鈺創 (5351)-元大-斗信券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
33.80
漲跌
▲0.15
漲幅
+0.45%
成交量
973張
產業
上櫃半導體類股
836人加入追蹤

立即追蹤
本地時間:13:30

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

鈺創 (5351)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/11/21	1.1	33.61	0.3	33.94	33.80	0.8	1,835	0.04%
2024/11/20	5.1	34.12	0	0.00	33.65	5.1	1,831	0.28%
2024/11/19	1.1	34.27	0	0.00	34.40	1.1	1,816	0.06%
2024/11/18	0.2	34.54	0	0.00	34.35	0.2	1,816	0.01%
2024/11/15	0	35.65	0	0.00	35.35	0	1,833	0.00%
2024/11/14	0.1	35.17	0	0.00	34.55	0.1	1,836	0.00%
2024/11/13	1	36.75	0	0.00	36.50	1	1,810	0.06%
2024/11/12	1	37.45	0.1	37.10	36.90	0.9	1,818	0.05%
2024/11/11	1	38.05	1	38.00	37.95	0	1,824	0.00%
2024/11/08	2	38.15	0	0.00	38.10	2	1,859	0.11%
2024/11/05	1	37.00	2	37.80	37.95	-1	2,026	-0.05%
2024/11/04	0	0.00	6	36.80	36.80	-6	2,068	-0.29%
2024/10/30	3	37.52	0	0.00	37.40	3	2,207	0.14%
2024/10/29	5	38.47	0	0.00	37.65	5	2,226	0.22%
2024/10/28	3	39.45	0	0.00	39.40	3	2,208	0.14%
2024/10/24	0	0.00	1	39.91	40.05	-1	2,208	-0.05%
2024/10/23	1	39.30	5	39.35	39.25	-4	2,166	-0.18%
2024/10/21	0.9	39.82	3	39.70	39.85	-2.1	2,183	-0.10%
2024/10/18	43	39.66	100	38.76	38.75	-57	2,200	-2.59%
2024/10/17	3	40.00	0	0.00	39.75	3	2,206	0.14%
2024/10/16	1.5	40.02	1	39.60	40.20	0.5	2,196	0.02%
2024/10/15	0	0.00	1	40.00	39.65	-1	2,197	-0.05%
2024/10/14	0	0.00	9	39.79	39.80	-9	2,194	-0.41%
2024/10/11	24	38.56	20	38.74	38.55	4	2,173	0.18%
2024/10/09	3	39.12	0	0.00	38.65	3	2,167	0.14%
2024/10/08	2	39.38	0	0.00	39.40	2	2,190	0.09%
2024/10/07	64	39.71	1	39.70	40.05	63	2,228	2.83%
2024/10/04	15.3	39.84	10.1	40.06	39.95	5.2	2,188	0.24%
2024/10/01	0	0.00	4.2	38.65	38.80	-4.2	2,036	-0.21%
2024/09/27	2.3	38.58	0	0.00	37.95	2.3	2,026	0.11%
2024/09/26	1	37.36	1	37.80	37.80	0	2,042	0.00%
2024/09/25	0	0.00	0.2	37.27	37.75	-0.2	2,033	-0.01%
2024/09/24	0.1	36.34	0.1	36.45	36.15	0	2,033	0.00%
2024/09/23	0	36.50	0	37.00	36.60	0	2,090	0.00%
2024/09/19	0	0.00	0.5	35.98	36.70	-0.5	2,261	-0.02%
2024/09/18	0.3	36.30	0	36.25	35.95	0.3	2,375	0.01%
2024/09/16	0.1	36.90	0.1	36.94	37.05	-0.1	2,425	0.00%
2024/09/13	0.2	36.23	0.7	36.49	36.40	-0.5	2,538	-0.02%
2024/09/12	0	35.95	0.6	36.19	36.25	-0.6	2,632	-0.02%
2024/09/11	0.3	35.90	1.2	35.94	35.30	-1	2,739	-0.04%
2024/09/10	0.2	36.06	0	35.83	35.60	0.2	2,783	0.01%
2024/09/09	0.2	35.80	1	35.88	36.10	-0.8	2,821	-0.03%
2024/09/06	0	0.00	0.1	36.30	35.95	-0.1	2,891	-0.01%
2024/09/05	1.7	36.60	0.2	37.16	35.95	1.5	2,956	0.05%
2024/09/04	1.2	36.22	0	0.00	36.10	1.2	3,007	0.04%
2024/09/03	1.4	38.53	0	0.00	38.10	1.4	3,001	0.05%
2024/09/02	5.3	39.01	0	0.00	39.00	5.3	3,027	0.17%
2024/08/30	0	0.00	0.1	39.33	39.30	-0.1	3,053	0.00%
2024/08/29	0	39.00	0.1	39.00	38.90	-0.1	3,086	0.00%
2024/08/27	0.3	39.63	0	0.00	39.55	0.3	3,156	0.01%
2024/08/26	0	0.00	0.1	40.45	40.20	-0.1	3,188	0.00%
2024/08/23	0	0.00	0.5	39.22	39.15	-0.5	3,227	-0.02%
2024/08/22	5	39.70	0.1	39.80	39.70	5	3,389	0.15%
2024/08/21	0.2	39.90	0	0.00	39.95	0.2	3,557	0.00%
2024/08/20	0	0.00	2	40.55	40.05	-2	3,590	-0.06%
2024/08/19	2	39.56	0.6	39.80	40.00	1.4	3,634	0.04%
2024/08/16	0	0.00	6.2	39.26	39.10	-6.2	3,855	-0.16%
2024/08/15	1	38.70	1	39.05	39.05	0	3,887	0.00%
2024/08/13	0.2	38.71	2.2	38.95	38.80	-2	4,144	-0.05%
2024/08/12	3.4	38.85	2	39.25	39.30	1.4	4,528	0.03%
2024/08/09	2.1	38.41	0.5	38.67	38.10	1.6	4,519	0.03%
2024/08/08	1.4	37.19	3.3	37.53	37.60	-1.9	4,435	-0.04%
2024/08/07	1.1	37.52	0	0.00	38.05	1.1	4,442	0.02%
2024/08/06	4.1	36.20	1	35.30	35.60	3.1	4,447	0.07%
2024/08/05	12.1	35.60	20.6	35.65	35.60	-8.4	4,543	-0.19%
2024/08/02	3.6	40.02	2.1	39.60	39.50	1.5	4,466	0.03%
2024/08/01	1.1	41.95	0.2	42.10	41.95	0.8	4,437	0.02%
2024/07/31	2.1	41.80	0.5	41.95	41.25	1.6	4,426	0.04%
2024/07/30	1.3	40.98	0	0.00	41.60	1.3	4,429	0.03%
2024/07/29	4	41.18	0	0.00	40.85	4	4,424	0.09%
2024/07/26	1.1	42.59	0.1	42.45	42.30	1	4,407	0.02%
2024/07/23	0.6	44.02	0	0.00	43.70	0.6	4,422	0.01%
2024/07/22	1.1	43.23	1	43.10	43.70	0.1	4,433	0.00%
2024/07/19	4.1	44.96	2	45.05	44.65	2.1	4,427	0.05%
2024/07/18	6.1	45.70	0	0.00	45.60	6.1	4,477	0.14%
2024/07/17	1.5	47.22	2	47.05	46.90	-0.5	4,532	-0.01%
2024/07/16	2	47.40	1	47.10	47.00	1	4,572	0.02%
2024/07/15	1.1	47.85	0	0.00	47.25	1.1	4,634	0.02%
2024/07/11	2.1	48.60	0	0.00	48.20	2.1	4,654	0.05%
2024/07/10	3	48.39	21	48.58	48.35	-18	4,737	-0.38%
2024/07/09	3.1	50.11	0	0.00	49.10	3.1	4,809	0.06%
2024/07/08	1	49.80	5	50.40	50.30	-4	5,143	-0.08%
2024/07/05	2	49.70	0	50.20	50.20	2	5,176	0.04%
2024/07/04	1.1	49.78	1	49.05	49.10	0.1	5,326	0.00%
2024/07/03	20	49.78	1.2	49.42	49.35	18.8	5,348	0.35%
2024/07/02	1	48.90	21	48.31	48.40	-20	5,351	-0.37%
2024/07/01	0	0.00	4	49.95	49.20	-4	5,368	-0.07%
2024/06/28	6	49.76	0	0.00	50.40	6	5,416	0.11%
2024/06/27	17	49.62	3	49.85	49.25	14	5,561	0.25%
2024/06/26	3	50.93	0	0.00	50.40	3	5,549	0.05%
2024/06/25	3	51.70	0	0.00	51.80	3	5,502	0.05%
2024/06/24	5	52.74	3	52.73	53.40	2	5,494	0.04%
2024/06/20	3	52.33	7	52.44	52.50	-4	5,522	-0.07%
2024/06/19	3	50.83	0	0.00	50.70	3	5,483	0.05%
2024/06/18	3	53.33	2	52.80	52.80	1	5,472	0.02%
2024/06/17	0	0.00	1	52.10	52.60	-1	5,428	-0.02%
2024/06/13	1	52.50	2	52.60	52.40	-1	5,377	-0.02%
2024/06/12	2	52.55	2	51.65	51.50	0	5,338	0.00%
2024/06/11	3	50.83	3	51.33	51.40	0	5,317	0.00%
2024/06/06	2	48.94	0	0.00	48.95	2	5,340	0.04%
2024/06/04	2	50.65	0.5	50.80	50.80	1.5	5,383	0.03%
2024/06/03	1	51.80	1	51.40	51.40	0	5,424	0.00%
2024/05/31	0	0.00	1	52.60	51.10	-1	5,466	-0.02%
2024/05/29	1.2	53.52	3	52.67	52.20	-1.8	5,610	-0.03%
2024/05/28	8.2	52.94	11.1	53.05	53.30	-2.9	5,658	-0.05%
2024/05/27	3.3	52.97	4.1	52.53	52.90	-0.7	5,725	-0.01%
2024/05/24	0	0.00	12	51.41	50.60	-12	5,905	-0.20%
2024/05/23	0	0.00	2	51.10	50.80	-2	6,042	-0.03%
2024/05/22	12	52.28	14.5	52.36	51.70	-2.5	6,080	-0.04%
2024/05/21	0	0.00	11.1	49.74	50.90	-11.1	5,927	-0.19%
2024/05/20	30	50.66	49	50.31	49.45	-19	5,953	-0.32%
2024/05/17	7	49.91	6	49.96	49.85	1	6,073	0.02%
2024/05/16	67	51.47	34.1	49.79	50.90	32.9	5,997	0.55%
2024/05/15	2	47.78	2.1	47.62	47.75	-0.1	5,717	0.00%
2024/05/14	2	47.65	2	47.70	47.75	0	5,735	0.00%
2024/05/13	0.1	45.45	0	0.00	45.60	0.1	5,841	0.00%
2024/05/10	0	0.00	1.6	45.19	45.35	-1.6	5,894	-0.03%
2024/05/09	4.6	45.31	1.1	45.03	44.50	3.5	5,900	0.06%
2024/05/08	2	48.05	0	0.00	48.05	2	5,798	0.03%
2024/05/07	2	48.35	1.1	48.20	48.00	1	5,832	0.02%
2024/05/06	0	48.30	0	48.45	48.30	0	5,826	0.00%
2024/05/03	0	47.95	0	0.00	47.60	0	5,841	0.00%
2024/05/02	0	0.00	1	47.65	47.80	-1	5,913	-0.02%
2024/04/30	0.4	47.90	0	0.00	47.90	0.4	5,986	0.01%
2024/04/26	0.1	47.75	0	0.00	47.45	0.1	6,198	0.00%
2024/04/25	3.6	47.87	1	47.90	47.55	2.6	6,268	0.04%
2024/04/24	5.7	48.48	6.1	48.59	48.20	-0.4	6,378	-0.01%
2024/04/23	4	47.10	7.2	46.63	47.00	-3.1	6,497	-0.05%
2024/04/22	5.1	46.04	0	0.00	44.05	5.1	6,937	0.07%
2024/04/19	15.1	45.43	2.1	47.29	45.50	13	7,481	0.17%
2024/04/18	1	48.55	0	0.00	48.20	1	7,501	0.01%
2024/04/17	1	48.35	0	0.00	48.50	1	7,725	0.01%
2024/04/16	6	48.50	3.1	48.20	47.60	2.9	7,773	0.04%
2024/04/15	16.5	51.36	2	50.95	50.20	14.5	7,719	0.19%
2024/04/12	13	54.23	7.2	53.58	53.00	5.8	7,663	0.08%
2024/04/11	1	52.40	3	52.47	52.40	-2	7,305	-0.03%
2024/04/10	7	53.44	20	53.62	52.50	-13	7,296	-0.18%
2024/04/08	1	52.00	2	52.30	51.80	-1	7,232	-0.01%
2024/04/03	3	53.10	3	52.64	52.10	0	7,337	0.00%
2024/04/01	6	52.68	12.3	53.14	52.90	-6.3	7,783	-0.08%
2024/03/29	2	51.55	1	51.20	50.80	1	7,734	0.01%
2024/03/28	0	0.00	31	51.08	50.90	-31	7,748	-0.40%
2024/03/27	1	51.80	0.5	52.01	52.00	0.5	7,800	0.01%
2024/03/26	1	52.10	10.1	52.36	52.00	-9.1	7,791	-0.12%
2024/03/25	1.1	51.56	5.2	51.27	51.70	-4.1	7,732	-0.05%
2024/03/22	1.1	51.15	4	51.03	50.40	-2.9	7,963	-0.04%
2024/03/21	2	50.40	5	50.32	50.50	-3	8,142	-0.04%
2024/03/20	3	49.55	3.4	49.60	50.20	-0.4	8,284	0.00%
2024/03/19	1	48.80	0	49.00	48.60	1	8,636	0.01%
2024/03/18	1.8	48.57	0.3	48.60	48.60	1.5	8,724	0.02%
2024/03/15	1.1	48.53	2	48.50	48.45	-1	8,966	-0.01%
2024/03/14	5.9	48.88	5.1	49.37	49.35	0.8	9,565	0.01%
2024/03/13	1.3	49.36	2.1	51.49	49.05	-0.7	10,178	-0.01%
2024/03/12	0	0.00	3	50.77	51.00	-3	10,233	-0.03%
2024/03/11	1	51.00	23	50.92	51.00	-22	10,345	-0.21%
2024/03/08	3.1	48.61	0	0.00	49.00	3.1	10,442	0.03%
2024/03/07	4.2	50.65	6.4	50.16	49.50	-2.2	10,625	-0.02%
2024/03/06	5.3	50.88	2	50.90	50.60	3.3	10,930	0.03%
2024/03/05	3.3	51.74	1	53.00	51.40	2.3	11,163	0.02%
2024/03/04	5.2	53.39	3.5	53.11	52.70	1.7	11,588	0.01%
2024/03/01	7	53.41	1	53.52	52.80	6	12,189	0.05%
2024/02/29	5.4	53.81	94.1	54.95	53.80	-88.7	12,476	-0.71%
2024/02/27	10.1	54.12	10.1	54.08	54.00	-0.1	13,345	0.00%
2024/02/26	1	53.30	4.2	53.33	53.50	-3.2	14,202	-0.02%
2024/02/23	2	53.40	0	0.00	51.30	2	14,639	0.01%
2024/02/22	2	52.85	4.5	52.27	52.10	-2.5	15,525	-0.02%
2024/02/21	0	52.70	1.2	52.64	52.30	-1.2	15,791	-0.01%
2024/02/20	14.1	53.15	7.1	53.31	52.60	7	15,766	0.04%
2024/02/19	1.3	50.74	1	51.20	51.30	0.3	15,552	0.00%
2024/02/16	2	50.40	3.2	50.97	50.80	-1.2	15,717	-0.01%
2024/02/15	0.6	48.44	0	0.00	48.55	0.6	15,673	0.00%
2024/02/05	0.6	48.39	4	48.16	48.00	-3.4	15,706	-0.02%
2024/02/02	0	50.60	0	0.00	50.30	0	15,581	0.00%
2024/02/01	0	50.80	2	50.80	50.80	-2	15,532	-0.01%
2024/01/31	2.2	51.22	1.7	51.46	51.20	0.5	15,580	0.00%
2024/01/30	0.1	51.30	1	51.40	51.30	-0.9	15,725	-0.01%
2024/01/29	1	51.90	1.4	51.76	51.90	-0.4	15,783	0.00%
2024/01/26	0.2	51.40	1	51.20	51.30	-0.8	15,783	-0.01%
2024/01/25	8.1	52.12	2	51.80	51.50	6.1	15,778	0.04%
2024/01/24	4.1	53.20	2	53.20	52.60	2.1	15,725	0.01%
2024/01/23	1	53.70	3	53.70	53.70	-2	15,682	-0.01%
2024/01/22	5	53.62	5.8	53.06	54.20	-0.8	15,614	-0.01%
2024/01/19	7.1	52.67	4	53.05	52.20	3.1	15,520	0.02%
2024/01/18	4	53.05	3	54.10	52.40	1	15,507	0.01%
2024/01/17	3	53.40	2	53.65	53.50	1	15,608	0.01%
2024/01/16	30	55.44	16	55.72	54.30	14	15,416	0.09%
2024/01/15	21	55.65	57.2	54.89	57.20	-36.2	14,896	-0.24%
2024/01/12	4.1	53.25	52	52.85	52.90	-48	14,331	-0.33%
2024/01/11	23	53.65	22.1	53.51	53.20	0.9	14,254	0.01%
2024/01/10	46	52.38	3	52.00	52.00	43	14,077	0.31%
2024/01/09	3	51.33	1	51.40	51.20	2	14,025	0.01%
2024/01/08	5	52.06	23.8	52.67	51.60	-18.8	13,983	-0.13%
2024/01/05	3	51.20	2.2	51.48	51.70	0.8	13,948	0.01%
2024/01/04	5	51.12	0	0.00	50.60	5	13,983	0.04%
2024/01/03	0.1	51.51	0.1	51.70	51.20	0.1	14,039	0.00%
2024/01/02	1	52.63	2	53.20	52.50	-1	14,051	-0.01%
2023/12/29	3	54.00	31	53.87	54.00	-28	13,970	-0.20%
2023/12/28	28.2	53.58	12.1	53.86	53.80	16.1	13,852	0.12%
2023/12/27	5	52.80	12.4	52.73	53.20	-7.4	13,525	-0.05%
2023/12/26	6	51.55	6.3	51.91	51.60	-0.3	13,390	0.00%
2023/12/25	1.1	50.60	3	50.80	50.80	-2	13,279	-0.01%
2023/12/22	3	51.40	11.1	51.42	51.10	-8.1	13,230	-0.06%
2023/12/21	2	51.15	4.3	50.67	50.70	-2.3	13,182	-0.02%
2023/12/20	5.1	51.18	51.2	50.94	51.00	-46.1	13,115	-0.35%
2023/12/19	14.1	51.40	11	51.33	51.00	3.1	13,050	0.02%
2023/12/18	7	53.26	13.2	53.39	53.50	-6.2	12,753	-0.05%
2023/12/15	18.3	53.53	3	53.33	52.50	15.3	12,512	0.12%
2023/12/14	39.1	53.99	35.1	54.43	53.20	4	12,311	0.03%
2023/12/13	1.2	53.49	1	53.50	53.60	0.2	11,917	0.00%
2023/12/12	60.1	53.68	9.1	53.37	53.30	51	11,899	0.43%
2023/12/11	87.4	54.76	81.2	54.44	53.90	6.2	11,702	0.05%
2023/12/08	144.2	53.76	40.6	54.04	53.80	103.6	11,084	0.93%	大買/鉅額交易
2023/12/07	3	50.40	12.9	50.06	49.80	-9.9	10,438	-0.09%
2023/12/06	55.1	50.89	8.7	50.47	51.00	46.4	10,354	0.45%
2023/12/05	5.8	50.61	54	50.06	50.00	-48.2	10,287	-0.47%
2023/12/04	2.4	51.43	8	52.00	51.10	-5.6	10,257	-0.05%
2023/12/01	11	53.80	8.4	53.77	52.80	2.6	10,127	0.03%
2023/11/30	4.1	53.40	4	53.75	53.10	0.1	9,951	0.00%
2023/11/29	17.8	52.86	10.6	52.77	53.80	7.2	9,716	0.07%
2023/11/28	18	52.43	16.1	52.68	52.60	1.9	9,245	0.02%
2023/11/27	24.5	52.27	14.3	51.83	50.40	10.2	8,622	0.12%
2023/11/24	111.7	53.71	67	54.01	53.50	44.6	8,249	0.54%	大買/
2023/11/22	39	49.44	54.1	49.92	50.20	-15	5,951	-0.25%
2023/11/21	75.9	49.93	32.4	49.70	48.20	43.5	5,352	0.81%
2023/11/20	5	45.53	9.3	46.04	47.95	-4.3	4,382	-0.10%
2023/11/17	1	43.50	0	43.60	43.60	1	4,030	0.02%
2023/11/16	4	43.63	1	43.90	43.50	3	3,995	0.08%
2023/11/15	3	44.92	5	44.57	43.95	-2	3,944	-0.05%
2023/11/14	2	43.90	3	43.98	43.95	-1	3,733	-0.03%
2023/11/13	3	43.57	5	43.69	44.00	-2	3,665	-0.05%
2023/11/10	0	0.00	0	43.40	42.45	0	3,600	0.00%
2023/11/09	2	42.73	0	0.00	42.60	2	3,570	0.06%
2023/11/08	5	43.09	3	43.02	42.90	2	3,588	0.06%
2023/11/07	5	43.91	0	43.90	43.95	5	3,510	0.14%
2023/11/06	1.1	43.60	3	43.30	43.60	-1.9	3,345	-0.06%
2023/11/03	0	0.00	2	42.70	41.70	-2	3,265	-0.06%
2023/11/02	2	42.18	2	42.35	42.15	0	3,269	0.00%
2023/11/01	1	42.10	0	0.00	41.40	1	3,258	0.03%
2023/10/31	2	40.88	4	42.40	40.80	-2	3,246	-0.06%
2023/10/30	8	42.69	13	42.45	42.30	-5	3,253	-0.15%
2023/10/27	4	41.80	0	0.00	41.25	4	3,223	0.12%
2023/10/26	7	42.85	3.1	42.80	41.80	3.9	3,250	0.12%
2023/10/25	5.1	43.43	21.4	43.60	43.85	-16.3	3,251	-0.50%
2023/10/24	0	0.00	7	40.79	41.10	-7	3,342	-0.21%
2023/10/23	0.1	41.50	2	41.35	41.15	-1.9	3,448	-0.06%
2023/10/20	4	40.90	0	0.00	41.25	4	3,501	0.11%
2023/10/19	3	41.80	0	41.80	41.90	3	3,520	0.08%
2023/10/18	10	43.14	14	42.97	42.20	-4	3,518	-0.11%
2023/10/17	0	0.00	1.1	42.75	42.30	-1.1	3,517	-0.03%
2023/10/16	2.1	42.08	2	42.31	42.10	0	3,665	0.00%
2023/10/13	0	0.00	17	43.25	43.15	-17	3,695	-0.46%
2023/10/12	2	43.77	5	43.25	43.75	-3	3,758	-0.08%
2023/10/11	7	43.36	2	43.00	42.05	5	3,735	0.13%
2023/10/06	3	42.77	13.1	42.94	43.45	-10.1	3,671	-0.27%
2023/10/05	1	41.75	1	42.00	41.35	0	3,598	0.00%
2023/10/04	1	41.90	1.1	42.04	41.55	-0.1	3,606	0.00%
2023/10/03	0	0.00	2.1	42.32	42.05	-2.1	3,598	-0.06%
2023/10/02	2	41.83	1.1	41.61	41.60	0.9	3,557	0.03%
2023/09/28	1	40.60	1.5	40.17	40.05	-0.5	3,522	-0.02%
2023/09/27	0	39.75	0	0.00	39.80	0	3,515	0.00%
2023/09/26	14.1	40.22	2	40.33	40.00	12.1	3,531	0.34%
2023/09/25	0	42.27	0	0.00	41.85	0	3,493	0.00%
2023/09/22	1	42.00	0	0.00	42.00	1	3,505	0.03%
2023/09/20	1	42.60	0	0.00	42.40	1	3,521	0.03%
2023/09/19	11	42.71	1	43.40	42.65	10	3,549	0.28%
2023/09/15	1	43.90	7	43.96	43.95	-6	3,572	-0.17%
2023/09/14	4	42.91	4	43.09	43.25	0	3,515	0.00%
2023/09/12	1	41.95	1.5	41.92	42.00	-0.5	3,582	-0.01%
2023/09/11	1	42.65	1	41.95	41.80	0	3,617	0.00%
2023/09/08	17	43.50	18	42.48	42.35	-1	3,684	-0.03%
2023/09/07	2	44.60	4	44.45	44.10	-2	3,710	-0.05%
2023/09/06	4.1	44.33	2	43.16	43.50	2.1	3,614	0.06%
2023/09/05	4	43.91	7	43.79	43.40	-3	3,523	-0.08%
2023/09/04	1	41.95	7.1	42.36	42.40	-6.1	3,340	-0.18%
2023/09/01	1	41.50	2	41.23	41.15	-1	3,293	-0.03%
2023/08/31	3	41.63	7	42.24	41.35	-4	3,266	-0.12%
2023/08/30	11.1	40.97	0	40.77	40.70	11.1	3,207	0.34%
2023/08/29	0	0.00	0.1	39.78	39.65	-0.1	3,229	0.00%
2023/08/25	2	39.43	3	39.03	39.00	-1	3,489	-0.03%
2023/08/18	0	0.00	4	40.26	39.85	-4	3,675	-0.11%
2023/08/17	0	0.00	0	40.15	40.20	0	3,728	0.00%
2023/08/16	0.1	39.34	0	39.33	39.70	0.1	3,749	0.00%
2023/08/15	1.2	38.95	0	0.00	39.10	1.2	3,762	0.03%
2023/08/14	5.1	38.25	0	0.00	38.20	5.1	3,789	0.13%
2023/08/11	0.1	40.40	0	0.00	40.25	0.1	3,911	0.00%
2023/08/10	1	40.98	0	40.25	40.25	1	3,960	0.03%
2023/08/09	7.1	41.10	1	41.35	40.90	6.1	3,957	0.15%
2023/08/08	1.1	42.22	0	0.00	41.60	1.1	3,959	0.03%
2023/08/07	1	41.05	1	41.86	41.95	0	3,956	0.00%
2023/08/02	4	41.71	0	0.00	41.15	4	3,987	0.10%
2023/08/01	1	42.25	2.3	42.81	42.25	-1.2	3,964	-0.03%
2023/07/31	2	42.50	0	0.00	42.65	2	3,998	0.05%
2023/07/28	0	0.00	12	44.39	44.00	-12	3,989	-0.30%
2023/07/27	53.3	45.40	39	45.24	45.00	14.2	3,924	0.36%
2023/07/26	8	43.74	12	43.68	43.70	-4	3,610	-0.11%
2023/07/25	7	44.11	2	43.95	42.60	5	3,529	0.14%
2023/07/24	19	43.16	1	43.00	43.25	18	3,515	0.51%
2023/07/21	5	42.95	1	42.70	42.70	4	3,497	0.11%
2023/07/20	0	0.00	11	43.80	43.35	-11	3,532	-0.31%
2023/07/19	28	43.28	25.1	43.36	43.20	2.9	3,479	0.08%
2023/07/18	10	41.78	7	41.61	41.50	3	3,366	0.09%
2023/07/17	10	41.90	10	42.11	42.10	0	3,377	0.00%
2023/07/14	1	42.15	2.1	41.51	42.05	-1.1	3,321	-0.03%
2023/07/13	1.1	40.48	0.1	41.00	40.60	1	3,311	0.03%
2023/07/12	0.1	40.48	0	0.00	40.10	0.1	3,328	0.00%
2023/07/11	1.1	41.07	1	40.60	40.60	0.1	3,377	0.00%
2023/07/10	0	41.00	0	0.00	40.60	0	3,564	0.00%
2023/07/07	6	40.65	3	40.68	40.90	3	3,764	0.08%
2023/07/05	1	42.50	0	0.00	42.00	1	4,029	0.02%
2023/07/04	1	42.00	1	41.65	41.90	0	4,106	0.00%
2023/07/03	2	42.58	4.1	42.38	42.25	-2.1	4,136	-0.05%
2023/06/30	1	42.15	0	0.00	42.35	1	4,395	0.02%
2023/06/29	2	42.47	1	42.30	42.15	1	4,523	0.02%
2023/06/28	3	42.03	2.3	41.76	41.70	0.7	4,534	0.02%
2023/06/27	5	41.83	2	42.65	41.65	3	4,594	0.07%
2023/06/26	6	42.71	0	0.00	42.65	6	4,655	0.13%
2023/06/21	9	43.86	26	43.67	43.70	-17	4,823	-0.35%
2023/06/19	11	44.84	0	0.00	44.45	11	5,051	0.22%
2023/06/16	27.2	45.92	25	45.77	45.60	2.2	5,065	0.04%
2023/06/15	1	45.20	2	45.38	45.50	-1	5,010	-0.02%
2023/06/14	9	45.69	1	45.75	45.45	8	4,990	0.16%
2023/06/13	21	44.93	5.2	45.05	44.95	15.8	4,966	0.32%
2023/06/12	0	0.00	3.1	43.90	43.40	-3.1	4,893	-0.06%
2023/06/08	1.1	43.08	0	0.00	43.20	1.1	4,968	0.02%
2023/06/06	7	43.74	0	0.00	43.40	7	5,144	0.14%
2023/06/05	1	44.65	1	44.90	44.55	0	5,204	0.00%
2023/06/02	1	43.90	1	44.20	43.75	0	5,230	0.00%
2023/06/01	0.2	44.25	1	44.25	44.15	-0.8	5,248	-0.02%
2023/05/31	6	46.22	8	45.46	45.30	-2	5,333	-0.04%
2023/05/29	1	43.05	5	43.72	44.30	-4	5,156	-0.08%
2023/05/26	1	42.45	1	43.65	42.30	0	5,175	0.00%
2023/05/25	1	43.05	0	43.00	42.95	1	5,220	0.02%
2023/05/24	0	0.00	1	43.15	42.90	-1	5,232	-0.02%
2023/05/23	0	0.00	1	43.31	43.15	-1	5,274	-0.02%
2023/05/22	0	42.80	5	42.69	42.70	-5	5,305	-0.09%
2023/05/19	1.1	42.16	0	0.00	41.70	1.1	5,344	0.02%
2023/05/18	1	42.35	6	42.49	42.35	-5	5,411	-0.09%
2023/05/17	4	42.84	2	43.15	42.70	2	5,412	0.04%
2023/05/16	2.1	41.04	2	41.15	41.95	0.1	5,321	0.00%
2023/05/12	1	39.90	0	0.00	40.95	1	5,382	0.02%
2023/05/11	0	40.03	0.3	39.90	39.80	-0.3	5,460	0.00%
2023/05/10	0	0.00	3	39.90	40.55	-3	5,578	-0.05%
2023/05/09	1	40.50	1	41.35	40.30	0	5,652	0.00%
2023/05/08	4	41.28	0	0.00	40.75	4	5,775	0.07%
2023/05/05	0	40.60	0	0.00	40.55	0	6,488	0.00%
2023/05/04	3	41.15	0.5	41.65	41.00	2.6	6,814	0.04%
2023/05/03	0	0.00	4	42.75	42.05	-4	6,917	-0.06%
2023/05/02	6.1	43.35	0	0.00	43.25	6.1	7,043	0.09%
2023/04/28	1	42.90	2.1	43.10	43.05	-1.1	7,117	-0.02%
2023/04/27	5	42.03	1	41.70	41.85	4	7,096	0.06%
2023/04/26	1	40.89	0	0.00	41.40	1	7,073	0.01%
2023/04/25	1	43.65	3	41.87	41.55	-2	7,110	-0.03%
2023/04/24	0	0.00	7	44.14	43.55	-7	7,090	-0.10%
2023/04/21	0	0.00	1	44.35	44.25	-1	7,131	-0.01%
2023/04/20	18.1	45.80	0	0.00	45.55	18.1	7,194	0.25%
2023/04/19	1	46.50	2	46.40	46.25	-1	7,245	-0.01%
2023/04/18	6	46.68	0	0.00	46.25	6	7,313	0.08%
2023/04/17	1.1	46.89	0	0.00	46.55	1.1	7,442	0.01%
2023/04/14	4.2	47.19	0	0.00	46.75	4.2	7,485	0.06%
2023/04/13	10.2	48.33	7	48.40	47.15	3.2	7,464	0.04%
2023/04/12	11.1	48.73	11	48.61	49.45	0	7,295	0.00%
2023/04/11	26.3	48.15	21	48.18	48.40	5.3	7,151	0.07%
2023/04/10	2.4	46.64	7	46.83	46.45	-4.6	7,133	-0.06%
2023/04/07	0	0.00	1	47.50	47.25	-1	7,124	-0.01%
2023/04/06	1	46.85	1	47.10	47.05	0	7,073	0.00%
2023/03/31	17	47.77	5.1	47.65	47.40	11.9	7,123	0.17%
2023/03/30	5.1	46.74	7.1	47.00	46.60	-2	6,883	-0.03%
2023/03/29	3	45.23	0	0.00	45.30	3	6,775	0.04%
2023/03/28	28.2	45.98	30	45.10	45.00	-1.8	6,792	-0.03%
2023/03/27	8	47.16	1	47.55	46.40	7	6,758	0.10%
2023/03/24	5	47.69	18	47.55	47.55	-13	6,749	-0.19%
2023/03/23	13.5	46.39	17.1	46.70	47.25	-3.6	6,585	-0.05%
2023/03/22	0	44.75	0	0.00	44.60	0	6,383	0.00%
2023/03/21	2	44.18	1	43.90	44.50	1	6,379	0.02%
2023/03/20	1	42.40	3	42.63	43.75	-2	6,379	-0.03%
2023/03/17	2.2	42.50	0	0.00	42.40	2.2	6,415	0.03%
2023/03/16	11	42.47	11	42.77	42.20	0	6,449	0.00%
2023/03/15	1	44.10	6	43.68	43.55	-5	6,491	-0.08%
2023/03/13	13.1	44.40	12	43.96	44.80	1.1	6,666	0.02%
2023/03/10	6	46.02	5	46.43	45.50	1	6,818	0.01%
2023/03/09	5.1	48.61	3	48.48	47.50	2.1	7,277	0.03%
2023/03/08	7	48.94	9	48.87	48.35	-2	7,514	-0.03%
2023/03/07	3	48.32	7.3	48.38	48.35	-4.3	7,530	-0.06%
2023/03/06	1.3	48.26	2	48.20	48.10	-0.7	7,537	-0.01%
2023/03/03	6	48.17	24.3	48.17	48.05	-18.3	7,607	-0.24%
2023/03/02	2	47.53	1	47.30	47.15	1	7,653	0.01%
2023/03/01	3	46.95	0	0.00	46.95	3	7,783	0.04%
2023/02/24	8.2	47.49	5	47.31	47.20	3.2	8,332	0.04%
2023/02/23	0	0.00	2	47.63	48.00	-2	8,294	-0.02%
2023/02/22	2	46.83	2.2	46.86	47.00	-0.2	8,496	0.00%
2023/02/21	0	47.98	2	47.85	47.75	-2	8,597	-0.02%
2023/02/20	3	47.95	0	0.00	47.80	3	8,852	0.03%
2023/02/17	6	47.51	2	47.60	47.75	4	8,914	0.04%
2023/02/16	1	46.35	3	47.12	47.70	-2	8,979	-0.02%
2023/02/15	4.1	46.04	0	0.00	45.85	4.1	9,173	0.04%
2023/02/13	2.5	45.98	1	45.90	45.65	1.5	9,510	0.02%
2023/02/10	8	46.25	3	46.20	46.25	5	10,012	0.05%
2023/02/09	2.6	47.93	4	47.94	47.40	-1.4	10,143	-0.01%
2023/02/08	4	48.84	5	48.52	48.25	-1	10,137	-0.01%
2023/02/07	7	48.31	7	48.09	48.05	0	10,081	0.00%
2023/02/06	2	47.45	3	47.42	48.00	-1	10,100	-0.01%
2023/02/03	36	48.91	27	48.99	48.00	9	10,088	0.09%
2023/02/02	15	46.63	8	46.88	46.95	7	9,773	0.07%
2023/02/01	1	45.08	1	46.00	44.85	0	9,861	0.00%
2023/01/31	3	44.73	3.2	44.42	45.10	-0.2	10,004	0.00%
2023/01/30	0	0.00	12.1	43.92	43.55	-12.1	9,899	-0.12%
2023/01/13	13	42.84	2	43.73	42.15	11	9,912	0.11%
2023/01/11	3	43.60	3.1	43.06	43.40	-0.1	9,875	0.00%
2023/01/10	5	43.88	3	43.91	43.20	2	9,870	0.02%
2023/01/09	1.1	43.31	6.1	43.25	43.10	-5	9,794	-0.05%
2023/01/06	3	42.97	2	42.85	42.75	1	9,753	0.01%
2023/01/05	1	42.60	9.1	42.60	42.80	-8.1	9,746	-0.08%
2023/01/04	0.1	41.82	3.1	42.11	41.95	-3	9,646	-0.03%
2023/01/03	1	39.85	3	40.52	40.85	-2	9,627	-0.02%
2022/12/30	10.1	40.09	11	39.68	39.50	-0.9	9,640	-0.01%
2022/12/29	2.1	39.82	5	39.95	40.05	-2.9	9,685	-0.03%
2022/12/28	54	41.99	46.2	41.34	41.05	7.8	9,763	0.08%
2022/12/27	8	41.34	3.1	41.21	41.10	4.9	9,651	0.05%
2022/12/26	4.2	40.92	3	40.95	40.95	1.2	9,696	0.01%
2022/12/23	1.2	40.26	0	0.00	40.70	1.2	9,735	0.01%
2022/12/22	1	39.20	1	39.20	39.20	0	9,714	0.00%
2022/12/21	2	39.00	0	0.00	38.80	2	9,754	0.02%
2022/12/20	4	39.05	20	40.09	39.00	-16	9,774	-0.16%
2022/12/16	11	39.96	2	40.20	40.10	9	9,835	0.09%
2022/12/15	5	41.89	4	41.98	41.80	1	9,794	0.01%
2022/12/14	7.1	42.14	0	0.00	41.95	7.1	9,811	0.07%
2022/12/13	2.1	41.80	2	42.30	41.20	0.1	9,820	0.00%
2022/12/12	2.1	41.85	0	0.00	41.70	2.1	9,859	0.02%
2022/12/09	2	44.13	2	43.10	42.70	0	9,860	0.00%
2022/12/08	6.1	43.32	1	43.55	43.55	5.1	9,829	0.05%
2022/12/07	5.1	43.89	1	43.95	42.80	4.1	9,854	0.04%
2022/12/06	0.5	45.02	5.1	45.74	44.75	-4.6	9,804	-0.05%
2022/12/05	1	46.60	5	46.71	46.50	-4	9,717	-0.04%
2022/12/02	28	46.13	26	45.97	46.25	2	9,591	0.02%
2022/12/01	39.1	46.69	43	45.77	45.20	-3.9	9,427	-0.04%
2022/11/30	18	45.46	20	45.44	45.30	-2	8,980	-0.02%
2022/11/29	2	43.45	9	43.20	43.55	-7	8,727	-0.08%
2022/11/28	0	0.00	0	43.20	42.70	0	8,702	0.00%
2022/11/25	4	43.50	2.5	43.38	42.90	1.5	8,669	0.02%
2022/11/24	3.2	42.73	3.1	43.23	43.90	0.1	8,568	0.00%
2022/11/23	5	41.91	3	42.10	42.25	2	8,440	0.02%
2022/11/22	39.3	42.88	21.8	42.72	41.65	17.5	8,306	0.21%
2022/11/21	2	40.73	1	40.45	40.45	1	7,793	0.01%
2022/11/18	3.3	41.28	6	41.22	40.60	-2.7	7,794	-0.03%
2022/11/17	5	40.68	2.5	40.64	40.40	2.5	7,570	0.03%
2022/11/16	11.5	40.70	15	40.59	40.60	-3.5	7,472	-0.05%
2022/11/15	4	38.60	0	0.00	39.15	4	7,217	0.06%
2022/11/14	2	39.55	0	0.00	39.45	2	7,152	0.03%
2022/11/11	3	40.35	9	39.47	38.95	-6	7,086	-0.08%
2022/11/10	1	39.35	20.2	39.27	38.90	-19.2	6,848	-0.28%
2022/11/09	10	37.98	14	38.66	38.80	-4	6,755	-0.06%
2022/11/08	70.3	38.83	43	37.50	37.55	27.3	6,709	0.41%
2022/11/07	9	36.04	21	37.21	38.25	-12	6,292	-0.19%
2022/11/04	1	35.25	1	34.90	34.80	0	6,173	0.00%
2022/11/03	0	0.00	1	34.75	34.85	-1	6,121	-0.02%
2022/11/02	1	34.80	9	34.99	34.75	-8	6,078	-0.13%
2022/11/01	6.1	34.64	4	34.60	34.50	2.1	6,018	0.03%
2022/10/31	27	35.02	28	34.87	34.80	-1	5,902	-0.02%
2022/10/28	68	33.74	49	33.86	33.95	19	5,566	0.34%
2022/10/27	45	32.82	50.1	32.56	32.40	-5.1	5,176	-0.10%
2022/10/26	1	31.60	1	30.80	30.40	0	4,961	0.00%
2022/10/25	0	31.10	1	31.50	31.25	-1	4,968	-0.02%
2022/10/24	4	31.93	4.1	32.01	31.85	-0.1	4,995	0.00%
2022/10/21	1	31.50	2	30.75	30.50	-1	5,021	-0.02%
2022/10/20	2.5	31.29	0	0.00	31.70	2.5	5,051	0.05%
2022/10/19	1	32.10	0	0.00	32.10	1	5,119	0.02%
2022/10/18	13	32.87	11	32.65	32.70	2	5,154	0.04%
2022/10/17	1	30.15	1	31.70	32.30	0	5,289	0.00%
2022/10/14	0	0.00	10.1	31.45	31.70	-10.1	5,412	-0.19%
2022/10/13	10.4	30.07	12	29.85	29.25	-1.6	5,512	-0.03%
2022/10/12	1	31.74	2.2	31.60	31.75	-1.2	5,457	-0.02%
2022/10/11	0.2	31.77	9	32.19	31.60	-8.9	5,475	-0.16%
2022/10/07	10.1	35.34	1	34.67	34.50	9.1	5,526	0.16%
2022/10/06	2.1	34.71	4.1	35.26	35.20	-2	5,629	-0.04%
2022/10/05	15.5	35.75	13.1	35.35	34.95	2.4	5,636	0.04%
2022/10/04	4.3	35.98	9	35.98	35.65	-4.7	5,617	-0.08%
2022/10/03	8	35.74	1.5	35.53	35.60	6.5	5,559	0.12%
2022/09/30	7	32.14	9.1	33.44	34.10	-2.1	5,627	-0.04%
2022/09/29	4.3	33.99	6.4	34.20	33.10	-2.1	5,738	-0.04%
2022/09/28	4.3	34.21	0.3	33.25	32.60	4	5,819	0.07%
2022/09/27	9.3	34.93	6.3	35.55	35.70	3	5,958	0.05%
2022/09/26	5.7	35.26	6	35.21	34.50	-0.3	6,078	-0.01%
2022/09/23	3.3	38.07	6	38.13	37.80	-2.7	6,239	-0.04%
2022/09/22	0.1	38.41	3.9	39.19	39.40	-3.8	6,308	-0.06%
2022/09/21	3.2	38.70	0.2	38.88	38.50	3.1	6,365	0.05%
2022/09/20	2.4	39.33	1.5	39.88	39.45	0.9	6,477	0.01%
2022/09/19	1	38.63	0.2	38.80	38.80	0.9	6,824	0.01%
2022/09/16	5.4	40.29	1	39.95	39.65	4.4	7,069	0.06%
2022/09/15	2.2	41.96	1	42.25	41.50	1.2	7,099	0.02%
2022/09/14	1.1	41.01	1	41.46	41.40	0	7,206	0.00%
2022/09/13	1.2	46.60	0	0.00	46.15	1.2	7,262	0.02%
2022/09/12	2.1	47.97	1.1	48.00	47.30	1	7,346	0.01%
2022/09/08	1	46.80	1.1	47.00	46.70	0	7,432	0.00%
2022/09/07	3.1	46.89	0.1	47.46	46.60	3.1	7,553	0.04%
2022/09/06	3.2	50.26	2	50.50	47.35	1.2	7,572	0.02%
2022/09/05	15.1	50.86	5.7	51.22	50.00	9.4	7,599	0.12%
2022/09/02	7	53.06	6.7	52.99	53.10	0.3	7,636	0.00%
2022/09/01	0.1	52.09	0	0.00	52.10	0.1	7,613	0.00%
2022/08/31	1	52.00	0	52.00	52.70	1	7,630	0.01%
2022/08/30	0	0.00	2	51.90	51.90	-2	7,728	-0.03%
2022/08/29	0	49.97	1	50.10	50.00	-1	7,732	-0.01%
2022/08/26	1	52.90	0	0.00	52.20	1	7,805	0.01%
2022/08/25	0	0.00	6	52.12	52.00	-6	8,220	-0.07%
2022/08/24	1	52.40	1	51.90	51.20	0	8,305	0.00%
2022/08/23	0	0.00	1	52.00	52.30	-1	8,552	-0.01%
2022/08/22	4	51.90	1	51.80	51.60	3	8,669	0.03%
2022/08/19	8.1	51.91	1.1	51.96	51.50	7	8,818	0.08%
2022/08/18	0	50.60	4.1	51.69	51.70	-4.1	8,915	-0.05%
2022/08/17	1.1	51.03	1.3	51.85	51.30	-0.2	9,106	0.00%
2022/08/16	14.3	51.84	14.1	51.33	51.50	0.2	9,326	0.00%
2022/08/15	9	51.84	3	51.70	52.10	6	9,447	0.06%
2022/08/12	7	48.99	10.2	49.04	49.40	-3.2	9,588	-0.03%
2022/08/11	8	48.38	8.1	48.17	47.15	-0.1	9,883	0.00%
2022/08/10	4	47.58	3.2	47.91	47.25	0.8	10,563	0.01%
2022/08/09	3	48.65	3.1	48.85	48.55	-0.1	10,981	0.00%
2022/08/08	1.2	47.08	7.2	47.63	48.45	-6.1	11,091	-0.05%
2022/08/05	5	48.48	1.1	48.60	48.30	4	11,205	0.04%
2022/08/04	1.4	47.05	4.1	48.00	47.65	-2.7	11,322	-0.02%
2022/08/03	0.1	48.97	1	49.50	47.95	-0.9	11,415	-0.01%
2022/08/02	7.2	50.18	1.1	49.73	49.85	6.1	11,556	0.05%
2022/08/01	3.1	51.99	5.2	51.83	51.80	-2.1	11,645	-0.02%
2022/07/29	1.3	52.05	4	51.92	51.30	-2.7	11,832	-0.02%
2022/07/28	4.5	51.69	5	51.26	50.50	-0.6	12,076	0.00%
2022/07/27	3.4	50.99	5.3	50.47	51.80	-1.9	12,067	-0.02%
2022/07/26	2.1	51.70	1	50.61	50.60	1.1	12,082	0.01%
2022/07/25	0.1	53.25	10.4	53.37	53.10	-10.3	12,159	-0.09%
2022/07/22	13.5	54.87	13.1	54.47	53.50	0.4	12,203	0.00%
2022/07/21	11.1	53.92	9.1	54.31	54.60	1.9	12,211	0.02%
2022/07/20	14.1	52.89	14.4	52.94	52.80	-0.3	12,141	0.00%
2022/07/19	2	51.80	1	51.40	51.20	1	12,121	0.01%
2022/07/18	2.3	51.76	8	51.40	51.60	-5.7	12,265	-0.05%
2022/07/15	16.1	50.86	8.1	50.46	50.90	8	12,369	0.06%
2022/07/14	5	50.00	11.1	49.12	49.85	-6.1	12,392	-0.05%
2022/07/13	9.4	48.33	4	48.74	47.30	5.4	12,370	0.04%
2022/07/12	1.1	46.39	2	46.70	46.40	-0.9	12,471	-0.01%
2022/07/11	0.1	49.67	4	49.90	49.55	-3.9	12,595	-0.03%
2022/07/08	15.4	51.52	0.1	51.04	50.20	15.3	12,660	0.12%
2022/07/07	12	48.64	6.2	50.03	49.85	5.8	12,593	0.05%
2022/07/06	8.2	49.61	15.1	48.70	47.05	-6.9	12,540	-0.05%
2022/07/05	23.1	49.40	19.1	49.21	49.85	4	12,587	0.03%
2022/07/04	2.3	49.89	2.6	49.60	48.70	-0.2	12,456	0.00%
2022/07/01	57.3	50.97	16	51.93	49.50	41.3	12,473	0.33%
2022/06/30	7.3	55.72	9	56.22	55.00	-1.7	12,261	-0.01%
2022/06/29	13.3	57.68	8	57.86	57.90	5.3	12,205	0.04%
2022/06/28	3.1	60.16	4	59.65	59.30	-0.9	12,197	-0.01%
2022/06/27	8.1	62.36	16	62.02	61.60	-8	12,393	-0.06%
2022/06/24	17	58.09	15.2	59.33	59.30	1.8	12,246	0.01%
2022/06/23	6.2	56.13	6.1	56.05	55.80	0.1	12,032	0.00%
2022/06/22	3.1	56.46	6	56.48	56.30	-2.9	12,226	-0.02%
2022/06/21	2.1	59.67	0.1	59.88	59.70	2	12,337	0.02%
2022/06/20	2.4	60.79	4	61.08	57.80	-1.6	12,706	-0.01%
2022/06/17	1	61.60	3.5	62.36	62.90	-2.5	12,700	-0.02%
2022/06/16	3.5	63.05	1	64.60	62.00	2.4	12,794	0.02%
2022/06/15	1	63.70	3	64.07	63.90	-2	12,834	-0.02%
2022/06/14	6.1	63.95	2	63.20	64.60	4.1	13,111	0.03%
2022/06/13	1.4	64.19	2	64.25	63.80	-0.6	13,131	0.00%
2022/06/10	0.1	67.34	1	67.20	67.40	-0.9	13,181	-0.01%
2022/06/09	2.1	68.30	3	68.37	68.40	-0.9	13,263	-0.01%
2022/06/08	6	69.55	6	69.30	69.10	0	13,355	0.00%
2022/06/07	1.1	68.22	3	68.53	68.40	-1.9	13,423	-0.01%
2022/06/06	7.4	69.11	10	69.03	68.90	-2.6	13,620	-0.02%
2022/06/02	28	71.97	45	71.42	70.40	-17	13,962	-0.12%
2022/06/01	1	69.40	2.1	69.85	69.30	-1.1	13,802	-0.01%
2022/05/31	10	69.65	7	69.53	68.90	3	14,118	0.02%
2022/05/30	17	69.16	9	69.01	68.60	8	14,668	0.05%
2022/05/27	10	68.51	10.2	68.35	68.30	-0.2	14,961	0.00%
2022/05/26	8.3	67.02	28	67.52	66.60	-19.7	14,941	-0.13%
2022/05/25	60	68.04	43.1	67.63	67.80	16.9	15,077	0.11%
2022/05/24	18.2	66.84	9	67.24	65.80	9.2	15,192	0.06%
2022/05/23	22.1	68.90	12	68.98	68.00	10.1	15,277	0.07%
2022/05/20	24.1	68.60	25	68.79	68.10	-0.9	15,435	-0.01%
2022/05/19	14	67.50	23	68.41	70.00	-9	15,942	-0.06%
2022/05/18	52	69.16	47	68.53	67.20	5	16,525	0.03%
2022/05/17	5	66.30	10.6	66.55	68.30	-5.6	16,955	-0.03%
2022/05/16	3.3	63.20	8.7	62.86	62.10	-5.4	16,809	-0.03%
2022/05/13	11	61.65	8.1	61.98	61.90	2.9	16,839	0.02%
2022/05/12	4.1	60.60	64	60.82	59.00	-60	16,891	-0.35%
2022/05/11	10	60.63	0	0.00	59.90	10	17,012	0.06%
2022/05/10	2.1	61.99	3.3	61.03	62.00	-1.3	17,418	-0.01%
2022/05/09	3.2	63.61	11	64.73	62.70	-7.8	17,530	-0.04%
2022/05/06	15.3	65.83	11	66.06	66.80	4.3	17,569	0.02%
2022/05/05	9.1	66.72	22.2	67.11	67.90	-13.1	17,534	-0.07%
2022/05/04	9.2	63.67	9	63.44	63.00	0.2	17,352	0.00%
2022/05/03	0	62.59	0	63.40	63.70	0	17,458	0.00%
2022/04/29	22.1	64.61	31	63.78	61.80	-9	17,637	-0.05%
2022/04/28	8	62.12	9	61.13	60.60	-1	17,631	-0.01%
2022/04/27	10	58.30	1	58.80	60.70	9	17,644	0.05%
2022/04/26	1.1	64.82	3	64.10	62.00	-1.9	17,537	-0.01%
2022/04/25	7	64.11	6	63.92	64.10	1	17,601	0.01%
2022/04/22	7.1	67.67	3.1	68.23	67.20	4.1	17,733	0.02%
2022/04/21	9	67.93	7.3	68.36	70.00	1.7	17,835	0.01%
2022/04/20	2.1	65.48	24.1	65.13	66.10	-22	17,915	-0.12%
2022/04/19	11.1	65.49	5	64.67	64.40	6.1	18,028	0.03%
2022/04/18	17	64.74	32	63.76	66.00	-15	18,329	-0.08%
2022/04/15	8.2	66.79	9	66.06	65.50	-0.8	18,381	0.00%
2022/04/14	9.1	70.55	10	71.48	70.30	-0.9	18,490	-0.01%
2022/04/13	20	72.49	10	72.00	72.00	10	18,664	0.05%
2022/04/12	32	70.25	1	69.25	71.10	31	18,955	0.16%
2022/04/11	9	71.81	20	72.30	70.60	-11	19,130	-0.06%
2022/04/08	15.5	75.35	1	74.81	74.90	14.5	19,137	0.08%
2022/04/07	1.2	77.45	4	76.23	74.60	-2.8	19,217	-0.01%
2022/04/06	7	79.74	0	0.00	79.50	7	19,293	0.04%
2022/04/01	3	80.20	2	80.15	81.00	1	19,567	0.01%
2022/03/31	3.1	81.34	12	82.00	80.50	-8.9	19,790	-0.04%
2022/03/30	11	84.62	32.1	84.04	83.00	-21.1	20,213	-0.10%
2022/03/29	15	83.13	13	83.74	83.50	2	20,437	0.01%
2022/03/28	2	80.50	9	80.28	81.60	-7	21,423	-0.03%
2022/03/25	11.1	83.20	9.1	84.43	80.90	2	22,329	0.01%
2022/03/24	7.5	83.27	5	83.38	84.00	2.5	23,498	0.01%
2022/03/23	10	83.13	8.1	83.56	83.00	2	24,950	0.01%
2022/03/22	11	80.14	7	79.67	80.30	4	26,654	0.02%
2022/03/21	8	79.40	6	79.28	79.40	2	28,217	0.01%
2022/03/18	2	78.55	4	78.63	78.90	-2	28,579	-0.01%
2022/03/17	9	78.67	8.1	78.61	78.80	1	28,921	0.00%
2022/03/16	2.2	75.24	9	74.28	73.70	-6.8	29,336	-0.02%
2022/03/15	2	75.53	14	74.33	73.40	-12	31,129	-0.04%
2022/03/14	1	77.50	7	77.73	77.70	-6	31,368	-0.02%
2022/03/11	6	77.90	4	77.73	77.60	2	31,698	0.01%
2022/03/10	5	79.26	1	78.53	78.60	4	31,936	0.01%
2022/03/09	12	76.52	3	76.03	76.50	9	32,439	0.03%
2022/03/08	11	75.98	4	75.20	74.00	7	32,770	0.02%
2022/03/07	30.1	80.39	21	81.38	79.40	9.1	32,888	0.03%
2022/03/04	24.1	87.17	10	85.69	85.10	14.1	33,745	0.04%
2022/03/03	5	88.68	25.1	88.14	85.90	-20.1	33,963	-0.06%
2022/03/02	24	84.14	28.1	84.31	85.40	-4	33,910	-0.01%
2022/03/01	5	80.60	6	82.33	82.20	-1	34,540	0.00%
2022/02/25	19	81.15	8	80.15	78.80	11	35,296	0.03%
2022/02/24	12.2	80.42	25	79.59	77.60	-12.9	35,937	-0.04%
2022/02/23	16	83.21	13	83.15	83.10	3	35,821	0.01%
2022/02/22	28	82.21	38.1	82.51	80.80	-10	35,758	-0.03%
2022/02/21	73.1	88.05	66	88.24	85.00	7.1	35,579	0.02%
2022/02/18	29.1	86.24	45.2	86.81	87.90	-16.1	34,946	-0.05%
2022/02/17	96.1	83.94	73	84.20	84.40	23.1	34,383	0.07%
2022/02/16	18	80.41	20.2	80.05	81.90	-2.2	33,448	-0.01%
2022/02/15	14.1	76.25	9	77.16	74.50	5.1	33,416	0.02%
2022/02/14	1	77.21	13	76.36	76.50	-12	33,624	-0.04%
2022/02/11	25	81.66	27	81.29	80.80	-2	33,718	-0.01%
2022/02/10	23.1	80.64	24	81.78	81.60	-1	33,827	0.00%
2022/02/09	18	77.69	11	77.79	77.80	7	33,619	0.02%
2022/02/08	2	74.25	1	73.25	76.00	1	33,705	0.00%
2022/02/07	0	70.50	17	69.40	73.00	-17	36,036	-0.05%
2022/01/26	0	0.00	3	71.40	70.80	-3	38,056	-0.01%
2022/01/25	4	73.57	11	72.92	70.70	-7	39,434	-0.02%
2022/01/24	14	73.06	4	72.73	73.90	10	39,393	0.03%
2022/01/21	5	75.50	2	76.10	74.30	3	40,412	0.01%
2022/01/20	13	79.04	14	78.46	78.10	-1	41,216	0.00%
2022/01/19	10	77.94	5	78.06	78.80	5	42,442	0.01%
2022/01/18	6.5	79.51	2	79.15	78.50	4.5	44,432	0.01%
2022/01/17	11.4	78.35	9	78.23	79.50	2.4	45,506	0.01%
2022/01/14	4	75.55	5	75.78	76.90	-1	46,498	0.00%
2022/01/13	8.1	76.75	4.5	76.59	76.70	3.6	48,107	0.01%
2022/01/12	10.1	78.88	9	78.01	78.30	1.1	48,652	0.00%
2022/01/11	27.1	78.28	34.3	78.40	77.50	-7.2	48,746	-0.01%
2022/01/10	7.3	81.56	18	81.97	81.30	-10.7	48,443	-0.02%
2022/01/07	15.1	81.88	4	82.08	81.30	11.1	48,328	0.02%
2022/01/06	5.1	85.87	12	85.17	86.00	-6.9	48,177	-0.01%
2022/01/05	15	85.74	5	85.96	84.40	10	48,157	0.02%
2022/01/04	15	91.40	11	90.31	88.10	4	48,013	0.01%
2022/01/03	5	90.52	8	91.15	91.90	-3	48,235	-0.01%
2021/12/30	8	90.44	0	0.00	90.40	8	48,191	0.02%
2021/12/29	11	90.99	11	91.10	91.50	0	48,315	0.00%
2021/12/28	31.1	91.63	14.1	90.87	90.60	17	48,344	0.04%
2021/12/27	11.1	93.09	3	92.27	92.10	8.1	48,372	0.02%
2021/12/24	35	94.03	26	93.10	92.40	9	48,445	0.02%
2021/12/23	10	93.78	7	93.07	93.20	3	48,136	0.01%
2021/12/22	30	96.29	32	96.94	93.20	-2	47,821	0.00%
2021/12/21	42	95.20	61	94.78	94.50	-19	46,950	-0.04%
2021/12/20	136	95.05	115	94.49	92.20	21	46,584	0.05%	大買/大賣/
2021/12/17	104	96.33	82	95.76	91.90	22	45,674	0.05%	大買/
2021/12/16	113	96.02	145.3	97.31	99.90	-32.3	44,484	-0.07%	大買/大賣/
2021/12/15	87.1	88.69	92	88.31	90.90	-4.9	42,683	-0.01%
2021/12/14	27	83.77	15.2	82.96	83.30	11.9	41,401	0.03%
2021/12/13	18	83.80	64	84.06	82.20	-46	41,340	-0.11%
2021/12/10	33	88.21	34.3	87.79	85.10	-1.3	40,959	0.00%
2021/12/09	60.1	90.17	67.2	90.89	87.90	-7.1	40,319	-0.02%
2021/12/08	7.2	85.68	9.1	85.99	84.50	-1.9	38,530	0.00%
2021/12/07	18.1	87.88	16.3	85.97	85.00	1.9	38,521	0.00%
2021/12/06	11	85.89	3	86.10	86.30	8	38,274	0.02%
2021/12/03	22	87.80	32.9	88.27	87.60	-10.9	38,237	-0.03%
2021/12/02	31.3	87.98	26.3	84.62	84.20	5	38,006	0.01%
2021/12/01	24	87.63	23	88.46	90.00	1	37,940	0.00%
2021/11/30	46	89.39	28	90.07	87.30	18	38,752	0.05%
2021/11/29	6	84.06	22.1	83.25	85.50	-16.1	39,393	-0.04%
2021/11/26	26.6	84.94	32.1	83.55	83.60	-5.5	39,293	-0.01%
2021/11/25	38.4	90.49	16	89.62	86.60	22.4	38,770	0.06%
2021/11/24	53.1	90.02	55	88.56	87.50	-1.9	37,925	-0.01%
2021/11/23	29.2	93.46	23	94.15	90.90	6.2	37,256	0.02%
2021/11/22	11	101.71	24.2	99.67	101.00	-13.2	36,538	-0.04%
2021/11/19	31	96.90	12.1	97.77	97.80	19	36,553	0.05%
2021/11/18	5	91.86	9	92.20	91.50	-4	36,690	-0.01%
2021/11/17	10.1	90.32	6	88.58	90.10	4.1	36,818	0.01%
2021/11/16	9	88.96	16.1	87.69	90.00	-7.1	36,964	-0.02%
2021/11/15	19.1	80.79	2.1	81.22	82.00	17	37,188	0.05%
2021/11/12	8	80.93	8.4	80.10	81.50	-0.4	37,436	0.00%
2021/11/11	9.1	77.04	5	77.50	76.20	4.1	37,598	0.01%
2021/11/10	4.1	83.00	6	82.88	82.50	-2	37,702	-0.01%
2021/11/09	9.4	81.68	10.1	81.68	80.50	-0.7	37,964	0.00%
2021/11/08	44.2	78.67	29.1	81.69	82.50	15.1	37,930	0.04%
2021/11/05	11	73.86	6.2	73.75	75.80	4.8	38,188	0.01%
2021/11/04	158	78.61	171	78.29	75.00	-13	38,440	-0.03%	大買/大賣/
2021/11/03	146	72.29	85.7	73.14	77.80	60.3	36,561	0.16%	大買/
2021/11/02	26	71.27	114.2	70.00	71.80	-88.2	34,760	-0.25%	大賣/
2021/11/01	3	65.30	3	65.30	65.30	0	33,725	0.00%
2021/10/29	32	58.46	76	58.90	59.40	-44	34,515	-0.13%
2021/10/28	68	54.69	78	55.06	54.00	-10	33,702	-0.03%
2021/10/27	102	54.70	98.1	54.77	54.80	4	33,550	0.01%	大買/
2021/10/26	83.1	55.00	88	55.22	53.30	-4.9	33,331	-0.01%
2021/10/25	47	52.06	50	52.29	51.90	-3	32,523	-0.01%
2021/10/22	46	50.02	59.3	50.08	49.25	-13.3	32,386	-0.04%
2021/10/21	152	49.79	142	49.78	50.10	10	31,665	0.03%	大買/大賣/
2021/10/20	38.3	46.11	44	46.99	47.80	-5.7	30,731	-0.02%
2021/10/19	18	44.09	17	44.11	43.70	1	31,667	0.00%
2021/10/18	3	42.40	8	42.47	42.35	-5	32,925	-0.02%
2021/10/15	8	42.02	2	41.78	41.70	6	33,757	0.02%
2021/10/14	11	40.97	5	40.69	40.90	6	34,392	0.02%
2021/10/13	9.1	43.01	19	41.61	41.25	-9.9	34,686	-0.03%
2021/10/12	11	44.05	8	44.35	44.35	3	35,497	0.01%
2021/10/08	7	44.40	9	44.48	44.00	-2	37,557	-0.01%
2021/10/07	5	42.25	4.1	41.98	41.90	0.9	37,643	0.00%
2021/10/06	13	40.70	13	41.36	40.10	0	37,892	0.00%
2021/10/05	16.1	40.02	13.1	40.70	41.40	3	38,082	0.01%
2021/10/04	5	41.28	14	40.79	39.00	-9	38,070	-0.02%
2021/10/01	27.1	44.33	27	43.87	42.50	0.1	38,249	0.00%
2021/09/30	7	44.29	9	44.32	45.55	-2	38,951	-0.01%
2021/09/29	17	44.46	10	45.17	43.90	7	40,389	0.02%
2021/09/28	7	47.38	28	46.65	45.95	-21	40,608	-0.05%
2021/09/27	35	47.69	45	47.63	47.50	-10	40,485	-0.02%
2021/09/24	96	46.89	78	46.64	47.40	18	40,029	0.04%
2021/09/23	58	46.02	51	46.60	45.30	7	39,699	0.02%
2021/09/22	28	45.23	34	44.21	45.00	-6	39,650	-0.02%
2021/09/17	63	44.48	52	43.74	44.60	11	39,727	0.03%
2021/09/16	15	43.81	13.1	44.20	43.70	1.9	39,486	0.00%
2021/09/15	1	41.80	2	43.00	41.65	-1	39,011	0.00%
2021/09/14	3.1	43.20	10	43.41	43.00	-6.9	39,015	-0.02%
2021/09/13	1	43.55	2	43.30	43.75	-1	38,950	0.00%
2021/09/10	48	44.09	40.1	44.43	44.40	7.9	38,865	0.02%
2021/09/09	22	42.92	23.1	42.87	43.05	-1.1	38,532	0.00%
2021/09/08	30	42.36	47	42.58	42.65	-17	38,393	-0.04%
2021/09/07	60.2	42.30	61	42.80	41.95	-0.8	38,114	0.00%
2021/09/06	79.1	46.47	53	45.94	44.65	26.1	37,693	0.07%
2021/09/03	99.1	46.91	110	47.13	47.75	-10.9	37,222	-0.03%	大賣/
2021/09/02	130	46.67	105.3	46.54	44.40	24.7	35,997	0.07%	大買/大賣/
2021/09/01	48	42.74	52	44.67	46.00	-4	34,383	-0.01%
2021/08/31	2	41.28	10	41.43	41.85	-8	33,858	-0.02%
2021/08/30	3	40.75	10	40.84	41.00	-7	33,717	-0.02%
2021/08/27	5	40.15	8	40.29	39.30	-3	33,513	-0.01%
2021/08/26	23	41.59	14	41.21	40.65	9	33,343	0.03%
2021/08/25	6	42.09	9	42.61	41.75	-3	33,178	-0.01%
2021/08/24	15	41.55	14	42.46	41.10	1	33,030	0.00%
2021/08/23	13	42.07	5	42.27	41.90	8	32,748	0.02%
2021/08/20	18	40.81	15	40.97	41.25	3	32,606	0.01%
2021/08/19	40	42.08	39	41.68	39.70	1	32,280	0.00%
2021/08/18	12	38.50	23.2	39.84	41.45	-11.2	31,676	-0.04%
2021/08/17	10	39.16	7.1	38.58	37.70	2.9	31,272	0.01%
2021/08/16	5.1	40.85	7.4	40.11	40.85	-2.3	30,935	-0.01%
2021/08/13	15	41.14	10	41.01	40.15	5	30,465	0.02%
2021/08/12	8	44.60	5	44.72	44.60	3	29,937	0.01%
2021/08/11	9.1	44.36	12	44.56	43.70	-2.9	29,652	-0.01%
2021/08/10	105.2	47.86	58	47.96	47.00	47.2	29,092	0.16%	大買/
2021/08/09	53	47.45	54	47.59	46.75	-1	28,531	0.00%
2021/08/06	24.1	52.12	21	51.48	50.30	3.1	27,954	0.01%
2021/08/05	14.1	52.41	21	52.07	51.60	-6.9	27,647	-0.03%
2021/08/04	82	52.10	75	52.05	52.10	7	27,390	0.03%
2021/08/03	13	50.34	14	50.50	50.00	-1	26,617	0.00%
2021/08/02	44.1	50.91	14.5	51.06	51.20	29.6	26,334	0.11%
2021/07/30	114	50.93	82.4	50.54	49.30	31.6	25,659	0.12%	大買/
2021/07/29	51.2	49.28	96.1	49.50	48.35	-44.9	24,635	-0.18%
2021/07/28	95.1	49.47	33	48.46	48.35	62.1	23,531	0.26%
2021/07/27	12	52.64	20.2	52.94	53.70	-8.2	22,725	-0.04%
2021/07/26	40	47.31	44	48.08	48.90	-4	22,499	-0.02%
2021/07/23	121	47.25	150.2	46.67	45.50	-29.2	21,927	-0.13%	大買/大賣/
2021/07/22	81	44.31	31.5	44.02	45.85	49.5	20,763	0.24%
2021/07/21	14	41.34	22	40.91	41.70	-8	19,908	-0.04%
2021/07/20	53	38.42	43	38.42	37.95	10	19,913	0.05%
2021/07/19	36.2	38.39	23	38.58	37.65	13.2	19,397	0.07%
2021/07/16	63	38.99	73	38.99	38.20	-10	19,134	-0.05%
2021/07/15	98.2	36.86	111.8	37.02	38.10	-13.6	18,300	-0.07%	大賣/
2021/07/14	36	33.14	44	33.95	35.75	-8	16,131	-0.05%
2021/07/13	9.2	33.27	16.6	33.86	32.50	-7.4	15,611	-0.05%
2021/07/12	15	34.57	13	33.63	33.40	2	15,289	0.01%
2021/07/09	4.1	33.94	3	33.70	34.00	1.1	14,899	0.01%
2021/07/08	27	34.61	2.2	34.10	34.00	24.8	14,827	0.17%
2021/07/07	56	35.32	67	34.68	35.10	-11	14,547	-0.08%
2021/07/06	49	34.16	41	34.11	34.70	8	13,853	0.06%
2021/07/05	7.1	31.40	28	31.47	31.90	-20.9	12,818	-0.16%
2021/07/02	16	29.08	52	28.42	29.00	-36	12,647	-0.28%
2021/07/01	17	28.84	1	28.60	28.30	16	12,890	0.12%
2021/06/30	35	28.70	10	28.69	28.90	25	12,945	0.19%
2021/06/29	38	29.11	21.2	28.99	28.60	16.8	13,017	0.13%
2021/06/28	22.1	27.79	22	28.41	29.25	0.1	12,711	0.00%
2021/06/25	8.2	26.70	5	26.68	26.60	3.2	12,251	0.03%
2021/06/24	0	0.00	3	25.65	25.65	-3	12,114	-0.02%
2021/06/23	4	26.09	2	25.95	25.95	2	12,149	0.02%
2021/06/21	3	26.20	0.1	26.15	25.70	2.9	12,131	0.02%
2021/06/18	1	27.00	2	27.40	26.80	-1	12,212	-0.01%
2021/06/17	0	0.00	1	26.90	27.00	-1	12,184	-0.01%
2021/06/16	0	0.00	2	26.60	26.00	-2	12,135	-0.02%
2021/06/15	1	27.00	0	0.00	26.85	1	12,105	0.01%
2021/06/11	0	0.00	29	26.34	26.45	-29	12,121	-0.24%
2021/06/10	13	26.78	3	26.45	26.25	10	12,153	0.08%
2021/06/09	12	26.69	5	26.92	26.95	7	12,165	0.06%
2021/06/08	1	26.05	0	0.00	26.40	1	11,988	0.01%
2021/06/07	5	26.49	4.1	26.53	25.85	0.9	11,947	0.01%
2021/06/04	1.1	25.76	5	25.91	26.10	-3.9	11,855	-0.03%
2021/06/02	1	25.95	0	0.00	25.55	1	11,831	0.01%
2021/06/01	0	0.00	5	26.59	26.20	-5	11,793	-0.04%
2021/05/31	15	25.94	6.1	26.02	26.50	8.9	11,751	0.08%
2021/05/28	2	26.10	1	24.90	25.55	1	11,981	0.01%
2021/05/27	0	0.00	5.3	23.85	24.30	-5.3	11,942	-0.04%
2021/05/26	3	24.00	2	24.25	23.75	1	11,945	0.01%
2021/05/25	14	23.85	5	24.05	23.60	9	11,982	0.08%
2021/05/24	4	22.90	5	22.72	23.25	-1	12,050	-0.01%
2021/05/21	3.1	22.17	1	21.90	21.95	2.1	11,999	0.02%
2021/05/19	0	0.00	2	22.15	22.10	-2	12,097	-0.02%
2021/05/18	4	21.73	0	0.00	21.80	4	12,151	0.03%
2021/05/17	0	0.00	7	20.80	19.90	-7	12,151	-0.06%
2021/05/14	1	22.85	0	0.00	22.10	1	12,055	0.01%
2021/05/13	4.2	22.74	4	22.29	22.50	0.2	11,986	0.00%
2021/05/12	4	22.95	8	24.34	22.75	-4	11,919	-0.03%
2021/05/11	0	0.00	5	25.10	25.25	-5	11,737	-0.04%
2021/05/10	22.1	28.14	20	28.28	27.80	2.1	11,608	0.02%
2021/05/07	13	27.31	2	26.40	27.20	11	11,453	0.10%
2021/05/06	5	25.76	6	25.77	25.60	-1	11,383	-0.01%
2021/05/05	4	25.89	1	26.60	25.00	3	11,293	0.03%
2021/05/04	2	26.75	2	26.10	26.20	0	11,135	0.00%
2021/05/03	6	30.21	70	28.62	28.85	-64	10,869	-0.59%
2021/04/29	11	30.69	11	30.67	30.60	0	10,593	0.00%
2021/04/28	12	32.03	28	31.74	31.80	-16	10,243	-0.16%
2021/04/27	103	30.38	73.5	30.66	30.55	29.5	9,693	0.30%	大買/
2021/04/26	58.5	28.94	29.2	29.46	29.75	29.3	8,976	0.33%
2021/04/23	11	26.06	12.6	26.37	27.05	-1.6	8,051	-0.02%
2021/04/22	10	26.21	25.1	26.66	25.20	-15.1	7,897	-0.19%
2021/04/21	22	26.67	7	26.47	26.75	15	7,743	0.19%
2021/04/20	2	25.75	3	25.60	25.65	-1	7,542	-0.01%
2021/04/19	6.1	25.19	3	24.97	24.90	3.1	7,507	0.04%
2021/04/16	16	25.34	13	25.05	24.90	3	7,506	0.04%
2021/04/15	5	24.93	6	25.10	25.20	-1	7,505	-0.01%
2021/04/14	16	24.94	23	25.46	24.65	-7	7,507	-0.09%
2021/04/13	14	26.88	26	26.81	25.65	-12	7,429	-0.16%
2021/04/12	46	28.22	15	28.38	27.60	31	7,244	0.43%
2021/04/09	52.1	28.07	42	27.39	27.35	10.1	7,006	0.14%
2021/04/08	40	26.40	15	26.43	26.10	25	6,539	0.38%
2021/04/07	14	25.31	17	25.29	26.90	-3	6,411	-0.05%
2021/04/06	2	24.85	3	24.61	24.55	-1	6,453	-0.02%
2021/04/01	32	24.11	35	24.20	24.40	-3	6,650	-0.05%
2021/03/31	1	23.60	4	23.44	23.05	-3	6,498	-0.05%
2021/03/30	1	22.75	3	22.72	22.70	-2	6,570	-0.03%
2021/03/29	2	22.43	0.1	22.50	22.40	2	6,634	0.03%
2021/03/26	30	22.55	34	22.46	22.40	-4	6,809	-0.06%
2021/03/25	5.1	22.93	2	22.90	22.75	3.1	6,999	0.04%
2021/03/24	3	23.45	0	0.00	23.30	3	7,068	0.04%
2021/03/23	2	23.80	12	24.09	23.70	-10	7,298	-0.14%
2021/03/22	13	23.72	16	23.89	23.80	-3	7,206	-0.04%
2021/03/19	1	23.80	8	23.64	23.75	-7	7,246	-0.10%
2021/03/18	11	23.74	4	23.95	23.60	7	7,317	0.10%
2021/03/17	0	0.00	19	23.87	23.60	-19	7,592	-0.25%
2021/03/16	17	23.64	16	23.83	23.60	1	7,732	0.01%
2021/03/15	35	23.00	77.2	23.45	24.20	-42.2	7,843	-0.54%
2021/03/12	24	22.43	6	22.75	22.35	18	8,293	0.22%
2021/03/11	0	0.00	48	22.47	22.50	-48	8,751	-0.55%
2021/03/10	10	22.05	11	22.22	22.00	-1	8,925	-0.01%
2021/03/09	21	22.19	0	0.00	22.05	21	9,104	0.23%
2021/03/08	31	22.76	14	23.24	22.00	17	9,446	0.18%
2021/03/05	19	22.42	28	22.56	22.50	-9	9,853	-0.09%
2021/03/04	11	22.99	32	23.29	22.80	-21	10,065	-0.21%
2021/03/03	53	23.91	12	23.53	23.15	41	10,324	0.40%
2021/03/02	7	25.09	18	24.42	25.30	-11	10,218	-0.11%
2021/02/26	19	23.00	0	0.00	23.00	19	10,230	0.19%
2021/02/25	14	23.63	13	23.90	23.55	1	10,884	0.01%
2021/02/24	33	23.81	57	24.26	24.25	-24	10,966	-0.22%
2021/02/23	55	23.61	2	23.50	23.40	53	10,839	0.49%
2021/02/22	10.1	23.70	2	24.00	23.90	8.1	10,788	0.07%
2021/02/19	0	0.00	14	22.76	23.10	-14	10,673	-0.13%
2021/02/18	10	22.40	4	22.89	22.85	6	10,663	0.06%
2021/02/17	1	22.60	24	21.99	22.45	-23	10,550	-0.22%
2021/02/05	36	20.83	14	20.99	20.85	22	10,475	0.21%
2021/02/04	2	20.85	0	0.00	20.95	2	10,468	0.02%
2021/02/03	0	0.00	65	20.96	21.05	-65	10,451	-0.62%
2021/02/02	2	20.75	2	20.50	20.60	0	10,454	0.00%
2021/01/29	26	21.54	25	20.95	20.60	1	10,480	0.01%
2021/01/28	32	21.73	33	21.82	21.40	-1	10,481	-0.01%
2021/01/26	10	21.40	11.5	21.53	21.10	-1.5	10,385	-0.01%
2021/01/25	1	21.10	3	20.90	21.50	-2	10,372	-0.02%
2021/01/22	20	20.55	23	21.00	21.25	-3	10,346	-0.03%
2021/01/21	32	21.27	36	20.71	20.85	-4	10,308	-0.04%
2021/01/20	22	21.42	20	21.10	21.00	2	10,282	0.02%
2021/01/19	20	21.63	23	22.00	22.00	-3	10,310	-0.03%
2021/01/15	6	22.57	6	22.89	21.90	0	10,273	0.00%
2021/01/14	2	23.10	10	22.99	23.25	-8	10,208	-0.08%
2021/01/13	0	0.00	3	22.38	22.65	-3	10,221	-0.03%
2021/01/12	11	22.04	10	21.90	21.75	1	10,497	0.01%
2021/01/11	13	22.20	15	22.28	22.80	-2	10,476	-0.02%
2021/01/08	5	22.46	2	23.30	22.50	3	10,420	0.03%
2021/01/06	15	23.28	6	22.47	22.75	9	10,263	0.09%
2021/01/05	10.4	23.74	0	0.00	23.70	10.4	10,140	0.10%
2021/01/04	25	24.17	7	24.39	24.00	18	10,074	0.18%
2020/12/31	15	24.88	12	25.20	24.40	3	9,957	0.03%
2020/12/30	22	25.25	30.1	25.40	25.10	-8.1	9,864	-0.08%
2020/12/29	94.8	26.41	77	26.16	25.00	17.8	9,700	0.18%
2020/12/28	36	25.52	61	25.49	27.10	-25	9,191	-0.27%
2020/12/25	15	24.69	23	24.93	24.65	-8	8,791	-0.09%
2020/12/24	43	25.05	10	24.95	24.60	33	8,713	0.38%
2020/12/23	12	24.08	23	24.14	24.35	-11	8,513	-0.13%
2020/12/22	9	24.24	7	24.16	23.55	2	8,524	0.02%
2020/12/21	12	24.78	16	25.03	24.55	-4	8,407	-0.05%
2020/12/18	11	24.30	7	24.22	24.25	4	8,315	0.05%
2020/12/17	6	23.68	7	24.09	23.60	-1	8,165	-0.01%
2020/12/16	14	23.12	19	23.16	22.95	-5	7,958	-0.06%
2020/12/15	31	23.02	20	23.11	22.75	11	7,936	0.14%
2020/12/14	2	24.08	4	24.40	23.85	-2	7,872	-0.03%
2020/12/11	40	24.26	44	24.43	24.30	-4	7,860	-0.05%
2020/12/10	30	23.72	20	23.78	23.50	10	7,593	0.13%
2020/12/09	6	24.75	4	24.63	24.65	2	7,409	0.03%
2020/12/08	85	25.19	59	25.28	25.30	26	7,259	0.36%
2020/12/07	14	24.03	9.6	24.43	24.50	4.4	6,682	0.07%
2020/12/04	5	21.90	6.5	22.15	22.30	-1.5	6,248	-0.02%
2020/12/03	13	20.98	5	21.58	20.30	8	6,111	0.13%
2020/12/02	17	21.69	5	21.60	21.45	12	6,069	0.20%
2020/12/01	16	21.18	44.5	20.62	21.40	-28.5	6,135	-0.46%
2020/11/30	46	20.17	32.2	20.36	20.20	13.8	5,683	0.24%
2020/11/27	8	19.71	23	19.50	19.95	-15	5,517	-0.27%
2020/11/26	13	18.86	19	18.83	19.10	-6	5,195	-0.12%
2020/11/25	44.4	18.14	45	18.22	18.15	-0.6	4,977	-0.01%
2020/11/24	29.7	19.17	14	19.20	18.45	15.7	4,843	0.32%
2020/11/23	2	18.10	25	18.76	19.00	-23	4,156	-0.55%
2020/11/20	1	17.25	18	17.29	17.30	-17	3,988	-0.43%
2020/11/19	2	16.50	0	0.00	16.55	2	3,931	0.05%
2020/11/18	2	16.55	0	0.00	16.45	2	3,954	0.05%
2020/11/11	5	16.75	10	16.85	16.65	-5	4,168	-0.12%
2020/11/10	2	17.08	0	0.00	16.75	2	4,182	0.05%
2020/11/09	1	17.45	0	0.00	17.45	1	4,150	0.02%
2020/11/06	5	17.00	1	17.35	17.60	4	4,154	0.10%
2020/11/05	5	17.25	0	0.00	17.05	5	4,090	0.12%
2020/11/04	0	0.00	7	17.11	17.25	-7	4,071	-0.17%
2020/11/02	7	16.38	0	0.00	16.35	7	4,136	0.17%
2020/10/29	8	17.26	20	17.20	17.15	-12	4,245	-0.28%
2020/10/28	1	17.75	0	0.00	17.65	1	4,385	0.02%
2020/10/27	6	18.08	8.1	18.05	17.70	-2.1	4,427	-0.05%
2020/10/23	11	18.45	1	18.60	18.90	10	4,402	0.23%
2020/10/22	12	18.77	0	0.00	18.35	12	4,398	0.27%
2020/10/21	10	19.21	5	19.52	19.00	5	4,391	0.11%
2020/10/20	24	20.24	12.5	20.42	19.85	11.5	4,334	0.27%
2020/10/19	0	0.00	2	18.45	19.05	-2	4,077	-0.05%
2020/10/16	0	0.00	5	17.60	17.35	-5	4,197	-0.12%
2020/10/14	0	0.00	1	17.50	17.65	-1	4,353	-0.02%
2020/10/13	1	17.10	0	0.00	17.05	1	4,797	0.02%
2020/10/12	2	17.20	0	0.00	17.15	2	4,845	0.04%
2020/10/08	1	17.25	0	0.00	17.20	1	4,954	0.02%
2020/10/06	0	0.00	34	17.05	17.30	-34	5,375	-0.63%
2020/10/05	34	16.80	0	0.00	16.65	34	5,479	0.62%
2020/09/30	2	16.43	5	16.78	16.45	-3	5,467	-0.05%
2020/09/29	2	15.70	0	0.00	15.55	2	5,449	0.04%
2020/09/28	2	17.45	0	0.00	17.05	2	5,473	0.04%
2020/09/16	16	9.52	3	9.51	9.41	13	5,542	0.23%
2020/09/15	12	9.76	1	9.77	9.69	11	5,444	0.20%
2020/09/14	3	10.05	6	10.04	10.15	-3	5,374	-0.06%
2020/09/11	1	9.46	0	0.00	9.50	1	5,211	0.02%
2020/09/08	1	10.05	4	10.09	9.98	-3	5,201	-0.06%
2020/09/07	100	10.50	102	10.40	10.05	-2	5,180	-0.04%	大賣/
2020/09/04	3	10.00	1	10.10	10.25	2	5,126	0.04%
2020/09/02	0	0.00	2	10.20	10.15	-2	5,144	-0.04%
2020/09/01	3	10.15	2	10.05	10.05	1	5,150	0.02%
2020/08/31	10	10.15	80	10.07	10.05	-70	5,140	-1.36%
2020/08/28	0	0.00	43	10.37	10.30	-43	5,215	-0.82%
2020/08/27	7	10.52	16	10.37	10.25	-9	5,453	-0.17%
2020/08/26	35	11.33	3	11.57	10.60	32	5,289	0.60%
2020/08/25	0	0.00	15	11.30	11.30	-15	4,870	-0.31%
2020/08/24	1	10.00	37	10.20	10.30	-36	4,826	-0.75%
2020/08/21	0	0.00	1	9.32	9.38	-1	4,749	-0.02%
2020/08/20	21	9.30	23	9.01	9.22	-2	4,736	-0.04%
2020/08/19	13	10.05	1	10.00	9.94	12	4,687	0.26%
2020/08/17	0	0.00	4	9.91	9.94	-4	4,654	-0.09%
2020/08/13	0	0.00	3	9.93	9.86	-3	4,635	-0.06%
2020/08/12	7	10.00	0	0.00	10.10	7	4,617	0.15%
2020/08/11	0	0.00	58	10.23	10.40	-58	4,521	-1.28%
2020/08/10	29	9.57	2	9.49	9.46	27	4,401	0.61%
2020/08/07	18	9.66	3	9.72	9.66	15	4,395	0.34%
2020/08/06	35	9.77	0	0.00	9.74	35	4,390	0.80%
2020/08/03	7	9.77	0	0.00	9.77	7	4,362	0.16%
2020/07/31	1	9.99	0	0.00	9.97	1	4,350	0.02%
2020/07/29	2	9.57	1	9.88	9.82	1	4,343	0.02%
2020/07/28	2	9.70	0	0.00	9.51	2	4,339	0.05%
2020/07/27	0	0.00	23	10.15	10.10	-23	4,318	-0.53%
2020/07/24	12	10.65	6	10.44	10.45	6	4,274	0.14%
2020/07/23	6	11.30	37	11.06	11.05	-31	4,198	-0.74%
2020/07/20	9	9.80	0	0.00	10.10	9	3,962	0.23%
2020/07/17	27	10.05	3	10.12	9.95	24	3,936	0.61%
2020/07/16	1	10.30	0	0.00	10.35	1	3,912	0.03%
2020/07/15	3	10.22	1	10.50	10.25	2	3,905	0.05%
2020/07/14	11	10.65	0	0.00	10.60	11	3,919	0.28%
2020/07/13	0	0.00	36	11.50	11.45	-36	3,884	-0.93%
2020/07/10	7	10.70	20	10.65	10.65	-13	3,708	-0.35%
2020/07/09	20	11.87	65	11.80	11.80	-45	3,645	-1.23%
2020/07/08	75	13.26	5	13.46	13.10	70	3,509	1.99%
2020/07/07	5	12.50	0	0.00	12.50	5	3,052	0.16%
2020/07/06	28	10.90	3	11.37	11.40	25	3,002	0.83%
2020/07/03	93	10.28	3	10.38	10.40	90	2,902	3.10%
2020/07/02	89	9.38	3	9.34	9.47	86	2,592	3.32%
2020/07/01	0	0.00	6	8.27	8.61	-6	2,418	-0.25%
2020/06/30	2	7.82	4	7.82	7.83	-2	2,297	-0.09%
2020/06/24	7	8.16	0	0.00	7.96	7	2,243	0.31%
2020/06/23	5	8.01	4	8.12	8.37	1	2,162	0.05%
2020/06/17	0	0.00	0.3	7.84	7.89	-0.3	2,033	-0.02%
2020/06/15	3	7.63	10	8.09	8.10	-7	1,981	-0.35%
2020/06/10	1	7.94	15	7.92	7.90	-14	1,823	-0.77%
2020/06/08	1	8.37	0	0.00	8.37	1	1,724	0.06%
2020/06/05	5	7.99	10	8.03	8.04	-5	1,673	-0.30%
2020/06/04	14	8.16	8	8.11	8.19	6	1,633	0.37%
2020/06/03	20	8.15	8	8.11	8.25	12	1,531	0.78%
2020/06/02	4	7.50	0	0.00	7.50	4	1,238	0.32%
2020/06/01	0	0.00	3	6.82	6.82	-3	1,234	-0.24%
2020/05/29	5	6.17	0	0.00	6.20	5	1,234	0.41%
2020/05/28	0	0.00	5	6.16	6.15	-5	1,262	-0.40%
2020/05/27	5	6.10	3	6.10	6.08	2	1,300	0.15%
2020/05/14	1	6.68	0	0.00	6.14	1	1,430	0.07%
2020/05/13	0	0.00	3	6.73	6.68	-3	1,409	-0.21%
2020/05/12	2	6.68	0	0.00	6.73	2	1,399	0.14%
2020/05/08	0	0.00	5	6.80	6.65	-5	1,377	-0.36%
2020/05/06	10	6.70	0	0.00	6.64	10	1,353	0.74%
2020/05/04	3	6.36	0	0.00	6.52	3	1,328	0.23%
2020/04/29	0	0.00	5	6.30	6.32	-5	1,278	-0.39%
2020/04/28	5	6.24	0	0.00	6.20	5	1,285	0.39%
2020/04/27	0	0.00	12	6.20	6.19	-12	1,305	-0.92%
2020/04/22	5	6.03	0	0.00	6.05	5	1,307	0.38%
2020/04/21	7	6.13	0	0.00	6.10	7	1,293	0.54%
2020/04/17	2	6.79	12	6.88	6.53	-10	1,265	-0.79%
2020/04/16	2	6.17	0	0.00	6.49	2	1,214	0.16%
2020/04/15	11	5.70	0	0.00	5.90	11	1,172	0.94%
2020/04/14	2	5.61	0	0.00	5.65	2	1,150	0.17%
2020/04/09	3	5.46	0	0.00	5.50	3	1,140	0.26%
2020/03/26	0	0.00	8	4.91	5.05	-8	1,233	-0.65%
2020/03/25	8	4.99	0	0.00	5.01	8	1,344	0.60%
2020/03/20	0	0.00	1	4.40	4.37	-1	1,462	-0.07%
2020/03/19	1	4.15	2	4.15	4.14	-1	1,454	-0.07%
2020/03/18	1	4.65	0	0.00	4.59	1	1,444	0.07%
2020/03/16	0	0.00	2	5.04	5.01	-2	1,467	-0.14%
2020/03/12	1	5.55	0	0.00	5.55	1	1,487	0.07%
2020/03/06	0	0.00	1	6.53	6.35	-1	1,459	-0.07%
2020/03/05	0	0.00	6	6.61	6.57	-6	1,445	-0.42%
2020/03/02	0	6.62	0	0.00	6.70	0	1,393	0.00%
2020/02/27	1	7.02	19	6.94	7.06	-18	1,355	-1.33%
2020/02/25	0	0.00	90	8.28	8.28	-90	1,221	-7.37%
2020/02/21	1	9.30	0	0.00	9.30	1	1,173	0.09%
2020/02/18	1	9.07	0	0.00	9.09	1	1,174	0.09%
2020/02/17	1	9.16	0	0.00	9.18	1	1,170	0.09%
2020/02/14	1	9.18	0	0.00	9.21	1	1,172	0.09%
2020/02/13	1	9.26	0	0.00	9.22	1	1,171	0.09%
2020/02/10	5	9.06	0	0.00	9.08	5	1,178	0.42%
2020/02/07	1	9.25	0	0.00	9.18	1	1,177	0.08%
2020/02/05	5	9.18	1	9.27	9.18	4	1,178	0.34%
2020/02/04	2	9.18	0	0.00	9.20	2	1,184	0.17%
2020/02/03	3	8.59	1	8.90	8.90	2	1,187	0.17%
2020/01/31	4	9.20	0	0.00	9.31	4	1,172	0.34%
2020/01/30	33	9.27	6	9.34	9.27	27	1,172	2.30%
2020/01/08	1	10.25	0	0.00	10.30	1	1,190	0.08%
2020/01/06	0	0.00	2	10.50	10.50	-2	1,187	-0.17%
2020/01/02	0	0.00	1	10.95	10.85	-1	1,163	-0.09%
2019/12/31	0	0.00	2	10.80	10.80	-2	1,151	-0.17%
2019/12/30	0	0.00	15	10.97	10.90	-15	1,141	-1.31%
2019/12/26	3	10.35	0	0.00	10.30	3	1,070	0.28%
2019/12/25	1	10.65	0	0.00	10.55	1	1,041	0.10%
2019/12/24	1	10.65	0	0.00	10.65	1	1,032	0.10%
2019/12/23	0	0.00	7	10.71	10.70	-7	1,024	-0.68%
2019/12/20	3	10.85	1	11.00	10.85	2	992	0.20%
2019/12/19	2	10.60	2	10.55	10.65	0	869	0.00%
2019/12/17	2	10.45	0	0.00	10.40	2	782	0.26%
2019/12/12	2	9.88	0	0.00	9.87	2	710	0.28%
2019/12/10	0	0.00	2	9.89	9.88	-2	679	-0.29%
2019/12/09	2	9.43	0	0.00	9.47	2	639	0.31%
2019/12/05	0	0.00	2	9.63	9.69	-2	635	-0.31%
2019/12/04	0	0.00	10	9.59	9.57	-10	641	-1.56%
2019/12/03	1	9.27	0	0.00	9.34	1	638	0.16%
2019/12/02	0	0.00	1	9.22	9.21	-1	641	-0.16%
2019/11/28	11	9.43	0	0.00	9.37	11	648	1.70%
2019/11/26	1	9.42	0	0.00	9.37	1	633	0.16%
2019/11/25	0	0.00	5	8.92	8.84	-5	616	-0.81%
2019/11/22	4	8.96	13	8.96	8.98	-9	605	-1.49%
2019/11/19	5	9.21	0	0.00	9.12	5	589	0.85%
2019/11/15	3	9.13	0	0.00	9.15	3	583	0.51%
2019/11/04	0	0.00	5	9.45	9.38	-5	581	-0.86%
2019/11/01	5	9.39	0	0.00	9.40	5	583	0.86%
2019/10/30	0	0.00	4	9.73	9.65	-4	578	-0.69%
2019/10/29	7	9.67	0	0.00	9.74	7	575	1.22%
2019/10/28	3	9.51	0	0.00	9.50	3	569	0.53%
2019/10/24	2	9.97	0	0.00	9.93	2	565	0.35%
2019/10/23	1	9.95	0	0.00	9.97	1	645	0.15%
2019/09/23	1	10.75	0	0.00	10.80	1	845	0.12%
2019/09/20	2	10.70	0	0.00	10.70	2	850	0.24%
2019/09/06	8	11.23	0	0.00	11.00	8	854	0.94%
2019/08/28	1	10.65	0	0.00	10.65	1	904	0.11%
2019/08/22	0	10.70	0	0.00	10.75	0	1,032	0.00%
2019/08/12	1	10.50	0	0.00	10.50	1	1,312	0.08%
2019/08/06	31	10.31	0	0.00	10.45	31	1,306	2.37%
2019/08/05	1	10.65	0	0.00	10.70	1	1,300	0.08%
2019/08/02	3	10.98	4	10.90	10.95	-1	1,298	-0.08%
2019/07/31	3	11.20	0	0.00	11.20	3	1,303	0.23%
2019/07/30	1	11.15	0	0.00	11.15	1	1,302	0.08%
2019/07/29	3	11.43	3	11.50	11.35	0	1,290	0.00%
2019/07/26	6	11.61	0	0.00	11.55	6	1,278	0.47%
2019/07/25	0	0.00	2	11.80	11.80	-2	1,249	-0.16%
2019/07/24	1	11.65	2	11.50	11.60	-1	1,163	-0.09%
2019/07/19	0	0.00	10	11.30	11.35	-10	1,120	-0.89%
2019/07/16	0	0.00	2	11.35	11.15	-2	1,077	-0.19%
2019/07/11	0	0.00	10	10.95	11.35	-10	1,078	-0.93%
2019/07/01	1	10.90	0	0.00	10.85	1	1,094	0.09%
2019/06/28	0	0.00	1	11.05	11.10	-1	1,084	-0.09%
2019/06/24	1	10.55	0	0.00	10.55	1	1,063	0.09%
2019/06/21	5	10.55	0	0.00	10.65	5	1,063	0.47%
2019/06/13	6	10.70	0	0.00	10.70	6	1,063	0.56%
2019/06/12	3	10.85	0	0.00	10.90	3	1,067	0.28%
2019/06/11	0	0.00	5	10.85	10.80	-5	1,067	-0.47%
2019/06/06	2	11.30	0	0.00	11.25	2	1,035	0.19%
2019/06/05	2	11.45	0	0.00	11.45	2	1,031	0.19%
2019/06/04	3	11.52	0	0.00	11.50	3	1,014	0.30%
2019/06/03	1	11.70	3	11.63	11.85	-2	996	-0.20%
2019/05/31	0	0.00	7	11.00	11.45	-7	921	-0.76%
2019/05/27	0	0.00	1	10.75	10.70	-1	896	-0.11%
2019/05/24	6	10.87	0	0.00	11.05	6	913	0.66%
2019/05/23	16	10.97	24	10.88	11.05	-8	991	-0.81%
2019/05/22	0	0.00	1	11.00	11.00	-1	908	-0.11%
2019/05/06	2	9.90	0	0.00	9.76	2	787	0.25%
2019/05/03	3	9.90	0	0.00	9.93	3	785	0.38%
2019/05/02	2	9.89	0	0.00	9.99	2	783	0.26%
2019/04/30	2	9.85	0	0.00	9.83	2	782	0.26%
2019/04/29	3	9.84	1	9.81	9.80	2	785	0.25%
2019/04/26	2	9.98	0	0.00	9.99	2	779	0.26%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2019/04/12	0	0.00	1	9.99	10.00	-1	686	-0.15%
2019/04/10	0	0.00	10	10.10	10.05	-10	678	-1.47%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/02	33	10.20	0	0.00	10.20	33	658	5.01%
2019/03/26	0	10.20	0	0.00	10.25	0	723	0.00%
2019/03/15	0	10.50	0	0.00	10.55	0	775	0.00%
2019/02/22	6	11.33	8	11.35	11.40	-2	666	-0.30%
2019/02/14	0	9.60	0	0.00	9.64	0	507	0.00%
2019/02/12	0	9.14	0	0.00	9.13	0	491	0.00%
2019/01/17	0	0.00	10	9.16	9.15	-10	524	-1.91%
2019/01/15	0	0.00	12	9.20	9.22	-12	544	-2.21%
2019/01/10	0	0.00	11	9.62	9.53	-11	546	-2.01%
2019/01/09	0	0.00	10	9.63	9.58	-10	549	-1.82%
2018/12/28	0	0.00	10	9.93	9.90	-10	577	-1.73%
2018/12/27	0	0.00	10	9.90	9.87	-10	584	-1.71%
2018/12/26	4	9.97	0	0.00	9.90	4	578	0.69%
2018/12/18	0	0.00	2	10.10	10.15	-2	489	-0.41%
2018/12/13	0	0.00	5.3	9.56	9.58	-5.3	441	-1.21%
2018/11/29	0	0.00	3	9.37	9.37	-3	488	-0.61%
2018/11/09	0	0.00	5	8.71	8.72	-5	547	-0.91%
2018/10/25	2	8.23	1	8.13	8.07	1	774	0.13%
2018/10/05	2	10.90	0	0.00	10.80	2	1,014	0.20%
2018/10/01	1	11.60	0	0.00	11.55	1	1,019	0.10%
2018/09/25	1	11.60	0	0.00	11.45	1	1,061	0.09%
2018/09/21	2	11.55	10	11.65	11.65	-8	1,067	-0.75%
2018/09/20	1	11.40	0	0.00	11.45	1	1,064	0.09%
2018/09/17	5	11.40	0	0.00	11.35	5	1,100	0.45%
2018/09/14	4	11.40	0	0.00	11.50	4	1,112	0.36%
2018/09/10	1	11.75	0	0.00	11.60	1	1,190	0.08%
2018/09/06	0	0.00	3	12.35	12.55	-3	1,217	-0.25%
2018/09/05	0	0.00	3	12.25	12.25	-3	1,231	-0.24%
2018/08/30	0	0.00	8	12.45	12.35	-8	1,371	-0.58%
2018/08/29	7	12.26	0	0.00	12.30	7	1,446	0.48%
2018/08/28	5	12.35	0	0.00	12.35	5	1,487	0.34%
2018/08/27	0	0.00	5	12.45	12.50	-5	1,548	-0.32%
2018/08/23	3	12.25	0	0.00	12.30	3	1,753	0.17%
2018/08/20	0	0.00	2	12.25	12.25	-2	2,472	-0.08%
2018/08/17	3	12.32	0	0.00	12.25	3	2,564	0.12%
2018/08/14	1	12.35	0	0.00	12.55	1	2,643	0.04%
2018/08/13	1	12.15	0	0.00	12.30	1	2,638	0.04%
2018/08/09	0	0.00	1	13.75	13.65	-1	2,580	-0.04%
2018/08/07	0	0.00	1	13.95	13.90	-1	2,608	-0.04%
2018/08/02	1	14.05	2	14.00	13.90	-1	2,625	-0.04%
2018/08/01	1	13.35	0	0.00	14.35	1	2,596	0.04%
2018/07/31	1	13.30	0	0.00	13.25	1	2,561	0.04%
2018/07/26	0	0.00	2	14.00	13.60	-2	2,549	-0.08%
2018/07/25	0	0.00	1	13.95	13.95	-1	2,543	-0.04%
2018/07/20	1	13.95	6	14.13	13.80	-5	2,530	-0.20%
2018/07/19	1	13.90	0	0.00	13.90	1	2,515	0.04%
2018/07/18	0	0.00	1	14.15	14.05	-1	2,508	-0.04%
2018/07/16	0	14.50	0	0.00	14.60	0	2,467	0.00%
2018/07/11	0	0.00	1	12.25	12.20	-1	2,330	-0.04%
2018/07/04	1	12.60	0	0.00	12.65	1	2,348	0.04%
2018/06/29	2	13.05	0	0.00	13.15	2	2,337	0.09%
2018/06/25	2	13.35	0	0.00	13.10	2	2,345	0.09%
2018/06/20	0	0.00	2	14.25	13.60	-2	2,352	-0.09%
2018/06/19	2	14.55	5	14.40	14.30	-3	2,312	-0.13%
2018/06/15	5	14.44	6	14.50	14.80	-1	2,293	-0.04%
2018/06/12	0	0.00	12	14.34	14.20	-12	2,234	-0.54%
2018/06/11	2	14.05	0	0.00	14.10	2	2,217	0.09%
2018/06/05	0	0.00	7	14.50	14.70	-7	2,088	-0.34%
2018/06/01	3	14.53	5	14.45	14.30	-2	2,029	-0.10%
2018/05/31	18	14.98	1	14.95	14.70	17	1,961	0.87%
2018/05/30	2	14.90	2	15.05	15.35	0	1,847	0.00%
2018/05/29	14	15.43	6	15.43	15.70	8	1,679	0.48%
2018/05/28	0	0.00	2	13.00	14.30	-2	1,306	-0.15%
2018/05/25	2	12.90	1	13.10	13.05	1	1,166	0.09%
2018/05/23	0	0.00	1	12.20	12.30	-1	1,086	-0.09%
2018/05/22	1	12.65	2	12.63	12.65	-1	1,056	-0.09%
2018/05/16	0	0.00	5	11.85	11.80	-5	1,059	-0.47%
2018/05/14	0	0.00	5.1	11.45	11.40	-5.1	1,110	-0.46%
2018/05/11	5	11.40	0	0.00	11.50	5	1,137	0.44%
2018/05/08	0	0.00	0.1	10.80	10.85	-0.1	1,139	-0.01%
2018/04/24	1	11.00	0	0.00	11.00	1	1,631	0.06%
2018/04/20	2	11.50	0	0.00	11.50	2	1,725	0.12%
2018/04/03	0	0.00	2	11.85	11.95	-2	2,253	-0.09%
2018/03/28	0	0.00	5	12.30	12.20	-5	2,822	-0.18%
2018/03/26	0	0.00	2	12.30	12.45	-2	2,836	-0.07%
2018/03/23	0	0.00	2	12.40	12.40	-2	2,838	-0.07%
2018/03/21	0	0.00	8	13.05	13.10	-8	2,822	-0.28%
2018/03/13	1	12.95	3	12.80	12.85	-2	2,915	-0.07%
2018/03/12	1	12.80	0	0.00	12.80	1	2,938	0.03%
2018/03/08	2	12.95	0	0.00	12.95	2	3,025	0.07%
2018/03/07	2	12.90	2	13.15	12.90	0	3,024	0.00%
2018/03/06	7	13.25	0	0.00	13.15	7	3,052	0.23%
2018/02/27	2	13.50	0	0.00	13.45	2	3,354	0.06%
2018/02/26	2	13.65	0	0.00	13.65	2	3,398	0.06%
2018/02/21	10	13.48	0	0.00	13.60	10	3,549	0.28%
2018/02/12	0	0.00	5	13.20	13.20	-5	3,570	-0.14%
2018/02/08	5	13.95	3	13.75	13.65	2	3,582	0.06%
2018/02/07	3	14.15	1	14.05	13.95	2	3,590	0.06%
2018/02/06	3	13.53	1	13.50	13.60	2	3,657	0.05%
2018/02/05	2	14.90	0	0.00	14.95	2	3,698	0.05%
2018/02/01	2	15.55	0	0.00	15.55	2	3,837	0.05%
2018/01/30	4	15.68	1	15.65	15.70	3	3,919	0.08%
2018/01/26	0	0.00	10.1	15.73	15.55	-10.1	3,923	-0.26%
2018/01/25	0	0.00	5	15.40	15.30	-5	3,954	-0.13%
2018/01/24	6	15.53	2	15.50	15.45	4	4,103	0.10%
2018/01/23	12.5	16.05	8	15.89	15.85	4.5	4,214	0.11%
2018/01/22	3	14.75	6	15.55	15.90	-3	4,257	-0.07%
2018/01/19	3	15.35	0	0.00	15.20	3	4,505	0.07%
2018/01/18	0	0.00	8	15.65	15.55	-8	4,836	-0.17%
2018/01/17	11	15.79	0	0.00	15.75	11	4,940	0.22%
2018/01/10	0	0.00	1	15.25	15.15	-1	5,052	-0.02%
2018/01/09	10	15.58	0	0.00	15.35	10	5,136	0.19%
2018/01/08	3.4	15.61	0	0.00	15.50	3.4	5,334	0.06%
2018/01/05	10	16.45	1	16.25	16.10	9	5,345	0.17%
2018/01/04	0	0.00	4	16.63	16.80	-4	5,258	-0.08%
2018/01/03	3	15.35	0	0.00	15.50	3	5,045	0.06%
2018/01/02	3	15.57	0	0.00	15.45	3	5,017	0.06%