	6	59.58	1	59.40	59.30	5	11,868	0.04%
2021/06/21	0	0.00	6	61.00	60.60	-6	11,810	-0.05%
2021/06/18	1	62.40	0	0.00	62.30	1	11,783	0.01%
2021/06/17	60	62.70	23	63.20	63.30	37	11,783	0.31%
2021/06/16	1	64.30	2	63.15	62.50	-1	11,772	-0.01%
2021/06/15	13	64.78	10	63.30	64.50	3	11,716	0.03%
2021/06/11	11	63.78	1	63.60	62.30	10	11,580	0.09%
2021/06/10	11	63.89	6.1	63.49	63.30	5	11,550	0.04%
2021/06/09	6	63.73	6	63.48	62.40	0	11,447	0.00%
2021/06/08	3	62.23	2	63.00	62.90	1	11,373	0.01%
2021/06/07	11	62.17	12	62.63	62.00	-1	11,326	-0.01%
2021/06/04	20	63.32	10	62.91	63.10	10	11,219	0.09%
2021/06/03	49	62.09	15	62.38	62.30	34	11,029	0.31%
2021/06/02	3	58.67	39.1	59.36	59.60	-36.1	10,792	-0.33%
2021/06/01	37.1	59.65	15.3	60.42	59.30	21.8	10,752	0.20%
2021/05/31	19	58.74	2	57.80	58.30	17	10,601	0.16%
2021/05/28	6	58.48	10	58.57	58.70	-4	10,562	-0.04%
2021/05/27	6	55.90	15	56.43	56.80	-9	10,528	-0.09%
2021/05/26	13	55.75	9	55.37	55.00	4	10,541	0.04%
2021/05/25	34	56.01	68	56.66	56.60	-34	10,559	-0.32%
2021/05/24	8.1	51.80	6	53.05	52.80	2.1	10,801	0.02%
2021/05/21	13	50.00	7	49.93	50.10	6	10,990	0.05%
2021/05/20	0	0.00	2	49.18	47.95	-2	11,014	-0.02%
2021/05/19	7	47.64	7	48.02	48.15	0	11,109	0.00%
2021/05/18	12	47.79	7	47.99	48.35	5	11,189	0.04%
2021/05/17	1	44.50	2	46.60	44.20	-1	11,145	-0.01%
2021/05/14	12	49.25	0	0.00	49.10	12	11,160	0.11%
2021/05/13	30	51.13	28	51.86	50.00	2	11,209	0.02%
2021/05/12	27	51.98	42	54.45	52.10	-15	11,088	-0.14%
2021/05/11	3	57.47	10	60.90	57.40	-7	10,961	-0.06%
2021/05/10	8.1	63.21	23	63.43	63.70	-14.9	10,811	-0.14%
2021/05/07	8.2	62.87	14.1	62.56	62.70	-5.9	10,631	-0.06%
2021/05/06	10	59.66	28	57.61	58.90	-18	10,447	-0.17%
2021/05/05	15	60.65	11	59.61	58.60	4	10,340	0.04%
2021/05/04	42.1	60.40	10	62.83	58.20	32.1	10,195	0.31%
2021/05/03	21.1	67.81	26	67.46	62.50	-4.9	9,945	-0.05%
2021/04/29	25.1	66.54	47.5	68.37	68.80	-22.5	9,505	-0.24%
2021/04/28	50	68.88	7	69.51	66.20	43	9,183	0.47%
2021/04/27	76	68.99	59	69.94	68.50	17	8,863	0.19%
2021/04/26	30	65.51	34	66.78	66.90	-4	8,441	-0.05%
2021/04/23	5	58.68	11	59.48	60.90	-6	8,004	-0.07%
2021/04/22	18.5	60.07	21	60.48	55.40	-2.5	7,791	-0.03%
2021/04/21	14	59.59	41	58.33	59.70	-27	7,564	-0.36%
2021/04/20	53	58.34	40	57.17	57.00	13	7,334	0.18%
2021/04/19	33	55.12	14	55.66	54.30	19	7,020	0.27%
2021/04/16	3	53.20	6	53.80	53.80	-3	6,976	-0.04%
2021/04/15	9	52.43	2	52.70	52.70	7	7,187	0.10%
2021/04/14	3	50.40	0	0.00	52.10	3	7,431	0.04%
2021/04/13	2	53.40	0	0.00	51.10	2	7,575	0.03%
2021/04/12	25	52.48	25	52.42	52.30	0	7,632	0.00%
2021/04/09	1	53.80	9	53.57	53.50	-8	7,943	-0.10%
2021/04/08	3	52.90	13	53.48	52.80	-10	8,433	-0.12%
2021/04/07	10	53.32	2	53.60	53.20	8	8,810	0.09%
2021/04/06	8	54.69	13	54.67	54.40	-5	9,015	-0.06%
2021/04/01	14	52.88	9	53.42	52.80	5	9,230	0.05%
2021/03/31	0	0.00	2	51.70	51.90	-2	9,286	-0.02%
2021/03/30	15	51.55	0	0.00	51.20	15	9,457	0.16%
2021/03/29	0	0.00	6	51.65	51.70	-6	9,460	-0.06%
2021/03/26	1	49.15	0	0.00	50.10	1	9,422	0.01%
2021/03/24	1	48.50	0	0.00	48.30	1	9,435	0.01%
2021/03/22	1	48.70	3	48.70	48.70	-2	9,591	-0.02%
2021/03/19	6	49.88	1	49.75	49.85	5	9,678	0.05%
2021/03/18	0	0.00	4	51.28	50.90	-4	9,784	-0.04%
2021/03/16	0	0.00	2	52.60	52.00	-2	10,324	-0.02%
2021/03/12	0	0.00	3	51.40	51.20	-3	10,354	-0.03%
2021/03/11	0	0.00	2	51.45	52.20	-2	10,462	-0.02%
2021/03/10	1	50.90	2	50.70	50.60	-1	10,619	-0.01%
2021/03/08	20	50.21	15	49.73	48.55	5	11,086	0.05%
2021/03/05	1	48.70	10	49.40	48.60	-9	11,074	-0.08%
2021/03/04	1	50.80	0	0.00	50.20	1	11,008	0.01%
2021/03/03	1	50.00	5	50.72	51.20	-4	10,972	-0.04%
2021/03/02	7	53.07	2	53.18	52.10	5	10,902	0.05%
2021/02/26	2	50.60	1	51.80	51.80	1	10,773	0.01%
2021/02/25	7	52.93	5	52.98	52.30	2	10,684	0.02%
2021/02/24	15	55.04	14	56.12	52.80	1	10,557	0.01%
2021/02/23	0	0.00	36	55.87	56.80	-36	10,123	-0.36%
2021/02/22	11	54.55	6	54.45	54.50	5	9,802	0.05%
2021/02/19	18	52.29	6	52.67	52.80	12	9,634	0.12%
2021/02/18	33	51.50	9	51.37	50.90	24	9,447	0.25%
2021/02/17	2	49.58	6	51.00	49.65	-4	9,254	-0.04%
2021/02/05	1	49.05	9	48.73	48.50	-8	9,157	-0.09%
2021/02/04	12	48.73	20	48.85	49.00	-8	9,068	-0.09%
2021/02/03	1	46.50	0	0.00	46.50	1	8,884	0.01%
2021/02/02	1	46.50	0	0.00	46.70	1	8,850	0.01%
2021/02/01	3	46.38	0	0.00	45.10	3	8,793	0.03%
2021/01/29	1	46.35	1	45.35	45.35	0	8,749	0.00%
2021/01/28	2	45.70	1	46.15	45.20	1	8,708	0.01%
2021/01/27	5	46.92	2	46.80	46.90	3	8,667	0.03%
2021/01/26	5	46.98	1	48.50	46.40	4	8,582	0.05%
2021/01/25	1	44.50	0	0.00	47.00	1	8,445	0.01%
2021/01/22	4	45.00	0	0.00	45.15	4	8,317	0.05%
2021/01/21	5	44.85	6	44.00	44.20	-1	8,227	-0.01%
2021/01/20	2	46.98	101	46.88	46.30	-99	8,101	-1.22%	大賣/
2021/01/19	4	49.93	21	48.94	48.80	-17	7,995	-0.21%
2021/01/18	1	48.80	2	49.00	48.80	-1	7,898	-0.01%
2021/01/15	5	50.24	1	51.50	50.90	4	7,803	0.05%
2021/01/14	10	50.07	4.1	51.16	51.30	5.9	7,666	0.08%
2021/01/13	6	52.47	14	51.96	51.90	-8	7,479	-0.11%
2021/01/12	50	54.09	10	54.47	51.40	40	7,251	0.55%
2021/01/11	1	54.00	10	55.40	55.40	-9	6,715	-0.13%
2021/01/08	3	50.50	6	50.95	50.40	-3	6,537	-0.05%
2021/01/07	4	49.76	4	50.08	50.00	0	6,244	0.00%
2021/01/06	6	50.60	0	0.00	47.80	6	5,954	0.10%
2021/01/05	1	49.00	7	49.68	49.60	-6	5,746	-0.10%
2021/01/04	5	51.34	5	50.04	49.50	0	5,595	0.00%
2020/12/31	58	49.95	18	49.39	50.40	40	5,227	0.77%
2020/12/30	29	46.83	67	47.82	47.60	-38	4,637	-0.82%
2020/12/29	26	45.71	23	45.73	45.00	3	4,213	0.07%
2020/12/28	143	45.83	31	45.85	47.20	112	3,919	2.86%	大買/鉅額交易
2020/12/25	31	42.29	14	42.19	42.95	17	3,516	0.48%
2020/12/24	24	41.33	25	40.85	40.90	-1	3,227	-0.03%
2020/12/23	4	38.75	0	0.00	38.60	4	3,014	0.13%
2020/12/22	0	0.00	50	36.13	36.50	-50	2,975	-1.68%
2020/12/17	4	39.20	9	39.36	38.55	-5	2,893	-0.17%
2020/12/15	3	37.60	10	38.50	37.50	-7	2,709	-0.26%
2020/12/14	2	40.65	9	40.35	40.10	-7	2,581	-0.27%
2020/12/11	70	40.25	10	39.53	42.00	60	2,433	2.47%
2020/12/10	19	39.86	20	39.61	39.40	-1	2,129	-0.05%
2020/12/09	0	0.00	6	38.15	38.10	-6	1,817	-0.33%
2020/12/08	1	38.40	4	38.18	38.45	-3	1,752	-0.17%
2020/12/07	10	39.72	15	39.09	39.00	-5	1,717	-0.29%
2020/12/04	12	38.05	5	37.73	38.05	7	1,557	0.45%
2020/12/03	13	37.40	20	37.67	36.50	-7	1,347	-0.52%
2020/12/02	28	37.62	16	37.48	37.65	12	1,114	1.08%
2020/12/01	4	33.84	5	33.09	34.25	-1	807	-0.12%
2020/11/27	0	0.00	1	33.00	32.90	-1	767	-0.13%
2020/11/24	0	0.00	4	32.44	32.30	-4	777	-0.51%
2020/11/20	4	31.61	1	31.50	31.60	3	782	0.38%
2020/11/17	0	0.00	1	30.15	30.20	-1	827	-0.12%
2020/11/16	0	0.00	2	29.90	29.85	-2	880	-0.23%
2020/11/13	5	29.81	3	30.37	30.40	2	937	0.21%
2020/11/10	3	33.45	0	0.00	33.35	3	1,016	0.30%
2020/11/04	0	0.00	10	33.25	33.30	-10	1,137	-0.88%
2020/10/29	1	32.90	0	0.00	33.10	1	1,244	0.08%
2020/10/27	0	0.00	5	34.08	33.90	-5	1,359	-0.37%
2020/10/26	1	34.30	0	0.00	34.30	1	1,487	0.07%
2020/10/21	0	0.00	3	35.00	34.70	-3	1,575	-0.19%
2020/10/20	1	34.95	0	0.00	34.75	1	1,629	0.06%
2020/10/14	2	34.88	0	0.00	34.85	2	1,792	0.11%
2020/10/13	0	0.00	2	33.85	34.10	-2	1,839	-0.11%
2020/10/06	0	0.00	1	34.15	34.15	-1	2,570	-0.04%
2020/09/25	1	33.00	0	0.00	32.60	1	2,726	0.04%
2020/09/24	4	34.20	0	0.00	33.90	4	2,727	0.15%
2020/09/18	0	0.00	1	37.70	37.35	-1	2,764	-0.04%
2020/09/17	5	37.60	0	0.00	37.25	5	2,769	0.18%
2020/09/15	0	0.00	1	37.20	37.15	-1	2,779	-0.04%
2020/09/11	0	0.00	2	37.30	36.90	-2	2,798	-0.07%
2020/09/07	5	36.70	0	0.00	36.05	5	2,859	0.17%
2020/08/26	1	37.20	0	0.00	36.80	1	3,570	0.03%
2020/08/20	0	0.00	5	34.00	34.60	-5	3,913	-0.13%
2020/08/19	1	36.00	7	35.46	35.45	-6	3,912	-0.15%
2020/08/18	1	37.80	0	0.00	37.45	1	3,872	0.03%
2020/08/17	5	38.50	0	0.00	38.05	5	3,933	0.13%
2020/08/14	2	38.55	0	0.00	38.50	2	3,923	0.05%
2020/08/13	5	39.05	0	0.00	38.85	5	4,001	0.12%
2020/08/10	4	40.29	4	39.95	40.00	0	4,042	0.00%
2020/08/06	0	0.00	1	41.45	41.75	-1	4,090	-0.02%
2020/08/04	1	40.50	0	0.00	40.70	1	4,199	0.02%
2020/07/31	2	42.65	3	42.30	42.20	-1	4,338	-0.02%
2020/07/30	5	41.97	4	42.05	42.30	1	4,369	0.02%
2020/07/28	2	39.50	14	39.70	38.70	-12	4,379	-0.27%
2020/07/27	1	40.00	0	0.00	39.85	1	4,468	0.02%
2020/07/22	14	42.60	1	42.10	41.80	13	5,060	0.26%
2020/07/21	2	41.30	1	41.35	41.45	1	5,110	0.02%
2020/07/20	1	40.95	0	0.00	40.80	1	5,230	0.02%
2020/07/17	5	39.98	0	0.00	39.80	5	5,284	0.09%
2020/07/16	10	41.00	11	40.71	41.15	-1	5,441	-0.02%
2020/07/15	14	43.04	9	43.07	40.75	5	5,505	0.09%
2020/07/14	12	43.60	114	43.34	42.65	-102	5,430	-1.88%	大賣/鉅額交易
2020/07/13	0	0.00	10	42.24	42.65	-10	5,121	-0.20%
2020/07/10	0	0.00	2	39.85	38.80	-2	4,972	-0.04%
2020/07/08	0	0.00	1	39.60	39.30	-1	5,060	-0.02%
2020/07/07	1	39.85	1	39.45	39.35	0	5,120	0.00%
2020/07/06	2	39.15	1	39.15	39.15	1	5,208	0.02%
2020/07/03	5	38.80	0	0.00	38.80	5	5,355	0.09%
2020/07/02	10	39.00	0	0.00	39.20	10	5,556	0.18%
2020/07/01	0	0.00	7	39.03	39.00	-7	5,689	-0.12%
2020/06/30	2	38.55	2	38.65	38.70	0	5,762	0.00%
2020/06/29	13	38.03	1	38.60	38.15	12	5,952	0.20%
2020/06/24	1	38.30	0	0.00	38.40	1	6,074	0.02%
2020/06/23	0	0.00	1	38.70	38.55	-1	6,164	-0.02%
2020/06/22	2	38.63	1	38.65	38.65	1	6,160	0.02%
2020/06/19	3	39.10	0	0.00	38.95	3	6,145	0.05%
2020/06/18	5	39.04	0	0.00	39.10	5	6,145	0.08%
2020/06/17	0	0.00	1	39.85	39.40	-1	6,204	-0.02%
2020/06/16	0	0.00	5	39.45	39.75	-5	6,437	-0.08%
2020/06/15	5	38.75	8	38.76	38.70	-3	6,445	-0.05%
2020/06/12	2	37.95	0	0.00	39.50	2	6,551	0.03%
2020/06/11	34	39.61	21	40.34	39.10	13	6,634	0.20%
2020/06/10	16	41.04	11	41.94	40.90	5	6,713	0.07%
2020/06/09	0	0.00	5	41.95	41.55	-5	6,838	-0.07%
2020/06/08	10	41.89	13	41.83	41.35	-3	6,938	-0.04%
2020/06/05	11	41.60	43	41.51	41.30	-32	6,947	-0.46%
2020/06/04	29	41.27	5	42.03	40.90	24	6,998	0.34%
2020/06/03	18	42.41	58	42.31	42.90	-40	6,893	-0.58%
2020/06/02	25	42.35	8	42.38	42.25	17	6,858	0.25%
2020/06/01	22	41.87	2	42.10	41.75	20	6,965	0.29%
2020/05/29	14	40.96	0	0.00	40.90	14	7,018	0.20%
2020/05/28	40	42.48	53	42.01	40.50	-13	7,155	-0.18%
2020/05/27	2	42.58	28	42.20	42.05	-26	7,191	-0.36%
2020/05/26	2	41.38	3	41.38	41.05	-1	7,331	-0.01%
2020/05/25	16	40.82	11	40.42	40.90	5	7,350	0.07%
2020/05/22	6	41.14	2	41.03	40.80	4	7,432	0.05%
2020/05/21	14	40.87	8	40.95	40.70	6	7,498	0.08%
2020/05/20	49	41.06	33	41.00	40.90	16	7,514	0.21%
2020/05/19	44	39.24	2	38.90	39.45	42	7,609	0.55%
2020/05/18	6	38.43	0	0.00	38.40	6	7,643	0.08%
2020/05/15	1	38.95	0	0.00	37.85	1	7,715	0.01%
2020/05/14	3	39.85	1	38.45	38.50	2	7,924	0.03%
2020/05/13	5	40.83	0	0.00	40.70	5	8,068	0.06%
2020/05/12	1	41.45	9	41.70	40.65	-8	8,138	-0.10%
2020/05/11	8	41.98	6	41.77	41.25	2	8,125	0.02%
2020/05/08	13	42.80	4	43.03	42.85	9	8,055	0.11%
2020/05/07	0	0.00	10	42.04	42.00	-10	7,952	-0.13%
2020/05/06	12	42.35	4	42.25	41.40	8	8,021	0.10%
2020/05/05	4	41.91	4	41.76	41.25	0	7,967	0.00%
2020/05/04	6	40.63	0	0.00	41.00	6	8,032	0.07%
2020/04/30	9	42.06	6	42.25	41.50	3	8,009	0.04%
2020/04/29	46	43.56	36	44.41	42.10	10	8,008	0.12%
2020/04/28	2	41.80	3	41.83	41.60	-1	7,605	-0.01%
2020/04/27	3	41.42	1	42.00	42.30	2	7,532	0.03%
2020/04/24	5	41.64	2	41.48	41.10	3	7,577	0.04%
2020/04/23	11	41.63	2	42.00	42.00	9	7,618	0.12%
2020/04/22	4	40.64	6	40.80	40.85	-2	7,550	-0.03%
2020/04/21	21	41.06	21	41.17	39.60	0	7,471	0.00%
2020/04/20	6	40.90	6	40.61	40.60	0	7,323	0.00%
2020/04/17	1	40.70	0	0.00	39.50	1	7,215	0.01%
2020/04/16	3	40.25	4	40.38	40.15	-1	7,152	-0.01%
2020/04/15	8	40.32	3	40.65	40.10	5	7,102	0.07%
2020/04/14	13	41.02	7	41.44	40.35	6	7,053	0.09%
2020/04/13	2	39.73	4	39.46	38.65	-2	6,936	-0.03%
2020/04/10	7	39.50	0	0.00	39.45	7	6,900	0.10%
2020/04/09	3	40.70	0	0.00	38.70	3	6,832	0.04%
2020/04/08	22	40.39	25	40.18	40.55	-3	6,738	-0.04%
2020/04/07	7	38.39	11	38.54	39.40	-4	6,561	-0.06%
2020/04/06	6	35.77	5	35.77	36.65	1	6,346	0.02%
2020/04/01	3	33.13	2	32.15	33.35	1	6,205	0.02%
2020/03/31	3	33.47	3	33.40	33.20	0	6,118	0.00%
2020/03/30	5	32.76	1	32.65	32.85	4	5,954	0.07%
2020/03/27	3	34.75	24	34.75	34.75	-21	5,823	-0.36%
2020/03/24	20	26.15	1	26.00	26.15	19	5,789	0.33%
2020/03/23	0	0.00	4	24.28	23.80	-4	5,810	-0.07%
2020/03/20	18	27.28	15	26.97	25.80	3	5,810	0.05%
2020/03/18	10	30.89	10	30.88	29.35	0	5,764	0.00%
2020/03/17	0	0.00	4	33.50	32.60	-4	5,749	-0.07%
2020/03/16	32	37.20	19	38.12	36.20	13	5,824	0.22%
2020/03/13	4	38.53	7	38.74	40.20	-3	5,759	-0.05%
2020/03/12	5	41.64	5	41.77	42.00	0	5,582	0.00%
2020/03/11	4	45.53	3	44.85	42.95	1	5,422	0.02%
2020/03/10	2	45.13	8	45.33	46.20	-6	5,315	-0.11%
2020/03/09	1	47.05	0	0.00	43.90	1	5,190	0.02%
2020/03/06	5	47.80	9	47.13	46.50	-4	5,084	-0.08%
2020/03/05	9	47.31	7	47.14	47.10	2	4,993	0.04%
2020/03/04	11	45.16	9	45.42	45.90	2	4,785	0.04%
2020/03/03	22	43.92	21	44.12	43.85	1	4,664	0.02%
2020/03/02	10	41.45	6	40.67	43.25	4	4,494	0.09%
2020/02/27	16	42.20	16	43.07	40.35	0	4,322	0.00%
2020/02/26	0	0.00	3	41.70	41.65	-3	3,983	-0.08%
2020/02/25	0	0.00	2	41.20	42.05	-2	3,899	-0.05%
2020/02/24	2	41.50	4	41.88	41.50	-2	3,772	-0.05%
2020/02/20	15	40.99	18	40.70	40.00	-3	3,538	-0.08%
2020/02/19	0	0.00	1	39.00	39.30	-1	3,318	-0.03%
2020/02/18	13	39.42	28	38.80	38.50	-15	3,243	-0.46%
2020/02/17	15	39.39	4	38.98	38.55	11	3,125	0.35%
2020/02/14	55	37.04	46	37.65	38.90	9	2,867	0.31%
2020/02/13	33	36.26	31	36.01	35.40	2	2,648	0.08%
2020/02/11	2	34.65	0	0.00	34.85	2	2,485	0.08%
2020/02/07	2	36.95	2	36.40	34.70	0	2,413	0.00%
2020/02/05	24	37.27	20	37.40	36.20	4	2,219	0.18%
2020/02/04	0	0.00	3	36.32	36.55	-3	2,077	-0.14%
2020/02/03	1	37.05	0	0.00	37.00	1	2,012	0.05%
2020/01/31	5	35.53	3	35.60	35.65	2	1,885	0.11%
2020/01/30	0	0.00	3	33.30	33.30	-3	1,797	-0.17%
2020/01/20	2	37.20	1	36.90	37.00	1	1,741	0.06%
2020/01/17	3	35.45	0	0.00	35.75	3	1,597	0.19%
2020/01/16	0	0.00	1	32.95	33.85	-1	1,431	-0.07%
2020/01/15	0	0.00	1	31.65	31.65	-1	1,336	-0.07%
2020/01/14	1	31.90	0	0.00	31.90	1	1,321	0.08%
2020/01/08	0	0.00	2	29.95	30.30	-2	1,225	-0.16%
2020/01/03	0	0.00	4	30.48	30.60	-4	1,196	-0.33%
2020/01/02	3	31.17	0	0.00	31.20	3	1,182	0.25%
2019/12/30	4	30.30	0	0.00	30.25	4	1,140	0.35%
2019/12/20	0	0.00	4	30.08	30.25	-4	1,059	-0.38%
2019/12/18	0	0.00	4	29.90	30.00	-4	995	-0.40%
2019/12/17	1	30.60	6	30.37	30.40	-5	956	-0.52%
2019/12/16	0	0.00	1	32.75	32.35	-1	875	-0.11%
2019/12/13	22	31.28	18	30.70	31.50	4	744	0.54%
2019/12/12	10	30.96	4	31.45	30.50	6	643	0.93%
2019/12/11	10	32.10	10	32.00	32.10	0	519	0.00%
2019/12/10	6	28.65	2.1	28.89	29.20	3.9	326	1.20%
2019/11/25	0	0.00	2	25.00	25.05	-2	230	-0.87%
2019/11/19	0	0.00	0.1	25.00	25.20	-0.1	241	-0.04%
2019/10/31	0	0.00	7	24.75	24.75	-7	353	-1.98%
2019/10/28	0	0.00	2	24.60	24.55	-2	370	-0.54%
2019/10/24	0	0.00	10	24.75	24.80	-10	402	-2.49%
2019/10/22	0	0.00	1	24.00	24.00	-1	415	-0.24%
2019/09/25	2	25.50	0	0.00	25.50	2	513	0.39%
2019/09/12	1	25.40	0	0.00	25.35	1	508	0.20%
2019/08/23	0	0.00	11	24.40	24.35	-11	491	-2.24%
2019/08/22	0	0.00	1	24.80	24.70	-1	488	-0.20%
2019/08/21	1	24.85	0	0.00	24.70	1	483	0.21%
2019/08/20	0	0.00	20	24.65	24.65	-20	471	-4.24%
2019/08/19	0	0.00	26	24.45	24.65	-26	468	-5.55%
2019/08/16	1	24.55	1	24.55	24.55	0	467	0.00%
2019/08/15	3	24.13	0	0.00	24.35	3	466	0.64%
2019/08/14	7	24.49	1	24.35	24.50	6	463	1.29%
2019/08/13	8	24.16	0	0.00	24.15	8	456	1.75%
2019/08/12	1	24.00	0	0.00	24.05	1	451	0.22%
2019/08/08	13	25.20	0	0.00	25.05	13	428	3.04%
2019/08/07	0	0.00	1	27.45	27.40	-1	363	-0.27%
2019/08/06	1	27.10	0	0.00	27.45	1	359	0.28%
2019/08/05	5	28.20	0	0.00	27.65	5	355	1.41%
2019/08/01	2	28.45	2	28.50	28.45	0	350	0.00%
2019/07/31	3	28.70	0	0.00	28.65	3	349	0.86%
2019/07/30	5	29.50	0	0.00	28.90	5	345	1.45%
2019/07/29	15	29.68	0	0.00	29.50	15	332	4.52%
2019/07/26	6	29.58	5	29.60	29.35	1	316	0.32%
2019/07/25	2	29.10	0	0.00	29.15	2	296	0.67%
2019/07/24	0	0.00	2	29.35	28.95	-2	287	-0.70%
2019/07/23	2	29.15	6	29.02	29.00	-4	279	-1.43%
2019/07/22	0	0.00	10	28.54	28.40	-10	264	-3.78%
2019/07/18	2	28.80	1	28.85	28.80	1	250	0.40%
2019/07/16	1	29.20	1	29.20	29.10	0	243	0.00%
2019/07/15	0	0.00	6	29.83	29.80	-6	225	-2.66%
2019/07/12	2	28.75	0	0.00	28.60	2	199	1.00%
2019/07/10	1	28.20	0	0.00	28.25	1	188	0.53%
2019/07/09	0	0.00	1	27.85	27.90	-1	189	-0.53%
2019/07/05	0	0.00	3	27.90	27.95	-3	195	-1.54%
2019/07/03	0	0.00	0.1	27.70	27.70	-0.1	202	-0.07%
2019/07/02	3	27.65	0	0.00	27.65	3	202	1.48%
2019/07/01	3	27.80	0	0.00	27.80	3	201	1.49%
2019/06/27	3	27.77	0	0.00	27.80	3	205	1.46%
2019/06/25	1	27.35	1	27.25	27.25	0	205	0.00%
2019/06/24	1	27.20	4	27.20	27.25	-3	210	-1.42%
2019/06/20	2	26.98	0	0.00	27.00	2	231	0.87%
2019/06/14	1	26.55	0	0.00	26.80	1	268	0.37%
2019/06/11	1	27.30	0	0.00	27.20	1	273	0.37%
2019/06/10	2	26.90	0	0.00	26.95	2	273	0.73%
2019/06/04	1	26.15	0	0.00	26.35	1	281	0.36%
2019/06/03	1	26.30	0	0.00	26.35	1	284	0.35%
2019/05/31	1	26.45	0	0.00	26.50	1	288	0.35%
2019/05/30	2	26.50	0	0.00	26.50	2	289	0.69%
2019/05/27	1	26.30	0	0.00	26.40	1	301	0.33%
2019/05/24	1	26.35	0	0.00	26.35	1	310	0.32%
2019/05/22	1	26.40	0	0.00	26.35	1	334	0.30%
2019/05/20	2	25.90	0	0.00	26.10	2	403	0.50%
2019/05/13	10	26.15	0	0.00	26.20	10	424	2.35%
2019/05/10	1	26.95	0	0.00	26.45	1	427	0.23%
2019/04/19	0	0.00	6	27.55	27.55	-6	666	-0.90%
2019/04/10	0	0.00	1	28.30	28.35	-1	685	-0.15%
2019/04/02	0	0.00	4	28.25	28.20	-4	713	-0.56%
2019/03/28	0	0.00	1	28.25	28.20	-1	718	-0.14%
2019/03/27	4	28.95	0	0.00	28.65	4	721	0.55%
2019/03/26	2	28.85	0	0.00	28.85	2	724	0.28%
2019/03/21	4	28.15	0	0.00	28.15	4	709	0.56%
2019/03/19	3	28.48	0	0.00	28.55	3	701	0.43%
2019/03/11	4	27.40	0	0.00	27.55	4	702	0.57%
2019/03/08	0	0.00	1	27.05	27.10	-1	700	-0.14%
2019/03/04	1	27.45	0	0.00	27.60	1	701	0.14%
2019/02/22	3	28.30	0	0.00	28.05	3	680	0.44%
2019/02/21	0	0.00	1	28.15	28.45	-1	671	-0.15%
2019/02/20	4	27.70	0	0.00	28.50	4	657	0.61%
2019/02/19	1	27.10	1	29.15	29.00	0	630	0.00%
2019/02/12	4	25.90	0	0.00	25.85	4	564	0.71%
2019/01/24	2	27.00	0	0.00	26.75	2	537	0.37%
2019/01/17	0	0.00	1	28.10	27.20	-1	480	-0.21%
2019/01/16	1	26.50	0	0.00	28.70	1	463	0.22%
2019/01/15	1	27.50	1	27.70	27.50	0	434	0.00%
2019/01/14	4	28.95	1	28.95	28.50	3	401	0.75%