威盛 (2388)-元大-斗信券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
123.5
漲跌
▼4.0
漲幅
-3.14%
成交量
4,024張
產業
上市半導體類股
640人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威盛 (2388)籌碼相關－元大-斗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
2024/05/03	3	125.83	1.1	128.36	123.50	1.9	8,577	0.02%
2024/04/30	0	0.00	0.1	128.50	128.00	-0.1	8,687	0.00%
2024/04/29	5	132.00	5	130.80	130.00	0	8,763	0.00%
2024/04/26	2	131.00	24	130.71	131.00	-22	8,842	-0.25%
2024/04/25	9	130.44	5	130.20	129.00	4	8,838	0.05%
2024/04/24	5.4	124.42	6	125.33	130.00	-0.6	8,896	-0.01%
2024/04/23	16	123.03	5	122.20	121.00	11	9,048	0.12%
2024/04/22	16	123.56	2	125.50	121.00	14	9,123	0.15%
2024/04/19	5	131.00	24.2	130.87	128.00	-19.1	9,217	-0.21%
2024/04/18	6	141.25	7	140.71	138.50	-1	9,285	-0.01%
2024/04/17	4.2	140.88	3	140.50	141.00	1.1	9,411	0.01%
2024/04/16	4	139.50	6.3	138.80	137.00	-2.3	9,409	-0.02%
2024/04/15	13.1	146.09	12.3	146.29	139.00	0.8	9,595	0.01%
2024/04/12	3	135.99	16.3	138.59	140.00	-13.3	9,891	-0.13%
2024/04/10	1	131.00	1	131.50	131.50	0	9,901	0.00%
2024/04/09	0	0.00	0	130.13	131.00	0	10,007	0.00%
2024/04/08	0	0.00	0	127.50	127.00	0	10,190	0.00%
2024/04/03	3	129.50	5	129.40	129.50	-2	10,292	-0.02%
2024/04/02	2	130.75	1	131.00	129.50	1	10,401	0.01%
2024/04/01	2.1	131.01	3	129.36	132.00	-0.9	10,566	-0.01%
2024/03/29	1.1	127.09	4	126.00	125.50	-2.9	10,813	-0.03%
2024/03/28	8	126.81	3	127.50	126.00	5	10,978	0.05%
2024/03/27	9.1	128.50	4	128.75	127.50	5	11,173	0.05%
2024/03/26	25.2	139.11	8.1	135.61	131.50	17.1	11,227	0.15%
2024/03/25	0	0.00	3.3	134.50	134.50	-3.3	10,741	-0.03%
2024/03/22	0.3	122.94	1	122.01	122.50	-0.7	10,943	-0.01%
2024/03/21	1.2	120.96	1.2	121.42	121.50	0	11,314	0.00%
2024/03/20	0	119.50	0	0.00	120.00	0	12,008	0.00%
2024/03/19	2	120.51	0	0.00	120.00	2	12,105	0.02%
2024/03/18	0	120.65	0	0.00	122.00	0	12,316	0.00%
2024/03/15	0.1	122.00	2	121.50	121.00	-1.9	12,709	-0.02%
2024/03/14	1	124.42	0	0.00	122.50	1	13,710	0.01%
2024/03/13	3	128.97	2	125.50	123.00	1	14,188	0.01%
2024/03/12	0	0.00	0	131.00	129.00	0	14,705	0.00%
2024/03/11	3.1	130.36	2	131.01	129.00	1.1	14,997	0.01%
2024/03/08	7	136.14	10.5	132.77	131.00	-3.5	15,156	-0.02%
2024/03/07	10.9	139.22	3.2	139.14	137.50	7.7	15,459	0.05%
2024/03/06	0.2	129.05	2	129.50	128.50	-1.8	15,394	-0.01%
2024/03/05	2	133.99	2	131.50	131.50	0	15,797	0.00%
2024/03/04	0.1	131.09	9	131.56	131.50	-8.9	16,131	-0.06%
2024/03/01	1	131.50	0	0.00	131.00	1	16,757	0.01%
2024/02/29	0	130.62	0	0.00	132.00	0	16,958	0.00%
2024/02/27	1.6	134.81	1	130.00	130.00	0.6	17,108	0.00%
2024/02/26	0	133.50	0	0.00	132.50	0	17,706	0.00%
2024/02/23	1	135.99	1	134.01	134.00	0	18,732	0.00%
2024/02/22	2.2	132.96	1	132.50	132.50	1.2	19,143	0.01%
2024/02/21	0	137.67	2	137.50	136.50	-2	19,465	-0.01%
2024/02/20	7.2	136.36	1.1	136.50	136.50	6.1	20,833	0.03%
2024/02/19	4	139.37	0	0.00	137.00	4	21,480	0.02%
2024/02/16	0	139.27	7.1	140.36	141.00	-7	22,655	-0.03%
2024/02/15	2.1	137.25	2	136.00	136.00	0.1	23,835	0.00%
2024/02/05	61.1	142.66	58.2	138.76	137.00	2.9	23,844	0.01%
2024/02/02	12.3	142.69	17	142.47	143.00	-4.7	24,008	-0.02%
2024/02/01	4	138.00	4	137.88	137.00	0	24,146	0.00%
2024/01/31	3	140.33	2	139.25	138.50	1	24,912	0.00%
2024/01/30	17	138.85	12	139.38	138.50	5	25,466	0.02%
2024/01/29	9	141.00	0	0.00	141.50	9	27,200	0.03%
2024/01/26	6	140.67	102	141.00	140.00	-96	28,504	-0.34%	大賣/
2024/01/25	1	143.49	11	142.95	142.50	-10	29,219	-0.03%
2024/01/24	2.1	144.50	0.1	145.00	143.50	2	29,380	0.01%
2024/01/23	13	148.04	3	148.17	146.50	10	29,733	0.03%
2024/01/19	13.1	145.12	12	143.83	145.00	1.1	30,462	0.00%
2024/01/18	22.9	142.35	19.2	141.96	143.00	3.7	30,718	0.01%
2024/01/17	19.2	147.72	17	148.09	143.50	2.2	31,186	0.01%
2024/01/16	17	148.65	11	148.91	147.50	6	31,268	0.02%
2024/01/15	6	145.67	7	147.64	149.50	-1	31,362	0.00%
2024/01/12	8	145.63	7	147.36	145.50	1	31,612	0.00%
2024/01/11	7	150.14	3.2	149.61	150.00	3.9	31,796	0.01%
2024/01/10	1.2	148.52	3.2	151.09	152.50	-2.1	33,245	-0.01%
2024/01/09	129	149.58	35	149.93	149.00	94	33,456	0.28%	大買/
2024/01/08	56.2	157.58	61.1	157.05	149.00	-4.9	33,451	-0.01%
2024/01/05	4	155.38	1	157.51	160.00	3	33,127	0.01%
2024/01/04	5	157.40	9	158.17	157.00	-4	33,237	-0.01%
2024/01/03	2	157.25	5	157.00	156.50	-3	33,381	-0.01%
2024/01/02	3	154.00	3	154.83	157.00	0	33,333	0.00%
2023/12/29	2.1	153.62	2.1	154.95	156.50	0	33,292	0.00%
2023/12/28	4	154.38	6	154.50	154.00	-2	33,365	-0.01%
2023/12/27	18	154.19	17.1	153.18	153.00	0.9	33,848	0.00%
2023/12/26	8	159.19	12	159.42	157.00	-4	34,020	-0.01%
2023/12/25	5	157.30	10	156.50	156.50	-5	33,926	-0.01%
2023/12/22	12.2	155.28	4	154.77	155.50	8.2	33,954	0.02%
2023/12/21	6	152.58	6.3	151.26	151.50	-0.3	33,980	0.00%
2023/12/20	3	153.67	3	152.50	151.50	0	34,141	0.00%
2023/12/19	47	152.26	46	150.92	152.00	1	34,211	0.00%
2023/12/18	16	156.12	17	153.26	152.50	-1	34,286	0.00%
2023/12/15	31	158.26	15	157.93	156.00	16	34,194	0.05%
2023/12/14	20	163.43	22	164.57	165.00	-2	33,968	-0.01%
2023/12/13	26	162.00	23	162.15	161.00	3	34,449	0.01%
2023/12/12	33	163.47	32	162.61	163.50	1	35,051	0.00%
2023/12/11	92.1	170.94	39.2	168.15	161.50	52.9	34,894	0.15%
2023/12/08	23.2	171.87	48	172.67	174.00	-24.8	33,960	-0.07%
2023/12/07	29	163.40	16.2	162.05	166.00	12.8	33,596	0.04%
2023/12/06	29.2	170.86	33	174.62	170.50	-3.8	33,297	-0.01%
2023/12/05	11	169.95	11	169.18	169.50	0	33,200	0.00%
2023/12/04	21	175.24	133.2	173.67	173.00	-112.2	33,133	-0.34%	大賣/鉅額交易
2023/12/01	28.1	175.98	22.2	175.65	176.50	5.8	32,795	0.02%
2023/11/30	38	172.14	40.2	172.88	172.50	-2.2	32,648	-0.01%
2023/11/29	52	168.77	20	168.80	170.50	32	32,301	0.10%
2023/11/28	101.3	169.57	29	168.09	168.00	72.3	32,070	0.23%	大買/
2023/11/27	28	161.63	29	162.67	160.00	-1	31,641	0.00%
2023/11/24	4	165.38	18	164.42	165.00	-14	31,699	-0.04%
2023/11/23	68.1	165.95	70.6	165.16	163.50	-2.5	31,774	-0.01%
2023/11/22	50.2	171.32	46.2	169.58	170.50	4	31,908	0.01%
2023/11/21	32.1	166.61	40.1	166.28	168.50	-7.9	31,430	-0.03%
2023/11/20	37.1	163.87	32.2	163.65	166.00	4.9	31,221	0.02%
2023/11/17	94.2	162.29	56.2	160.23	164.00	38	30,986	0.12%
2023/11/16	45	158.12	49	157.28	160.00	-4	29,688	-0.01%
2023/11/15	80.3	156.00	242.3	154.36	158.50	-162	29,107	-0.56%	大賣/鉅額交易
2023/11/14	83.2	147.02	80.6	146.73	149.50	2.6	28,172	0.01%
2023/11/13	1	138.50	11.2	138.50	138.50	-10.2	27,196	-0.04%
2023/11/10	80.2	127.63	22.1	128.13	126.00	58.1	27,211	0.21%
2023/11/09	78.3	128.34	27	128.11	129.00	51.3	27,142	0.19%
2023/11/08	69.1	130.16	48	131.07	129.00	21.1	27,019	0.08%
2023/11/07	71.2	133.37	47	132.54	133.50	24.2	26,701	0.09%
2023/11/06	165	144.88	149.5	139.05	135.00	15.6	26,450	0.06%	大買/大賣/
2023/11/03	98	139.79	221	143.61	145.00	-123	25,118	-0.49%	大賣/鉅額交易
2023/11/02	37.2	126.55	60.3	128.21	132.00	-23.2	24,186	-0.10%
2023/11/01	11	120.64	23	121.46	120.00	-12	23,920	-0.05%
2023/10/31	25	119.88	7	119.57	119.00	18	23,942	0.08%
2023/10/30	23	122.43	56.1	123.06	123.00	-33.1	23,924	-0.14%
2023/10/27	29.1	119.52	26	119.83	117.00	3.1	23,866	0.01%
2023/10/26	26	120.85	25	121.10	119.00	1	23,523	0.00%
2023/10/25	30	125.60	37	124.45	124.00	-7	23,188	-0.03%
2023/10/24	30.1	115.01	9	115.83	117.50	21.1	22,575	0.09%
2023/10/23	11	115.77	9	115.72	114.50	2	22,310	0.01%
2023/10/20	22.1	116.86	18	117.94	116.50	4.1	22,156	0.02%
2023/10/19	118.2	121.79	22	122.30	122.50	96.2	21,788	0.44%	大買/
2023/10/18	57.1	134.32	46.6	132.10	121.50	10.6	21,471	0.05%
2023/10/17	6	129.75	67.5	134.08	134.50	-61.5	19,814	-0.31%
2023/10/16	14	123.50	16	123.53	122.50	-2	19,488	-0.01%
2023/10/13	41.5	120.54	29.1	120.85	122.00	12.4	19,195	0.06%
2023/10/12	11.1	115.23	13.2	118.15	118.50	-2.1	19,873	-0.01%
2023/10/11	5.1	112.34	3.1	111.56	108.00	2	20,327	0.01%
2023/10/06	7.1	116.99	12	117.17	116.00	-4.9	20,959	-0.02%
2023/10/05	11.1	118.10	12.1	118.34	117.00	-1	21,594	0.00%
2023/10/04	81.1	117.99	11	117.73	118.50	70.1	22,450	0.31%
2023/10/03	31	121.10	11	125.05	118.00	20	22,460	0.09%
2023/10/02	21	124.38	25.2	123.70	123.00	-4.2	22,027	-0.02%
2023/09/28	11	120.55	24.1	120.20	118.50	-13.1	22,128	-0.06%
2023/09/27	16.3	118.39	16	118.59	121.50	0.3	21,906	0.00%
2023/09/26	21	118.79	13.3	118.86	117.00	7.7	21,747	0.04%
2023/09/25	23	122.11	13	122.85	122.00	10	21,526	0.05%
2023/09/22	8.3	118.19	42	119.44	120.00	-33.7	21,249	-0.16%
2023/09/21	14	116.68	10	115.46	119.00	4	21,117	0.02%
2023/09/20	7	116.21	6	115.50	115.50	1	20,877	0.00%
2023/09/19	30	121.00	15	120.10	118.00	15	20,651	0.07%
2023/09/18	28	122.71	29	122.62	122.50	-1	20,183	-0.01%
2023/09/15	14	119.39	35.2	120.01	120.00	-21.2	19,566	-0.11%
2023/09/14	4	108.23	26.1	104.20	111.00	-22.1	18,784	-0.12%
2023/09/13	4.1	101.02	4.4	101.05	101.00	-0.3	18,675	0.00%
2023/09/12	22.1	105.41	48	104.31	103.00	-25.9	18,860	-0.14%
2023/09/11	30.2	110.40	3.1	106.22	105.50	27.1	18,751	0.14%
2023/09/08	1	116.50	1	116.50	116.50	0	18,518	0.00%
2023/09/07	2	117.75	3.1	116.16	115.00	-1.1	18,412	-0.01%
2023/09/06	3.1	117.27	1	116.50	116.50	2.1	18,611	0.01%
2023/09/05	13	114.50	13	116.04	118.00	0	18,805	0.00%
2023/09/04	1.2	112.67	4	114.13	116.00	-2.8	18,827	-0.01%
2023/09/01	25	114.14	3.1	113.66	112.50	21.9	18,965	0.12%
2023/08/31	6	115.25	3.1	115.85	115.00	2.9	19,335	0.01%
2023/08/30	15.2	111.77	27	112.98	114.50	-11.8	19,752	-0.06%
2023/08/29	6	108.50	12.1	109.25	109.00	-6.1	19,823	-0.03%
2023/08/28	52.4	111.89	11	111.77	108.50	41.4	19,677	0.21%
2023/08/25	19	120.45	28.2	120.20	120.50	-9.2	18,965	-0.05%
2023/08/24	7.8	116.39	4.1	115.24	113.50	3.7	18,625	0.02%
2023/08/23	7.1	114.52	13.1	115.20	115.00	-6	18,734	-0.03%
2023/08/22	14.1	111.64	8.3	110.95	110.00	5.8	18,597	0.03%
2023/08/21	5.4	109.60	7	110.36	108.50	-1.7	18,705	-0.01%
2023/08/18	22	110.91	21.3	108.55	108.00	0.7	18,625	0.00%
2023/08/17	26.3	114.71	24	116.27	116.00	2.3	18,354	0.01%
2023/08/16	9	112.61	10	112.30	113.50	-1	18,081	-0.01%
2023/08/15	8	112.25	3.2	111.27	110.00	4.8	17,939	0.03%
2023/08/14	7.1	109.15	4.1	109.76	109.00	3	17,783	0.02%
2023/08/11	16.1	107.34	16.2	108.99	110.00	-0.1	17,660	0.00%
2023/08/10	18	107.56	16.3	107.87	109.50	1.7	17,245	0.01%
2023/08/09	37.4	112.35	36.6	106.47	109.50	0.8	16,904	0.00%
2023/08/08	10.8	108.20	7.1	106.86	105.50	3.8	16,460	0.02%
2023/08/07	20.2	116.80	19.2	117.78	117.00	1	16,266	0.01%
2023/08/04	9	111.45	12.1	109.79	109.50	-3	15,730	-0.02%
2023/08/02	30.1	114.68	30	118.73	113.50	0.1	15,495	0.00%
2023/08/01	26.2	122.12	30	127.18	121.50	-3.8	15,096	-0.02%
2023/07/31	10.1	135.83	2	146.22	133.00	8.1	14,649	0.06%
2023/07/28	3	143.68	3	144.67	147.50	0	14,586	0.00%
2023/07/27	9	146.67	3	148.03	144.00	6	14,565	0.04%
2023/07/26	10.1	147.50	8	153.00	151.50	2.1	14,531	0.01%
2023/07/25	5.1	143.91	3	144.50	142.50	2.1	14,521	0.01%
2023/07/24	17.1	148.78	9.1	151.11	151.00	8	14,518	0.06%
2023/07/21	16	147.03	10.4	141.07	148.50	5.6	14,490	0.04%
2023/07/20	5	133.30	7.5	132.34	135.00	-2.5	14,460	-0.02%
2023/07/19	2	122.00	8.2	127.77	127.50	-6.2	14,434	-0.04%
2023/07/18	18.4	125.50	9.2	125.01	125.00	9.2	14,485	0.06%
2023/07/17	125.4	128.69	69.2	129.07	130.00	56.2	14,425	0.39%	大買/
2023/07/14	16.1	125.43	10.3	124.96	127.00	5.8	13,341	0.04%
2023/07/13	22.3	113.29	20.7	113.32	115.50	1.6	12,613	0.01%
2023/07/12	7	100.93	17.1	102.46	105.00	-10.1	11,715	-0.09%
2023/07/11	30	93.90	43.4	94.08	95.50	-13.4	11,020	-0.12%
2023/07/10	15.1	85.52	23.2	85.79	86.90	-8	10,104	-0.08%
2023/07/07	7.2	83.79	7.4	83.72	84.20	-0.2	9,931	0.00%
2023/07/06	22.3	85.07	18.5	85.05	83.80	3.7	9,928	0.04%
2023/07/05	1.1	81.07	0	0.00	81.00	1.1	9,556	0.01%
2023/07/04	1.1	82.57	2.3	81.99	81.60	-1.2	9,601	-0.01%
2023/07/03	1.5	82.59	2	82.70	81.60	-0.6	9,611	-0.01%
2023/06/30	23.2	81.22	2.8	80.58	81.00	20.4	9,650	0.21%
2023/06/29	0.6	81.12	23	79.93	80.10	-22.4	9,705	-0.23%
2023/06/28	2.1	78.41	1.7	79.27	80.00	0.3	9,781	0.00%
2023/06/27	4.2	78.16	4	78.94	76.70	0.2	10,125	0.00%
2023/06/26	0.4	78.36	0.5	78.64	78.30	-0.1	10,225	0.00%
2023/06/21	6.2	80.40	0.4	80.88	79.80	5.8	10,768	0.05%
2023/06/20	5.5	80.83	2.6	80.84	80.50	2.8	10,821	0.03%
2023/06/19	1.8	83.01	1	83.03	81.60	0.9	11,007	0.01%
2023/06/16	5.4	83.35	6.6	83.41	84.60	-1.2	11,359	-0.01%
2023/06/15	6.2	82.37	3.5	81.88	81.90	2.7	11,440	0.02%
2023/06/14	1.3	83.54	1	83.10	82.00	0.3	11,769	0.00%
2023/06/13	0.3	84.70	1.3	84.53	84.20	-0.9	12,105	-0.01%
2023/06/12	3.6	84.42	0.1	84.25	83.90	3.5	12,564	0.03%
2023/06/09	9.1	87.63	11.2	87.50	87.90	-2.1	12,720	-0.02%
2023/06/08	6.3	85.34	4.1	86.48	84.80	2.2	13,013	0.02%
2023/06/07	6.1	88.32	7.5	88.56	87.90	-1.4	13,809	-0.01%
2023/06/06	13.9	86.95	15.2	88.56	87.50	-1.3	14,003	-0.01%
2023/06/05	25.1	88.92	27.3	88.62	88.20	-2.2	13,742	-0.02%
2023/06/02	13.2	85.12	16.2	84.82	84.30	-3.1	13,298	-0.02%
2023/06/01	4	81.38	3.2	81.40	83.10	0.8	13,393	0.01%
2023/05/31	5.2	81.20	4.1	81.20	80.80	1.1	13,848	0.01%
2023/05/30	3.5	82.90	3	81.27	80.60	0.5	14,101	0.00%
2023/05/29	11.1	82.48	10.4	82.56	83.10	0.7	14,588	0.00%
2023/05/26	4.4	77.10	6.1	76.67	76.00	-1.7	15,577	-0.01%
2023/05/25	13	78.53	14.1	78.20	77.30	-1	16,162	-0.01%
2023/05/24	0.4	76.26	2	76.75	76.50	-1.6	16,271	-0.01%
2023/05/23	3.1	77.24	2	77.11	77.10	1	17,055	0.01%
2023/05/22	4.1	76.45	3.5	76.48	77.10	0.5	17,148	0.00%
2023/05/19	1.6	75.22	0	0.00	74.90	1.6	17,153	0.01%
2023/05/18	0.4	76.71	3	76.73	76.20	-2.6	17,170	-0.01%
2023/05/17	1	76.00	1.4	75.98	76.00	-0.4	17,186	0.00%
2023/05/16	4.5	74.81	3.4	75.09	75.60	1	17,215	0.01%
2023/05/15	3	73.10	0.1	73.20	73.20	2.9	17,302	0.02%
2023/05/12	6.1	72.11	1	73.98	73.50	5.1	17,428	0.03%
2023/05/11	8.1	74.67	7.2	73.83	71.70	0.9	17,946	0.01%
2023/05/10	0.3	73.18	1	73.60	73.60	-0.7	17,858	0.00%
2023/05/09	1.1	73.80	1.5	73.93	73.00	-0.4	17,911	0.00%
2023/05/08	1	75.10	1.3	74.83	74.80	-0.3	18,028	0.00%
2023/05/05	1.1	74.41	1.1	74.43	74.80	0	18,545	0.00%
2023/05/04	2.2	75.07	1	74.40	74.00	1.2	19,184	0.01%
2023/05/03	2.1	73.94	2.5	74.63	74.50	-0.4	19,241	0.00%
2023/05/02	2	75.10	0.9	75.19	75.40	1.1	19,298	0.01%
2023/04/28	3.4	74.94	2.4	74.43	74.00	1	19,342	0.01%
2023/04/27	6.1	73.55	7.4	73.54	73.60	-1.3	19,299	-0.01%
2023/04/26	3.5	72.96	1.2	73.00	73.00	2.4	19,270	0.01%
2023/04/25	5.6	76.16	11.7	73.94	73.50	-6.1	19,280	-0.03%
2023/04/24	4.3	77.11	3.8	76.90	77.20	0.5	19,278	0.00%
2023/04/21	3.5	76.93	6.7	77.19	76.70	-3.1	19,280	-0.02%
2023/04/20	4.1	78.11	5.6	78.04	77.80	-1.5	19,231	-0.01%
2023/04/19	0.3	79.95	1	79.30	79.40	-0.7	19,261	0.00%
2023/04/18	1.6	81.08	7.7	81.28	80.50	-6.1	19,227	-0.03%
2023/04/17	2.4	82.73	1.9	82.47	82.10	0.5	19,301	0.00%
2023/04/14	6.4	83.12	2.2	83.13	82.20	4.2	19,408	0.02%
2023/04/13	1.4	83.52	31.2	83.79	82.20	-29.8	19,515	-0.15%
2023/04/12	1.2	85.72	30	86.00	85.50	-28.8	19,547	-0.15%
2023/04/11	71.5	87.38	10.2	86.87	85.60	61.2	19,588	0.31%
2023/04/10	3.4	86.71	6	86.63	87.40	-2.6	19,543	-0.01%
2023/04/07	5.6	85.60	3	85.40	85.40	2.6	19,545	0.01%
2023/04/06	3.4	84.98	7.2	85.35	85.50	-3.8	19,545	-0.02%
2023/03/31	5.4	84.99	6.3	85.09	86.00	-0.9	19,512	0.00%
2023/03/30	6.5	84.22	16.6	83.90	84.80	-10.1	19,493	-0.05%
2023/03/29	17.4	83.32	4.7	84.34	83.30	12.6	19,515	0.06%
2023/03/28	19.2	86.45	15.5	85.60	84.10	3.6	19,537	0.02%
2023/03/27	9.4	90.28	8.5	90.26	89.70	0.9	19,220	0.00%
2023/03/24	38.1	91.61	47.4	91.27	89.60	-9.3	19,247	-0.05%
2023/03/23	19.1	89.83	7	89.56	89.50	12.1	18,799	0.06%
2023/03/22	6.4	89.67	3.2	89.88	89.50	3.2	18,928	0.02%
2023/03/21	30.5	90.98	27.1	90.21	89.10	3.5	19,292	0.02%
2023/03/20	10.3	90.20	8.7	91.13	91.80	1.7	19,422	0.01%
2023/03/17	21.2	89.47	20.5	89.92	89.80	0.8	19,692	0.00%
2023/03/16	19.2	87.82	20.5	87.99	88.60	-1.3	19,658	-0.01%
2023/03/15	18.1	91.03	14.5	90.92	89.60	3.6	19,380	0.02%
2023/03/14	28.3	89.77	32	89.68	88.00	-3.8	19,026	-0.02%
2023/03/13	28.2	92.05	27.1	93.05	92.90	1.1	18,928	0.01%
2023/03/10	116.2	95.16	113.5	94.49	94.80	2.7	18,556	0.01%	大買/大賣/
2023/03/09	6	92.35	42.2	95.64	96.00	-36.2	18,325	-0.20%
2023/03/08	2.1	88.28	8.1	88.84	87.30	-6	18,601	-0.03%
2023/03/07	4.3	88.59	8.2	88.37	87.60	-3.9	18,539	-0.02%
2023/03/06	22.4	88.74	10.4	87.17	89.50	12	18,424	0.06%
2023/03/03	19.6	88.23	14.4	87.45	85.00	5.3	18,250	0.03%
2023/03/02	8.8	88.84	16.1	88.50	87.90	-7.2	17,890	-0.04%
2023/03/01	51.5	89.60	51.1	90.46	89.70	0.4	17,649	0.00%
2023/02/24	66.2	88.16	63.5	88.03	90.80	2.8	17,103	0.02%
2023/02/23	17	80.09	60.5	79.25	83.80	-43.5	15,978	-0.27%
2023/02/22	29.4	77.33	11.7	78.01	76.20	17.7	15,663	0.11%
2023/02/21	66.3	79.59	42.5	79.52	80.30	23.8	15,878	0.15%
2023/02/20	4	75.00	2.2	75.04	75.50	1.8	15,458	0.01%
2023/02/17	3	74.43	4	74.28	73.90	-1	15,640	-0.01%
2023/02/16	0	0.00	0.1	73.50	74.20	-0.1	15,811	0.00%
2023/02/15	1.2	72.06	1.1	72.87	72.60	0.1	16,237	0.00%
2023/02/14	4	74.52	11	74.77	73.70	-7	16,523	-0.04%
2023/02/13	11	74.95	4.2	74.95	74.60	6.8	17,127	0.04%
2023/02/10	1.3	73.95	0.7	73.84	73.40	0.7	17,636	0.00%
2023/02/09	21.3	76.76	28	76.04	75.30	-6.8	18,042	-0.04%
2023/02/08	2.4	72.57	4.1	73.69	74.50	-1.7	18,685	-0.01%
2023/02/07	6	71.45	4.3	71.73	72.20	1.7	19,168	0.01%
2023/02/06	3.1	72.19	5.4	72.32	72.60	-2.3	19,424	-0.01%
2023/02/03	68	74.96	50	73.32	72.20	18	19,497	0.09%
2023/02/02	39	76.18	49.1	76.39	77.00	-10.1	19,396	-0.05%
2023/02/01	3	70.10	25.1	69.28	70.20	-22.1	19,012	-0.12%
2023/01/31	5	69.30	2	68.95	69.50	3	19,298	0.02%
2023/01/30	6	67.75	2	68.40	68.40	4	19,549	0.02%
2023/01/17	2.1	66.52	0	0.00	66.60	2.1	19,758	0.01%
2023/01/16	2	67.00	0	0.00	67.00	2	19,981	0.01%
2023/01/13	8	67.46	3	67.57	67.00	5	20,236	0.02%
2023/01/12	8	68.46	2	68.90	68.10	6	20,539	0.03%
2023/01/11	5	69.98	2	69.30	69.30	3	20,819	0.01%
2023/01/10	4	70.40	0	0.00	70.30	4	21,199	0.02%
2023/01/09	2	70.60	3	70.47	70.70	-1	21,555	0.00%
2023/01/06	3	69.37	2	69.45	69.70	1	22,169	0.00%
2023/01/05	6	69.70	66	70.36	68.80	-60	22,827	-0.26%
2023/01/04	1	69.80	1	69.30	69.30	0	23,375	0.00%
2023/01/03	4	68.45	155	67.53	69.10	-151	23,527	-0.64%	大賣/鉅額交易
2022/12/30	5	68.36	4	68.08	67.30	1	23,873	0.00%
2022/12/29	1.1	66.98	2	67.40	67.40	-0.9	24,176	0.00%
2022/12/28	9.1	69.52	6	68.25	67.90	3.1	25,018	0.01%
2022/12/27	6	71.25	5	70.98	70.90	1	25,275	0.00%
2022/12/26	1	70.39	2	70.01	70.00	-1	25,716	0.00%
2022/12/23	6	69.32	6	69.22	69.30	0	26,211	0.00%
2022/12/22	5	70.40	4	69.70	69.40	1	26,626	0.00%
2022/12/21	4	69.70	10	69.81	69.60	-6	27,218	-0.02%
2022/12/20	22.1	71.71	27	71.14	69.80	-4.9	27,653	-0.02%
2022/12/19	30.1	72.72	29.1	71.21	71.20	1	27,981	0.00%
2022/12/16	3.1	73.99	6	73.15	73.10	-2.9	28,384	-0.01%
2022/12/15	13.1	74.57	14	74.01	73.80	-0.9	28,853	0.00%
2022/12/14	47	74.54	48	75.14	74.50	-1	28,913	0.00%
2022/12/13	68	76.10	65.1	76.19	75.00	2.9	28,958	0.01%
2022/12/12	63.3	75.97	47	74.41	73.60	16.3	28,681	0.06%
2022/12/09	66.1	76.14	59	76.08	76.80	7.1	28,540	0.02%
2022/12/08	34.2	74.51	36.3	74.31	74.70	-2.1	28,608	-0.01%
2022/12/07	3	71.53	16	71.18	70.20	-13	29,142	-0.04%
2022/12/06	12	74.25	5	72.62	71.70	7	30,033	0.02%
2022/12/05	31	75.03	20	75.06	73.60	11	30,158	0.04%
2022/12/02	15	74.12	16	74.41	75.00	-1	29,998	0.00%
2022/12/01	56.5	75.97	56.2	75.32	74.40	0.3	30,046	0.00%
2022/11/30	23	72.83	20.2	72.81	74.00	2.9	29,730	0.01%
2022/11/29	12	68.22	9	68.18	68.30	3	29,546	0.01%
2022/11/28	45	68.41	46	68.79	68.20	-1	30,800	0.00%
2022/11/25	5.1	70.57	0	0.00	68.60	5.1	32,655	0.02%
2022/11/24	6	71.67	9.1	71.49	71.90	-3.1	33,411	-0.01%
2022/11/23	7	71.03	6	71.17	70.90	1	33,963	0.00%
2022/11/22	30.1	71.31	31	71.18	70.80	-0.9	34,410	0.00%
2022/11/21	51	72.85	56	71.97	70.80	-5	34,985	-0.01%
2022/11/18	47.2	74.08	53	72.36	72.40	-5.8	34,973	-0.02%
2022/11/17	66	73.94	68	73.54	74.30	-2	34,894	-0.01%
2022/11/16	50	71.77	53	70.58	71.50	-3	34,705	-0.01%
2022/11/15	98	69.16	34	69.32	70.30	64	34,609	0.18%
2022/11/14	48	68.05	9	68.31	68.50	39	34,814	0.11%
2022/11/11	53.1	68.48	50	70.27	67.40	3.1	34,912	0.01%
2022/11/10	34	69.57	32	68.85	68.90	2	34,807	0.01%
2022/11/09	57.1	70.32	52	72.38	69.70	5.1	34,981	0.01%
2022/11/08	34.1	72.19	28	72.12	70.90	6.1	34,871	0.02%
2022/11/07	65.1	71.21	60	71.23	70.10	5.1	34,274	0.01%
2022/11/04	98	70.23	95	69.66	70.30	3	33,789	0.01%
2022/11/03	29	67.19	56.4	67.47	70.60	-27.4	32,646	-0.08%
2022/11/02	10	64.62	9	64.24	64.20	1	32,059	0.00%
2022/11/01	49	63.89	51.2	64.02	64.50	-2.2	31,810	-0.01%
2022/10/31	61	64.46	60.2	63.87	64.10	0.8	31,629	0.00%
2022/10/28	5.5	60.72	2	61.40	60.20	3.5	31,345	0.01%
2022/10/27	33	62.72	40.2	62.48	62.90	-7.2	31,169	-0.02%
2022/10/26	13	60.69	13	60.65	59.70	0	30,884	0.00%
2022/10/25	40.1	62.10	40	61.19	60.90	0.1	30,630	0.00%
2022/10/24	10	63.18	11.1	63.82	62.60	-1	30,509	0.00%
2022/10/21	1.4	62.44	6	63.30	61.70	-4.6	30,355	-0.02%
2022/10/20	29.1	63.07	30.1	63.61	64.60	-1	30,864	0.00%
2022/10/19	35.1	65.92	31	65.87	64.00	4.1	32,142	0.01%
2022/10/18	33	65.62	34	65.33	65.00	-1	33,150	0.00%
2022/10/17	26	64.55	35.2	63.59	66.00	-9.2	33,887	-0.03%
2022/10/14	72.1	64.93	65.2	64.41	64.00	6.9	34,011	0.02%
2022/10/13	28	63.33	48.1	63.75	60.00	-20.1	33,615	-0.06%
2022/10/12	111.1	65.54	36.3	65.55	64.70	74.8	33,001	0.23%	大買/
2022/10/11	49	71.80	7	72.96	71.80	42	32,494	0.13%
2022/10/07	68	79.57	60.1	79.04	79.70	7.9	32,278	0.02%
2022/10/06	29	79.26	20	78.34	78.50	9	31,956	0.03%
2022/10/05	36.4	81.27	41.1	81.32	78.70	-4.6	31,799	-0.01%
2022/10/04	13	77.75	10.1	78.07	77.60	2.9	31,121	0.01%
2022/10/03	43.1	77.01	39.1	76.88	75.30	4	30,944	0.01%
2022/09/30	41	78.36	58.1	75.65	79.00	-17.1	30,855	-0.06%
2022/09/29	24	76.33	23	76.44	76.10	1	31,036	0.00%
2022/09/28	46.2	76.78	42	76.32	74.40	4.2	31,298	0.01%
2022/09/27	24.1	80.33	25.1	80.57	82.20	-1	31,239	0.00%
2022/09/26	39.3	84.98	27	81.41	79.80	12.3	30,961	0.04%
2022/09/23	26.1	87.72	16	88.94	88.60	10.1	30,712	0.03%
2022/09/22	12	90.53	12	91.22	91.40	0	30,353	0.00%
2022/09/21	4	88.38	8	88.23	88.50	-4	29,891	-0.01%
2022/09/20	9	87.87	3	88.10	88.30	6	30,285	0.02%
2022/09/19	21	87.96	23.5	87.18	86.50	-2.5	30,186	-0.01%
2022/09/16	22	88.74	20	88.78	88.70	2	29,989	0.01%
2022/09/15	36	90.54	40	91.11	88.50	-4	29,667	-0.01%
2022/09/14	54	89.80	64	89.62	92.40	-10	29,378	-0.03%
2022/09/13	44	88.79	42	88.36	89.00	2	28,505	0.01%
2022/09/12	7	85.40	11.2	85.76	87.40	-4.2	27,457	-0.02%
2022/09/08	5.1	79.68	9	79.51	79.50	-3.9	27,151	-0.01%
2022/09/07	26	80.30	20	80.22	78.50	6	26,915	0.02%
2022/09/06	20.1	82.44	17	82.21	80.40	3.1	26,530	0.01%
2022/09/05	10.1	85.45	5	84.58	83.10	5.1	25,997	0.02%
2022/09/02	153.1	90.04	160	90.53	86.50	-7	25,440	-0.03%	大買/大賣/
2022/09/01	88	89.33	79	89.98	88.60	9	23,993	0.04%
2022/08/31	57	84.49	58	83.91	90.50	-1	22,015	0.00%
2022/08/30	69	82.28	86	82.97	82.30	-17	20,950	-0.08%
2022/08/29	11	79.22	11	79.03	80.00	0	20,170	0.00%
2022/08/26	32	80.13	35	80.50	83.30	-3	19,583	-0.02%
2022/08/25	2	73.50	1	74.38	75.80	1	18,831	0.01%
2022/08/24	8	72.65	16	72.36	72.80	-8	18,556	-0.04%
2022/08/23	2	72.05	1	74.70	71.70	1	18,269	0.01%
2022/08/22	33	77.83	35	76.61	74.30	-2	17,888	-0.01%
2022/08/19	10	79.15	10	79.74	79.60	0	17,592	0.00%
2022/08/18	11	77.55	9	77.33	77.30	2	17,053	0.01%
2022/08/17	5	77.10	6	77.70	78.50	-1	16,700	-0.01%
2022/08/16	21	80.61	10	78.16	77.80	11	16,306	0.07%
2022/08/15	17	77.29	16	79.49	83.90	1	15,725	0.01%
2022/08/12	1	84.50	2	84.45	81.20	-1	15,102	-0.01%
2022/08/11	0	0.00	9	81.00	81.10	-9	15,002	-0.06%
2022/08/10	10	80.22	16	77.97	80.80	-6	14,949	-0.04%
2022/08/09	7	76.71	13	75.75	76.70	-6	14,871	-0.04%
2022/08/08	12	75.10	6	75.23	75.00	6	14,806	0.04%
2022/08/03	1	72.50	1	77.70	73.00	0	14,550	0.00%
2022/08/02	4	75.33	3	73.87	75.40	1	14,465	0.01%
2022/08/01	1	74.60	9.1	73.71	74.80	-8.1	14,408	-0.06%
2022/07/29	7.1	74.47	2	73.05	73.00	5.1	14,329	0.04%
2022/07/28	0	0.00	5	73.28	71.00	-5	14,173	-0.04%
2022/07/27	40	71.46	36	71.76	73.00	4	14,073	0.03%
2022/07/26	80	72.66	75	73.15	73.30	5	13,268	0.04%
2022/07/25	65	68.70	67	69.30	72.80	-2	11,679	-0.02%
2022/07/22	28	65.04	29	64.84	66.20	-1	10,286	-0.01%
2022/07/21	9	57.12	15.3	58.62	60.30	-6.3	9,123	-0.07%
2022/07/20	3	52.30	8	53.68	54.90	-5	8,565	-0.06%
2022/07/19	4	51.72	0	0.00	50.90	4	8,248	0.05%
2022/07/18	14	53.24	11	53.25	52.50	3	8,159	0.04%
2022/07/15	1	51.50	1	51.60	51.60	0	7,962	0.00%
2022/07/14	4	51.28	9	51.40	51.70	-5	7,883	-0.06%
2022/07/13	14	52.53	11	52.33	51.00	3	7,705	0.04%
2022/07/12	5	51.42	11	50.86	49.95	-6	7,391	-0.08%
2022/07/11	8	54.00	11	53.33	53.20	-3	7,151	-0.04%
2022/07/08	34	56.43	21	56.20	54.90	13	6,933	0.19%
2022/07/07	21	56.80	24	58.00	57.60	-3	6,461	-0.05%
2022/07/06	34	56.86	36	55.35	55.00	-2	5,711	-0.04%
2022/07/05	37	54.71	31	55.33	57.20	6	4,986	0.12%
2022/07/04	5	50.76	6	49.87	52.00	-1	4,338	-0.02%
2022/07/01	7	49.48	9	49.42	47.85	-2	4,044	-0.05%
2022/06/30	5	47.53	6	48.17	47.75	-1	3,730	-0.03%
2022/06/29	5	50.34	17	52.54	49.95	-12	3,555	-0.34%
2022/06/28	23	55.23	18	55.17	55.40	5	3,309	0.15%
2022/06/27	7	53.99	5	54.36	54.60	2	2,744	0.07%
2022/06/24	1	45.90	5	48.74	49.70	-4	2,530	-0.16%
2022/06/23	16	45.31	8	45.85	45.20	8	2,411	0.33%
2022/06/22	35	47.63	33	48.13	47.70	2	2,272	0.09%
2022/06/21	3	46.08	13	46.02	46.75	-10	1,872	-0.53%
2022/06/20	4	44.08	0	0.00	42.50	4	1,832	0.22%
2022/06/17	1	44.90	1	44.80	45.60	0	1,830	0.00%
2022/06/16	0	0.00	2	47.78	45.70	-2	1,869	-0.11%
2022/06/15	5	46.80	2	47.13	47.10	3	1,910	0.16%
2022/06/14	0	0.00	1	47.90	47.85	-1	1,960	-0.05%
2022/06/13	0	0.00	2	47.70	47.70	-2	1,996	-0.10%
2022/06/08	1	51.40	0	0.00	51.20	1	2,097	0.05%
2022/05/27	0	0.00	2.4	51.90	51.20	-2.4	2,865	-0.08%
2022/05/26	0	0.00	9.6	50.20	50.20	-9.6	2,868	-0.34%
2022/05/24	0	0.00	2	50.65	49.90	-2	2,982	-0.07%
2022/05/19	0	0.00	0	50.74	51.60	0	3,044	0.00%
2022/05/18	0	51.40	0	0.00	51.30	0	3,051	0.00%
2022/05/17	0	0.00	3	50.67	50.80	-3	3,070	-0.10%
2022/05/16	2	48.98	2	48.58	48.60	0	3,133	0.00%
2022/05/11	0.1	47.10	1	48.55	48.20	-1	3,276	-0.03%
2022/05/09	4.1	47.64	0	0.00	47.05	4.1	3,521	0.12%
2022/05/06	1	49.50	1	50.30	50.50	0	3,561	0.00%
2022/05/05	0	0.00	1	50.90	51.10	-1	3,703	-0.03%
2022/05/04	0	50.00	0	0.00	50.00	0	3,761	0.00%
2022/05/03	0	0.00	4	49.48	49.70	-4	3,838	-0.10%
2022/04/29	7	50.24	6	50.79	49.10	1	3,924	0.03%
2022/04/28	0.1	50.50	1	51.00	50.10	-0.9	4,002	-0.02%
2022/04/27	0	0.00	1	49.50	49.85	-1	4,053	-0.02%
2022/04/26	1	51.50	5	51.68	51.20	-4	4,066	-0.10%
2022/04/25	2	52.15	1	51.50	51.30	1	4,117	0.02%
2022/04/22	2	54.30	0	0.00	54.40	2	4,248	0.05%
2022/04/21	1	55.50	1	55.80	55.80	0	4,348	0.00%
2022/04/20	1	55.80	0	0.00	55.80	1	4,483	0.02%
2022/04/19	3	55.03	3	55.13	55.00	0	4,559	0.00%
2022/04/18	1.1	56.23	2	55.50	55.00	-0.9	4,770	-0.02%
2022/04/15	10.1	56.40	7	56.23	56.00	3.1	4,839	0.06%
2022/04/14	4.1	58.95	1	58.50	58.50	3.1	4,965	0.06%
2022/04/13	1	58.70	1	59.00	59.00	0	5,027	0.00%
2022/04/12	1	57.50	2	57.25	57.30	-1	5,152	-0.02%
2022/04/11	2	57.90	1	57.70	57.70	1	5,250	0.02%
2022/04/08	1	59.80	0	0.00	60.00	1	5,297	0.02%
2022/04/07	1	62.60	1	60.30	60.30	0	5,342	0.00%
2022/03/31	2	66.50	2	66.15	65.90	0	5,702	0.00%
2022/03/29	2	67.25	2	66.95	67.10	0	6,206	0.00%
2022/03/25	2	65.95	0	0.00	66.10	2	6,649	0.03%
2022/03/24	4	66.40	5	66.74	67.30	-1	6,868	-0.01%
2022/03/23	0	0.00	1.9	65.84	65.10	-1.9	7,190	-0.03%
2022/03/22	2	64.40	3	65.40	65.60	-1	7,585	-0.01%
2022/03/21	6	65.15	4	64.78	64.30	2	7,759	0.03%
2022/03/18	1	63.40	1	64.40	64.80	0	7,909	0.00%
2022/03/17	1	61.20	5	62.20	62.70	-4	8,015	-0.05%
2022/03/16	0	0.00	3.1	60.08	59.80	-3.1	8,209	-0.04%
2022/03/15	6	59.45	4	58.75	58.50	2	8,592	0.02%
2022/03/14	0	0.00	0	61.00	61.40	0	8,893	0.00%
2022/03/11	1	59.80	2	60.10	60.50	-1	9,523	-0.01%
2022/03/10	0	0.00	2	59.55	60.00	-2	9,740	-0.02%
2022/03/09	0	0.00	2	58.35	57.90	-2	10,495	-0.02%
2022/03/08	3	58.10	5	58.00	56.70	-2	10,842	-0.02%
2022/03/07	8	60.72	4	60.20	59.30	4	11,230	0.04%
2022/03/04	2	65.80	2	64.50	64.00	0	11,737	0.00%
2022/03/03	16	67.75	11	67.96	66.10	5	12,164	0.04%
2022/03/02	11	67.49	8	68.15	68.40	3	12,643	0.02%
2022/03/01	7	64.14	6	63.70	65.30	1	13,377	0.01%
2022/02/25	3	62.83	3	62.90	62.90	0	13,710	0.00%
2022/02/24	1	61.50	2	62.60	61.50	-1	14,277	-0.01%
2022/02/23	1	64.70	0	0.00	64.50	1	14,487	0.01%
2022/02/22	2	64.15	2	64.80	64.30	0	15,252	0.00%
2022/02/21	1	66.20	1	66.20	66.30	0	15,693	0.00%
2022/02/18	0	0.00	0.1	66.90	67.60	-0.1	16,670	0.00%
2022/02/17	2	68.20	2	67.90	67.20	0	17,688	0.00%
2022/02/16	3	67.73	1	68.50	68.00	2	19,771	0.01%
2022/02/15	2	65.80	2	66.00	65.60	0	21,772	0.00%
2022/02/14	0	0.00	15	65.81	65.20	-15	25,647	-0.06%
2022/02/11	1	68.80	0	0.00	68.80	1	27,111	0.00%
2022/02/10	4	68.40	0	0.00	68.20	4	27,857	0.01%
2022/02/09	14	69.01	2	69.10	68.70	12	28,956	0.04%
2022/01/26	0	0.00	0	67.50	67.00	0	31,799	0.00%
2022/01/25	6	68.08	5	66.88	66.50	1	33,215	0.00%
2022/01/24	1	67.90	0	0.00	69.60	1	34,442	0.00%
2022/01/21	3	70.77	5	71.32	70.40	-2	35,072	-0.01%
2022/01/20	2	71.60	0	0.00	71.00	2	35,207	0.01%
2022/01/19	1	72.20	1	73.10	72.90	0	36,607	0.00%
2022/01/18	1	73.70	1	73.30	73.20	0	37,018	0.00%
2022/01/17	3	72.53	4	73.83	73.80	-1	37,279	0.00%
2022/01/14	4	71.80	9	71.81	72.10	-5	37,609	-0.01%
2022/01/13	2	74.00	7	72.77	73.70	-5	38,006	-0.01%
2022/01/12	3	74.10	6	74.50	73.50	-3	38,002	-0.01%
2022/01/11	10	74.98	6	74.08	74.00	4	37,927	0.01%
2022/01/10	3	77.27	5	78.80	78.80	-2	37,725	-0.01%
2022/01/07	3	79.70	2	78.15	78.10	1	37,654	0.00%
2022/01/06	5	82.16	5	82.62	82.00	0	37,509	0.00%
2022/01/05	9	83.50	7.4	83.37	83.50	1.6	37,444	0.00%
2022/01/04	5	86.78	1	87.70	86.00	4	37,324	0.01%
2022/01/03	2	86.95	19	85.86	86.40	-17	37,205	-0.05%
2021/12/30	4	86.00	4	85.90	85.90	0	37,130	0.00%
2021/12/29	5	87.18	5	86.98	87.40	0	37,075	0.00%
2021/12/28	6.4	87.98	3	86.53	86.60	3.4	37,005	0.01%
2021/12/27	1	88.80	3	88.67	89.00	-2	36,847	-0.01%
2021/12/24	6	89.67	4	88.00	87.70	2	36,731	0.01%
2021/12/23	15	89.17	26	89.35	89.40	-11	36,479	-0.03%
2021/12/22	14	87.93	10	88.24	86.50	4	36,184	0.01%
2021/12/21	6	87.10	6	87.17	86.70	0	35,854	0.00%
2021/12/20	8	87.04	14	87.27	87.80	-6	35,701	-0.02%
2021/12/17	13	86.75	7	86.49	86.30	6	35,437	0.02%
2021/12/16	9	90.51	13	90.29	91.20	-4	35,077	-0.01%
2021/12/15	6	84.80	9	85.74	87.00	-3	34,663	-0.01%
2021/12/14	10	83.93	3	83.67	83.30	7	34,486	0.02%
2021/12/13	8	87.08	19	87.06	87.00	-11	34,253	-0.03%
2021/12/10	9	88.23	21	86.79	86.20	-12	34,088	-0.04%
2021/12/09	9	90.77	8	91.00	89.20	1	33,832	0.00%
2021/12/08	13	91.11	7	90.51	89.00	6	33,400	0.02%
2021/12/07	29	93.05	26	92.78	90.20	3	33,056	0.01%
2021/12/06	30	90.77	6	90.33	90.00	24	32,385	0.07%
2021/12/03	33	91.37	28.7	91.28	90.40	4.3	32,138	0.01%
2021/12/02	4	88.28	10	89.54	87.60	-6	31,348	-0.02%
2021/12/01	25	89.33	34.1	88.43	89.00	-9.1	30,951	-0.03%
2021/11/30	34	87.27	39	87.88	88.30	-5	30,503	-0.02%
2021/11/29	43.1	81.56	21.2	81.17	84.00	21.9	29,973	0.07%
2021/11/26	29	83.98	59.2	83.40	84.40	-30.2	29,519	-0.10%
2021/11/25	25.4	88.97	54.1	88.55	85.60	-28.7	28,830	-0.10%
2021/11/24	59.1	85.17	22	85.13	85.00	37	27,866	0.13%
2021/11/23	39.1	85.79	19	84.36	85.80	20.1	27,499	0.07%
2021/11/22	2	90.55	4	90.25	90.50	-2	26,899	-0.01%
2021/11/19	33	91.87	33	91.54	90.50	0	26,619	0.00%
2021/11/18	28	91.31	20	90.08	89.10	8	25,846	0.03%
2021/11/17	29	93.05	29	93.45	92.80	0	25,368	0.00%
2021/11/16	48.1	91.76	55	92.25	90.70	-6.9	24,376	-0.03%
2021/11/15	155	99.13	121	98.01	94.50	34	23,355	0.15%	大買/大賣/
2021/11/12	175	96.56	186	95.93	99.00	-11	21,248	-0.05%	大買/大賣/
2021/11/11	230	94.65	209.1	94.11	90.00	21	19,169	0.11%	大買/大賣/
2021/11/10	44	90.17	44.1	90.79	92.50	-0.1	15,253	0.00%
2021/11/09	40.1	81.06	50	82.24	84.10	-9.9	13,734	-0.07%
2021/11/08	82.1	72.05	88.1	73.43	76.50	-6	12,992	-0.05%
2021/11/05	143	71.19	141	70.98	69.60	2	11,841	0.02%	大買/大賣/
2021/11/04	48	70.15	40	70.16	67.20	8	10,262	0.08%
2021/11/03	26	67.27	46.1	66.27	71.00	-20.1	9,459	-0.21%
2021/11/02	61	69.66	44.7	68.76	69.00	16.3	8,675	0.19%
2021/11/01	59.3	66.97	96	66.27	68.30	-36.8	7,207	-0.51%
2021/10/29	41.1	61.15	24	60.66	62.10	17.1	5,907	0.29%
2021/10/28	27	58.58	37	58.23	56.50	-10	5,203	-0.19%
2021/10/27	100.5	59.23	58.2	59.17	58.80	42.4	4,941	0.86%
2021/10/26	54	56.31	52	57.77	58.60	2	3,605	0.06%
2021/10/25	6	49.72	10	50.16	53.30	-4	3,185	-0.13%
2021/10/22	13	49.86	11	48.98	48.50	2	2,943	0.07%
2021/10/21	11	48.96	11	49.40	49.70	0	2,551	0.00%
2021/10/20	1	46.50	3	46.55	46.65	-2	2,086	-0.09%
2021/10/19	1.1	42.20	1	41.50	42.45	0.1	2,016	0.00%
2021/10/18	1	41.62	0	42.80	42.05	1	2,082	0.05%
2021/10/15	0	40.80	1	40.60	40.75	-1	2,161	-0.05%
2021/10/12	1.1	38.93	0	0.00	40.30	1.1	2,389	0.04%
2021/10/04	1	39.95	0	0.00	39.80	1	3,664	0.03%
2021/09/30	0.1	43.50	0	0.00	43.35	0.1	3,797	0.00%
2021/09/29	1	44.30	0	0.00	43.30	1	4,094	0.02%
2021/09/23	1	47.35	1	46.55	46.00	0	4,768	0.00%
2021/09/17	0	0.00	1	46.45	47.35	-1	4,976	-0.02%
2021/09/15	1	46.65	0	0.00	46.25	1	5,158	0.02%
2021/09/14	0.1	47.20	0	0.00	46.70	0.1	5,232	0.00%
2021/09/13	1	47.20	0	0.00	47.05	1	5,438	0.02%
2021/09/08	1	48.00	1	47.80	46.80	0	5,913	0.00%
2021/09/07	1	47.85	0	0.00	47.80	1	6,048	0.02%
2021/09/03	5	52.08	4	51.05	51.20	1	6,139	0.02%
2021/09/02	0	0.00	1	50.70	51.00	-1	6,119	-0.02%
2021/09/01	1	51.20	0	0.00	50.40	1	6,071	0.02%
2021/08/31	0	0.00	1	48.35	48.25	-1	6,034	-0.02%
2021/08/30	1	48.80	2	48.75	48.50	-1	6,049	-0.02%
2021/08/27	1	48.25	0	0.00	48.15	1	6,060	0.02%
2021/08/25	1	48.80	0	0.00	48.60	1	6,116	0.02%
2021/08/24	0	0.00	1	48.45	47.55	-1	6,177	-0.02%
2021/08/20	1	47.10	0	0.00	46.90	1	6,281	0.02%
2021/08/19	0	0.00	4	46.85	46.50	-4	6,292	-0.06%
2021/08/18	3	48.60	0	0.00	49.05	3	6,285	0.05%
2021/08/17	1	47.65	0	0.00	47.15	1	6,291	0.02%
2021/08/16	0	0.00	2	49.73	49.95	-2	6,283	-0.03%
2021/08/13	1	51.50	0	0.00	51.30	1	6,283	0.02%
2021/08/12	3	53.93	0	0.00	51.60	3	6,284	0.05%
2021/08/11	6	51.95	5	50.30	50.90	1	6,247	0.02%
2021/08/09	0	0.00	12	51.47	51.00	-12	6,274	-0.19%
2021/08/06	5	53.58	1	52.80	52.10	4	6,286	0.06%
2021/08/05	1	54.70	23	54.53	54.20	-22	6,275	-0.35%
2021/08/04	0	0.00	1	53.90	53.90	-1	6,329	-0.02%
2021/08/03	6	54.63	5	54.60	54.40	1	6,378	0.02%
2021/08/02	2	54.05	2	53.95	53.70	0	6,458	0.00%
2021/07/30	11	55.00	2	54.15	54.00	9	6,566	0.14%
2021/07/29	1	57.60	6	57.77	58.00	-5	6,453	-0.08%
2021/07/28	9	56.42	3	55.97	56.50	6	6,455	0.09%
2021/07/27	9	60.20	2	58.70	57.60	7	6,433	0.11%
2021/07/26	9	60.70	20	61.26	60.90	-11	6,440	-0.17%
2021/07/23	3	61.13	1	60.00	59.90	2	6,422	0.03%
2021/07/22	7	60.70	11	61.85	61.10	-4	6,382	-0.06%
2021/07/21	7	61.39	8	61.39	59.90	-1	6,341	-0.02%
2021/07/20	3	60.00	5	62.20	60.80	-2	6,311	-0.03%
2021/07/19	9	61.77	2	62.40	61.10	7	6,268	0.11%
2021/07/16	3	62.33	0	0.00	62.10	3	6,347	0.05%
2021/07/15	21	63.58	12	64.34	63.30	9	6,303	0.14%
2021/07/14	8	63.00	12	63.56	63.60	-4	6,120	-0.07%
2021/07/13	11	64.41	24	63.92	62.00	-13	5,867	-0.22%
2021/07/12	15	61.49	14	61.71	62.30	1	5,556	0.02%
2021/07/09	9	59.62	21	58.57	58.90	-12	5,363	-0.22%
2021/07/08	3	58.67	2	58.05	58.20	1	5,282	0.02%
2021/07/07	7	59.50	8	58.88	57.80	-1	5,294	-0.02%
2021/07/06	29	60.28	5	59.82	58.60	24	5,252	0.46%
2021/07/05	10	61.44	15.3	62.21	62.40	-5.3	5,058	-0.10%
2021/07/02	1	55.10	1	56.80	56.80	0	4,723	0.00%
2021/07/01	10	54.95	9	56.22	53.80	1	4,847	0.02%
2021/06/30	3	56.37	4	56.88	56.60	-1	5,195	-0.02%
2021/06/29	8	55.79	8	55.91	56.60	0	5,319	0.00%
2021/06/28	6	55.25	5	55.82	55.00	1	5,187	0.02%
2021/06/25	1	55.40	17	55.80	55.80	-16	5,136	-0.31%
2021/06/24	4	55.85	3	56.00	55.40	1	5,093	0.02%
2021/06/23	17	54.89	6	54.85	55.30	11	5,007	0.22%
2021/06/22	19	55.68	12	56.35	54.70	7	4,944	0.14%
2021/06/21	15	54.27	16	54.51	54.70	-1	4,754	-0.02%
2021/06/18	2	53.50	2	54.50	52.10	0	4,520	0.00%
2021/06/17	0	0.00	1	52.90	53.70	-1	4,415	-0.02%
2021/06/16	8	53.68	6	54.07	52.40	2	4,382	0.05%
2021/06/15	2	50.95	9	51.48	52.30	-7	4,254	-0.16%
2021/06/11	1	51.00	1	51.60	50.80	0	4,248	0.00%
2021/06/10	1	50.50	2	51.15	50.50	-1	4,288	-0.02%
2021/06/09	0	0.00	4	50.38	50.10	-4	4,277	-0.09%
2021/06/08	1	49.85	5	49.81	49.55	-4	4,270	-0.09%
2021/06/07	3	49.27	2	49.80	49.40	1	4,269	0.02%
2021/06/04	1	50.00	2	49.85	49.85	-1	4,258	-0.02%
2021/06/03	2	50.90	0	0.00	50.90	2	4,266	0.05%
2021/06/02	3	50.37	4	51.05	50.90	-1	4,270	-0.02%
2021/06/01	3	51.27	1	52.10	51.50	2	4,241	0.05%
2021/05/31	6	49.95	1	49.90	49.40	5	4,184	0.12%
2021/05/28	10	48.10	1	48.30	48.30	9	4,132	0.22%
2021/05/27	0	0.00	1	45.30	46.50	-1	4,081	-0.02%
2021/05/25	2	45.88	0	0.00	45.15	2	4,083	0.05%
2021/05/20	0	0.00	1	43.60	42.55	-1	4,075	-0.02%
2021/05/19	0	0.00	1	43.05	43.40	-1	4,066	-0.02%
2021/05/18	3	42.50	6	43.30	43.70	-3	4,060	-0.07%
2021/05/17	6	41.16	9	42.09	39.90	-3	4,034	-0.07%
2021/05/14	2	45.45	3	44.25	44.30	-1	3,991	-0.03%
2021/05/13	1	45.95	1	44.15	44.20	0	3,972	0.00%
2021/05/12	4	48.95	2	47.00	45.60	2	3,959	0.05%
2021/05/11	1.1	51.20	2	51.80	49.90	-0.9	3,899	-0.02%
2021/05/10	6	55.03	0	0.00	54.30	6	3,857	0.16%
2021/05/07	4	54.05	4	53.85	54.60	0	3,782	0.00%
2021/05/06	1	50.10	0	0.00	50.00	1	3,670	0.03%
2021/05/05	1	51.10	1	52.50	50.10	0	3,669	0.00%
2021/05/04	0	0.00	4	51.05	50.70	-4	3,677	-0.11%
2021/05/03	2	53.65	2	55.50	53.40	0	3,662	0.00%
2021/04/29	0	0.00	20	53.53	53.20	-20	3,636	-0.55%
2021/04/28	0	0.00	5	54.50	53.40	-5	3,638	-0.14%
2021/04/27	2	54.10	0	0.00	54.20	2	3,693	0.05%
2021/04/23	0	0.00	1	55.20	55.50	-1	3,747	-0.03%
2021/04/22	16	56.14	5	56.30	53.70	11	3,932	0.28%
2021/04/21	0	0.00	1	53.99	53.50	-1	3,906	-0.03%
2021/04/20	1	54.40	0	0.00	54.20	1	3,946	0.03%
2021/04/19	2	53.80	0	53.80	53.60	2	3,970	0.05%
2021/04/16	1	55.20	5	55.30	55.00	-4	3,954	-0.10%
2021/04/15	9	55.37	2	55.51	55.30	7	3,937	0.18%
2021/04/14	1	52.60	10	54.23	52.80	-9	3,884	-0.23%
2021/04/13	1	55.02	1	56.60	55.10	0	3,931	0.00%
2021/04/12	4	55.48	0	0.00	54.50	4	4,055	0.10%
2021/04/09	7	57.54	7	58.60	57.10	0	4,098	0.00%
2021/04/08	1	59.40	3	60.37	59.20	-2	4,093	-0.05%
2021/04/07	9	60.54	2	60.35	59.50	7	4,033	0.17%
2021/04/06	18	59.00	7.2	59.46	62.50	10.8	3,880	0.28%
2021/04/01	4.2	55.64	8	56.49	58.00	-3.8	3,512	-0.11%
2021/03/30	0	0.00	1	52.60	52.20	-1	3,517	-0.03%
2021/03/29	1	52.80	1	53.50	52.70	0	3,570	0.00%
2021/03/26	5	51.94	0.1	52.40	51.70	4.9	3,621	0.14%
2021/03/25	0	0.00	2	51.20	51.30	-2	3,736	-0.05%
2021/03/24	0	0.00	1	51.20	50.80	-1	4,001	-0.02%
2021/03/23	4	53.08	1	51.00	51.00	3	4,206	0.07%
2021/03/22	0	0.00	1	49.25	49.25	-1	4,162	-0.02%
2021/03/19	1	48.60	0	0.00	49.80	1	4,206	0.02%
2021/03/18	2	49.70	0	0.00	49.50	2	4,226	0.05%
2021/03/17	1	50.60	5	50.20	50.00	-4	4,299	-0.09%
2021/03/16	8	51.43	3.2	51.90	51.90	4.8	4,414	0.11%
2021/03/10	0	46.75	0	0.00	46.65	0	4,705	0.00%
2021/03/09	1	45.60	0	0.00	45.80	1	4,794	0.02%
2021/03/08	2	48.00	15	47.30	46.95	-13	4,931	-0.26%
2021/03/05	0	49.20	1	48.60	48.40	-1	5,145	-0.02%
2021/03/02	1	50.81	0	0.00	50.10	1	5,883	0.02%
2021/02/26	1	50.80	0	0.00	51.00	1	6,062	0.02%
2021/02/25	0	0.00	5.5	51.77	51.60	-5.5	6,156	-0.09%
2021/02/24	0	52.90	2	53.00	52.00	-2	6,202	-0.03%
2021/02/22	0	53.50	0	0.00	53.00	0	6,384	0.00%
2021/02/18	0	53.50	1	54.00	53.30	-1	6,370	-0.02%
2021/02/05	1	51.30	0	0.00	51.10	1	6,346	0.02%
2021/02/04	1	51.60	0	0.00	51.50	1	6,338	0.02%
2021/02/03	0	0.00	2	52.65	53.10	-2	6,323	-0.03%
2021/02/02	1	51.80	0	0.00	53.50	1	6,305	0.02%
2021/02/01	1	51.00	0	0.00	51.00	1	6,293	0.02%
2021/01/29	1	51.70	0	0.00	51.30	1	6,289	0.02%
2021/01/26	2	55.30	0	0.00	54.80	2	6,245	0.03%
2021/01/25	1	56.20	3	57.20	56.70	-2	6,212	-0.03%
2021/01/22	0	0.00	6	57.25	58.10	-6	6,187	-0.10%
2021/01/21	1	56.80	1	55.90	55.40	0	6,150	0.00%
2021/01/20	7	57.07	0	0.00	54.80	7	6,264	0.11%
2021/01/19	5	58.50	2	58.20	58.80	3	6,207	0.05%
2021/01/18	4	57.05	0	0.00	58.10	4	6,134	0.07%
2021/01/15	21	59.32	29	59.49	59.50	-8	6,043	-0.13%
2021/01/14	3	57.63	3	56.63	58.00	0	5,796	0.00%
2021/01/13	16	53.80	1	56.00	55.60	15	5,703	0.26%
2021/01/12	1	52.10	3	52.43	52.10	-2	5,639	-0.04%
2021/01/11	1	55.80	7	54.99	55.10	-6	5,590	-0.11%
2021/01/07	4	55.15	1	55.00	55.10	3	5,527	0.05%
2021/01/06	3	56.93	6	56.78	55.60	-3	5,479	-0.05%
2021/01/05	14	59.64	7	59.46	59.10	7	5,361	0.13%
2021/01/04	0	0.00	5	57.58	58.70	-5	5,175	-0.10%
2020/12/31	2	53.75	2	52.75	53.40	0	5,031	0.00%
2020/12/30	3	51.80	7	51.83	51.80	-4	4,927	-0.08%
2020/12/29	3	50.63	4	50.90	50.40	-1	4,872	-0.02%
2020/12/28	2	52.50	7	52.26	52.00	-5	4,815	-0.10%
2020/12/25	9	52.62	1	55.50	51.90	8	4,769	0.17%
2020/12/24	8	55.51	1	57.30	54.90	7	4,640	0.15%
2020/12/23	3	57.00	41	57.60	58.20	-38	4,523	-0.84%
2020/12/22	22	58.57	6	59.83	56.80	16	4,477	0.36%
2020/12/21	11	58.65	8	58.69	59.30	3	4,403	0.07%
2020/12/18	13	59.79	17.5	59.86	60.80	-4.5	4,270	-0.11%
2020/12/17	3	56.63	4	56.23	56.90	-1	3,997	-0.03%
2020/12/16	2	52.05	2	52.30	51.80	0	3,794	0.00%
2020/12/15	4	50.80	1	51.10	50.70	3	3,776	0.08%
2020/12/14	17	52.40	3	51.90	52.50	14	3,732	0.38%
2020/12/11	3	52.13	22	51.83	51.50	-19	3,725	-0.51%
2020/12/10	15	53.76	16	52.29	53.30	-1	3,682	-0.03%
2020/12/09	1	51.30	3	51.47	54.30	-2	3,571	-0.06%
2020/12/08	1	49.70	3	49.00	49.45	-2	3,418	-0.06%
2020/12/07	6	49.24	3	48.90	48.40	3	3,394	0.09%
2020/12/04	4	51.00	1	51.50	50.80	3	3,319	0.09%
2020/12/03	2	50.95	3	50.70	49.60	-1	3,261	-0.03%
2020/12/02	4	52.43	4	52.33	51.60	0	3,201	0.00%
2020/12/01	7	52.26	5	50.40	53.50	2	3,064	0.07%
2020/11/30	8	49.15	28	49.74	49.80	-20	2,844	-0.70%
2020/11/27	22	50.96	9	50.29	49.80	13	2,641	0.49%
2020/11/26	13	48.91	5.1	49.26	51.00	7.9	2,450	0.32%
2020/11/25	3	45.40	2	45.85	46.40	1	2,186	0.05%
2020/11/24	1	42.25	6	42.02	42.20	-5	2,022	-0.25%
2020/11/23	1	40.00	1	40.10	42.05	0	1,968	0.00%
2020/11/20	5	40.83	6	40.99	40.40	-1	1,972	-0.05%
2020/11/19	2	39.05	6	40.63	41.00	-4	1,935	-0.21%
2020/11/18	4	38.53	0	0.00	38.30	4	1,994	0.20%
2020/11/17	4	37.95	5	38.00	37.60	-1	2,206	-0.05%
2020/11/16	0	0.00	1	37.70	37.65	-1	2,357	-0.04%
2020/11/13	1	37.80	0	0.00	37.50	1	2,399	0.04%
2020/11/12	0	0.00	1	37.50	37.60	-1	2,405	-0.04%
2020/11/11	0	0.00	4	37.40	37.50	-4	2,419	-0.17%
2020/11/09	5	37.80	0	0.00	38.00	5	2,466	0.20%
2020/11/04	0	0.00	4	37.80	38.60	-4	2,585	-0.15%
2020/11/02	1	36.90	0	0.00	36.75	1	2,786	0.04%
2020/10/30	1	38.25	0	0.00	37.40	1	3,059	0.03%
2020/10/29	3	38.85	3	39.08	39.00	0	3,311	0.00%
2020/10/28	3	41.30	0	0.00	40.50	3	3,322	0.09%
2020/10/27	0	0.00	3	38.55	38.55	-3	3,270	-0.09%
2020/10/23	2	35.60	0	0.00	35.10	2	3,586	0.06%
2020/10/21	2	35.80	4	36.50	35.80	-2	3,856	-0.05%
2020/10/20	4	34.94	2	34.83	34.60	2	4,163	0.05%
2020/10/15	0	0.00	0.2	35.90	35.90	-0.2	4,455	0.00%
2020/10/14	1	36.00	0	0.00	36.00	1	4,544	0.02%
2020/10/13	0	0.00	3	35.80	35.85	-3	4,668	-0.06%
2020/10/06	1	36.35	1	36.15	36.55	0	4,963	0.00%
2020/10/05	1	35.80	0	0.00	35.90	1	5,062	0.02%
2020/09/25	2	36.20	1	35.60	35.45	1	5,953	0.02%
2020/09/24	1	36.85	2	37.60	36.85	-1	6,182	-0.02%
2020/09/23	0	0.00	6	38.65	38.60	-6	6,288	-0.10%
2020/09/22	7	38.95	8	38.93	38.70	-1	6,356	-0.02%
2020/09/21	5	39.60	11	39.57	39.50	-6	6,543	-0.09%
2020/09/18	0	0.00	1	39.15	40.70	-1	6,712	-0.01%
2020/09/17	1	39.50	2	38.75	39.00	-1	6,903	-0.01%
2020/09/11	0	0.00	2	39.20	39.30	-2	6,913	-0.03%
2020/09/10	5	38.50	3	38.42	38.50	2	6,869	0.03%
2020/09/09	4	37.58	1	37.35	38.70	3	6,859	0.04%
2020/09/08	10	38.13	1	38.30	37.70	9	6,845	0.13%
2020/09/07	2	38.35	13	38.48	37.85	-11	6,830	-0.16%
2020/09/04	1	38.50	1	39.40	39.05	0	6,802	0.00%
2020/09/03	1	40.00	2	40.05	39.50	-1	6,777	-0.01%
2020/09/02	2	39.88	10	39.56	39.70	-8	6,763	-0.12%
2020/09/01	11	41.11	5	40.85	40.60	6	6,730	0.09%
2020/08/31	10	39.95	3	40.32	41.40	7	6,693	0.10%
2020/08/28	0	0.00	17	39.65	39.70	-17	6,649	-0.26%
2020/08/27	12	41.05	2	40.55	40.00	10	6,621	0.15%
2020/08/26	4	41.41	7	42.00	40.55	-3	6,565	-0.05%
2020/08/25	18	41.97	24	42.12	41.75	-6	6,490	-0.09%
2020/08/24	30	42.22	15	41.73	42.00	15	6,410	0.23%
2020/08/21	15	40.47	32	41.26	43.45	-17	6,253	-0.27%
2020/08/20	31	39.34	9	39.18	39.50	22	6,045	0.36%
2020/08/19	0	0.00	4	38.44	38.95	-4	5,910	-0.07%
2020/08/17	0	0.00	2	37.40	37.00	-2	5,879	-0.03%
2020/08/14	1	37.10	0	0.00	37.20	1	5,885	0.02%
2020/08/13	5	37.55	0	0.00	36.70	5	5,872	0.09%
2020/08/12	1	36.25	1	37.50	37.60	0	5,851	0.00%
2020/08/11	2	36.68	0	0.00	36.60	2	5,804	0.03%
2020/08/07	1	38.25	2	38.90	38.25	-1	5,724	-0.02%
2020/08/06	4	40.23	1	40.65	39.80	3	5,623	0.05%
2020/08/05	14	41.87	7	42.32	41.10	7	5,510	0.13%
2020/08/04	6	39.74	9	40.24	40.45	-3	5,238	-0.06%
2020/08/03	0	0.00	2	38.93	38.50	-2	4,970	-0.04%
2020/07/31	3	39.17	3	38.82	38.80	0	4,931	0.00%
2020/07/30	28	38.30	9	38.68	38.75	19	4,844	0.39%
2020/07/28	7	34.14	9	34.74	33.40	-2	4,540	-0.04%
2020/07/27	7	37.17	5	38.09	36.75	2	4,396	0.05%
2020/07/24	8	39.36	33	39.87	38.00	-25	4,291	-0.58%
2020/07/23	6	38.42	5	38.63	38.80	1	3,973	0.03%
2020/07/22	1	37.10	5	37.44	37.10	-4	3,776	-0.11%
2020/07/21	9	36.93	2	37.10	37.30	7	3,756	0.19%
2020/07/20	15	37.20	22	36.96	36.60	-7	3,729	-0.19%
2020/07/17	1	37.75	0	0.00	37.70	1	3,658	0.03%
2020/07/16	3	37.20	0	0.00	36.35	3	3,579	0.08%
2020/07/15	2	38.10	4	38.33	36.20	-2	3,538	-0.06%
2020/07/14	1	36.75	1	37.20	37.55	0	3,484	0.00%
2020/07/13	0	0.00	2	38.40	38.10	-2	3,500	-0.06%
2020/07/10	2	39.00	20	37.80	37.85	-18	3,462	-0.52%
2020/07/09	6	39.63	16	39.22	39.20	-10	3,373	-0.30%
2020/07/08	24	38.36	16	37.59	38.10	8	3,048	0.26%
2020/07/07	6	35.77	4	35.74	35.05	2	2,744	0.07%
2020/07/06	8	36.26	13	37.43	37.35	-5	2,653	-0.19%
2020/07/03	14	37.81	1	37.50	37.00	13	2,525	0.51%
2020/07/02	0	0.00	12	33.84	36.35	-12	2,271	-0.53%
2020/07/01	1	33.50	2	32.95	33.05	-1	2,133	-0.05%
2020/06/30	25	33.78	3	33.67	33.55	22	2,057	1.07%
2020/06/29	37	32.38	18	32.24	32.55	19	1,863	1.02%
2020/06/24	15	28.25	10	28.70	29.60	5	1,674	0.30%
2020/06/23	1	26.90	0	0.00	26.95	1	1,477	0.07%
2020/06/22	4	26.31	18	26.38	26.30	-14	1,457	-0.96%
2020/06/19	2	28.00	0	0.00	26.60	2	1,421	0.14%
2020/06/18	1	27.30	0	0.00	27.40	1	1,314	0.08%
2020/06/17	0	0.00	1	27.65	27.50	-1	1,307	-0.08%
2020/06/16	0	0.00	6	27.93	27.50	-6	1,318	-0.45%
2020/06/15	5	27.27	4	27.50	27.00	1	1,335	0.07%
2020/06/09	0	0.00	22	29.94	29.20	-22	1,362	-1.61%
2020/06/08	1	30.00	0	0.00	29.95	1	1,375	0.07%
2020/06/03	1	30.00	0	0.00	29.85	1	1,384	0.07%
2020/06/01	0	0.00	1	29.75	29.55	-1	1,391	-0.07%
2020/05/27	1	30.25	0	0.00	30.00	1	1,402	0.07%
2020/05/26	4	29.55	0	0.00	30.65	4	1,390	0.29%
2020/05/25	7	29.06	0	0.00	29.30	7	1,378	0.51%
2020/05/22	11	29.74	0	0.00	29.50	11	1,388	0.79%
2020/05/21	2	29.45	4	30.59	30.65	-2	1,371	-0.15%
2020/05/20	0	0.00	1	29.00	28.95	-1	1,352	-0.07%
2020/05/19	2	28.85	0	0.00	28.90	2	1,345	0.15%
2020/05/18	5	28.97	1	28.85	29.00	4	1,335	0.30%
2020/05/15	2	27.80	0	0.00	27.70	2	1,321	0.15%
2020/05/12	2	29.08	0	0.00	29.20	2	1,301	0.15%
2020/05/11	7	30.03	0	0.00	29.80	7	1,292	0.54%
2020/05/08	4	30.73	3	30.95	30.60	1	1,286	0.08%
2020/05/07	9	31.06	10	30.45	31.15	-1	1,282	-0.08%
2020/05/05	6	30.99	2	31.00	30.80	4	1,267	0.32%
2020/04/30	1	31.65	2	31.85	31.55	-1	1,245	-0.08%
2020/04/29	2	31.70	26	31.60	31.65	-24	1,251	-1.92%
2020/04/27	6	32.07	11	32.04	32.00	-5	1,273	-0.39%
2020/04/24	5	31.34	2	31.55	32.00	3	1,255	0.24%
2020/04/23	5	31.58	0	0.00	31.00	5	1,235	0.40%
2020/04/21	5	32.09	11	31.51	31.55	-6	1,240	-0.48%
2020/04/20	5	29.85	0	0.00	31.30	5	1,208	0.41%
2020/04/17	3	30.22	3	30.13	30.45	0	1,236	0.00%
2020/04/16	38	30.36	4	30.40	30.45	34	1,173	2.90%
2020/04/15	0	0.00	4	27.43	27.70	-4	1,095	-0.37%
2020/04/14	0	0.00	2	25.10	25.20	-2	1,075	-0.19%
2020/04/13	0	0.00	4	24.99	25.00	-4	1,069	-0.37%
2020/04/10	1	24.10	0	0.00	24.20	1	1,075	0.09%
2020/04/09	0	0.00	2	24.55	24.45	-2	1,094	-0.18%
2020/04/08	8	21.79	0	0.00	22.85	8	1,086	0.74%
2020/04/07	2	20.50	2	20.50	20.80	0	1,088	0.00%
2020/04/06	2	19.70	1	19.95	19.85	1	1,106	0.09%
2020/03/31	6	19.50	0	0.00	19.25	6	1,168	0.51%
2020/03/24	0	0.00	3	17.85	17.85	-3	1,538	-0.19%
2020/03/20	0	0.00	1	18.20	18.00	-1	1,626	-0.06%
2020/03/12	1	23.80	0	0.00	23.70	1	1,594	0.06%
2020/03/11	0	0.00	1	27.30	26.20	-1	1,572	-0.06%
2020/03/10	0	0.00	3	25.85	26.95	-3	1,571	-0.19%
2020/03/06	1	28.65	0.3	28.55	28.55	0.7	1,542	0.05%
2020/03/03	0	0.00	1	29.10	28.80	-1	1,536	-0.07%
2020/03/02	1	28.25	0	0.00	27.75	1	1,533	0.07%
2020/02/27	1	29.50	0	0.00	28.75	1	1,523	0.07%
2020/02/26	2	30.08	0	0.00	29.85	2	1,514	0.13%
2020/02/25	0	0.00	4	29.55	29.75	-4	1,516	-0.26%
2020/02/21	0	0.00	3	30.70	30.80	-3	1,578	-0.19%
2020/02/20	0	0.00	2	30.70	30.50	-2	1,570	-0.13%
2020/02/18	4	30.60	0	0.00	30.75	4	1,561	0.26%
2020/02/14	0	0.00	3	30.70	30.65	-3	1,562	-0.19%
2020/02/12	0	0.00	1	30.70	30.65	-1	1,555	-0.06%
2020/02/11	1	30.20	0	0.00	30.20	1	1,552	0.06%
2020/02/10	2	29.40	0	0.00	29.40	2	1,548	0.13%
2020/02/07	7	30.03	0	0.00	29.90	7	1,544	0.45%
2020/02/06	1	30.60	3	30.50	30.60	-2	1,536	-0.13%
2020/02/05	0	30.00	0	0.00	30.00	0	1,531	0.00%
2020/02/04	4	30.30	1	30.20	30.10	3	1,529	0.20%
2020/02/03	2	29.00	2	29.75	29.15	0	1,523	0.00%
2020/01/30	1	32.30	4	32.20	32.10	-3	1,486	-0.20%
2020/01/20	3	35.75	1	35.70	35.65	2	1,465	0.14%
2020/01/17	1	35.70	2	36.00	35.70	-1	1,461	-0.07%
2020/01/16	0	0.00	1	35.80	35.70	-1	1,452	-0.07%
2020/01/15	3	35.90	2	36.28	35.60	1	1,463	0.07%
2020/01/14	1	36.15	0	0.00	35.65	1	1,437	0.07%
2020/01/13	3	36.00	0	0.00	36.10	3	1,425	0.21%
2020/01/06	2	35.05	0	0.00	34.60	2	1,390	0.14%
2020/01/03	1	35.80	1	36.75	35.60	0	1,374	0.00%
2020/01/02	2	36.40	0	0.00	36.35	2	1,354	0.15%
2019/12/30	2	36.03	0	0.00	35.65	2	1,337	0.15%
2019/12/26	2	36.15	0	0.00	35.65	2	1,297	0.15%
2019/12/25	2	36.65	3	36.80	36.60	-1	1,265	-0.08%
2019/12/24	0	0.00	3	36.73	36.90	-3	1,247	-0.24%
2019/12/23	3	37.13	7	36.74	36.05	-4	1,197	-0.33%
2019/12/20	2	35.10	1	35.20	34.60	1	1,052	0.10%
2019/12/19	0	0.00	3	34.22	34.60	-3	1,001	-0.30%
2019/12/18	1	33.80	0	0.00	33.30	1	1,075	0.09%
2019/12/17	2	34.28	4	34.46	33.30	-2	1,122	-0.18%
2019/12/16	1	33.55	0	0.00	33.40	1	1,046	0.10%
2019/12/12	5	32.83	0	0.00	32.25	5	1,031	0.48%
2019/12/06	3	32.23	0	0.00	32.00	3	1,045	0.29%
2019/11/26	2	32.65	2	32.60	32.90	0	1,200	0.00%
2019/11/22	0	0.00	2	32.65	32.80	-2	1,202	-0.17%
2019/11/21	2	34.00	1	34.10	33.45	1	1,190	0.08%
2019/11/19	0	0.00	3	31.75	31.60	-3	1,117	-0.27%
2019/11/11	0	0.00	2	32.05	32.05	-2	1,151	-0.17%
2019/11/08	0	0.00	4	32.39	32.80	-4	1,153	-0.35%
2019/11/07	0	0.00	7	32.01	31.95	-7	1,158	-0.60%
2019/11/06	0	0.00	5	32.70	32.40	-5	1,162	-0.43%
2019/10/24	2	34.65	4	34.65	34.75	-2	1,317	-0.15%
2019/10/23	4	35.03	0	0.00	34.90	4	1,391	0.29%
2019/10/21	1	34.65	0	0.00	34.70	1	1,384	0.07%
2019/10/17	5	34.27	0	0.00	34.35	5	1,381	0.36%
2019/10/08	0	0.00	1	33.70	33.75	-1	1,409	-0.07%
2019/10/07	0	0.00	1	34.65	34.15	-1	1,409	-0.07%
2019/09/24	3	35.72	0	0.00	35.55	3	1,452	0.21%
2019/09/23	7	36.76	3	36.88	36.30	4	1,430	0.28%
2019/09/02	0	0.00	1	32.00	32.50	-1	1,776	-0.06%
2019/08/22	5	32.50	0	0.00	32.10	5	1,824	0.27%
2019/08/07	1	32.15	0	0.00	31.15	1	2,113	0.05%
2019/07/31	0	0.00	1	35.10	35.10	-1	2,251	-0.04%
2019/07/29	0	0.00	2	36.70	36.55	-2	2,261	-0.09%
2019/07/23	2	35.20	0	0.00	35.15	2	2,171	0.09%
2019/07/16	1	35.50	0	0.00	35.25	1	2,253	0.04%
2019/07/12	0	0.00	10	34.75	34.85	-10	2,302	-0.43%
2019/07/10	1	35.65	1	35.40	35.45	0	2,429	0.00%
2019/07/08	1	35.75	1	35.40	35.30	0	2,476	0.00%
2019/06/25	0	0.00	2	34.75	34.25	-2	2,628	-0.08%
2019/06/24	1	35.10	4	35.10	34.90	-3	2,724	-0.11%
2019/06/21	1	39.50	0	0.00	35.85	1	2,762	0.04%
2019/06/20	1	38.30	5	38.40	38.35	-4	2,697	-0.15%
2019/06/19	2	38.70	6	38.46	38.60	-4	2,773	-0.14%
2019/06/18	4	35.35	1	35.55	35.35	3	2,643	0.11%
2019/06/14	1	34.65	0	0.00	34.90	1	2,905	0.03%
2019/06/13	1	33.50	1	33.65	33.50	0	2,984	0.00%
2019/06/12	1	34.00	1	34.30	34.00	0	3,264	0.00%
2019/06/11	3	32.82	1	33.10	32.60	2	3,391	0.06%
2019/06/06	1	31.50	0	0.00	31.50	1	3,435	0.03%
2019/05/23	0	0.00	1	32.85	32.50	-1	3,594	-0.03%
2019/05/22	4	33.78	3	34.05	33.80	1	3,638	0.03%
2019/05/21	4	34.20	9	33.51	34.20	-5	3,672	-0.14%
2019/05/20	7	34.24	1	33.75	33.10	6	3,733	0.16%
2019/05/16	3	33.83	2	34.90	33.05	1	3,755	0.03%
2019/05/15	3	33.13	0	0.00	34.65	3	3,702	0.08%
2019/05/09	0	0.00	2	33.00	33.10	-2	3,640	-0.05%
2019/05/08	1	34.85	0	0.00	34.95	1	3,625	0.03%
2019/05/07	2	37.75	0	0.00	37.35	2	3,632	0.06%
2019/05/06	1	39.15	2	38.53	38.10	-1	3,626	-0.03%
2019/05/03	1	39.45	0	0.00	39.15	1	3,631	0.03%
2019/05/02	0	0.00	1.5	39.43	39.55	-1.5	3,618	-0.04%
2019/04/29	0	0.00	4	37.80	38.00	-4	3,623	-0.11%
2019/04/26	10	39.30	11	39.00	39.00	-1	3,619	-0.03%
2019/04/24	0	0.00	4	38.70	38.60	-4	3,593	-0.11%
2019/04/19	12	38.75	14	38.91	38.95	-2	3,575	-0.06%
2019/04/18	1	39.70	0	0.00	38.10	1	3,560	0.03%
2019/04/17	1	40.65	0	0.00	40.00	1	3,536	0.03%
2019/04/16	0	0.00	2	40.50	41.00	-2	3,458	-0.06%
2019/04/15	3	39.85	0	0.00	39.10	3	3,406	0.09%
2019/04/12	3	39.70	9	38.97	38.70	-6	3,397	-0.18%
2019/04/11	9	39.48	17	39.10	39.00	-8	3,385	-0.24%
2019/04/10	10	39.28	15	39.84	39.10	-5	3,375	-0.15%
2019/04/09	18	39.46	13	39.45	39.05	5	3,329	0.15%
2019/04/08	50	40.09	45	39.60	39.55	5	3,337	0.15%
2019/04/03	0	0.00	2	39.55	39.55	-2	3,323	-0.06%
2019/04/02	3	39.32	0	0.00	39.00	3	3,375	0.09%
2019/04/01	6	39.65	1	39.55	39.20	5	3,355	0.15%
2019/03/29	47	39.67	46	39.22	39.90	1	3,323	0.03%
2019/03/27	43	39.93	56	40.01	40.00	-13	3,279	-0.40%
2019/03/26	27	37.45	15	38.70	39.50	12	3,166	0.38%
2019/03/25	13	36.33	24	36.41	36.55	-11	3,088	-0.36%
2019/03/22	75	38.83	67	38.13	37.70	8	3,061	0.26%
2019/03/21	1	38.10	0	0.00	38.10	1	2,988	0.03%
2019/03/20	6	38.62	0	0.00	38.10	6	3,078	0.19%
2019/03/19	9	39.62	10	38.38	37.35	-1	3,027	-0.03%
2019/03/18	7	36.34	15	38.13	38.50	-8	2,779	-0.29%
2019/03/15	64	34.87	55	34.93	35.00	9	2,672	0.34%
2019/03/14	15	33.62	27	33.49	33.85	-12	2,396	-0.50%
2019/03/13	12	29.55	11	28.97	30.80	1	2,243	0.04%
2019/03/12	5	28.95	7	29.20	28.85	-2	2,211	-0.09%
2019/03/11	46	29.13	51	29.01	28.85	-5	2,223	-0.22%
2019/03/08	35	28.99	34	28.87	28.80	1	2,259	0.04%
2019/03/07	87	29.05	90	28.46	28.80	-3	2,269	-0.13%
2019/03/06	57	29.01	57	29.00	29.25	0	2,313	0.00%
2019/03/05	7	28.02	7	28.19	28.20	0	2,290	0.00%
2019/03/04	13	28.18	0	0.00	28.20	13	2,321	0.56%
2019/02/27	4	28.55	10	28.20	28.35	-6	2,407	-0.25%
2019/02/26	18	28.79	27	28.54	28.35	-9	2,544	-0.35%
2019/02/25	38	29.17	42	28.71	28.65	-4	2,641	-0.15%
2019/02/22	18	28.82	18	29.07	28.90	0	2,634	0.00%
2019/02/21	11	28.19	16	28.70	29.00	-5	2,629	-0.19%
2019/02/20	76	29.07	74	28.74	28.35	2	2,579	0.08%
2019/02/19	24	28.88	26	28.85	29.10	-2	2,560	-0.08%
2019/02/13	28	26.55	33	26.50	26.25	-5	2,614	-0.19%
2019/02/12	23	27.13	23	26.86	26.80	0	2,610	0.00%
2019/02/11	4	27.00	0	0.00	26.80	4	2,658	0.15%
2019/01/30	7	26.10	0	0.00	25.65	7	2,670	0.26%
2019/01/29	3	26.50	11	26.17	26.10	-8	2,669	-0.30%
2019/01/28	1	26.15	2	25.45	25.85	-1	2,649	-0.04%
2019/01/25	21	25.35	20	25.22	25.05	1	2,623	0.04%
2019/01/24	10	25.12	0	0.00	25.05	10	2,647	0.38%
2019/01/23	25	24.83	25	24.65	24.85	0	2,662	0.00%
2019/01/22	20	24.89	20	24.75	24.65	0	2,673	0.00%
2019/01/21	11	24.15	10	24.60	24.60	1	2,673	0.04%
2019/01/18	5	23.60	0	0.00	23.80	5	2,685	0.19%
2019/01/17	5	23.95	11	23.84	23.80	-6	2,719	-0.22%
2019/01/16	11	24.94	11	24.75	24.70	0	2,716	0.00%
2019/01/15	14	24.93	13	24.93	24.70	1	2,714	0.04%
2019/01/14	21	24.87	21	24.67	24.70	0	2,730	0.00%
2019/01/11	3	25.50	0	0.00	24.65	3	2,752	0.11%
2019/01/10	1	24.60	3	24.80	24.85	-2	2,760	-0.07%
2019/01/09	5	24.90	1	25.40	25.00	4	2,777	0.14%
2019/01/08	0	0.00	5	24.51	24.65	-5	2,779	-0.18%
2019/01/04	1	24.05	0	0.00	24.00	1	2,836	0.04%
2019/01/03	1	25.00	0	0.00	25.20	1	2,846	0.04%
2019/01/02	3	25.93	0	0.00	25.95	3	2,864	0.10%
2018/12/28	0	0.00	4	26.44	26.30	-4	2,880	-0.14%
2018/12/27	4	27.18	4	27.75	26.80	0	2,930	0.00%
2018/12/26	3	27.50	2	27.85	26.90	1	2,945	0.03%
2018/12/25	1	27.80	1	27.55	27.70	0	2,948	0.00%
2018/12/24	3	26.40	0	0.00	26.90	3	2,886	0.10%
2018/12/22	0	0.00	2	27.30	27.00	-2	2,880	-0.07%
2018/12/20	1	27.40	0	0.00	27.95	1	2,906	0.03%
2018/12/14	1	28.50	2	28.60	28.75	-1	3,038	-0.03%
2018/12/13	14	29.19	4	29.75	28.85	10	3,134	0.32%
2018/12/12	2	27.10	0	0.00	27.75	2	3,085	0.06%
2018/12/11	12	26.86	9	26.82	26.80	3	3,088	0.10%
2018/12/10	3	26.27	0	0.00	26.10	3	3,105	0.10%
2018/12/07	1	27.10	9	26.98	27.30	-8	3,097	-0.26%
2018/12/06	10	26.58	2	26.70	26.10	8	3,086	0.26%
2018/12/05	2	28.15	0	0.00	28.30	2	3,066	0.07%
2018/12/04	2	28.80	1	28.90	28.95	1	3,076	0.03%
2018/12/03	1	28.80	0	0.00	29.20	1	3,080	0.03%
2018/11/30	3.5	28.49	3	28.35	28.60	0.5	3,070	0.02%
2018/11/29	5	29.02	0	0.00	28.40	5	3,068	0.16%
2018/11/28	4	27.45	4	27.49	27.40	0	3,029	0.00%
2018/11/27	1	26.90	3	26.78	27.00	-2	3,120	-0.06%
2018/11/23	3	26.27	10	29.12	25.85	-7	3,178	-0.22%
2018/11/22	7	26.66	15	26.70	26.70	-8	3,106	-0.26%
2018/11/21	0	0.00	6	23.57	24.30	-6	3,016	-0.20%
2018/11/15	10	24.05	7	23.90	23.70	3	3,118	0.10%
2018/11/14	0	0.00	4	25.06	24.00	-4	3,110	-0.13%
2018/11/09	10	22.56	12	22.41	22.75	-2	2,973	-0.07%
2018/11/08	19	23.58	0	0.00	22.35	19	2,995	0.63%
2018/11/07	2	21.85	2	22.15	22.55	0	3,010	0.00%
2018/11/02	0	0.00	21	21.62	21.30	-21	3,138	-0.67%
2018/11/01	1	21.20	0	0.00	21.35	1	3,132	0.03%
2018/10/31	2	19.85	2	19.60	20.20	0	3,126	0.00%
2018/10/23	0	0.00	1	21.95	21.95	-1	3,184	-0.03%
2018/10/22	0	0.00	1	22.85	23.05	-1	3,188	-0.03%
2018/10/19	18	21.95	19	21.95	22.45	-1	3,193	-0.03%
2018/10/15	2	25.13	1	25.60	24.90	1	3,356	0.03%
2018/10/09	4	27.70	4	27.54	27.20	0	3,417	0.00%
2018/10/08	8	29.15	1	28.85	28.90	7	3,448	0.20%
2018/10/05	1	30.10	8	28.76	28.75	-7	3,464	-0.20%
2018/10/04	1	32.00	0	0.00	30.85	1	3,488	0.03%
2018/10/03	1	34.80	4	32.15	32.40	-3	3,632	-0.08%
2018/10/02	6	35.08	10	35.05	35.00	-4	3,755	-0.11%
2018/10/01	1	36.10	1	35.95	35.75	0	3,821	0.00%
2018/09/27	1	36.45	1	36.60	36.10	0	4,132	0.00%
2018/09/26	19	37.59	16	37.99	37.00	3	4,340	0.07%
2018/09/25	6	36.56	4	36.78	36.90	2	4,569	0.04%
2018/09/21	9	37.32	3	37.05	36.90	6	4,984	0.12%
2018/09/20	10	36.95	16	38.28	36.95	-6	5,195	-0.12%
2018/09/19	17	38.77	20	39.70	38.05	-3	5,237	-0.06%
2018/09/18	0	0.00	3	37.47	37.35	-3	5,270	-0.06%
2018/09/13	2	35.45	0	0.00	35.30	2	5,935	0.03%
2018/09/12	1	35.35	0	0.00	35.20	1	6,269	0.02%
2018/09/11	14	35.96	0	0.00	36.05	14	6,611	0.21%
2018/09/10	7	35.87	21	35.03	35.00	-14	6,919	-0.20%
2018/09/07	5	37.25	0	0.00	37.05	5	7,192	0.07%
2018/09/06	0	0.00	5	38.85	38.35	-5	7,280	-0.07%
2018/09/05	1	39.10	8	38.64	38.15	-7	7,641	-0.09%
2018/09/03	17	38.00	7	37.36	37.40	10	7,856	0.13%
2018/08/31	17	37.49	12	37.85	39.90	5	7,891	0.06%
2018/08/30	2	37.00	4	36.50	36.90	-2	7,861	-0.03%
2018/08/29	2	37.00	1	35.70	36.50	1	7,909	0.01%
2018/08/27	1	35.00	1	35.65	35.60	0	8,131	0.00%
2018/08/24	12	34.58	6	34.60	34.50	6	8,175	0.07%
2018/08/23	0	0.00	4	36.50	35.30	-4	8,274	-0.05%
2018/08/22	1	35.00	0	0.00	36.35	1	8,297	0.01%
2018/08/21	2	35.35	0	0.00	34.15	2	8,296	0.02%
2018/08/17	7	36.44	9	36.28	35.30	-2	8,324	-0.02%
2018/08/16	8	35.13	6	35.95	35.90	2	8,317	0.02%
2018/08/15	30	35.81	15	35.53	35.45	15	8,315	0.18%
2018/08/14	27	35.09	31	34.17	35.50	-4	8,324	-0.05%
2018/08/13	8	35.41	17	35.85	35.15	-9	8,494	-0.11%
2018/08/10	11	39.19	8	40.20	38.70	3	8,575	0.03%
2018/08/09	25	39.48	21	39.10	38.65	4	8,835	0.05%
2018/08/08	20	40.34	14	41.00	40.10	6	9,082	0.07%
2018/08/07	46	41.01	70	40.92	41.20	-24	9,098	-0.26%
2018/08/06	3	40.92	6.6	41.82	40.90	-3.6	9,252	-0.04%
2018/08/03	6	43.00	0	0.00	43.40	6	9,304	0.06%
2018/08/02	11	42.85	9	44.44	42.35	2	9,410	0.02%
2018/08/01	10	45.13	10	45.91	44.85	0	9,461	0.00%
2018/07/31	6	44.78	6	45.06	45.60	0	9,520	0.00%
2018/07/30	2	45.40	0	0.00	45.15	2	9,620	0.02%
2018/07/27	0	0.00	5	46.70	46.50	-5	9,793	-0.05%
2018/07/26	31	46.79	30	46.58	46.55	1	10,005	0.01%
2018/07/25	28	48.36	28	48.05	47.00	0	10,381	0.00%
2018/07/24	16	47.60	0	0.00	47.60	16	10,379	0.15%
2018/07/23	3	47.13	1	46.45	47.15	2	10,464	0.02%
2018/07/20	2	46.00	2	45.90	45.20	0	10,498	0.00%
2018/07/18	5	47.30	21	47.38	46.20	-16	10,796	-0.15%
2018/07/17	0	0.00	1	47.70	47.25	-1	10,883	-0.01%
2018/07/16	13	48.39	15	48.35	48.00	-2	11,280	-0.02%
2018/07/13	2	48.35	7	48.22	48.20	-5	11,245	-0.04%
2018/07/12	9	47.88	8	48.51	47.95	1	11,567	0.01%
2018/07/11	8	48.59	7	48.16	48.10	1	11,705	0.01%
2018/07/10	8	45.09	5.2	45.79	45.60	2.8	11,634	0.02%
2018/07/09	14	48.78	9	48.05	47.50	5	11,760	0.04%
2018/07/06	10	48.38	20	47.92	48.55	-10	11,839	-0.08%
2018/07/05	18	48.05	19	49.87	47.75	-1	11,778	-0.01%
2018/07/04	31	49.50	33	51.06	49.00	-2	11,826	-0.02%
2018/07/03	37	51.79	29	51.20	50.00	8	11,863	0.07%
2018/07/02	31	53.27	28	53.83	51.40	3	11,591	0.03%
2018/06/29	1	50.30	0	0.00	50.40	1	11,188	0.01%
2018/06/28	6	46.08	1	47.75	45.85	5	10,976	0.05%
2018/06/27	9	47.71	7	48.02	47.70	2	10,885	0.02%
2018/06/26	22	46.89	13	46.84	47.50	9	10,755	0.08%
2018/06/25	27	46.67	45	46.03	44.50	-18	10,586	-0.17%
2018/06/22	11	49.49	18	50.59	49.00	-7	10,353	-0.07%
2018/06/21	30	50.26	21	49.67	50.10	9	10,077	0.09%
2018/06/20	30	46.26	4	47.29	46.10	26	9,813	0.26%
2018/06/19	25	46.14	26	45.25	47.15	-1	9,495	-0.01%
2018/06/15	16	41.13	57	41.15	42.90	-41	9,375	-0.44%
2018/06/14	13	40.47	78	39.69	40.15	-65	9,233	-0.70%
2018/06/13	97	41.37	44	41.93	39.00	53	9,282	0.57%
2018/06/12	1	40.25	6	39.10	39.35	-5	9,006	-0.06%
2018/06/11	16	37.04	14	37.40	37.65	2	9,064	0.02%
2018/06/08	30	35.84	30	35.73	35.95	0	9,002	0.00%
2018/06/07	42	38.20	37	38.53	37.45	5	8,910	0.06%
2018/06/06	26	38.91	28	39.26	38.55	-2	8,907	-0.02%
2018/06/05	33	39.63	29	40.15	38.20	4	8,871	0.05%
2018/06/04	33	41.41	8.3	41.80	42.30	24.7	8,700	0.28%
2018/06/01	12	39.26	7	39.11	38.80	5	8,669	0.06%
2018/05/31	7	39.14	4	39.28	39.45	3	8,675	0.03%
2018/05/30	2	38.65	0	0.00	38.70	2	8,661	0.02%
2018/05/29	2	36.55	5	36.30	37.50	-3	8,673	-0.03%
2018/05/24	3	34.97	0	0.00	34.90	3	8,796	0.03%
2018/05/23	1	35.50	0	0.00	35.50	1	8,985	0.01%
2018/05/22	0	0.00	3	36.98	35.80	-3	9,216	-0.03%
2018/05/21	16	37.70	22	37.83	37.00	-6	9,236	-0.06%
2018/05/18	15	35.22	55	35.64	35.60	-40	9,168	-0.44%
2018/05/17	61	36.60	38	36.10	36.60	23	9,229	0.25%
2018/05/16	43	35.14	41	35.37	33.80	2	9,069	0.02%
2018/05/15	1	36.50	0	0.00	36.50	1	8,844	0.01%
2018/05/14	3	31.75	0	0.00	33.20	3	8,863	0.03%
2018/05/11	9	30.77	5	30.58	30.20	4	8,709	0.05%
2018/05/10	21	30.23	42	30.83	30.15	-21	8,637	-0.24%
2018/05/09	33	31.72	11	31.49	31.00	22	8,554	0.26%
2018/05/08	2	31.70	20	31.87	30.90	-18	8,544	-0.21%
2018/05/07	29	31.57	10	30.75	31.00	19	8,596	0.22%
2018/05/04	3	32.10	3	32.60	31.10	0	8,574	0.00%
2018/05/03	20	32.37	20	31.56	31.90	0	8,483	0.00%
2018/05/02	19	34.49	20	34.70	30.90	-1	8,397	-0.01%
2018/04/30	3	33.95	19	33.95	33.95	-16	8,158	-0.20%
2018/04/27	36	30.26	18	30.10	30.90	18	8,131	0.22%
2018/04/26	11	29.33	7	31.04	28.10	4	7,996	0.05%
2018/04/25	3	28.37	4	30.18	29.90	-1	7,863	-0.01%
2018/04/24	13	30.45	10	31.00	29.00	3	7,654	0.04%
2018/04/23	12	33.88	9	32.88	32.20	3	7,447	0.04%
2018/04/20	17	35.92	60	35.55	35.50	-43	7,296	-0.59%
2018/04/19	2	34.50	0	0.00	34.50	2	6,850	0.03%
2018/04/18	6	28.67	3	28.60	31.40	3	6,821	0.04%
2018/04/17	6	29.21	6	30.93	28.55	0	6,457	0.00%
2018/04/16	1	33.45	1	32.10	31.70	0	6,250	0.00%
2018/04/13	32	33.52	1	32.20	32.95	31	6,134	0.51%
2018/04/12	21	34.62	7	35.70	33.30	14	5,835	0.24%
2018/04/11	6	36.93	5	36.89	36.90	1	5,665	0.02%
2018/04/10	28	38.74	26	38.32	36.00	2	5,565	0.04%
2018/04/09	15	39.33	2	40.80	38.70	13	5,342	0.24%
2018/04/03	1	41.50	1	43.00	43.00	0	5,068	0.00%
2018/04/02	0	0.00	1	43.00	42.95	-1	5,039	-0.02%
2018/03/31	1	40.20	4	41.43	41.45	-3	5,014	-0.06%
2018/03/30	3	37.67	0	0.00	37.70	3	4,975	0.06%
2018/03/29	3	41.70	0	0.00	40.55	3	4,959	0.06%
2018/03/28	8	41.31	4	40.45	40.15	4	4,960	0.08%
2018/03/27	0	0.00	5	37.18	38.30	-5	4,959	-0.10%
2018/03/23	0	0.00	1	35.80	34.00	-1	4,884	-0.02%
2018/03/22	5	36.86	25	37.50	36.35	-20	4,811	-0.42%
2018/03/21	30	40.01	33	38.18	40.35	-3	4,771	-0.06%
2018/03/20	35	36.52	33	33.73	36.70	2	4,550	0.04%
2018/03/19	32	33.02	17	31.98	33.40	15	4,382	0.34%
2018/03/16	8	31.19	1	30.25	30.40	7	4,204	0.17%
2018/03/15	8	32.13	32	31.71	32.20	-24	4,071	-0.59%
2018/03/14	1	29.30	0	0.00	29.30	1	3,787	0.03%
2018/03/13	0	0.00	34	26.10	26.65	-34	3,766	-0.90%
2018/03/12	30	24.18	2	23.15	24.25	28	3,704	0.76%
2018/03/09	5	21.90	0	0.00	22.05	5	3,598	0.14%
2018/03/08	3	23.03	16	22.70	22.70	-13	3,541	-0.37%
2018/03/07	5	23.50	7	23.45	23.00	-2	3,492	-0.06%
2018/03/06	5	22.85	0	0.00	24.50	5	3,428	0.15%
2018/03/05	30	24.23	6	22.90	23.90	24	3,361	0.71%
2018/03/02	6	23.46	18	22.85	23.75	-12	3,256	-0.37%
2018/03/01	14	20.70	0	0.00	21.75	14	3,151	0.44%
2018/02/27	0	0.00	13	20.14	19.80	-13	3,066	-0.42%
2018/02/26	21	19.39	0	0.00	19.75	21	2,980	0.70%
2018/02/23	0	0.00	1	20.30	18.65	-1	2,888	-0.03%
2018/02/22	4	20.01	83	20.39	20.60	-79	2,673	-2.95%
2018/02/21	0	0.00	2	19.35	19.35	-2	2,419	-0.08%
2018/02/12	8	17.08	58	16.19	17.60	-50	2,351	-2.13%
2018/02/09	50	14.98	0	0.00	16.00	50	2,163	2.31%
2018/02/08	2	12.95	3	14.15	14.55	-1	1,950	-0.05%
2018/02/07	2	12.60	0	0.00	13.25	2	1,790	0.11%
2018/02/06	2	12.40	0	0.00	12.05	2	1,702	0.12%
2018/02/05	4	12.98	0	0.00	12.90	4	1,639	0.24%
2018/02/01	1	14.20	2	14.10	13.80	-1	1,591	-0.06%
2018/01/31	9	13.32	0	0.00	14.10	9	1,535	0.59%
2018/01/30	2	14.25	0.8	13.50	13.50	1.2	1,431	0.09%
2018/01/25	0	0.00	2	12.90	12.10	-2	1,055	-0.19%
2018/01/24	2	11.60	0	0.00	12.40	2	914	0.22%
2018/01/23	0	0.00	9	10.97	11.30	-9	754	-1.19%
2018/01/04	0	0.00	1	10.85	10.85	-1	902	-0.11%