威盛 (2388)-凱基-興隆券商分點個股進出

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
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
4,069張
產業
上市半導體類股
644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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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
2024/05/31	1	118.50	50	120.00	118.50	-49	7,690	-0.64%
2024/05/30	1	115.50	1	116.50	119.00	0	7,683	0.00%
2024/05/29	101	119.68	1	119.00	117.50	100	7,691	1.30%	大買/
2024/05/28	1	120.50	1	119.50	119.00	0	7,691	0.00%
2024/05/24	0	0.00	1	114.50	114.50	-1	7,736	-0.01%
2024/05/23	2	116.00	0	0.00	114.50	2	7,766	0.03%
2024/05/22	1	117.50	0	0.00	117.50	1	7,847	0.01%
2024/05/21	1	117.00	1	116.50	116.50	0	7,982	0.00%
2024/05/20	0	0.00	1	116.00	116.00	-1	8,019	-0.01%
2024/05/16	2	114.75	0	0.00	114.50	2	8,104	0.02%
2024/05/15	1	115.50	0	0.00	113.50	1	8,220	0.01%
2024/05/14	1	115.00	1	115.00	115.00	0	8,343	0.00%
2024/05/10	3	109.67	1	113.50	113.50	2	8,599	0.02%
2024/05/09	2	122.00	1	121.50	121.50	1	8,372	0.01%
2024/05/03	2	127.25	0	0.00	123.50	2	8,577	0.02%
2024/04/29	0	131.50	0	0.00	130.00	0	8,763	0.00%
2024/04/26	0	0.00	3	135.00	131.00	-3	8,842	-0.03%
2024/04/25	4	129.00	3	130.67	129.00	1	8,838	0.01%
2024/04/24	2	125.25	5	127.00	130.00	-3	8,896	-0.03%
2024/04/23	2	122.75	1	124.50	121.00	1	9,048	0.01%
2024/04/22	2	122.50	0	0.00	121.00	2	9,123	0.02%
2024/04/19	2	133.00	1	138.50	128.00	1	9,217	0.01%
2024/04/18	1	141.00	1	138.50	138.50	0	9,285	0.00%
2024/04/17	0	0.00	3	140.17	141.00	-3	9,411	-0.03%
2024/04/16	1	135.00	3	137.17	137.00	-2	9,409	-0.02%
2024/04/15	1.1	149.55	4.7	146.73	139.00	-3.6	9,595	-0.04%
2024/04/12	0	0.00	5	138.50	140.00	-5	9,891	-0.05%
2024/04/11	0	0.00	100	127.00	127.50	-100	9,777	-1.02%
2024/04/10	40	131.00	0	0.00	131.50	40	9,901	0.40%
2024/04/09	60	130.58	1	131.00	131.00	59	10,007	0.59%
2024/04/08	1	127.00	2	128.25	127.00	-1	10,190	-0.01%
2024/04/03	1	128.00	2	130.00	129.50	-1	10,292	-0.01%
2024/04/02	2	129.75	2	132.50	129.50	0	10,401	0.00%
2024/04/01	0	0.00	5	129.60	132.00	-5	10,566	-0.05%
2024/03/29	2	126.00	0	0.00	125.50	2	10,813	0.02%
2024/03/28	6	127.50	3	130.00	126.00	3	10,978	0.03%
2024/03/27	4	129.75	0	0.00	127.50	4	11,173	0.04%
2024/03/26	11	137.91	5	134.10	131.50	6	11,227	0.05%
2024/03/21	1	119.00	4	120.00	121.50	-3	11,314	-0.03%
2024/03/20	1	118.00	1	120.50	120.00	0	12,008	0.00%
2024/03/19	1	122.00	0	0.00	120.00	1	12,105	0.01%
2024/03/15	1	120.50	1	121.00	121.00	0	12,709	0.00%
2024/03/14	1	123.00	0	0.00	122.50	1	13,710	0.01%
2024/03/13	1	127.00	2	125.50	123.00	-1	14,188	-0.01%
2024/03/11	0	0.00	1	130.50	129.00	-1	14,997	-0.01%
2024/03/07	4.1	138.77	7	140.00	137.50	-2.9	15,459	-0.02%
2024/03/06	2	127.50	2	130.50	128.50	0	15,394	0.00%
2024/03/04	0	131.50	0	0.00	131.50	0	16,131	0.00%
2024/03/01	0.1	131.50	0	0.00	131.00	0.1	16,757	0.00%
2024/02/27	5	135.00	0	0.00	130.00	5	17,108	0.03%
2024/02/26	2	133.00	0	0.00	132.50	2	17,706	0.01%
2024/02/23	2	135.00	1	136.00	134.00	1	18,732	0.01%
2024/02/22	4	134.13	1	132.50	132.50	3	19,143	0.02%
2024/02/21	0	0.00	5	138.50	136.50	-5	19,465	-0.03%
2024/02/20	6	136.00	5	136.10	136.50	1	20,833	0.00%
2024/02/16	1	141.00	2	140.50	141.00	-1	22,655	0.00%
2024/02/15	2	137.75	29	136.02	136.00	-27	23,835	-0.11%
2024/02/05	2	141.50	0	0.00	137.00	2	23,844	0.01%
2024/02/02	9.1	143.90	6.1	143.54	143.00	3.1	24,008	0.01%
2024/01/31	0.1	140.30	0	0.00	138.50	0.1	24,912	0.00%
2024/01/29	0	141.00	0	0.00	141.50	0	27,200	0.00%
2024/01/26	1	140.00	0	0.00	140.00	1	28,504	0.00%
2024/01/25	0	0.00	2	144.25	142.50	-2	29,219	-0.01%
2024/01/24	0	0.00	1	146.00	143.50	-1	29,380	0.00%
2024/01/22	2	148.75	0.1	149.00	148.00	2	30,158	0.01%
2024/01/19	21.1	144.52	0	0.00	145.00	21.1	30,462	0.07%
2024/01/18	3	140.50	0	0.00	143.00	3	30,718	0.01%
2024/01/17	1.1	150.20	1	149.00	143.50	0.1	31,186	0.00%
2024/01/16	7	150.00	0	0.00	147.50	7	31,268	0.02%
2024/01/15	0	0.00	3.7	148.01	149.50	-3.7	31,362	-0.01%
2024/01/12	0.2	148.85	0	0.00	145.50	0.2	31,612	0.00%
2024/01/11	0	0.00	29	150.00	150.00	-29	31,796	-0.09%
2024/01/10	0.1	152.50	0	0.00	152.50	0.1	33,245	0.00%
2024/01/09	6.1	150.58	6.1	149.19	149.00	-0.1	33,456	0.00%
2024/01/08	4	159.00	2	163.50	149.00	2	33,451	0.01%
2024/01/05	3	158.50	2	155.50	160.00	1	33,127	0.00%
2024/01/04	3.1	156.69	4	156.38	157.00	-1	33,237	0.00%
2024/01/03	0.1	157.50	0	0.00	156.50	0.1	33,381	0.00%
2024/01/02	0	0.00	1	151.50	157.00	-1	33,333	0.00%
2023/12/29	1	155.50	3	154.50	156.50	-2	33,292	-0.01%
2023/12/28	6	155.00	0	0.00	154.00	6	33,365	0.02%
2023/12/26	3.1	158.15	10	158.20	157.00	-6.9	34,020	-0.02%
2023/12/25	38	156.54	30	158.00	156.50	8	33,926	0.02%
2023/12/22	3	155.18	0	0.00	155.50	3	33,954	0.01%
2023/12/21	0	152.00	3	149.50	151.50	-3	33,980	-0.01%
2023/12/20	4	154.25	0	0.00	151.50	4	34,141	0.01%
2023/12/19	1	151.96	1	151.00	152.00	0	34,211	0.00%
2023/12/18	1.1	156.02	0	0.00	152.50	1.1	34,286	0.00%
2023/12/15	1	156.12	0	0.00	156.00	1	34,194	0.00%
2023/12/14	1.7	163.41	0	0.00	165.00	1.7	33,968	0.01%
2023/12/12	0	163.00	1.2	163.50	163.50	-1.2	35,051	0.00%
2023/12/11	5	171.70	1	174.50	161.50	4	34,894	0.01%
2023/12/08	1.1	171.96	0	0.00	174.00	1.1	33,960	0.00%
2023/12/07	5	162.60	4	162.50	166.00	1	33,596	0.00%
2023/12/06	2	170.75	2	171.00	170.50	0	33,297	0.00%
2023/12/05	2	169.00	1.1	170.87	169.50	0.9	33,200	0.00%
2023/12/04	0	179.00	3	176.50	173.00	-3	33,133	-0.01%
2023/12/01	13	175.88	12.1	176.32	176.50	1	32,795	0.00%
2023/11/30	0	172.00	1	174.00	172.50	-1	32,648	0.00%
2023/11/29	2	168.75	2.1	168.14	170.50	-0.1	32,301	0.00%
2023/11/28	19.1	170.81	28.2	169.91	168.00	-9.1	32,070	-0.03%
2023/11/27	0	160.00	10	164.00	160.00	-10	31,641	-0.03%
2023/11/24	20	164.50	0	165.00	165.00	20	31,699	0.06%
2023/11/23	1	167.00	2	164.00	163.50	-1	31,774	0.00%
2023/11/22	31	168.78	33	172.73	170.50	-2	31,908	-0.01%
2023/11/21	0.1	167.50	0	0.00	168.50	0.1	31,430	0.00%
2023/11/20	2	163.77	4	164.50	166.00	-2	31,221	-0.01%
2023/11/17	11	164.36	11	162.18	164.00	0	30,986	0.00%
2023/11/16	7	157.79	7.1	159.38	160.00	-0.1	29,688	0.00%
2023/11/15	14.1	155.13	17	155.65	158.50	-2.9	29,107	-0.01%
2023/11/14	2.8	144.58	7.5	146.63	149.50	-4.7	28,172	-0.02%
2023/11/13	0	0.00	5	138.50	138.50	-5	27,196	-0.02%
2023/11/10	2.2	127.55	6	129.25	126.00	-3.8	27,211	-0.01%
2023/11/09	7	129.07	2	128.25	129.00	5	27,142	0.02%
2023/11/08	6.1	130.80	13	128.46	129.00	-6.9	27,019	-0.03%
2023/11/07	2.1	133.98	4	134.75	133.50	-1.9	26,701	-0.01%
2023/11/06	25.1	144.36	19	141.16	135.00	6.1	26,450	0.02%
2023/11/03	17	140.44	26.1	141.32	145.00	-9.1	25,118	-0.04%
2023/11/02	16	125.03	18.4	125.45	132.00	-2.4	24,186	-0.01%
2023/11/01	1	122.50	1	121.50	120.00	0	23,920	0.00%
2023/10/31	34.1	121.48	32	118.88	119.00	2.1	23,942	0.01%
2023/10/30	3	122.34	1	124.00	123.00	2	23,924	0.01%
2023/10/27	2	117.50	4	119.50	117.00	-2	23,866	-0.01%
2023/10/26	1	121.50	2	122.25	119.00	-1	23,523	0.00%
2023/10/25	27	121.91	26	126.85	124.00	1	23,188	0.00%
2023/10/24	1	113.00	0	0.00	117.50	1	22,575	0.00%
2023/10/23	0	0.00	0.1	116.50	114.50	-0.1	22,310	0.00%
2023/10/20	1	117.00	0	0.00	116.50	1	22,156	0.00%
2023/10/19	1	120.00	2	121.25	122.50	-1	21,788	0.00%
2023/10/18	13.1	132.35	16.9	139.75	121.50	-3.8	21,471	-0.02%
2023/10/16	8	124.06	6	122.92	122.50	2	19,488	0.01%
2023/10/13	3	121.49	6	120.75	122.00	-3	19,195	-0.02%
2023/10/12	0	0.00	1	118.50	118.50	-1	19,873	-0.01%
2023/10/11	7	113.00	1	115.00	108.00	6	20,327	0.03%
2023/10/06	0	0.00	1	118.50	116.00	-1	20,959	0.00%
2023/10/05	2	116.75	2	119.50	117.00	0	21,594	0.00%
2023/10/04	11	118.09	0	0.00	118.50	11	22,450	0.05%
2023/10/03	7	121.07	17	122.91	118.00	-10	22,460	-0.04%
2023/10/02	4	123.00	5	123.70	123.00	-1	22,027	0.00%
2023/09/28	3	119.50	2	120.25	118.50	1	22,128	0.00%
2023/09/27	1	118.00	2	119.25	121.50	-1	21,906	0.00%
2023/09/26	3	120.00	7	119.36	117.00	-4	21,747	-0.02%
2023/09/25	0	0.00	7.1	123.07	122.00	-7.1	21,526	-0.03%
2023/09/22	2	119.25	3	119.33	120.00	-1	21,249	0.00%
2023/09/21	1	115.00	3	116.00	119.00	-2	21,117	-0.01%
2023/09/20	4	116.13	151	116.81	115.50	-147	20,877	-0.70%	大賣/鉅額交易
2023/09/19	17	120.82	6	119.50	118.00	11	20,651	0.05%
2023/09/18	160	121.50	12	122.38	122.50	148	20,183	0.73%	大買/鉅額交易
2023/09/15	12.1	118.83	16	118.91	120.00	-4	19,566	-0.02%
2023/09/14	1	106.00	2	106.50	111.00	-1	18,784	-0.01%
2023/09/13	0	0.00	3	102.17	101.00	-3	18,675	-0.02%
2023/09/12	1	102.50	0	0.00	103.00	1	18,860	0.01%
2023/09/11	4	112.50	1	106.50	105.50	3	18,751	0.02%
2023/09/08	5	115.20	3	115.33	116.50	2	18,518	0.01%
2023/09/07	0	0.00	1	117.00	115.00	-1	18,412	-0.01%
2023/09/06	1	116.00	0	0.00	116.50	1	18,611	0.01%
2023/09/05	1	114.00	1	116.00	118.00	0	18,805	0.00%
2023/09/04	3	113.00	1	116.50	116.00	2	18,827	0.01%
2023/09/01	2	113.50	1	113.50	112.50	1	18,965	0.01%
2023/08/31	2	115.25	4	115.00	115.00	-2	19,335	-0.01%
2023/08/30	5	112.50	6	113.92	114.50	-1	19,752	-0.01%
2023/08/29	2	109.25	2	109.00	109.00	0	19,823	0.00%
2023/08/28	4	119.25	2	114.75	108.50	2	19,677	0.01%
2023/08/25	5	120.40	3	122.50	120.50	2	18,965	0.01%
2023/08/24	2	117.00	2	113.50	113.50	0	18,625	0.00%
2023/08/23	31	117.48	31	115.02	115.00	0	18,734	0.00%
2023/08/22	0	0.00	1	112.50	110.00	-1	18,597	-0.01%
2023/08/21	4	109.75	1	111.00	108.50	3	18,705	0.02%
2023/08/18	3	109.33	2	108.75	108.00	1	18,625	0.01%
2023/08/17	1	117.00	2	116.00	116.00	-1	18,354	-0.01%
2023/08/16	5	111.50	3	113.67	113.50	2	18,081	0.01%
2023/08/15	2	110.25	0	0.00	110.00	2	17,939	0.01%
2023/08/14	1	110.50	1	109.50	109.00	0	17,783	0.00%
2023/08/11	3.9	105.68	1	109.00	110.00	2.9	17,660	0.02%
2023/08/09	17	107.06	8	110.25	109.50	9	16,904	0.05%
2023/08/08	2	108.50	0	0.00	105.50	2	16,460	0.01%
2023/08/07	0	0.00	4	114.63	117.00	-4	16,266	-0.02%
2023/08/04	8	111.44	7	109.86	109.50	1	15,730	0.01%
2023/08/02	5	113.30	2	113.75	113.50	3	15,495	0.02%
2023/08/01	4	123.25	1	120.00	121.50	3	15,096	0.02%
2023/07/31	1.1	141.18	0	0.00	133.00	1.1	14,649	0.01%
2023/07/28	1	137.00	1	147.50	147.50	0	14,586	0.00%
2023/07/27	4.1	143.75	0	0.00	144.00	4.1	14,565	0.03%
2023/07/26	0	0.00	4	151.75	151.50	-4	14,531	-0.03%
2023/07/25	1	142.47	1	145.50	142.50	0	14,521	0.00%
2023/07/24	0.2	149.50	0	0.00	151.00	0.2	14,518	0.00%
2023/07/21	1.1	147.82	6	140.83	148.50	-4.9	14,490	-0.03%
2023/07/20	2	131.25	2	133.00	135.00	0	14,460	0.00%
2023/07/19	0	0.00	1	122.50	127.50	-1	14,434	-0.01%
2023/07/18	10.1	120.67	9	125.00	125.00	1.1	14,485	0.01%
2023/07/17	27	127.91	16.4	130.26	130.00	10.6	14,425	0.07%
2023/07/14	4	126.00	8	125.00	127.00	-4	13,341	-0.03%
2023/07/13	1.4	115.50	11	113.68	115.50	-9.6	12,613	-0.08%
2023/07/12	2	98.75	13.5	102.39	105.00	-11.5	11,715	-0.10%
2023/07/11	7	93.63	23	94.29	95.50	-16	11,020	-0.15%
2023/07/10	2	85.40	7	86.01	86.90	-5	10,104	-0.05%
2023/07/07	4	82.98	3	83.97	84.20	1	9,931	0.01%
2023/07/06	3	83.37	13	83.73	83.80	-10	9,928	-0.10%
2023/07/05	3	81.23	0	0.00	81.00	3	9,556	0.03%
2023/07/04	0	0.00	3	81.90	81.60	-3	9,601	-0.03%
2023/07/03	4	82.58	6	82.30	81.60	-2	9,611	-0.02%
2023/06/30	2	81.25	4.2	80.90	81.00	-2.2	9,650	-0.02%
2023/06/29	0	0.00	2	81.00	80.10	-2	9,705	-0.02%
2023/06/28	0	0.00	4.2	79.17	80.00	-4.2	9,781	-0.04%
2023/06/27	3	77.80	0	0.00	76.70	3	10,125	0.03%
2023/06/26	6	77.78	5	78.42	78.30	1	10,225	0.01%
2023/06/21	0	0.00	4	80.03	79.80	-4	10,768	-0.04%
2023/06/20	4	80.95	1	80.90	80.50	3	10,821	0.03%
2023/06/19	10	82.77	2	82.10	81.60	8	11,007	0.07%
2023/06/16	8	82.41	15	84.18	84.60	-7	11,359	-0.06%
2023/06/15	2	82.25	1	82.10	81.90	1	11,440	0.01%
2023/06/14	12	82.96	2	84.35	82.00	10	11,769	0.08%
2023/06/13	2	84.65	10.5	85.37	84.20	-8.5	12,105	-0.07%
2023/06/12	21	84.22	2	84.60	83.90	19	12,564	0.15%
2023/06/09	14	88.12	2	88.15	87.90	12	12,720	0.09%
2023/06/08	5	85.96	4	84.90	84.80	1	13,013	0.01%
2023/06/07	3	88.30	2	88.15	87.90	1	13,809	0.01%
2023/06/06	1	89.00	2	86.95	87.50	-1	14,003	-0.01%
2023/06/05	15	89.64	20	88.46	88.20	-5	13,742	-0.04%
2023/06/02	5	84.54	1	85.00	84.30	4	13,298	0.03%
2023/06/01	2	81.90	1	83.00	83.10	1	13,393	0.01%
2023/05/31	1	81.20	5	81.78	80.80	-4	13,848	-0.03%
2023/05/30	4	82.18	7	81.00	80.60	-3	14,101	-0.02%
2023/05/29	4	81.43	4	82.50	83.10	0	14,588	0.00%
2023/05/26	12	77.74	7	76.67	76.00	5	15,577	0.03%
2023/05/25	4	77.58	3	78.63	77.30	1	16,162	0.01%
2023/05/22	2	76.50	1	76.30	77.10	1	17,148	0.01%
2023/05/19	1	76.70	2	76.00	74.90	-1	17,153	-0.01%
2023/05/18	4	76.75	4	76.60	76.20	0	17,170	0.00%
2023/05/17	3	75.60	3	75.97	76.00	0	17,186	0.00%
2023/05/16	5	75.08	6	74.57	75.60	-1	17,215	-0.01%
2023/05/15	7	73.00	7	73.29	73.20	0	17,302	0.00%
2023/05/12	3	71.23	2	71.60	73.50	1	17,428	0.01%
2023/05/11	3	74.97	4	75.23	71.70	-1	17,946	-0.01%
2023/05/10	2	72.30	2	72.70	73.60	0	17,858	0.00%
2023/05/09	3	74.90	5	74.38	73.00	-2	17,911	-0.01%
2023/05/08	4	74.80	5	75.02	74.80	-1	18,028	-0.01%
2023/05/05	1	74.60	0	0.00	74.80	1	18,545	0.01%
2023/05/04	1	75.30	0	0.00	74.00	1	19,184	0.01%
2023/05/03	3	74.17	2	74.50	74.50	1	19,241	0.01%
2023/05/02	7	75.10	7	74.33	75.40	0	19,298	0.00%
2023/04/28	3	74.97	3	74.50	74.00	0	19,342	0.00%
2023/04/27	9	73.49	9	73.94	73.60	0	19,299	0.00%
2023/04/26	4	73.03	4	73.10	73.00	0	19,270	0.00%
2023/04/25	5	75.68	5	73.50	73.50	0	19,280	0.00%
2023/04/24	5	76.78	5	77.14	77.20	0	19,278	0.00%
2023/04/21	1	77.60	1	76.70	76.70	0	19,280	0.00%
2023/04/20	1	78.60	1	77.80	77.80	0	19,231	0.00%
2023/04/19	2	80.10	3	79.87	79.40	-1	19,261	-0.01%
2023/04/18	1	80.80	5	81.76	80.50	-4	19,227	-0.02%
2023/04/17	0	0.00	6	82.32	82.10	-6	19,301	-0.03%
2023/04/14	1	83.20	0	0.00	82.20	1	19,408	0.01%
2023/04/13	6	82.52	2	82.20	82.20	4	19,515	0.02%
2023/04/11	1	86.70	0	0.00	85.60	1	19,588	0.01%
2023/04/10	2	86.55	2	87.00	87.40	0	19,543	0.00%
2023/04/07	1	85.90	0	0.00	85.40	1	19,545	0.01%
2023/04/06	3	85.57	6	85.45	85.50	-3	19,545	-0.02%
2023/03/31	2	84.50	3	85.07	86.00	-1	19,512	-0.01%
2023/03/29	3	84.10	6	83.57	83.30	-3	19,515	-0.02%
2023/03/28	4	85.75	5.1	86.11	84.10	-1.1	19,537	-0.01%
2023/03/27	7	90.29	9	90.44	89.70	-2	19,220	-0.01%
2023/03/24	14	91.88	8	91.18	89.60	6	19,247	0.03%
2023/03/23	1.1	90.24	0	0.00	89.50	1.1	18,799	0.01%
2023/03/22	6	89.63	4	89.73	89.50	2	18,928	0.01%
2023/03/21	10	91.20	5	90.20	89.10	5	19,292	0.03%
2023/03/20	3	90.33	3	91.10	91.80	0	19,422	0.00%
2023/03/17	7	90.01	4	90.23	89.80	3	19,692	0.02%
2023/03/16	5	87.96	9	88.74	88.60	-4	19,658	-0.02%
2023/03/15	7	90.96	4	90.60	89.60	3	19,380	0.02%
2023/03/14	30	91.38	32	89.71	88.00	-2	19,026	-0.01%
2023/03/13	7	92.53	7	93.80	92.90	0	18,928	0.00%
2023/03/10	34	95.09	34	94.36	94.80	0	18,556	0.00%
2023/03/09	1	90.80	8	95.63	96.00	-7	18,325	-0.04%
2023/03/08	4	86.95	3	87.30	87.30	1	18,601	0.01%
2023/03/07	2	88.15	10	87.85	87.60	-8	18,539	-0.04%
2023/03/06	11	86.95	7	87.81	89.50	4	18,424	0.02%
2023/03/03	4	87.16	3	86.73	85.00	1	18,250	0.01%
2023/03/02	3.1	89.60	3	89.47	87.90	0.1	17,890	0.00%
2023/03/01	13	90.07	12	90.26	89.70	1	17,649	0.01%
2023/02/24	13	88.11	20.1	89.20	90.80	-7.1	17,103	-0.04%
2023/02/23	0	0.00	3	82.20	83.80	-3	15,978	-0.02%
2023/02/22	2	78.00	0	0.00	76.20	2	15,663	0.01%
2023/02/21	11	79.94	14	80.06	80.30	-3	15,878	-0.02%
2023/02/17	1	74.10	3	74.23	73.90	-2	15,640	-0.01%
2023/02/16	6	73.83	5	73.40	74.20	1	15,811	0.01%
2023/02/14	4	74.48	5	74.62	73.70	-1	16,523	-0.01%
2023/02/13	4	74.73	3	74.20	74.60	1	17,127	0.01%
2023/02/10	0	0.00	1	74.80	73.40	-1	17,636	-0.01%
2023/02/09	18	76.96	14	75.76	75.30	4	18,042	0.02%
2023/02/08	2	73.65	5	74.32	74.50	-3	18,685	-0.02%
2023/02/07	11	71.71	0	0.00	72.20	11	19,168	0.06%
2023/02/06	3	72.40	3	72.97	72.60	0	19,424	0.00%
2023/02/03	7	75.00	4	73.00	72.20	3	19,497	0.02%
2023/02/02	2.1	76.13	3	77.00	77.00	-0.9	19,396	0.00%
2023/01/30	1	68.20	1	68.40	68.40	0	19,549	0.00%
2023/01/17	1.3	66.60	0	0.00	66.60	1.3	19,758	0.01%
2023/01/12	2	69.30	1	68.10	68.10	1	20,539	0.00%
2023/01/05	1	70.50	1	70.80	68.80	0	22,827	0.00%
2023/01/04	2	69.55	1	70.20	69.30	1	23,375	0.00%
2023/01/03	0	0.00	1	69.10	69.10	-1	23,527	0.00%
2022/12/30	3	69.43	3	67.80	67.30	0	23,873	0.00%
2022/12/29	0	0.00	11	67.29	67.40	-11	24,176	-0.05%
2022/12/28	1	69.30	2	69.45	67.90	-1	25,018	0.00%
2022/12/27	4	70.95	5	70.94	70.90	-1	25,275	0.00%
2022/12/26	0	0.00	3	70.00	70.00	-3	25,716	-0.01%
2022/12/23	8	69.48	8	69.30	69.30	0	26,211	0.00%
2022/12/22	5.2	70.80	6	69.32	69.40	-0.8	26,626	0.00%
2022/12/21	6	69.95	6	70.28	69.60	0	27,218	0.00%
2022/12/20	8	71.80	7	71.11	69.80	1	27,653	0.00%
2022/12/19	7	72.69	3	72.03	71.20	4	27,981	0.01%
2022/12/16	4.5	73.97	4	73.43	73.10	0.5	28,384	0.00%
2022/12/15	12	74.30	1	74.80	73.80	11	28,853	0.04%
2022/12/14	24	74.94	24	74.88	74.50	0	28,913	0.00%
2022/12/13	8	76.33	31	76.25	75.00	-23	28,958	-0.08%
2022/12/12	29	75.84	37	75.45	73.60	-8	28,681	-0.03%
2022/12/09	9	76.11	9	76.41	76.80	0	28,540	0.00%
2022/12/08	44	74.36	17	73.84	74.70	27	28,608	0.09%
2022/12/07	5	71.78	6	71.40	70.20	-1	29,142	0.00%
2022/12/06	6	73.45	5	73.74	71.70	1	30,033	0.00%
2022/12/05	5.1	75.80	4	75.95	73.60	1.1	30,158	0.00%
2022/12/02	9	74.99	8	75.23	75.00	1	29,998	0.00%
2022/12/01	4	76.15	3	76.53	74.40	1	30,046	0.00%
2022/11/30	14	71.31	28	72.32	74.00	-14	29,730	-0.05%
2022/11/29	1	67.30	1	67.90	68.30	0	29,546	0.00%
2022/11/28	6	68.60	4	68.88	68.20	2	30,800	0.01%
2022/11/25	9	70.48	4	71.05	68.60	5	32,655	0.02%
2022/11/24	2	70.90	1	71.00	71.90	1	33,411	0.00%
2022/11/23	1	71.60	1	70.90	70.90	0	33,963	0.00%
2022/11/22	3	71.10	2	71.10	70.80	1	34,410	0.00%
2022/11/21	9	73.21	6	72.98	70.80	3	34,985	0.01%
2022/11/18	2	73.10	2	73.10	72.40	0	34,973	0.00%
2022/11/17	5.1	73.86	13	73.42	74.30	-7.9	34,894	-0.02%
2022/11/16	9	70.76	9	71.27	71.50	0	34,705	0.00%
2022/11/15	11	68.97	13	69.76	70.30	-2	34,609	-0.01%
2022/11/14	9	68.21	8	68.55	68.50	1	34,814	0.00%
2022/11/11	5	68.38	13	68.03	67.40	-8	34,912	-0.02%
2022/11/10	2	69.75	2	69.20	68.90	0	34,807	0.00%
2022/11/09	10	71.22	2	71.65	69.70	8	34,981	0.02%
2022/11/08	8	72.54	8	71.78	70.90	0	34,871	0.00%
2022/11/07	13	71.08	14.2	70.57	70.10	-1.2	34,274	0.00%
2022/11/04	36.2	70.06	35	70.70	70.30	1.2	33,789	0.00%
2022/11/03	6	66.77	12	68.18	70.60	-6	32,646	-0.02%
2022/11/02	4.9	64.44	6	64.23	64.20	-1.1	32,059	0.00%
2022/11/01	16	63.68	7	64.09	64.50	9	31,810	0.03%
2022/10/31	6	63.55	9	64.26	64.10	-3	31,629	-0.01%
2022/10/28	1	60.80	1	60.00	60.20	0	31,345	0.00%
2022/10/26	4	60.90	3	61.13	59.70	1	30,884	0.00%
2022/10/25	2	62.30	2	63.00	60.90	0	30,630	0.00%
2022/10/24	8	63.75	6	63.92	62.60	2	30,509	0.01%
2022/10/20	2	63.25	2	63.75	64.60	0	30,864	0.00%
2022/10/19	7	66.14	5	66.72	64.00	2	32,142	0.01%
2022/10/18	5.1	66.76	1	67.40	65.00	4.1	33,150	0.01%
2022/10/17	7	63.03	7	63.91	66.00	0	33,887	0.00%
2022/10/14	9	63.77	7	64.40	64.00	2	34,011	0.01%
2022/10/13	3	66.30	5	60.00	60.00	-2	33,615	-0.01%
2022/10/12	4	65.25	1	64.70	64.70	3	33,001	0.01%
2022/10/11	1	71.80	0	0.00	71.80	1	32,494	0.00%
2022/10/07	3	79.20	4	79.95	79.70	-1	32,278	0.00%
2022/10/06	5	78.60	3	78.40	78.50	2	31,956	0.01%
2022/10/05	8.1	79.45	22	79.91	78.70	-13.9	31,799	-0.04%
2022/10/04	4	77.78	1	77.70	77.60	3	31,121	0.01%
2022/10/03	11	77.84	1	78.40	75.30	10	30,944	0.03%
2022/09/30	3	76.93	5	77.18	79.00	-2	30,855	-0.01%
2022/09/29	2	76.65	0	0.00	76.10	2	31,036	0.01%
2022/09/28	1	79.00	3	77.47	74.40	-2	31,298	-0.01%
2022/09/27	2	79.60	1	80.80	82.20	1	31,239	0.00%
2022/09/26	0	0.00	1	85.10	79.80	-1	30,961	0.00%
2022/09/23	1	91.20	1	87.70	88.60	0	30,712	0.00%
2022/09/22	169	90.79	172	90.04	91.40	-3	30,353	-0.01%	大買/大賣/
2022/09/21	5	88.12	8	88.28	88.50	-3	29,891	-0.01%
2022/09/20	1	87.70	2	88.10	88.30	-1	30,285	0.00%
2022/09/19	4	88.28	3	87.57	86.50	1	30,186	0.00%
2022/09/16	5	88.50	6	89.32	88.70	-1	29,989	0.00%
2022/09/15	3	90.10	2	89.25	88.50	1	29,667	0.00%
2022/09/14	15	90.51	15	90.22	92.40	0	29,378	0.00%
2022/09/13	12.1	89.23	7	88.56	89.00	5.1	28,505	0.02%
2022/09/12	2	84.70	6	86.30	87.40	-4	27,457	-0.01%
2022/09/08	5	79.78	7	79.54	79.50	-2	27,151	-0.01%
2022/09/07	3	79.30	3	79.07	78.50	0	26,915	0.00%
2022/09/06	57	83.33	53	82.66	80.40	4	26,530	0.02%
2022/09/05	6	84.77	4	85.48	83.10	2	25,997	0.01%
2022/09/02	16	89.70	17	89.50	86.50	-1	25,440	0.00%
2022/09/01	23	90.28	20	89.09	88.60	3	23,993	0.01%
2022/08/31	5	83.96	16	87.38	90.50	-11	22,015	-0.05%
2022/08/30	4	82.15	2	82.40	82.30	2	20,950	0.01%
2022/08/29	3	78.67	5	78.38	80.00	-2	20,170	-0.01%
2022/08/26	22	80.20	24	81.31	83.30	-2	19,583	-0.01%
2022/08/25	0	0.00	1	75.80	75.80	-1	18,831	-0.01%
2022/08/24	0	0.00	1	72.80	72.80	-1	18,556	-0.01%
2022/08/23	7	74.63	6	72.13	71.70	1	18,269	0.01%
2022/08/22	2	78.33	2	74.40	74.30	0	17,888	0.00%
2022/08/19	19	80.53	20	80.65	79.60	-1	17,592	-0.01%
2022/08/18	2	78.90	1	77.30	77.30	1	17,053	0.01%
2022/08/17	5	79.26	6	78.58	78.50	-1	16,700	-0.01%
2022/08/16	2	82.55	44	80.86	77.80	-42	16,306	-0.26%
2022/08/15	13	79.33	12	80.48	83.90	1	15,725	0.01%
2022/08/12	0	0.00	3	83.27	81.20	-3	15,102	-0.02%
2022/08/11	0	0.00	1	80.50	81.10	-1	15,002	-0.01%
2022/08/10	40	79.22	2.2	80.14	80.80	37.8	14,949	0.25%
2022/08/09	0	0.00	2	76.40	76.70	-2	14,871	-0.01%
2022/08/08	3	75.30	2	75.30	75.00	1	14,806	0.01%
2022/08/03	0	0.00	2	74.75	73.00	-2	14,550	-0.01%
2022/08/01	1	74.80	0	0.00	74.80	1	14,408	0.01%
2022/07/29	0.1	74.60	2	74.90	73.00	-2	14,329	-0.01%
2022/07/28	2	71.00	2	73.60	71.00	0	14,173	0.00%
2022/07/27	7	71.07	10	71.96	73.00	-3	14,073	-0.02%
2022/07/26	35	73.07	34	72.68	73.30	1	13,268	0.01%
2022/07/25	17	69.25	22	70.33	72.80	-5	11,679	-0.04%
2022/07/22	55.2	65.03	109	63.80	66.20	-53.9	10,286	-0.52%	大賣/
2022/07/21	40	58.90	34	58.99	60.30	6	9,123	0.07%
2022/07/20	52	55.88	34	54.85	54.90	18	8,565	0.21%
2022/07/19	1	50.90	100	50.75	50.90	-99	8,248	-1.20%
2022/07/18	101	52.85	0	0.00	52.50	101	8,159	1.24%	大買/鉅額交易
2022/07/15	0	0.00	1	51.90	51.60	-1	7,962	-0.01%
2022/07/14	1	51.70	31	51.26	51.70	-30	7,883	-0.38%
2022/07/13	131	51.81	101	53.33	51.00	30	7,705	0.39%	大買/大賣/
2022/07/12	1	50.20	0	0.00	49.95	1	7,391	0.01%
2022/07/11	1	54.40	1	53.20	53.20	0	7,151	0.00%
2022/07/08	2	57.60	2	54.90	54.90	0	6,933	0.00%
2022/07/07	12	58.51	10	59.08	57.60	2	6,461	0.03%
2022/07/05	17	54.72	3	54.80	57.20	14	4,986	0.28%
2022/07/04	1	51.40	0	0.00	52.00	1	4,338	0.02%
2022/07/01	15	50.80	0	0.00	47.85	15	4,044	0.37%
2022/06/29	20	51.75	20	51.30	49.95	0	3,555	0.00%
2022/06/28	1.1	54.35	8	54.69	55.40	-6.9	3,309	-0.21%
2022/06/24	10	49.05	11	49.64	49.70	-1	2,530	-0.04%
2022/06/23	4	45.84	0	0.00	45.20	4	2,411	0.17%
2022/06/22	20	47.25	19	48.35	47.70	1	2,272	0.04%
2022/06/16	1	46.70	0	0.00	45.70	1	1,869	0.05%
2022/06/09	0	0.00	1	51.30	51.40	-1	2,055	-0.05%
2022/05/27	2.1	51.87	2	51.70	51.20	0.1	2,865	0.00%
2022/05/17	1	49.60	2.3	50.44	50.80	-1.3	3,070	-0.04%
2022/05/12	0	0.00	1	47.20	47.25	-1	3,235	-0.03%
2022/05/06	1	49.50	0	0.00	50.50	1	3,561	0.03%
2022/04/27	1	48.55	1	49.15	49.85	0	4,053	0.00%
2022/04/26	0	0.00	1	52.30	51.20	-1	4,066	-0.02%
2022/04/25	1	51.50	0	0.00	51.30	1	4,117	0.02%
2022/04/22	1	53.90	0	0.00	54.40	1	4,248	0.02%
2022/04/19	0	0.00	2	55.00	55.00	-2	4,559	-0.04%
2022/04/11	3	58.80	2	58.85	57.70	1	5,250	0.02%
2022/04/07	0	0.00	1.1	60.38	60.30	-1.1	5,342	-0.02%
2022/03/31	1	66.40	1	66.10	65.90	0	5,702	0.00%
2022/03/30	1	67.30	1	66.40	66.40	0	5,947	0.00%
2022/03/28	0	0.00	2	64.90	66.60	-2	6,521	-0.03%
2022/03/24	1	65.50	0	0.00	67.30	1	6,868	0.01%
2022/03/23	2	66.00	1	65.10	65.10	1	7,190	0.01%
2022/03/22	1	64.80	1	64.90	65.60	0	7,585	0.00%
2022/03/21	1	66.10	1	64.30	64.30	0	7,759	0.00%
2022/03/18	0	0.00	1	64.40	64.80	-1	7,909	-0.01%
2022/03/17	0	0.00	1	62.50	62.70	-1	8,015	-0.01%
2022/03/16	1	58.60	2	60.25	59.80	-1	8,209	-0.01%
2022/03/15	2	58.80	1	58.50	58.50	1	8,592	0.01%
2022/03/11	2	60.50	2	59.40	60.50	0	9,523	0.00%
2022/03/10	0	0.00	1	60.30	60.00	-1	9,740	-0.01%
2022/03/08	2	58.05	2	56.70	56.70	0	10,842	0.00%
2022/03/07	2	61.95	2	59.30	59.30	0	11,230	0.00%
2022/03/04	1	65.00	0	0.00	64.00	1	11,737	0.01%
2022/03/03	1	68.70	2	69.15	66.10	-1	12,164	-0.01%
2022/03/02	6.2	66.70	3	66.00	68.40	3.2	12,643	0.03%
2022/03/01	0	0.00	3	64.20	65.30	-3	13,377	-0.02%
2022/02/25	0	0.00	2	63.40	62.90	-2	13,710	-0.01%
2022/02/24	4.2	62.70	3	62.87	61.50	1.2	14,277	0.01%
2022/02/22	3	64.93	3	65.17	64.30	0	15,252	0.00%
2022/02/18	1	67.50	0	0.00	67.60	1	16,670	0.01%
2022/02/17	1	68.20	0	0.00	67.20	1	17,688	0.01%
2022/02/16	2	67.20	2	68.25	68.00	0	19,771	0.00%
2022/02/15	0	0.00	1	66.00	65.60	-1	21,772	0.00%
2022/02/11	1	69.00	1	69.50	68.80	0	27,111	0.00%
2022/02/10	2	69.00	2	69.40	68.20	0	27,857	0.00%
2022/02/09	4	69.38	3	70.10	68.70	1	28,956	0.00%
2022/01/24	2	68.80	2	69.50	69.60	0	34,442	0.00%
2022/01/21	1	69.70	1	70.00	70.40	0	35,072	0.00%
2022/01/20	1	72.30	1	72.60	71.00	0	35,207	0.00%
2022/01/19	1	71.90	1	72.20	72.90	0	36,607	0.00%
2022/01/17	1	72.80	1	73.10	73.80	0	37,279	0.00%
2022/01/14	1.2	70.72	4	71.23	72.10	-2.8	37,609	-0.01%
2022/01/13	1	72.10	1	73.50	73.70	0	38,006	0.00%
2022/01/12	1	73.50	1	74.90	73.50	0	38,002	0.00%
2022/01/11	3	74.13	22	73.56	74.00	-19	37,927	-0.05%
2022/01/07	4	79.93	10	78.91	78.10	-6	37,654	-0.02%
2022/01/06	3	83.20	3	82.00	82.00	0	37,509	0.00%
2022/01/05	1	81.70	1	83.00	83.50	0	37,444	0.00%
2022/01/04	0	0.00	1	86.90	86.00	-1	37,324	0.00%
2022/01/03	1	86.20	0	0.00	86.40	1	37,205	0.00%
2021/12/29	0	0.00	1	87.20	87.40	-1	37,075	0.00%
2021/12/28	1	87.60	0	0.00	86.60	1	37,005	0.00%
2021/12/27	0	0.00	1	88.80	89.00	-1	36,847	0.00%
2021/12/24	4	89.28	3	87.97	87.70	1	36,731	0.00%
2021/12/23	1	87.70	1	88.20	89.40	0	36,479	0.00%
2021/12/22	1	87.90	1	86.70	86.50	0	36,184	0.00%
2021/12/21	1	86.60	1	86.90	86.70	0	35,854	0.00%
2021/12/20	11	88.82	13	88.19	87.80	-2	35,701	-0.01%
2021/12/17	11	87.11	12	85.06	86.30	-1	35,437	0.00%
2021/12/16	7	90.49	6	88.77	91.20	1	35,077	0.00%
2021/12/15	0	0.00	16	85.89	87.00	-16	34,663	-0.05%
2021/12/14	1	82.00	1	83.00	83.30	0	34,486	0.00%
2021/12/13	0	0.00	3	86.10	87.00	-3	34,253	-0.01%
2021/12/10	8.1	87.36	9	87.76	86.20	-1	34,088	0.00%
2021/12/09	6	90.25	4	89.68	89.20	2	33,832	0.01%
2021/12/08	1	89.00	3	88.63	89.00	-2	33,400	-0.01%
2021/12/07	27	93.33	27	91.82	90.20	0	33,056	0.00%
2021/12/06	3	90.07	2	90.15	90.00	1	32,385	0.00%
2021/12/03	33	91.49	38	92.09	90.40	-5	32,138	-0.02%
2021/12/02	5	89.26	3	90.03	87.60	2	31,348	0.01%
2021/12/01	12	89.45	3	86.80	89.00	9	30,951	0.03%
2021/11/30	4.1	87.26	3	85.63	88.30	1.1	30,503	0.00%
2021/11/29	2	81.10	2	81.45	84.00	0	29,973	0.00%
2021/11/26	3	86.23	3	85.97	84.40	0	29,519	0.00%
2021/11/25	7.1	88.48	6	88.85	85.60	1.1	28,830	0.00%
2021/11/24	20	86.46	22	85.30	85.00	-2	27,866	-0.01%
2021/11/23	9	85.38	21	84.16	85.80	-12	27,499	-0.04%
2021/11/22	3	90.73	5	90.28	90.50	-2	26,899	-0.01%
2021/11/19	18	91.84	14	92.33	90.50	4	26,619	0.02%
2021/11/18	7	90.49	7	90.57	89.10	0	25,846	0.00%
2021/11/17	15	91.97	12	91.29	92.80	3	25,368	0.01%
2021/11/16	55	92.21	38	90.57	90.70	17	24,376	0.07%
2021/11/15	53.3	99.68	59	97.38	94.50	-5.7	23,355	-0.02%
2021/11/12	50	94.85	31	96.53	99.00	19	21,248	0.09%
2021/11/11	81.1	93.64	73	95.08	90.00	8.1	19,169	0.04%
2021/11/10	8	89.99	40	89.26	92.50	-32	15,253	-0.21%
2021/11/09	14	81.14	42	83.32	84.10	-28	13,734	-0.20%
2021/11/08	85	71.99	65	72.40	76.50	20	12,992	0.15%
2021/11/05	75	70.90	55	71.11	69.60	20	11,841	0.17%
2021/11/04	29	70.66	25	70.75	67.20	4	10,262	0.04%
2021/11/03	11	69.73	3	66.60	71.00	8	9,459	0.08%
2021/11/02	26	70.03	18	69.08	69.00	8	8,675	0.09%
2021/11/01	6	67.88	2	67.90	68.30	4	7,207	0.06%
2021/10/29	12	60.57	97	60.33	62.10	-85	5,907	-1.44%
2021/10/28	21	57.88	22	56.58	56.50	-1	5,203	-0.02%
2021/10/27	74	59.07	80	59.91	58.80	-6	4,941	-0.12%
2021/10/26	5	56.30	12	58.06	58.60	-7	3,605	-0.19%
2021/10/25	0	0.00	2	51.23	53.30	-2	3,185	-0.06%
2021/10/22	24	50.75	3	48.50	48.50	21	2,943	0.71%
2021/10/21	3	50.18	4	49.65	49.70	-1	2,551	-0.04%
2021/10/20	0	0.00	1	45.30	46.65	-1	2,086	-0.05%
2021/10/14	1	39.35	0	0.00	39.30	1	2,261	0.04%
2021/10/13	1	39.05	0	0.00	38.95	1	2,324	0.04%
2021/10/08	3	41.42	5	40.51	40.45	-2	2,578	-0.08%
2021/10/07	1	41.40	3	40.77	40.90	-2	2,873	-0.07%
2021/10/01	1	42.30	0	0.00	41.50	1	3,698	0.03%
2021/09/23	1	46.55	0	0.00	46.00	1	4,768	0.02%
2021/09/07	0	0.00	3	48.00	47.80	-3	6,048	-0.05%
2021/09/03	1	50.50	0	0.00	51.20	1	6,139	0.02%
2021/09/01	1	49.00	0	0.00	50.40	1	6,071	0.02%
2021/08/16	0	0.00	10	50.50	49.95	-10	6,283	-0.16%
2021/08/13	11	51.55	0	0.00	51.30	11	6,283	0.18%
2021/08/12	3	52.97	1	52.10	51.60	2	6,284	0.03%
2021/08/11	1	51.20	0	0.00	50.90	1	6,247	0.02%
2021/08/10	0	0.00	1	52.50	51.00	-1	6,241	-0.02%
2021/08/04	0	0.00	1	53.90	53.90	-1	6,329	-0.02%
2021/08/03	5	54.76	7	54.49	54.40	-2	6,378	-0.03%
2021/07/30	7	55.13	2	55.10	54.00	5	6,566	0.08%
2021/07/27	1	60.30	8	58.00	57.60	-7	6,433	-0.11%
2021/07/26	0	0.00	1	60.80	60.90	-1	6,440	-0.02%
2021/07/22	8	62.00	0	0.00	61.10	8	6,382	0.13%
2021/07/20	1	61.90	3	61.60	60.80	-2	6,311	-0.03%
2021/07/19	0	0.00	1	62.10	61.10	-1	6,268	-0.02%
2021/07/16	0	0.00	1	62.90	62.10	-1	6,347	-0.02%
2021/07/15	4	63.63	0	0.00	63.30	4	6,303	0.06%
2021/07/14	36	62.49	46	63.83	63.60	-10	6,120	-0.16%
2021/07/13	19	62.13	2	62.80	62.00	17	5,867	0.29%
2021/07/12	3	60.40	3	61.63	62.30	0	5,556	0.00%
2021/07/09	3	59.53	16	58.88	58.90	-13	5,363	-0.24%
2021/07/08	6	58.48	3	58.00	58.20	3	5,282	0.06%
2021/07/07	3	57.80	0	0.00	57.80	3	5,294	0.06%
2021/07/06	2	58.60	1	60.80	58.60	1	5,252	0.02%
2021/07/05	1	62.40	37	61.13	62.40	-36	5,058	-0.71%
2021/07/02	1	54.50	1	55.50	56.80	0	4,723	0.00%
2021/07/01	1	54.00	0	0.00	53.80	1	4,847	0.02%
2021/06/30	11	56.50	5	56.80	56.60	6	5,195	0.12%
2021/06/29	1	56.30	10	56.00	56.60	-9	5,319	-0.17%
2021/06/28	15	56.07	10	56.40	55.00	5	5,187	0.10%
2021/06/25	10	55.90	4	55.20	55.80	6	5,136	0.12%
2021/06/24	25	55.63	10	56.15	55.40	15	5,093	0.29%
2021/06/23	0	0.00	8	54.50	55.30	-8	5,007	-0.16%
2021/06/22	3	56.57	12	57.40	54.70	-9	4,944	-0.18%
2021/06/21	12	54.50	4	54.55	54.70	8	4,754	0.17%
2021/06/18	20	53.90	11	53.54	52.10	9	4,520	0.20%
2021/06/17	0	0.00	10	53.10	53.70	-10	4,415	-0.23%
2021/06/16	10	52.80	0	0.00	52.40	10	4,382	0.23%
2021/06/09	2	50.30	0	0.00	50.10	2	4,277	0.05%
2021/06/03	1	51.60	2	51.15	50.90	-1	4,266	-0.02%
2021/06/02	1	50.80	0	0.00	50.90	1	4,270	0.02%
2021/05/28	0	0.00	2	48.15	48.30	-2	4,132	-0.05%
2021/05/25	0	0.00	2	46.30	45.15	-2	4,083	-0.05%
2021/05/21	0	0.00	1	43.15	43.60	-1	4,069	-0.02%
2021/05/20	1	42.85	0	0.00	42.55	1	4,075	0.02%
2021/05/18	0	0.00	1	42.70	43.70	-1	4,060	-0.02%
2021/05/17	1	41.65	0	0.00	39.90	1	4,034	0.02%
2021/05/14	1	44.85	1	44.80	44.30	0	3,991	0.00%
2021/05/13	0	0.00	1	43.80	44.20	-1	3,972	-0.03%
2021/05/12	2	47.95	0	0.00	45.60	2	3,959	0.05%
2021/05/10	1	54.90	2	54.90	54.30	-1	3,857	-0.03%
2021/05/07	14	53.86	18	54.00	54.60	-4	3,782	-0.11%
2021/05/06	2	49.95	0	0.00	50.00	2	3,670	0.05%
2021/05/04	7	52.67	1	51.30	50.70	6	3,677	0.16%
2021/05/03	0	0.00	4	55.70	53.40	-4	3,662	-0.11%
2021/04/29	2	53.20	0	0.00	53.20	2	3,636	0.06%
2021/04/28	2	53.70	0	0.00	53.40	2	3,638	0.05%
2021/04/27	1	55.00	1	55.10	54.20	0	3,693	0.00%
2021/04/26	3	56.20	0	0.00	55.70	3	3,725	0.08%
2021/04/23	0	0.00	53	55.03	55.50	-53	3,747	-1.41%
2021/04/22	1	55.00	50	56.22	53.70	-49	3,932	-1.25%
2021/04/21	3	53.60	3	53.67	53.50	0	3,906	0.00%
2021/04/20	1	53.90	3	54.50	54.20	-2	3,946	-0.05%
2021/04/19	3	53.70	0	0.00	53.60	3	3,970	0.08%
2021/04/15	5	54.96	6	55.40	55.30	-1	3,937	-0.03%
2021/04/14	4	54.25	1	53.30	52.80	3	3,884	0.08%
2021/04/12	0	0.00	2	54.95	54.50	-2	4,055	-0.05%
2021/04/09	1	57.80	8	57.30	57.10	-7	4,098	-0.17%
2021/04/08	2	59.50	1	60.50	59.20	1	4,093	0.02%
2021/04/07	2	61.05	2	60.00	59.50	0	4,033	0.00%
2021/04/06	9	62.84	26.2	61.05	62.50	-17.2	3,880	-0.44%
2021/04/01	13	54.22	2	58.35	58.00	11	3,512	0.31%
2021/03/29	0	0.00	4	52.70	52.70	-4	3,570	-0.11%
2021/03/23	8	54.00	2	52.15	51.00	6	4,206	0.14%
2021/03/17	3	50.13	3	49.73	50.00	0	4,299	0.00%
2021/03/16	4	51.85	0	0.00	51.90	4	4,414	0.09%
2021/03/15	1	47.45	0	0.00	47.20	1	4,528	0.02%
2021/02/26	0	0.00	10	50.96	51.00	-10	6,062	-0.16%
2021/02/25	1	52.30	1	51.50	51.60	0	6,156	0.00%
2021/02/24	1	52.50	0	0.00	52.00	1	6,202	0.02%
2021/02/19	1	53.20	0	0.00	53.30	1	6,378	0.02%
2021/02/05	1	51.30	0	0.00	51.10	1	6,346	0.02%
2021/02/04	3	51.67	0	0.00	51.50	3	6,338	0.05%
2021/02/03	3	52.60	3	54.40	53.10	0	6,323	0.00%
2021/01/28	0	0.00	3	53.00	52.80	-3	6,271	-0.05%
2021/01/27	3	54.60	0	0.00	54.60	3	6,264	0.05%
2021/01/25	5	57.40	2	57.60	56.70	3	6,212	0.05%
2021/01/22	3	57.83	8	57.48	58.10	-5	6,187	-0.08%
2021/01/21	2	55.90	2	55.40	55.40	0	6,150	0.00%
2021/01/20	17	57.62	21	54.92	54.80	-4	6,264	-0.06%
2021/01/19	2	57.60	6	58.52	58.80	-4	6,207	-0.06%
2021/01/18	19	57.94	5	58.50	58.10	14	6,134	0.23%
2021/01/15	11	58.15	57	60.08	59.50	-46	6,043	-0.76%
2021/01/14	28	56.79	7	56.67	58.00	21	5,796	0.36%
2021/01/13	23	55.91	0	0.00	55.60	23	5,703	0.40%
2021/01/11	1	55.20	0	0.00	55.10	1	5,590	0.02%
2021/01/07	3	55.40	7	55.00	55.10	-4	5,527	-0.07%
2021/01/06	21	57.43	0	0.00	55.60	21	5,479	0.38%
2021/01/05	2	59.30	5	59.84	59.10	-3	5,361	-0.06%
2021/01/04	4	56.83	15	58.70	58.70	-11	5,175	-0.21%
2020/12/31	25	53.54	2	53.40	53.40	23	5,031	0.46%
2020/12/30	28	51.99	0	0.00	51.80	28	4,927	0.57%
2020/12/29	1	50.40	0	0.00	50.40	1	4,872	0.02%
2020/12/28	3	52.10	5	52.50	52.00	-2	4,815	-0.04%
2020/12/25	5	52.90	3	53.50	51.90	2	4,769	0.04%
2020/12/24	1	57.50	5	55.42	54.90	-4	4,640	-0.09%
2020/12/23	1	56.90	1	57.50	58.20	0	4,523	0.00%
2020/12/22	1	56.90	1	56.80	56.80	0	4,477	0.00%
2020/12/21	44	60.00	0	0.00	59.30	44	4,403	1.00%
2020/12/18	8	60.61	8	59.68	60.80	0	4,270	0.00%
2020/12/17	7	55.20	8	56.20	56.90	-1	3,997	-0.03%
2020/12/16	3	52.30	1	52.30	51.80	2	3,794	0.05%
2020/12/15	1	51.00	1	51.30	50.70	0	3,776	0.00%
2020/12/14	25	51.98	1	52.60	52.50	24	3,732	0.64%
2020/12/11	2	51.70	8	52.30	51.50	-6	3,725	-0.16%
2020/12/10	5	53.44	3	53.83	53.30	2	3,682	0.05%
2020/12/09	0	0.00	23	52.10	54.30	-23	3,571	-0.64%
2020/12/08	2	49.28	8	49.50	49.45	-6	3,418	-0.18%
2020/12/07	8	48.70	0	0.00	48.40	8	3,394	0.24%
2020/12/04	5	50.98	11	51.30	50.80	-6	3,319	-0.18%
2020/12/03	8	50.68	3	52.00	49.60	5	3,261	0.15%
2020/12/02	3	52.00	23	52.13	51.60	-20	3,201	-0.62%
2020/12/01	30	50.66	11	50.27	53.50	19	3,064	0.62%
2020/11/30	21	50.49	5	50.60	49.80	16	2,844	0.56%
2020/11/27	12	50.79	6	49.90	49.80	6	2,641	0.23%
2020/11/26	8	48.16	5	48.65	51.00	3	2,450	0.12%
2020/11/25	5	43.20	6	46.40	46.40	-1	2,186	-0.05%
2020/11/24	3	42.27	20	42.50	42.20	-17	2,022	-0.84%
2020/11/23	1	39.80	2	41.15	42.05	-1	1,968	-0.05%
2020/11/20	1	41.00	20	41.70	40.40	-19	1,972	-0.96%
2020/11/19	0	0.00	2	40.40	41.00	-2	1,935	-0.10%
2020/11/10	1	37.60	0	0.00	37.60	1	2,437	0.04%
2020/10/30	1	38.30	4	37.75	37.40	-3	3,059	-0.10%
2020/10/28	5	41.25	1	41.50	40.50	4	3,322	0.12%
2020/10/20	0	0.00	1	35.10	34.60	-1	4,163	-0.02%
2020/09/30	1	36.25	0	0.00	36.10	1	5,397	0.02%
2020/09/14	1	41.00	1	40.80	40.80	0	6,985	0.00%
2020/09/11	0	0.00	4	39.15	39.30	-4	6,913	-0.06%
2020/09/08	0	0.00	1	37.80	37.70	-1	6,845	-0.01%
2020/09/04	1	39.20	0	0.00	39.05	1	6,802	0.01%
2020/09/02	0	0.00	1	39.60	39.70	-1	6,763	-0.01%
2020/09/01	2	40.85	2	40.70	40.60	0	6,730	0.00%
2020/08/31	0	0.00	2	41.40	41.40	-2	6,693	-0.03%
2020/08/28	0	0.00	10	39.90	39.70	-10	6,649	-0.15%
2020/08/27	7	40.48	6	41.68	40.00	1	6,621	0.02%
2020/08/26	10	40.88	13	41.25	40.55	-3	6,565	-0.05%
2020/08/25	12	42.11	13	42.12	41.75	-1	6,490	-0.02%
2020/08/24	14	42.20	10	42.02	42.00	4	6,410	0.06%
2020/08/21	22	42.05	11	41.27	43.45	11	6,253	0.18%
2020/08/20	3	39.28	7	39.41	39.50	-4	6,045	-0.07%
2020/08/19	0	0.00	2	37.78	38.95	-2	5,910	-0.03%
2020/08/17	0	0.00	8	37.38	37.00	-8	5,879	-0.14%
2020/08/14	1	37.05	0	0.00	37.20	1	5,885	0.02%
2020/08/13	1	37.35	0	0.00	36.70	1	5,872	0.02%
2020/08/12	3	36.37	5	36.98	37.60	-2	5,851	-0.03%
2020/08/11	15	36.70	12	36.50	36.60	3	5,804	0.05%
2020/08/10	9	37.99	0	0.00	37.70	9	5,759	0.16%
2020/08/07	7	38.74	0	0.00	38.25	7	5,724	0.12%
2020/08/06	4	39.84	5	40.75	39.80	-1	5,623	-0.02%
2020/08/05	11	41.59	12	42.38	41.10	-1	5,510	-0.02%
2020/08/04	9	40.12	8	40.44	40.45	1	5,238	0.02%
2020/08/03	3	38.43	0	0.00	38.50	3	4,970	0.06%
2020/07/31	4	39.58	8	38.85	38.80	-4	4,931	-0.08%
2020/07/30	4	38.00	11	38.83	38.75	-7	4,844	-0.14%
2020/07/29	10	34.01	11	34.64	35.80	-1	4,588	-0.02%
2020/07/28	3	35.10	4	34.00	33.40	-1	4,540	-0.02%
2020/07/24	6	39.50	2	40.18	38.00	4	4,291	0.09%
2020/07/23	0	0.00	2	38.45	38.80	-2	3,973	-0.05%
2020/07/22	1	37.75	1	38.00	37.10	0	3,776	0.00%
2020/07/20	2	36.60	0	0.00	36.60	2	3,729	0.05%
2020/07/17	0	0.00	2	37.30	37.70	-2	3,658	-0.05%
2020/07/15	5	36.82	7	37.66	36.20	-2	3,538	-0.06%
2020/07/14	2	37.60	0	0.00	37.55	2	3,484	0.06%
2020/07/13	6	38.47	0	0.00	38.10	6	3,500	0.17%
2020/07/10	3	38.08	0	0.00	37.85	3	3,462	0.09%
2020/07/09	7	39.49	4.2	40.19	39.20	2.8	3,373	0.08%
2020/07/08	10	38.04	46	37.36	38.10	-36	3,048	-1.18%
2020/07/07	6	35.76	8	35.71	35.05	-2	2,744	-0.07%
2020/07/06	4	37.00	16	36.81	37.35	-12	2,653	-0.45%
2020/07/03	2	37.88	17	37.83	37.00	-15	2,525	-0.59%
2020/07/02	2	33.60	1	34.00	36.35	1	2,271	0.04%
2020/06/30	14	34.04	2	34.33	33.55	12	2,057	0.58%
2020/06/29	9	32.49	0	0.00	32.55	9	1,863	0.48%
2020/06/24	0	0.00	10	29.60	29.60	-10	1,674	-0.60%
2020/06/23	10	26.60	0	0.00	26.95	10	1,477	0.68%
2020/06/15	1	27.20	0	0.00	27.00	1	1,335	0.07%
2020/06/04	1	29.90	0	0.00	29.80	1	1,378	0.07%
2020/05/07	0	0.00	1	30.50	31.15	-1	1,282	-0.08%
2020/05/06	1	30.10	0	0.00	30.05	1	1,277	0.08%
2020/04/29	1	31.70	0	0.00	31.65	1	1,251	0.08%
2020/04/28	1	31.75	0	0.00	31.70	1	1,260	0.08%
2020/04/21	1	32.00	0	0.00	31.55	1	1,240	0.08%
2020/04/17	0	0.00	1	30.50	30.45	-1	1,236	-0.08%
2020/04/16	1	30.45	6	29.33	30.45	-5	1,173	-0.43%
2020/04/15	4	25.26	0	0.00	27.70	4	1,095	0.37%
2020/04/14	2	25.00	0	0.00	25.20	2	1,075	0.19%
2020/04/13	0	0.00	1	25.10	25.00	-1	1,069	-0.09%
2020/04/10	1	24.10	1	23.65	24.20	0	1,075	0.00%
2020/04/09	0	0.00	1	24.45	24.45	-1	1,094	-0.09%
2020/03/27	1	19.20	0	0.00	19.25	1	1,273	0.08%
2020/03/16	0	0.00	1	21.95	20.00	-1	1,633	-0.06%
2020/03/13	0	0.00	1	22.00	21.95	-1	1,617	-0.06%
2020/03/02	1	28.35	0	0.00	27.75	1	1,533	0.07%
2020/02/12	0	0.00	1	30.55	30.65	-1	1,555	-0.06%
2020/01/31	0	0.00	1	31.30	31.50	-1	1,501	-0.07%
2020/01/16	2	35.73	0	0.00	35.70	2	1,452	0.14%
2020/01/15	1	35.95	20	36.49	35.60	-19	1,463	-1.30%
2020/01/07	1	34.10	0	0.00	34.10	1	1,391	0.07%
2020/01/06	0	0.00	2	34.60	34.60	-2	1,390	-0.14%
2020/01/03	16	36.09	2	35.60	35.60	14	1,374	1.02%
2020/01/02	0	0.00	1	36.10	36.35	-1	1,354	-0.07%
2019/12/31	0	0.00	1	35.95	35.85	-1	1,334	-0.07%
2019/12/27	2	35.55	0	0.00	35.25	2	1,316	0.15%
2019/12/26	2	36.60	10	36.30	35.65	-8	1,297	-0.62%
2019/12/25	2	36.60	0	0.00	36.60	2	1,265	0.16%
2019/12/24	3	36.17	1	36.90	36.90	2	1,247	0.16%
2019/12/23	4	35.96	3	36.62	36.05	1	1,197	0.08%
2019/12/20	0	0.00	1	34.80	34.60	-1	1,052	-0.10%
2019/12/19	0	0.00	4	33.95	34.60	-4	1,001	-0.40%
2019/12/12	4	32.65	0	0.00	32.25	4	1,031	0.39%
2019/11/19	5	31.70	0	0.00	31.60	5	1,117	0.45%
2019/11/04	1	32.85	0	0.00	32.80	1	1,201	0.08%
2019/10/14	1	34.00	0	0.00	33.50	1	1,395	0.07%
2019/09/23	1	37.20	1	37.65	36.30	0	1,430	0.00%
2019/09/20	1	35.15	0	0.00	35.30	1	1,372	0.07%
2019/09/11	2	34.33	2	34.20	34.20	0	1,694	0.00%
2019/09/06	0	0.00	1	34.20	33.95	-1	1,717	-0.06%
2019/08/07	1	31.80	0	0.00	31.15	1	2,113	0.05%
2019/07/24	0	0.00	0.3	35.15	35.15	-0.3	2,156	-0.01%
2019/07/19	0	0.00	5	35.33	35.00	-5	2,226	-0.22%
2019/07/18	10	35.65	0	0.00	35.35	10	2,243	0.45%
2019/07/16	1	35.45	0	0.00	35.25	1	2,253	0.04%
2019/07/15	0	0.00	1	34.55	35.70	-1	2,269	-0.04%
2019/07/10	0	0.00	1	35.40	35.45	-1	2,429	-0.04%
2019/07/05	1	36.30	0	0.00	36.20	1	2,481	0.04%
2019/06/24	5	34.65	0	0.00	34.90	5	2,724	0.18%
2019/06/21	0	0.00	6	39.18	35.85	-6	2,762	-0.22%
2019/06/19	7	38.85	0	0.00	38.60	7	2,773	0.25%
2019/06/18	0	0.00	1	35.05	35.35	-1	2,643	-0.04%
2019/06/17	1	35.00	0	0.00	35.15	1	2,689	0.04%
2019/06/13	0	0.00	1	33.60	33.50	-1	2,984	-0.03%
2019/06/12	2	33.98	1	34.50	34.00	1	3,264	0.03%
2019/06/10	0	0.00	5	32.55	32.50	-5	3,428	-0.15%
2019/06/03	5	32.05	0	0.00	32.05	5	3,513	0.14%
2019/05/31	0	0.00	3	33.00	32.80	-3	3,564	-0.08%
2019/05/29	3	31.70	0	0.00	31.70	3	3,565	0.08%
2019/05/16	2	34.15	3	34.93	33.05	-1	3,755	-0.03%
2019/05/15	3	34.60	6	34.65	34.65	-3	3,702	-0.08%
2019/05/14	6	31.14	2	29.90	31.50	4	3,656	0.11%
2019/05/13	2	32.00	0	0.00	31.00	2	3,653	0.05%
2019/04/26	1	39.10	0	0.00	39.00	1	3,619	0.03%
2019/04/19	0	0.00	4	38.65	38.95	-4	3,575	-0.11%
2019/04/18	0	0.00	12	38.84	38.10	-12	3,560	-0.34%
2019/04/17	35	40.77	0	0.00	40.00	35	3,536	0.99%
2019/04/16	2	40.78	0	0.00	41.00	2	3,458	0.06%
2019/04/15	14	39.46	4	39.25	39.10	10	3,406	0.29%
2019/04/12	0	0.00	7	39.50	38.70	-7	3,397	-0.21%
2019/04/11	0	0.00	1	39.40	39.00	-1	3,385	-0.03%
2019/04/08	0	0.00	12	40.46	39.55	-12	3,337	-0.36%
2019/04/02	0	0.00	15	39.20	39.00	-15	3,375	-0.44%
2019/04/01	0	0.00	15	39.27	39.20	-15	3,355	-0.45%
2019/03/29	0	0.00	6	39.21	39.90	-6	3,323	-0.18%
2019/03/27	2	40.00	0	0.00	40.00	2	3,279	0.06%
2019/03/22	0	0.00	1	38.05	37.70	-1	3,061	-0.03%
2019/03/21	15	38.70	0	0.00	38.10	15	2,988	0.50%
2019/03/20	15	38.30	1	38.70	38.10	14	3,078	0.45%
2019/03/19	17	40.05	2	40.25	37.35	15	3,027	0.50%
2019/03/18	0	0.00	1	38.50	38.50	-1	2,779	-0.04%
2019/03/14	0	0.00	1	33.00	33.85	-1	2,396	-0.04%
2019/03/07	0	0.00	2	29.20	28.80	-2	2,269	-0.09%
2019/02/20	0	0.00	5	29.15	28.35	-5	2,579	-0.19%
2019/02/19	5	28.85	0	0.00	29.10	5	2,560	0.20%
2019/02/18	0	0.00	2	27.10	27.95	-2	2,494	-0.08%
2019/02/12	0	0.00	1	27.25	26.80	-1	2,610	-0.04%
2019/01/28	5	26.35	0	0.00	25.85	5	2,649	0.19%
2019/01/24	1	25.15	0	0.00	25.05	1	2,647	0.04%
2019/01/18	0	0.00	5	23.70	23.80	-5	2,685	-0.19%
2019/01/17	0	0.00	11	23.88	23.80	-11	2,719	-0.40%
2019/01/09	2	25.25	0	0.00	25.00	2	2,777	0.07%
2019/01/08	0	0.00	6	24.46	24.65	-6	2,779	-0.22%
2019/01/03	1	25.50	0	0.00	25.20	1	2,846	0.04%
2018/12/27	1	26.90	0	0.00	26.80	1	2,930	0.03%
2018/12/25	20	28.00	0	0.00	27.70	20	2,948	0.68%
2018/12/21	7	27.41	7	27.41	27.30	0	2,898	0.00%
2018/12/13	0	0.00	2	29.50	28.85	-2	3,134	-0.06%
2018/12/05	1	28.00	0	0.00	28.30	1	3,066	0.03%
2018/12/04	1	28.80	0	0.00	28.95	1	3,076	0.03%
2018/12/03	5	29.36	1	29.30	29.20	4	3,080	0.13%
2018/11/26	1	26.75	1	27.00	26.80	0	3,227	0.00%
2018/11/19	1	23.95	1	23.85	23.65	0	3,007	0.00%
2018/11/16	0	0.00	10	24.60	23.95	-10	3,064	-0.33%
2018/11/15	10	24.30	0	0.00	23.70	10	3,118	0.32%
2018/11/13	0	0.00	1	25.45	24.90	-1	3,087	-0.03%
2018/11/12	1	24.30	0	0.00	24.65	1	3,018	0.03%
2018/10/30	0	0.00	1	19.00	19.05	-1	3,144	-0.03%
2018/10/29	0	0.00	3	19.00	19.00	-3	3,158	-0.09%
2018/10/26	1	18.90	3	19.98	18.85	-2	3,200	-0.06%
2018/10/25	1	20.05	0	0.00	19.65	1	3,196	0.03%
2018/10/12	0	0.00	1	24.20	24.60	-1	3,387	-0.03%
2018/10/11	1	24.60	0	0.00	24.50	1	3,401	0.03%
2018/10/05	5	29.80	0	0.00	28.75	5	3,464	0.14%
2018/10/04	0	0.00	1	32.35	30.85	-1	3,488	-0.03%
2018/09/27	1	36.85	0	0.00	36.10	1	4,132	0.02%
2018/09/25	3	37.00	1	36.70	36.90	2	4,569	0.04%
2018/09/06	2	38.78	2	38.98	38.35	0	7,280	0.00%
2018/09/04	0	0.00	1	37.65	38.40	-1	7,816	-0.01%
2018/09/03	1	37.25	0	0.00	37.40	1	7,856	0.01%
2018/08/29	0	0.00	1	35.70	36.50	-1	7,909	-0.01%
2018/08/28	0	0.00	1	35.30	35.00	-1	8,048	-0.01%
2018/08/24	1	34.50	0	0.00	34.50	1	8,175	0.01%
2018/08/23	1	35.20	0	0.00	35.30	1	8,274	0.01%
2018/08/21	1	35.65	0	0.00	34.15	1	8,296	0.01%
2018/08/16	0	0.00	1	35.85	35.90	-1	8,317	-0.01%
2018/08/15	1	35.75	0	0.00	35.45	1	8,315	0.01%
2018/08/14	0	0.00	1	34.60	35.50	-1	8,324	-0.01%
2018/08/09	1	38.65	0	0.00	38.65	1	8,835	0.01%
2018/08/06	3	41.15	0	0.00	40.90	3	9,252	0.03%
2018/08/03	0	0.00	1	42.55	43.40	-1	9,304	-0.01%
2018/07/31	1	44.65	0	0.00	45.60	1	9,520	0.01%
2018/07/26	1	46.65	0	0.00	46.55	1	10,005	0.01%
2018/07/25	0	0.00	1	48.50	47.00	-1	10,381	-0.01%
2018/07/24	0	0.00	1	47.60	47.60	-1	10,379	-0.01%
2018/07/23	0	0.00	2	46.35	47.15	-2	10,464	-0.02%
2018/07/20	0	0.00	6	45.20	45.20	-6	10,498	-0.06%
2018/07/19	1	45.50	0	0.00	45.00	1	10,644	0.01%
2018/07/18	0	0.00	1	46.60	46.20	-1	10,796	-0.01%
2018/07/16	1	48.55	1	49.50	48.00	0	11,280	0.00%
2018/07/13	1	48.50	1	48.45	48.20	0	11,245	0.00%
2018/07/12	0	0.00	1	47.75	47.95	-1	11,567	-0.01%
2018/07/11	1	47.90	0	0.00	48.10	1	11,705	0.01%
2018/07/10	2	45.15	0	0.00	45.60	2	11,634	0.02%
2018/07/09	3	49.10	3	47.55	47.50	0	11,760	0.00%
2018/07/06	4	48.55	5	47.83	48.55	-1	11,839	-0.01%
2018/07/05	1	49.65	1	50.20	47.75	0	11,778	0.00%
2018/07/04	4	50.43	3	49.57	49.00	1	11,826	0.01%
2018/07/03	1	52.10	0	0.00	50.00	1	11,863	0.01%
2018/07/02	4	53.85	7	53.59	51.40	-3	11,591	-0.03%
2018/06/29	10	48.49	10	49.01	50.40	0	11,188	0.00%
2018/06/28	1	46.00	1	45.75	45.85	0	10,976	0.00%
2018/06/27	4	48.50	13	47.39	47.70	-9	10,885	-0.08%
2018/06/26	3	46.28	23	45.74	47.50	-20	10,755	-0.19%
2018/06/25	2	45.35	13	47.17	44.50	-11	10,586	-0.10%
2018/06/22	10	50.35	3	50.07	49.00	7	10,353	0.07%
2018/06/21	2	49.43	1	49.30	50.10	1	10,077	0.01%
2018/06/20	22	45.26	1	45.90	46.10	21	9,813	0.21%
2018/06/19	20	46.35	20	47.08	47.15	0	9,495	0.00%
2018/06/15	8	40.98	21	41.71	42.90	-13	9,375	-0.14%
2018/06/14	0	0.00	3	40.53	40.15	-3	9,233	-0.03%
2018/06/13	31	40.23	5	43.25	39.00	26	9,282	0.28%
2018/06/08	2	35.73	2	35.35	35.95	0	9,002	0.00%
2018/06/06	2	38.50	0	0.00	38.55	2	8,907	0.02%
2018/06/05	2	39.35	3	38.88	38.20	-1	8,871	-0.01%
2018/06/04	0	0.00	8	41.99	42.30	-8	8,700	-0.09%
2018/06/01	1	39.05	2	38.80	38.80	-1	8,669	-0.01%
2018/05/31	1	39.50	1	39.45	39.45	0	8,675	0.00%
2018/05/29	0	0.00	3	36.43	37.50	-3	8,673	-0.03%
2018/05/25	1	35.20	2	36.00	34.80	-1	8,726	-0.01%
2018/05/24	1	34.70	0	0.00	34.90	1	8,796	0.01%
2018/05/23	1	35.50	0	0.00	35.50	1	8,985	0.01%
2018/05/22	1	35.40	0	0.00	35.80	1	9,216	0.01%
2018/05/21	1	37.50	0	0.00	37.00	1	9,236	0.01%
2018/05/17	4	36.06	6	36.18	36.60	-2	9,229	-0.02%
2018/05/16	2	34.58	0	0.00	33.80	2	9,069	0.02%
2018/05/14	0	0.00	26	31.29	33.20	-26	8,863	-0.29%
2018/05/10	25	30.58	0	0.00	30.15	25	8,637	0.29%
2018/05/08	0	0.00	1	31.60	30.90	-1	8,544	-0.01%
2018/05/07	1	30.80	0	0.00	31.00	1	8,596	0.01%
2018/05/03	1	32.80	0	0.00	31.90	1	8,483	0.01%
2018/05/02	2	33.70	13	33.18	30.90	-11	8,397	-0.13%
2018/04/30	0	0.00	6	33.95	33.95	-6	8,158	-0.07%
2018/04/25	11	29.95	1	30.30	29.90	10	7,863	0.13%
2018/04/24	4	29.93	1	29.15	29.00	3	7,654	0.04%
2018/04/23	5	33.46	0	0.00	32.20	5	7,447	0.07%
2018/04/20	0	0.00	5	36.93	35.50	-5	7,296	-0.07%
2018/04/19	1	34.50	1	34.50	34.50	0	6,850	0.00%
2018/04/18	2	30.23	3	29.32	31.40	-1	6,821	-0.01%
2018/04/17	0	0.00	15	31.10	28.55	-15	6,457	-0.23%
2018/04/16	1	32.30	1	31.90	31.70	0	6,250	0.00%
2018/04/13	7	32.97	3	33.52	32.95	4	6,134	0.07%
2018/04/12	2	36.15	0	0.00	33.30	2	5,835	0.03%
2018/04/11	3	36.95	3	37.50	36.90	0	5,665	0.00%
2018/04/10	14	38.88	13	39.66	36.00	1	5,565	0.02%
2018/04/09	33	38.86	30	39.15	38.70	3	5,342	0.06%
2018/04/03	1	43.40	13	42.77	43.00	-12	5,068	-0.24%
2018/04/02	0	0.00	1	41.50	42.95	-1	5,039	-0.02%
2018/03/31	0	0.00	7	39.00	41.45	-7	5,014	-0.14%
2018/03/30	0	0.00	6	39.50	37.70	-6	4,975	-0.12%
2018/03/29	5	40.85	3	40.97	40.55	2	4,959	0.04%
2018/03/28	0	0.00	1	42.00	40.15	-1	4,960	-0.02%
2018/03/26	0	0.00	5	34.15	35.10	-5	4,915	-0.10%
2018/03/23	0	0.00	4	33.60	34.00	-4	4,884	-0.08%
2018/03/22	0	0.00	1	36.35	36.35	-1	4,811	-0.02%
2018/03/21	29	38.66	2	38.65	40.35	27	4,771	0.57%
2018/03/20	2	34.70	3	36.30	36.70	-1	4,550	-0.02%
2018/03/19	14	30.60	2	32.50	33.40	12	4,382	0.27%
2018/03/16	14	31.04	1.8	30.33	30.40	12.2	4,204	0.29%
2018/03/15	13	31.58	0	0.00	32.20	13	4,071	0.32%
2018/03/13	0	0.00	2	26.00	26.65	-2	3,766	-0.05%
2018/03/12	0	0.00	13	23.96	24.25	-13	3,704	-0.35%
2018/03/08	1	24.20	0	0.00	22.70	1	3,541	0.03%
2018/03/07	1	23.75	0	0.00	23.00	1	3,492	0.03%
2018/03/06	0	0.00	1	24.00	24.50	-1	3,428	-0.03%
2018/03/05	6	24.50	26	24.28	23.90	-20	3,361	-0.59%
2018/03/02	2	23.00	5	23.80	23.75	-3	3,256	-0.09%
2018/03/01	0	0.00	1.3	21.04	21.75	-1.3	3,151	-0.04%
2018/02/27	26	20.12	2	20.60	19.80	24	3,066	0.78%
2018/02/26	2	18.55	2	19.75	19.75	0	2,980	0.00%
2018/02/23	2	20.05	2	20.30	18.65	0	2,888	0.00%
2018/02/22	2	19.70	51	21.00	20.60	-49	2,673	-1.83%
2018/02/21	51	19.34	3	19.35	19.35	48	2,419	1.98%
2018/02/09	0	0.00	1	15.80	16.00	-1	2,163	-0.05%
2018/02/08	0	0.00	4	13.56	14.55	-4	1,950	-0.21%
2018/02/07	4	13.25	11	12.47	13.25	-7	1,790	-0.39%
2018/02/06	1	12.05	0	0.00	12.05	1	1,702	0.06%
2018/02/01	0	0.00	1	14.30	13.80	-1	1,591	-0.06%
2018/01/31	1	12.60	3	14.20	14.10	-2	1,535	-0.13%
2018/01/30	13	14.51	0	0.00	13.50	13	1,431	0.91%
2018/01/29	0	0.00	1	14.60	14.60	-1	1,284	-0.08%
2018/01/26	0	0.00	5	12.85	13.30	-5	1,164	-0.43%
2018/01/25	6	12.64	4	12.69	12.10	2	1,055	0.19%
2018/01/24	5	12.08	13	11.62	12.40	-8	914	-0.88%
2018/01/23	0	0.00	2	11.30	11.30	-2	754	-0.27%
2018/01/11	2	10.65	0	0.00	10.55	2	779	0.26%