威盛 (2388)-臺銀-民權券商分點個股進出

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
129.0
漲跌
▼1.0
漲幅
-0.77%
成交量
10,386張
產業
上市半導體類股
639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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/25	4	130.63	3	128.83	129.00	1	8,838	0.01%
2024/04/24	3	126.33	5	126.60	130.00	-2	8,896	-0.02%
2024/04/23	2	121.50	1	124.00	121.00	1	9,048	0.01%
2024/04/22	4.5	124.25	3	124.98	121.00	1.4	9,123	0.02%
2024/04/19	13.9	133.58	3	132.99	128.00	10.8	9,217	0.12%
2024/04/18	1	142.46	4.1	140.89	138.50	-3	9,285	-0.03%
2024/04/17	3.1	139.35	15	140.60	141.00	-11.9	9,411	-0.13%
2024/04/16	17	138.18	11	138.23	137.00	6	9,409	0.06%
2024/04/15	25.3	145.56	49.5	143.91	139.00	-24.2	9,595	-0.25%
2024/04/12	0	0.00	19	137.97	140.00	-19	9,891	-0.19%
2024/04/11	5	127.70	1	128.50	127.50	4	9,777	0.04%
2024/04/10	4	130.50	2	130.00	131.50	2	9,901	0.02%
2024/04/09	4	129.75	2	129.50	131.00	2	10,007	0.02%
2024/04/08	6	126.92	1	127.00	127.00	5	10,190	0.05%
2024/04/03	1	130.00	1	130.00	129.50	0	10,292	0.00%
2024/04/02	2.1	129.76	4	130.63	129.50	-1.9	10,401	-0.02%
2024/04/01	10	129.65	24	128.69	132.00	-14	10,566	-0.13%
2024/03/29	2	126.25	2	126.00	125.50	0	10,813	0.00%
2024/03/28	2	127.75	1	126.50	126.00	1	10,978	0.01%
2024/03/27	7.1	129.15	3	128.67	127.50	4.1	11,173	0.04%
2024/03/26	45.1	136.54	25.4	136.63	131.50	19.7	11,227	0.18%
2024/03/25	0	0.00	18	134.50	134.50	-18	10,741	-0.17%
2024/03/22	3.1	122.34	0	0.00	122.50	3.1	10,943	0.03%
2024/03/21	5	120.70	9	119.83	121.50	-4	11,314	-0.04%
2024/03/20	3	118.50	4	119.25	120.00	-1	12,008	-0.01%
2024/03/19	2	120.50	1	121.00	120.00	1	12,105	0.01%
2024/03/18	1	120.50	1	121.50	122.00	0	12,316	0.00%
2024/03/15	3	121.33	1.2	122.00	121.00	1.9	12,709	0.01%
2024/03/14	2	122.00	2	122.50	122.50	0	13,710	0.00%
2024/03/13	10.2	124.58	0	0.00	123.00	10.2	14,188	0.07%
2024/03/12	3	130.50	1	129.50	129.00	2	14,705	0.01%
2024/03/11	4.2	130.59	4	130.50	129.00	0.2	14,997	0.00%
2024/03/08	11.8	134.13	8.1	134.76	131.00	3.7	15,156	0.02%
2024/03/07	12.2	138.47	14	139.89	137.50	-1.8	15,459	-0.01%
2024/03/06	5	128.20	1	128.52	128.50	4	15,394	0.03%
2024/03/05	4	132.00	3	131.00	131.50	1	15,797	0.01%
2024/03/04	2	131.50	1	131.50	131.50	1	16,131	0.01%
2024/03/01	1.1	132.45	0	0.00	131.00	1.1	16,757	0.01%
2024/02/27	5	132.12	0	130.50	130.00	5	17,108	0.03%
2024/02/26	3	132.67	0	0.00	132.50	3	17,706	0.02%
2024/02/23	0.1	135.52	1	135.00	134.00	-0.9	18,732	-0.01%
2024/02/22	4	134.50	2	133.49	132.50	2	19,143	0.01%
2024/02/21	2.1	136.52	5	137.90	136.50	-2.9	19,465	-0.01%
2024/02/20	12.1	136.47	6	138.75	136.50	6.1	20,833	0.03%
2024/02/19	11	139.50	21.2	137.51	137.00	-10.2	21,480	-0.05%
2024/02/16	16.2	140.97	14	140.07	141.00	2.2	22,655	0.01%
2024/02/15	9	138.00	5	139.30	136.00	4	23,835	0.02%
2024/02/05	18	139.31	18	138.75	137.00	0	23,844	0.00%
2024/02/02	23.1	142.87	21.2	143.86	143.00	1.9	24,008	0.01%
2024/02/01	8	137.50	3	138.00	137.00	5	24,146	0.02%
2024/01/31	1	139.00	1.5	140.67	138.50	-0.5	24,912	0.00%
2024/01/30	6.1	138.59	12	139.08	138.50	-5.9	25,466	-0.02%
2024/01/29	0	0.00	1	141.50	141.50	-1	27,200	0.00%
2024/01/26	10.1	140.32	30	138.55	140.00	-19.9	28,504	-0.07%
2024/01/25	6	143.17	3	144.67	142.50	3	29,219	0.01%
2024/01/24	4	144.38	5	144.90	143.50	-1	29,380	0.00%
2024/01/23	2	148.00	2	147.00	146.50	0	29,733	0.00%
2024/01/22	10	148.45	6	147.50	148.00	4	30,158	0.01%
2024/01/19	11.1	145.04	4	146.38	145.00	7.1	30,462	0.02%
2024/01/18	12	141.67	21	141.33	143.00	-9	30,718	-0.03%
2024/01/17	11	145.68	8	148.44	143.50	3	31,186	0.01%
2024/01/16	11	148.05	14	149.57	147.50	-3	31,268	-0.01%
2024/01/15	12	147.29	19	149.29	149.50	-7	31,362	-0.02%
2024/01/12	21.3	147.41	9	147.22	145.50	12.3	31,612	0.04%
2024/01/11	43.1	151.44	5	149.80	150.00	38.1	31,796	0.12%
2024/01/10	11	149.91	23	149.04	152.50	-12	33,245	-0.04%
2024/01/09	32.3	151.33	46	149.49	149.00	-13.8	33,456	-0.04%
2024/01/08	30.3	159.24	14	162.71	149.00	16.2	33,451	0.05%
2024/01/05	11	155.86	17.2	158.48	160.00	-6.2	33,127	-0.02%
2024/01/04	4.1	157.88	8	157.81	157.00	-4	33,237	-0.01%
2024/01/03	7	155.44	8	157.44	156.50	-1	33,381	0.00%
2024/01/02	16	152.22	11.1	154.97	157.00	4.9	33,333	0.01%
2023/12/29	4	154.25	4	154.75	156.50	0	33,292	0.00%
2023/12/28	29.1	154.43	4	155.13	154.00	25.1	33,365	0.08%
2023/12/27	10.2	154.31	28.2	153.15	153.00	-18.1	33,848	-0.05%
2023/12/26	19.2	158.03	20.1	159.45	157.00	-0.9	34,020	0.00%
2023/12/25	13.2	157.02	4.4	156.67	156.50	8.8	33,926	0.03%
2023/12/22	28	156.44	7.3	156.00	155.50	20.7	33,954	0.06%
2023/12/21	13.2	151.92	4	152.63	151.50	9.2	33,980	0.03%
2023/12/20	10.3	153.23	8	152.25	151.50	2.3	34,141	0.01%
2023/12/19	6.1	151.98	4	152.63	152.00	2.1	34,211	0.01%
2023/12/18	16.1	153.37	13.1	152.46	152.50	3	34,286	0.01%
2023/12/15	25.1	158.22	16	157.28	156.00	9	34,194	0.03%
2023/12/14	4.2	163.38	5	164.80	165.00	-0.8	33,968	0.00%
2023/12/13	25	162.84	5	162.10	161.00	20	34,449	0.06%
2023/12/12	4.1	161.78	11	164.82	163.50	-6.9	35,051	-0.02%
2023/12/11	35	167.84	11	164.82	161.50	24	34,894	0.07%
2023/12/08	12	170.00	17.1	172.03	174.00	-5.1	33,960	-0.01%
2023/12/07	21.1	162.84	18.1	162.48	166.00	3.1	33,596	0.01%
2023/12/06	5.1	171.57	9	172.11	170.50	-3.9	33,297	-0.01%
2023/12/05	11	169.23	8	169.00	169.50	3	33,200	0.01%
2023/12/04	19	180.55	26.5	176.65	173.00	-7.5	33,133	-0.02%
2023/12/01	14.5	174.91	15	174.87	176.50	-0.5	32,795	0.00%
2023/11/30	11.1	174.22	8.1	173.36	172.50	3	32,648	0.01%
2023/11/29	8	167.94	11	169.27	170.50	-3	32,301	-0.01%
2023/11/28	21.1	168.60	22.2	169.58	168.00	-1.1	32,070	0.00%
2023/11/27	6	163.33	4.1	164.33	160.00	1.9	31,641	0.01%
2023/11/24	6	164.25	10.3	164.83	165.00	-4.3	31,699	-0.01%
2023/11/23	19	166.42	18.5	165.66	163.50	0.5	31,774	0.00%
2023/11/22	21.2	171.98	19.2	172.20	170.50	2	31,908	0.01%
2023/11/21	11.1	165.65	12.6	166.61	168.50	-1.5	31,430	0.00%
2023/11/20	16.5	163.67	17	164.32	166.00	-0.5	31,221	0.00%
2023/11/17	31.1	162.91	32.1	162.74	164.00	-1	30,986	0.00%
2023/11/16	14	157.89	14.2	157.68	160.00	-0.2	29,688	0.00%
2023/11/15	36.5	155.72	49	155.67	158.50	-12.6	29,107	-0.04%
2023/11/14	28.1	146.90	31.1	147.15	149.50	-3	28,172	-0.01%
2023/11/13	0	0.00	9.3	138.50	138.50	-9.3	27,196	-0.03%
2023/11/10	8.6	127.44	2.3	126.85	126.00	6.3	27,211	0.02%
2023/11/09	8	128.56	10.6	128.92	129.00	-2.6	27,142	-0.01%
2023/11/08	29.6	130.38	17	131.65	129.00	12.6	27,019	0.05%
2023/11/07	15.3	133.47	17	133.00	133.50	-1.7	26,701	-0.01%
2023/11/06	43.3	141.37	23.2	138.43	135.00	20.2	26,450	0.08%
2023/11/03	21	139.41	32.1	142.40	145.00	-11.1	25,118	-0.04%
2023/11/02	7	125.07	18	126.25	132.00	-11	24,186	-0.05%
2023/11/01	16	120.91	16	120.41	120.00	0	23,920	0.00%
2023/10/31	5	122.30	3	121.67	119.00	2	23,942	0.01%
2023/10/30	3	124.16	11	121.45	123.00	-8	23,924	-0.03%
2023/10/27	21.1	119.46	24	120.13	117.00	-2.9	23,866	-0.01%
2023/10/26	15	120.90	9.1	121.37	119.00	5.9	23,523	0.02%
2023/10/25	13	122.50	19.3	124.36	124.00	-6.3	23,188	-0.03%
2023/10/24	5	113.20	4	113.00	117.50	1	22,575	0.00%
2023/10/23	6	115.50	3	116.50	114.50	3	22,310	0.01%
2023/10/20	11	116.32	7.1	116.71	116.50	3.9	22,156	0.02%
2023/10/19	11.8	122.92	14	121.14	122.50	-2.2	21,788	-0.01%
2023/10/18	44.2	133.68	37.2	127.12	121.50	7	21,471	0.03%
2023/10/17	6	129.50	24	132.94	134.50	-18	19,814	-0.09%
2023/10/16	5	123.50	10	123.70	122.50	-5	19,488	-0.03%
2023/10/13	9.1	121.17	23	121.39	122.00	-13.9	19,195	-0.07%
2023/10/12	3	115.13	8	115.50	118.50	-5	19,873	-0.03%
2023/10/11	7	110.36	0	0.00	108.00	7	20,327	0.03%
2023/10/06	7	116.50	6	116.50	116.00	1	20,959	0.00%
2023/10/05	10	118.70	9	117.44	117.00	1	21,594	0.00%
2023/10/04	6	117.58	5	117.80	118.50	1	22,450	0.00%
2023/10/03	36.1	123.28	20	123.50	118.00	16.1	22,460	0.07%
2023/10/02	6	124.00	14	124.75	123.00	-8	22,027	-0.04%
2023/09/28	5	118.20	9	119.44	118.50	-4	22,128	-0.02%
2023/09/27	6	117.92	8.3	118.86	121.50	-2.3	21,906	-0.01%
2023/09/26	29.3	119.47	27.1	118.26	117.00	2.1	21,747	0.01%
2023/09/25	18	122.64	15.5	122.53	122.00	2.5	21,526	0.01%
2023/09/22	8	118.19	12	119.04	120.00	-4	21,249	-0.02%
2023/09/21	8	115.01	13	116.77	119.00	-5	21,117	-0.02%
2023/09/20	18	116.28	19	116.71	115.50	-1	20,877	0.00%
2023/09/19	30	121.63	22.1	119.32	118.00	8	20,651	0.04%
2023/09/18	22	121.41	19.4	121.93	122.50	2.7	20,183	0.01%
2023/09/15	30.3	118.62	25.1	120.25	120.00	5.1	19,566	0.03%
2023/09/14	5	106.90	14	108.75	111.00	-9	18,784	-0.05%
2023/09/13	7.5	101.28	5	101.10	101.00	2.5	18,675	0.01%
2023/09/12	12	104.83	7	103.78	103.00	5	18,860	0.03%
2023/09/11	12.1	108.41	20.1	110.56	105.50	-8	18,751	-0.04%
2023/09/08	9	114.06	6	113.17	116.50	3	18,518	0.02%
2023/09/07	1	115.59	1.8	117.58	115.00	-0.8	18,412	0.00%
2023/09/06	25	117.88	12	116.00	116.50	13	18,611	0.07%
2023/09/05	6.2	115.76	17.4	114.94	118.00	-11.2	18,805	-0.06%
2023/09/04	6.3	112.42	11.3	113.47	116.00	-5	18,827	-0.03%
2023/09/01	13	113.42	12	113.75	112.50	1	18,965	0.01%
2023/08/31	7	115.36	16	117.13	115.00	-9	19,335	-0.05%
2023/08/30	10.6	114.49	10.2	113.90	114.50	0.4	19,752	0.00%
2023/08/29	9.4	107.97	5.2	108.57	109.00	4.1	19,823	0.02%
2023/08/28	407.4	120.22	414.1	114.95	108.50	-6.7	19,677	-0.03%	大買/大賣/
2023/08/25	50	120.20	26	118.77	120.50	24	18,965	0.13%
2023/08/24	27	115.17	24.8	115.32	113.50	2.2	18,625	0.01%
2023/08/23	12.5	115.20	18.5	114.88	115.00	-6	18,734	-0.03%
2023/08/22	7.1	110.51	10	112.25	110.00	-2.9	18,597	-0.02%
2023/08/21	6	109.34	4	109.88	108.50	2	18,705	0.01%
2023/08/18	12.2	109.97	14.1	110.46	108.00	-1.9	18,625	-0.01%
2023/08/17	12	116.38	9.1	117.28	116.00	3	18,354	0.02%
2023/08/16	7	110.51	7	111.00	113.50	0	18,081	0.00%
2023/08/15	12	111.54	14	113.46	110.00	-2	17,939	-0.01%
2023/08/14	6	110.00	4	109.00	109.00	2	17,783	0.01%
2023/08/11	15.2	106.92	11.6	108.89	110.00	3.6	17,660	0.02%
2023/08/10	9.6	106.97	6.8	108.35	109.50	2.8	17,245	0.02%
2023/08/09	13.1	109.13	10	111.15	109.50	3.1	16,904	0.02%
2023/08/08	20.5	108.65	9.5	105.79	105.50	11	16,460	0.07%
2023/08/07	18.1	116.32	14	116.75	117.00	4.1	16,266	0.02%
2023/08/04	14	109.97	15	110.33	109.50	-1	15,730	-0.01%
2023/08/02	14.2	115.39	444	118.62	113.50	-429.8	15,495	-2.77%	大賣/鉅額交易
2023/08/01	11.3	124.64	15	126.19	121.50	-3.7	15,096	-0.02%
2023/07/31	12	138.63	2.1	143.74	133.00	9.9	14,649	0.07%
2023/07/28	0	139.50	1	140.00	147.50	-1	14,586	-0.01%
2023/07/27	10.1	147.21	0	0.00	144.00	10.1	14,565	0.07%
2023/07/26	1	148.14	4	151.11	151.50	-3	14,531	-0.02%
2023/07/25	2	144.50	3	147.83	142.50	-1	14,521	-0.01%
2023/07/24	10.1	149.37	2	147.00	151.00	8.1	14,518	0.06%
2023/07/21	15	137.94	6	145.25	148.50	9	14,490	0.06%
2023/07/20	58	127.33	3	134.50	135.00	55	14,460	0.38%
2023/07/19	57	126.61	8.2	126.15	127.50	48.8	14,434	0.34%
2023/07/18	4.6	123.77	144.1	121.03	125.00	-139.5	14,485	-0.96%	大賣/鉅額交易
2023/07/17	80.3	125.34	71.2	129.47	130.00	9.2	14,425	0.06%
2023/07/14	59	125.09	53.6	126.11	127.00	5.4	13,341	0.04%
2023/07/13	275.5	113.85	31.5	114.14	115.50	244	12,613	1.93%	大買/鉅額交易
2023/07/12	179	104.02	40	104.04	105.00	139	11,715	1.19%	大買/鉅額交易
2023/07/11	29	93.40	32.1	95.05	95.50	-3.1	11,020	-0.03%
2023/07/10	14	85.56	15	86.29	86.90	-1	10,104	-0.01%
2023/07/07	8	83.80	5	82.88	84.20	3	9,931	0.03%
2023/07/06	21	84.65	24.2	83.65	83.80	-3.1	9,928	-0.03%
2023/07/05	11	81.72	0	0.00	81.00	11	9,556	0.12%
2023/07/04	12	82.23	17	82.55	81.60	-5	9,601	-0.05%
2023/07/03	1	82.38	9.1	82.09	81.60	-8	9,611	-0.08%
2023/06/30	5	80.74	3	80.97	81.00	2	9,650	0.02%
2023/06/29	14	81.18	28	79.73	80.10	-14	9,705	-0.14%
2023/06/28	4	79.28	4	78.68	80.00	0	9,781	0.00%
2023/06/27	19.8	77.84	7	79.10	76.70	12.8	10,125	0.13%
2023/06/26	8	78.36	4	78.45	78.30	4	10,225	0.04%
2023/06/21	8	80.38	7	80.79	79.80	1	10,768	0.01%
2023/06/20	7	80.69	0	0.00	80.50	7	10,821	0.06%
2023/06/19	10.1	83.13	10	82.63	81.60	0.1	11,007	0.00%
2023/06/16	15	83.21	24.1	84.12	84.60	-9.1	11,359	-0.08%
2023/06/15	11	82.06	10	82.75	81.90	1	11,440	0.01%
2023/06/14	5.1	83.33	11.1	84.34	82.00	-6.1	11,769	-0.05%
2023/06/13	2	85.15	1	85.00	84.20	1	12,105	0.01%
2023/06/12	31	83.50	22	83.61	83.90	9	12,564	0.07%
2023/06/09	12	88.02	14.1	87.62	87.90	-2.1	12,720	-0.02%
2023/06/08	15.3	85.27	7	87.06	84.80	8.2	13,013	0.06%
2023/06/07	5	88.19	4.3	88.55	87.90	0.7	13,809	0.01%
2023/06/06	6.3	86.53	6.1	87.54	87.50	0.2	14,003	0.00%
2023/06/05	21	87.61	22.2	88.75	88.20	-1.1	13,742	-0.01%
2023/06/02	11.2	85.03	5	85.62	84.30	6.2	13,298	0.05%
2023/06/01	6	81.41	4.1	82.78	83.10	2	13,393	0.01%
2023/05/31	5.1	81.40	2.5	81.16	80.80	2.6	13,848	0.02%
2023/05/30	3	81.03	0	0.00	80.60	3	14,101	0.02%
2023/05/29	3	82.23	10.6	82.21	83.10	-7.6	14,588	-0.05%
2023/05/26	2.1	76.59	1.1	77.94	76.00	1	15,577	0.01%
2023/05/25	3.1	77.41	15.1	77.58	77.30	-12	16,162	-0.07%
2023/05/24	1	76.10	1	77.20	76.50	0	16,271	0.00%
2023/05/23	10	77.10	0	0.00	77.10	10	17,055	0.06%
2023/05/22	3	75.50	8.1	76.05	77.10	-5.1	17,148	-0.03%
2023/05/19	5	75.48	3.1	75.78	74.90	1.9	17,153	0.01%
2023/05/18	10	77.09	9	77.14	76.20	1	17,170	0.01%
2023/05/17	6	75.75	4	76.08	76.00	2	17,186	0.01%
2023/05/16	1	75.90	2.1	75.36	75.60	-1.1	17,215	-0.01%
2023/05/15	3	73.00	3	73.57	73.20	0	17,302	0.00%
2023/05/12	0	73.50	4.1	72.97	73.50	-4.1	17,428	-0.02%
2023/05/11	25.1	74.87	22	71.98	71.70	3.1	17,946	0.02%
2023/05/10	0	0.00	1	73.50	73.60	-1	17,858	-0.01%
2023/05/09	1	73.10	0.1	73.90	73.00	0.9	17,911	0.01%
2023/05/05	0	0.00	1	74.40	74.80	-1	18,545	-0.01%
2023/05/04	1.1	74.05	0	0.00	74.00	1.1	19,184	0.01%
2023/05/03	18	74.21	15	74.63	74.50	3	19,241	0.02%
2023/04/28	0	0.00	16	74.76	74.00	-16	19,342	-0.08%
2023/04/27	12	73.95	1	74.30	73.60	11	19,299	0.06%
2023/04/26	1	73.10	1	73.10	73.00	0	19,270	0.00%
2023/04/25	4	75.65	11	73.87	73.50	-7	19,280	-0.04%
2023/04/24	3	76.84	5	77.26	77.20	-2	19,278	-0.01%
2023/04/21	6	77.44	3	77.33	76.70	3	19,280	0.02%
2023/04/20	2	78.40	7	78.20	77.80	-5	19,231	-0.03%
2023/04/19	17	79.71	17	79.66	79.40	0	19,261	0.00%
2023/04/18	2	81.80	6	80.98	80.50	-4	19,227	-0.02%
2023/04/14	0	0.00	11	82.63	82.20	-11	19,408	-0.06%
2023/04/13	4	83.28	4.1	83.61	82.20	-0.1	19,515	0.00%
2023/04/12	5	85.62	5	86.14	85.50	0	19,547	0.00%
2023/04/11	34	86.82	24	86.07	85.60	10	19,588	0.05%
2023/04/10	8.1	87.02	9.1	87.03	87.40	-1	19,543	-0.01%
2023/04/07	3	85.50	4	85.53	85.40	-1	19,545	-0.01%
2023/03/31	0	0.00	9	85.46	86.00	-9	19,512	-0.05%
2023/03/30	6	84.50	5	84.36	84.80	1	19,493	0.01%
2023/03/29	15	83.15	14	83.00	83.30	1	19,515	0.01%
2023/03/28	37	86.09	19	84.63	84.10	18	19,537	0.09%
2023/03/27	1	90.70	1	90.30	89.70	0	19,220	0.00%
2023/03/24	33.2	91.17	23	91.54	89.60	10.2	19,247	0.05%
2023/03/23	7	89.73	15	89.99	89.50	-8	18,799	-0.04%
2023/03/22	5	89.56	6	89.34	89.50	-1	18,928	-0.01%
2023/03/21	60.1	91.63	20	90.14	89.10	40	19,292	0.21%
2023/03/20	2	90.45	7	91.27	91.80	-5	19,422	-0.03%
2023/03/17	1	89.40	1	89.20	89.80	0	19,692	0.00%
2023/03/16	10	88.45	10.1	87.72	88.60	-0.1	19,658	0.00%
2023/03/15	7	90.74	9	91.42	89.60	-2	19,380	-0.01%
2023/03/14	26.2	90.38	18	90.27	88.00	8.2	19,026	0.04%
2023/03/13	30	92.22	16	91.21	92.90	14	18,928	0.07%
2023/03/10	78.1	95.38	82	94.85	94.80	-4	18,556	-0.02%
2023/03/09	5	92.94	34	93.85	96.00	-29	18,325	-0.16%
2023/03/08	8	88.19	11	87.89	87.30	-3	18,601	-0.02%
2023/03/07	17	87.90	13	88.81	87.60	4	18,539	0.02%
2023/03/06	22	89.05	11.1	87.10	89.50	10.9	18,424	0.06%
2023/03/03	23	87.73	14.3	87.74	85.00	8.7	18,250	0.05%
2023/03/02	8.1	88.27	15	88.79	87.90	-7	17,890	-0.04%
2023/03/01	17.2	90.12	30	89.70	89.70	-12.8	17,649	-0.07%
2023/02/24	31	87.63	16	87.91	90.80	15	17,103	0.09%
2023/02/23	11.1	80.95	13	82.75	83.80	-1.9	15,978	-0.01%
2023/02/22	8	76.99	2	76.65	76.20	6	15,663	0.04%
2023/02/21	17.1	78.03	40	79.56	80.30	-22.9	15,878	-0.14%
2023/02/20	16	75.89	6	75.87	75.50	10	15,458	0.06%
2023/02/17	3	73.97	5	73.60	73.90	-2	15,640	-0.01%
2023/02/15	0	0.00	3.1	72.13	72.60	-3.1	16,237	-0.02%
2023/02/14	7	74.13	2	73.70	73.70	5	16,523	0.03%
2023/02/13	2.1	75.43	3	74.97	74.60	-0.9	17,127	-0.01%
2023/02/10	3	75.57	3	74.00	73.40	0	17,636	0.00%
2023/02/09	21	76.54	10	76.53	75.30	11	18,042	0.06%
2023/02/08	5	73.94	7	73.80	74.50	-2	18,685	-0.01%
2023/02/07	2	71.75	1	71.90	72.20	1	19,168	0.01%
2023/02/06	1	71.53	2	72.60	72.60	-1	19,424	-0.01%
2023/02/03	17	75.45	15	72.32	72.20	2	19,497	0.01%
2023/02/02	39	76.45	49	76.91	77.00	-10	19,396	-0.05%
2023/01/31	0	0.00	1	68.60	69.50	-1	19,298	-0.01%
2023/01/30	2	68.05	27	68.01	68.40	-25	19,549	-0.13%
2023/01/17	2	66.80	0	0.00	66.60	2	19,758	0.01%
2023/01/16	29	67.02	8	66.75	67.00	21	19,981	0.11%
2023/01/13	0	0.00	29	68.19	67.00	-29	20,236	-0.14%
2023/01/12	3	68.10	0	68.60	68.10	3	20,539	0.01%
2023/01/11	3	70.37	0	0.00	69.30	3	20,819	0.01%
2023/01/10	2	71.19	2	70.60	70.30	0	21,199	0.00%
2023/01/09	17	70.74	1	70.80	70.70	16	21,555	0.07%
2023/01/06	6	69.60	2	69.70	69.70	4	22,169	0.02%
2023/01/05	7	70.34	7	69.46	68.80	0	22,827	0.00%
2023/01/04	1	69.20	23	69.21	69.30	-22	23,375	-0.09%
2023/01/03	21	69.03	20	69.24	69.10	1	23,527	0.00%
2022/12/30	11.5	68.77	10	68.20	67.30	1.5	23,873	0.01%
2022/12/28	33	70.12	42	68.78	67.90	-9	25,018	-0.04%
2022/12/27	37	70.76	18	70.94	70.90	19	25,275	0.08%
2022/12/26	0	0.00	19	69.55	70.00	-19	25,716	-0.07%
2022/12/23	28.4	69.24	7	68.90	69.30	21.4	26,211	0.08%
2022/12/22	10	69.56	8	70.80	69.40	2	26,626	0.01%
2022/12/21	10.3	70.21	4	69.58	69.60	6.3	27,218	0.02%
2022/12/20	20	71.60	25	71.87	69.80	-5	27,653	-0.02%
2022/12/19	4	72.58	4	72.70	71.20	0	27,981	0.00%
2022/12/16	20.3	73.91	9	73.12	73.10	11.3	28,384	0.04%
2022/12/15	8	74.13	8	74.28	73.80	0	28,853	0.00%
2022/12/14	11	75.82	12	74.75	74.50	-1	28,913	0.00%
2022/12/13	11	75.99	15.1	76.34	75.00	-4.1	28,958	-0.01%
2022/12/12	26.1	75.81	21	74.50	73.60	5.1	28,681	0.02%
2022/12/09	11	76.58	33	76.69	76.80	-22	28,540	-0.08%
2022/12/08	7	73.69	11	74.16	74.70	-4	28,608	-0.01%
2022/12/07	4	70.88	0	0.00	70.20	4	29,142	0.01%
2022/12/06	2	72.60	4	72.73	71.70	-2	30,033	-0.01%
2022/12/05	1	74.80	0	0.00	73.60	1	30,158	0.00%
2022/12/02	5	74.58	5	74.58	75.00	0	29,998	0.00%
2022/12/01	38	76.10	31	74.80	74.40	7	30,046	0.02%
2022/11/30	11	72.30	67	70.51	74.00	-56	29,730	-0.19%
2022/11/29	20	67.65	5.1	67.86	68.30	14.9	29,546	0.05%
2022/11/28	25	68.44	23	68.73	68.20	2	30,800	0.01%
2022/11/25	31	69.97	17	70.25	68.60	14	32,655	0.04%
2022/11/24	40	72.00	48	72.24	71.90	-8	33,411	-0.02%
2022/11/23	60	70.94	76	70.97	70.90	-16	33,963	-0.05%
2022/11/22	18	70.93	13	71.27	70.80	5	34,410	0.01%
2022/11/21	32	73.73	23	73.00	70.80	9	34,985	0.03%
2022/11/18	21	72.86	35	71.96	72.40	-14	34,973	-0.04%
2022/11/17	18	73.47	23	73.89	74.30	-5	34,894	-0.01%
2022/11/16	39	70.45	43.1	71.43	71.50	-4.1	34,705	-0.01%
2022/11/15	5.1	68.93	30	68.82	70.30	-25	34,609	-0.07%
2022/11/14	3	68.07	1	67.91	68.50	2	34,814	0.01%
2022/11/11	15	69.30	43	70.19	67.40	-28	34,912	-0.08%
2022/11/10	62	69.56	26	69.09	68.90	36	34,807	0.10%
2022/11/09	64	70.83	14	70.32	69.70	50	34,981	0.14%
2022/11/08	40	72.52	28	73.00	70.90	12	34,871	0.03%
2022/11/07	4	71.15	12	70.93	70.10	-8	34,274	-0.02%
2022/11/04	53	70.48	45	69.54	70.30	8	33,789	0.02%
2022/11/03	29	66.60	53.1	68.40	70.60	-24.1	32,646	-0.07%
2022/11/02	2	65.00	3	64.07	64.20	-1	32,059	0.00%
2022/11/01	3.5	63.54	0	0.00	64.50	3.5	31,810	0.01%
2022/10/31	2	65.10	18	63.10	64.10	-16	31,629	-0.05%
2022/10/28	16	60.72	13	61.50	60.20	3	31,345	0.01%
2022/10/27	10	63.10	2	61.90	62.90	8	31,169	0.03%
2022/10/26	2	60.10	1	60.70	59.70	1	30,884	0.00%
2022/10/25	2	61.00	6	61.92	60.90	-4	30,630	-0.01%
2022/10/24	11	63.00	11	63.48	62.60	0	30,509	0.00%
2022/10/21	28	63.82	16	64.05	61.70	12	30,355	0.04%
2022/10/20	5	64.10	5	63.20	64.60	0	30,864	0.00%
2022/10/19	14	65.84	9	64.73	64.00	5	32,142	0.02%
2022/10/18	25	66.13	24	65.87	65.00	1	33,150	0.00%
2022/10/17	15	62.60	23.3	63.64	66.00	-8.3	33,887	-0.02%
2022/10/14	14.3	63.92	13	64.58	64.00	1.3	34,011	0.00%
2022/10/13	10.7	62.62	14	63.04	60.00	-3.3	33,615	-0.01%
2022/10/12	63.4	65.45	48	65.33	64.70	15.4	33,001	0.05%
2022/10/11	9	71.80	0	0.00	71.80	9	32,494	0.03%
2022/10/07	15	79.25	16.1	79.31	79.70	-1.1	32,278	0.00%
2022/10/06	15	78.37	9	78.81	78.50	6	31,956	0.02%
2022/10/05	9	80.88	18	80.94	78.70	-9	31,799	-0.03%
2022/10/04	16	77.53	15	78.03	77.60	1	31,121	0.00%
2022/10/03	52	77.47	46	76.62	75.30	6	30,944	0.02%
2022/09/30	14	76.55	20	77.21	79.00	-6	30,855	-0.02%
2022/09/29	24	77.05	23	76.97	76.10	1	31,036	0.00%
2022/09/28	23	77.56	18	75.61	74.40	5	31,298	0.02%
2022/09/27	6	79.35	9	80.04	82.20	-3	31,239	-0.01%
2022/09/26	20	83.86	14	80.44	79.80	6	30,961	0.02%
2022/09/23	5	87.98	4	88.15	88.60	1	30,712	0.00%
2022/09/22	11	89.84	20	91.32	91.40	-9	30,353	-0.03%
2022/09/21	0	0.00	5	88.14	88.50	-5	29,891	-0.02%
2022/09/20	8	87.89	6	87.83	88.30	2	30,285	0.01%
2022/09/19	1	88.00	2	88.35	86.50	-1	30,186	0.00%
2022/09/16	19	88.51	18	88.66	88.70	1	29,989	0.00%
2022/09/15	52	91.31	24	90.28	88.50	28	29,667	0.09%
2022/09/14	48	90.12	64	90.58	92.40	-16	29,378	-0.05%
2022/09/13	22	89.07	12	88.95	89.00	10	28,505	0.04%
2022/09/12	3	86.20	16	86.38	87.40	-13	27,457	-0.05%
2022/09/08	18	79.06	20	79.68	79.50	-2	27,151	-0.01%
2022/09/07	23	79.92	6	79.42	78.50	17	26,915	0.06%
2022/09/06	23	81.56	12	81.26	80.40	11	26,530	0.04%
2022/09/05	19	85.56	45	84.00	83.10	-26	25,997	-0.10%
2022/09/02	36	90.14	27.6	89.89	86.50	8.4	25,440	0.03%
2022/09/01	52.6	90.55	54.3	89.29	88.60	-1.7	23,993	-0.01%
2022/08/31	17	86.76	41	86.08	90.50	-24	22,015	-0.11%
2022/08/30	38	82.38	15	82.89	82.30	23	20,950	0.11%
2022/08/29	16	79.22	13	80.12	80.00	3	20,170	0.01%
2022/08/26	20	79.20	24.2	81.05	83.30	-4.2	19,583	-0.02%
2022/08/25	6	73.48	8	74.78	75.80	-2	18,831	-0.01%
2022/08/24	14	72.53	16	71.63	72.80	-2	18,556	-0.01%
2022/08/23	16	72.21	13	72.86	71.70	3	18,269	0.02%
2022/08/22	4	74.80	5	74.86	74.30	-1	17,888	-0.01%
2022/08/19	27	78.77	24	80.09	79.60	3	17,592	0.02%
2022/08/18	1	78.00	0	0.00	77.30	1	17,053	0.01%
2022/08/17	8	78.30	6	78.73	78.50	2	16,700	0.01%
2022/08/16	95	82.21	69	78.67	77.80	26	16,306	0.16%
2022/08/15	40	78.76	35	80.17	83.90	5	15,725	0.03%
2022/08/11	0	0.00	0.4	79.00	81.10	-0.4	15,002	0.00%
2022/08/10	0	0.00	15.1	79.81	80.80	-15.1	14,949	-0.10%
2022/08/08	0	0.00	4	74.98	75.00	-4	14,806	-0.03%
2022/08/05	0	0.00	1	72.00	73.00	-1	14,739	-0.01%
2022/08/04	3	68.03	2	69.30	70.00	1	14,690	0.01%
2022/08/03	1	74.00	0	0.00	73.00	1	14,550	0.01%
2022/08/02	0	0.00	9	74.92	75.40	-9	14,465	-0.06%
2022/07/29	0	0.00	7	72.37	73.00	-7	14,329	-0.05%
2022/07/28	8	72.61	0	0.00	71.00	8	14,173	0.06%
2022/07/27	31	71.84	21	71.82	73.00	10	14,073	0.07%
2022/07/26	45	72.45	47	72.62	73.30	-2	13,268	-0.02%
2022/07/25	44	69.94	47.2	70.00	72.80	-3.2	11,679	-0.03%
2022/07/22	21	64.66	28.1	65.22	66.20	-7.1	10,286	-0.07%
2022/07/21	3	58.83	16.1	59.93	60.30	-13.1	9,123	-0.14%
2022/07/20	3	54.20	19	54.87	54.90	-16	8,565	-0.19%
2022/07/19	2	51.70	1	50.90	50.90	1	8,248	0.01%
2022/07/18	3	53.20	2	52.50	52.50	1	8,159	0.01%
2022/07/15	2	52.10	0	0.00	51.60	2	7,962	0.03%
2022/07/14	1	50.70	0	0.00	51.70	1	7,883	0.01%
2022/07/13	4	51.83	3	51.77	51.00	1	7,705	0.01%
2022/07/12	6	50.65	6	51.33	49.95	0	7,391	0.00%
2022/07/11	9	53.94	6	53.55	53.20	3	7,151	0.04%
2022/07/08	27	56.97	30	56.31	54.90	-3	6,933	-0.04%
2022/07/07	25	56.79	20	58.14	57.60	5	6,461	0.08%
2022/07/06	33	56.11	32	55.26	55.00	1	5,711	0.02%
2022/07/05	24	54.32	32	55.93	57.20	-8	4,986	-0.16%
2022/07/04	27	48.82	32	49.76	52.00	-5	4,338	-0.12%
2022/07/01	10	49.87	12	48.72	47.85	-2	4,044	-0.05%
2022/06/30	20	47.63	12	47.28	47.75	8	3,730	0.21%
2022/06/29	4	50.25	10	52.18	49.95	-6	3,555	-0.17%
2022/06/28	26	55.03	17	55.02	55.40	9	3,309	0.27%
2022/06/27	13	53.62	12.1	54.00	54.60	0.9	2,744	0.03%
2022/06/24	4	47.63	12.3	47.26	49.70	-8.3	2,530	-0.33%
2022/06/23	22.1	46.01	15	46.24	45.20	7.1	2,411	0.29%
2022/06/22	16	47.51	13	47.68	47.70	3	2,272	0.13%
2022/06/21	3	46.05	3	46.50	46.75	0	1,872	0.00%
2022/06/14	1	46.65	0	0.00	47.85	1	1,960	0.05%
2022/06/02	0	0.00	1	53.80	52.50	-1	2,308	-0.04%
2022/06/01	0	0.00	2	53.10	53.00	-2	2,373	-0.08%
2022/05/31	2	52.80	5	52.50	53.10	-3	2,436	-0.12%
2022/05/27	0	52.50	6	51.47	51.20	-6	2,865	-0.21%
2022/05/23	1	51.90	6.2	51.63	51.70	-5.2	2,986	-0.17%
2022/05/20	0.2	51.40	0	51.50	51.20	0.2	3,027	0.01%
2022/05/19	0	51.40	15	51.00	51.60	-15	3,044	-0.49%
2022/05/18	0	0.00	5	51.30	51.30	-5	3,051	-0.16%
2022/05/17	0	0.00	7	50.47	50.80	-7	3,070	-0.23%
2022/05/16	1	49.10	2.1	49.26	48.60	-1.1	3,133	-0.04%
2022/05/13	0	48.05	0	0.00	48.10	0	3,177	0.00%
2022/05/12	5	48.00	0	0.00	47.25	5	3,235	0.15%
2022/05/11	0	0.00	0.1	48.20	48.20	-0.1	3,276	0.00%
2022/05/10	0	0.00	1	47.98	47.85	-1	3,355	-0.03%
2022/05/09	1.2	47.55	1.4	47.14	47.05	-0.2	3,521	-0.01%
2022/05/06	4.1	49.65	0.2	50.02	50.50	3.9	3,561	0.11%
2022/05/05	13.3	51.06	9.5	51.37	51.10	3.8	3,703	0.10%
2022/05/04	2.2	49.66	2.7	49.57	50.00	-0.4	3,761	-0.01%
2022/05/03	1	49.50	5.4	49.60	49.70	-4.4	3,838	-0.11%
2022/04/29	0.9	50.57	0	0.00	49.10	0.9	3,924	0.02%
2022/04/28	5.3	50.58	1	50.50	50.10	4.3	4,002	0.11%
2022/04/27	0.1	48.75	0	0.00	49.85	0.1	4,053	0.00%
2022/04/26	0.2	51.85	1	51.40	51.20	-0.8	4,066	-0.02%
2022/04/25	1	51.60	6	51.60	51.30	-5	4,117	-0.12%
2022/04/22	1.1	54.20	5	54.50	54.40	-3.9	4,248	-0.09%
2022/04/21	2	55.60	2	55.50	55.80	0	4,348	0.00%
2022/04/20	0	0.00	1	56.30	55.80	-1	4,483	-0.02%
2022/04/19	0	0.00	1	55.70	55.00	-1	4,559	-0.02%
2022/04/18	0	55.20	0	0.00	55.00	0	4,770	0.00%
2022/04/15	0	0.00	1	56.50	56.00	-1	4,839	-0.02%
2022/04/14	3	59.10	1	58.70	58.50	2	4,965	0.04%
2022/04/13	0.1	58.60	7	59.00	59.00	-6.9	5,027	-0.14%
2022/04/12	1	57.30	0	0.00	57.30	1	5,152	0.02%
2022/04/11	1	59.80	2	57.80	57.70	-1	5,250	-0.02%
2022/03/30	1.2	67.50	0	0.00	66.40	1.2	5,947	0.02%
2022/03/29	1.1	67.43	1	66.80	67.10	0.1	6,206	0.00%
2022/03/24	0.1	66.80	2.2	65.60	67.30	-2.1	6,868	-0.03%
2022/03/23	3	65.97	1	65.10	65.10	2	7,190	0.03%
2022/03/21	3	66.60	0	0.00	64.30	3	7,759	0.04%
2022/03/18	1	63.90	5.2	64.15	64.80	-4.2	7,909	-0.05%
2022/03/17	1	62.80	8	62.22	62.70	-7	8,015	-0.09%
2022/03/16	2	59.25	2	59.15	59.80	0	8,209	0.00%
2022/03/15	1	58.80	1.2	59.17	58.50	-0.2	8,592	0.00%
2022/03/14	0.7	61.43	0.4	61.30	61.40	0.4	8,893	0.00%
2022/03/10	0.3	59.48	1.2	60.00	60.00	-0.9	9,740	-0.01%
2022/03/09	1	57.90	1.3	57.63	57.90	-0.3	10,495	0.00%
2022/03/08	3	57.87	2	56.62	56.70	1	10,842	0.01%
2022/03/07	5	60.00	0	0.00	59.30	5	11,230	0.04%
2022/03/04	1	65.90	1	65.00	64.00	0	11,737	0.00%
2022/03/03	10.1	68.55	4	67.10	66.10	6.1	12,164	0.05%
2022/03/02	0	67.80	4	68.75	68.40	-4	12,643	-0.03%
2022/03/01	1	63.90	1	65.00	65.30	0	13,377	0.00%
2022/02/25	0	0.00	1	63.20	62.90	-1	13,710	-0.01%
2022/02/24	1	62.80	1	61.60	61.50	0	14,277	0.00%
2022/02/23	0	0.00	1	64.80	64.50	-1	14,487	-0.01%
2022/02/21	0.2	66.60	0	0.00	66.30	0.2	15,693	0.00%
2022/02/17	1	68.20	9	67.20	67.20	-8	17,688	-0.05%
2022/02/16	5	68.14	6	68.07	68.00	-1	19,771	-0.01%
2022/02/15	1.1	66.05	1	67.00	65.60	0.1	21,772	0.00%
2022/02/14	5	65.24	3	65.27	65.20	2	25,647	0.01%
2022/02/11	4	68.60	3	68.77	68.80	1	27,111	0.00%
2022/02/09	15	69.78	15	69.10	68.70	0	28,956	0.00%
2022/02/08	11	66.84	12	67.32	68.20	-1	30,368	0.00%
2022/02/07	19	64.93	9	65.60	67.00	10	31,122	0.03%
2022/01/26	2	66.80	2	67.00	67.00	0	31,799	0.00%
2022/01/25	1.2	68.90	5	69.26	66.50	-3.9	33,215	-0.01%
2022/01/24	3.1	68.61	0	0.00	69.60	3.1	34,442	0.01%
2022/01/21	3	70.97	5	71.52	70.40	-2	35,072	-0.01%
2022/01/20	4	71.70	1	71.43	71.00	3	35,207	0.01%
2022/01/19	2	72.95	1.1	73.17	72.90	0.9	36,607	0.00%
2022/01/18	1	73.60	4	73.90	73.20	-3	37,018	-0.01%
2022/01/17	3	74.07	5	74.40	73.80	-2	37,279	-0.01%
2022/01/14	2.2	72.24	4	71.55	72.10	-1.9	37,609	0.00%
2022/01/13	5	73.80	5.2	73.93	73.70	-0.2	38,006	0.00%
2022/01/12	1	75.00	0	0.00	73.50	1	38,002	0.00%
2022/01/11	7.2	75.81	7.3	74.82	74.00	-0.2	37,927	0.00%
2022/01/10	2	78.25	3	78.73	78.80	-1	37,725	0.00%
2022/01/07	6.3	80.92	5	79.30	78.10	1.3	37,654	0.00%
2022/01/06	2.2	81.41	6	83.45	82.00	-3.8	37,509	-0.01%
2022/01/05	7.8	83.00	5	83.28	83.50	2.8	37,444	0.01%
2022/01/04	3	86.93	8	87.41	86.00	-5	37,324	-0.01%
2022/01/03	1	87.40	3	86.20	86.40	-2	37,205	-0.01%
2021/12/30	2	86.90	25	86.57	85.90	-23	37,130	-0.06%
2021/12/29	3	86.93	4	87.10	87.40	-1	37,075	0.00%
2021/12/28	24	87.40	12.2	87.50	86.60	11.8	37,005	0.03%
2021/12/27	3	88.40	9.1	89.11	89.00	-6.1	36,847	-0.02%
2021/12/24	9	88.76	1	88.40	87.70	8	36,731	0.02%
2021/12/23	9	88.68	31.1	88.68	89.40	-22.1	36,479	-0.06%
2021/12/22	51	88.86	6.1	88.49	86.50	44.9	36,184	0.12%
2021/12/21	5.1	86.74	6	87.33	86.70	-0.9	35,854	0.00%
2021/12/20	8	86.40	9.3	87.48	87.80	-1.3	35,701	0.00%
2021/12/17	15.7	87.10	7	85.90	86.30	8.7	35,437	0.02%
2021/12/16	9.2	89.03	6.2	90.39	91.20	3	35,077	0.01%
2021/12/15	6	84.87	9.2	85.27	87.00	-3.2	34,663	-0.01%
2021/12/14	24.2	83.48	25.3	83.43	83.30	-1.1	34,486	0.00%
2021/12/13	1	87.00	5	87.02	87.00	-4	34,253	-0.01%
2021/12/10	16.2	88.02	47.2	87.05	86.20	-31	34,088	-0.09%
2021/12/09	4	91.35	9.1	90.50	89.20	-5.1	33,832	-0.02%
2021/12/08	14.1	91.27	3	90.03	89.00	11.1	33,400	0.03%
2021/12/07	22	92.72	26.2	92.06	90.20	-4.2	33,056	-0.01%
2021/12/06	17	90.12	15	90.44	90.00	2	32,385	0.01%
2021/12/03	39.1	91.28	27	91.30	90.40	12.1	32,138	0.04%
2021/12/02	32.1	89.59	13	89.05	87.60	19.1	31,348	0.06%
2021/12/01	11.2	87.66	15.2	88.58	89.00	-4	30,951	-0.01%
2021/11/30	23.2	87.06	15	87.59	88.30	8.2	30,503	0.03%
2021/11/29	12.1	81.36	13.1	80.71	84.00	-1	29,973	0.00%
2021/11/26	5	85.19	5.1	83.90	84.40	-0.1	29,519	0.00%
2021/11/25	17	90.14	14.3	90.17	85.60	2.7	28,830	0.01%
2021/11/24	5.1	85.22	6	85.15	85.00	-0.9	27,866	0.00%
2021/11/23	21.3	85.30	36	85.03	85.80	-14.7	27,499	-0.05%
2021/11/22	6.1	90.24	7	89.83	90.50	-0.9	26,899	0.00%
2021/11/19	14	90.74	15	91.68	90.50	-1	26,619	0.00%
2021/11/18	21.5	90.61	15	90.36	89.10	6.5	25,846	0.03%
2021/11/17	53	92.54	40.1	92.61	92.80	12.9	25,368	0.05%
2021/11/16	30.1	91.18	34	90.79	90.70	-3.9	24,376	-0.02%
2021/11/15	55.2	98.91	51.6	98.41	94.50	3.6	23,355	0.02%
2021/11/12	83	96.06	93	96.59	99.00	-10	21,248	-0.05%
2021/11/11	138.9	95.36	131.1	94.98	90.00	7.8	19,169	0.04%	大買/大賣/
2021/11/10	43	90.75	45	90.93	92.50	-2	15,253	-0.01%
2021/11/09	35	81.37	42.3	80.34	84.10	-7.3	13,734	-0.05%
2021/11/08	35	72.56	27	73.21	76.50	8	12,992	0.06%
2021/11/05	65.3	70.65	68.9	70.73	69.60	-3.6	11,841	-0.03%
2021/11/04	36.1	70.52	37	68.84	67.20	-0.9	10,262	-0.01%
2021/11/03	31.3	67.07	45.4	67.03	71.00	-14.1	9,459	-0.15%
2021/11/02	46.9	69.71	33	68.69	69.00	13.9	8,675	0.16%
2021/11/01	78.2	67.40	86	66.88	68.30	-7.8	7,207	-0.11%
2021/10/29	55	59.41	65	60.21	62.10	-10	5,907	-0.17%
2021/10/28	12	58.10	6	59.08	56.50	6	5,203	0.12%
2021/10/27	74	59.11	83	59.42	58.80	-9	4,941	-0.18%
2021/10/26	8	56.58	8.1	57.95	58.60	-0.1	3,605	0.00%
2021/10/25	1	50.00	17	51.06	53.30	-16	3,185	-0.50%
2021/10/22	24	50.00	14	50.62	48.50	10	2,943	0.34%
2021/10/21	70	49.34	63.1	49.99	49.70	6.9	2,551	0.27%
2021/10/20	4	45.64	13	46.37	46.65	-9	2,086	-0.43%
2021/10/19	0	0.00	1	42.40	42.45	-1	2,016	-0.05%
2021/10/18	0	0.00	1	41.75	42.05	-1	2,082	-0.05%
2021/10/14	0	0.00	10	39.10	39.30	-10	2,261	-0.44%
2021/10/13	12	39.01	0	0.00	38.95	12	2,324	0.52%
2021/10/12	0	0.00	10	41.20	40.30	-10	2,389	-0.42%
2021/10/08	10	40.45	0	0.00	40.45	10	2,578	0.39%
2021/10/07	1	40.05	5	40.50	40.90	-4	2,873	-0.14%
2021/10/06	5	39.35	0	0.00	39.35	5	3,229	0.15%
2021/10/05	0	0.00	1	39.95	40.75	-1	3,517	-0.03%
2021/10/04	1	40.55	0	0.00	39.80	1	3,664	0.03%
2021/10/01	0.3	41.75	47	42.02	41.50	-46.7	3,698	-1.26%
2021/09/23	1	46.30	0	0.00	46.00	1	4,768	0.02%
2021/09/17	1	46.70	2	47.10	47.35	-1	4,976	-0.02%
2021/09/15	2	46.50	0	0.00	46.25	2	5,158	0.04%
2021/09/08	2	47.70	0	0.00	46.80	2	5,913	0.03%
2021/09/06	2	49.60	18	50.45	48.75	-16	6,115	-0.26%
2021/09/03	23	52.36	13	51.11	51.20	10	6,139	0.16%
2021/09/02	11.5	52.43	11	51.81	51.00	0.5	6,119	0.01%
2021/09/01	0	0.00	9	50.42	50.40	-9	6,071	-0.15%
2021/08/30	0	0.00	123	48.40	48.50	-123	6,049	-2.03%	大賣/鉅額交易
2021/08/16	4	50.10	0	0.00	49.95	4	6,283	0.06%
2021/08/12	6	53.03	6	51.77	51.60	0	6,284	0.00%
2021/08/11	0	0.00	2	52.00	50.90	-2	6,247	-0.03%
2021/08/10	0	0.00	1	51.10	51.00	-1	6,241	-0.02%
2021/08/09	2	52.00	0.2	51.60	51.00	1.8	6,274	0.03%
2021/08/06	7	52.40	1	53.40	52.10	6	6,286	0.10%
2021/08/03	0	0.00	1	54.50	54.40	-1	6,378	-0.02%
2021/08/02	0	0.00	1.5	54.07	53.70	-1.5	6,458	-0.02%
2021/07/30	7	55.26	6	55.37	54.00	1	6,566	0.02%
2021/07/29	2	56.81	3	57.03	58.00	-1	6,453	-0.02%
2021/07/28	0	0.00	25	56.24	56.50	-25	6,455	-0.39%
2021/07/27	14	57.99	0	0.00	57.60	14	6,433	0.22%
2021/07/26	1	61.00	6	60.98	60.90	-5	6,440	-0.08%
2021/07/23	2	60.55	1.5	60.67	59.90	0.5	6,422	0.01%
2021/07/21	0	0.00	6	60.30	59.90	-6	6,341	-0.09%
2021/07/20	3	61.13	110	61.31	60.80	-107	6,311	-1.70%	大賣/鉅額交易
2021/07/19	1	61.60	1	62.00	61.10	0	6,268	0.00%
2021/07/16	1.2	62.27	0	0.00	62.10	1.2	6,347	0.02%
2021/07/15	5.3	63.87	6.4	64.22	63.30	-1.2	6,303	-0.02%
2021/07/14	37.2	62.92	15	63.80	63.60	22.2	6,120	0.36%
2021/07/13	75	63.98	48	63.26	62.00	27	5,867	0.46%
2021/07/12	22	59.81	26	60.27	62.30	-4	5,556	-0.07%
2021/07/09	15.1	59.62	12	59.83	58.90	3.1	5,363	0.06%
2021/07/08	1	58.20	4	58.10	58.20	-3	5,282	-0.06%
2021/07/07	13.2	59.12	16	60.00	57.80	-2.8	5,294	-0.05%
2021/07/06	31	60.12	3	61.80	58.60	28	5,252	0.53%
2021/07/05	50	62.01	24	61.43	62.40	26	5,058	0.51%
2021/07/02	0	0.00	61	54.44	56.80	-61	4,723	-1.29%
2021/07/01	0	0.00	1	54.80	53.80	-1	4,847	-0.02%
2021/06/30	28	56.68	17	56.39	56.60	11	5,195	0.21%
2021/06/29	7	56.01	7	56.39	56.60	0	5,319	0.00%
2021/06/28	6	55.77	1	55.40	55.00	5	5,187	0.10%
2021/06/25	6	56.13	1	55.90	55.80	5	5,136	0.10%
2021/06/24	1	55.60	0	0.00	55.40	1	5,093	0.02%
2021/06/23	6	54.65	4	54.70	55.30	2	5,007	0.04%
2021/06/22	21	55.96	46.7	55.92	54.70	-25.7	4,944	-0.52%
2021/06/21	16	54.66	23	54.27	54.70	-7	4,754	-0.15%
2021/06/18	27	53.36	10	53.30	52.10	17	4,520	0.38%
2021/06/17	5	53.50	6	53.50	53.70	-1	4,415	-0.02%
2021/06/16	2.2	53.40	6.3	53.82	52.40	-4.1	4,382	-0.09%
2021/06/15	28	52.19	19.3	52.26	52.30	8.7	4,254	0.20%
2021/06/10	3	50.67	0	0.00	50.50	3	4,288	0.07%
2021/06/08	0	0.00	1	49.70	49.55	-1	4,270	-0.02%
2021/06/04	11	49.94	4	49.98	49.85	7	4,258	0.16%
2021/06/03	0.3	50.90	0	0.00	50.90	0.3	4,266	0.01%
2021/06/02	8	51.10	0	0.00	50.90	8	4,270	0.19%
2021/06/01	11	51.20	0	0.00	51.50	11	4,241	0.26%
2021/05/31	0	0.00	27	50.48	49.40	-27	4,184	-0.65%
2021/05/28	4	48.41	2	49.03	48.30	2	4,132	0.05%
2021/05/27	0	0.00	2	45.95	46.50	-2	4,081	-0.05%
2021/05/25	8	45.52	2	45.63	45.15	6	4,083	0.15%
2021/05/24	10	44.60	0	0.00	44.10	10	4,065	0.25%
2021/05/21	4	43.56	0	0.00	43.60	4	4,069	0.10%
2021/05/20	2	44.25	0	0.00	42.55	2	4,075	0.05%
2021/05/18	1	41.60	3	43.30	43.70	-2	4,060	-0.05%
2021/05/17	5	39.94	2	40.00	39.90	3	4,034	0.07%
2021/05/13	2	45.23	2	44.45	44.20	0	3,972	0.00%
2021/05/12	39	47.57	20	49.23	45.60	19	3,959	0.48%
2021/05/11	25	51.20	3	52.13	49.90	22	3,899	0.56%
2021/05/10	38.1	54.82	9	55.14	54.30	29.1	3,857	0.75%
2021/05/07	6	53.58	3	53.53	54.60	3	3,782	0.08%
2021/05/06	1	51.00	3	49.80	50.00	-2	3,670	-0.05%
2021/05/05	2	50.95	5	52.04	50.10	-3	3,669	-0.08%
2021/05/04	18	52.77	4	51.40	50.70	14	3,677	0.38%
2021/05/03	84	55.79	13	55.19	53.40	71	3,662	1.94%
2021/04/29	11	53.57	0	0.00	53.20	11	3,636	0.30%
2021/04/28	2	53.60	6	53.77	53.40	-4	3,638	-0.11%
2021/04/27	26	55.35	29	54.14	54.20	-3	3,693	-0.08%
2021/04/26	7	56.79	9	56.40	55.70	-2	3,725	-0.05%
2021/04/23	10	55.30	3	55.30	55.50	7	3,747	0.19%
2021/04/22	27	56.45	10	56.09	53.70	17	3,932	0.43%
2021/04/21	5	53.70	5	53.66	53.50	0	3,906	0.00%
2021/04/20	3	54.80	0	0.00	54.20	3	3,946	0.08%
2021/04/19	4	54.25	5	53.72	53.60	-1	3,970	-0.03%
2021/04/16	2.5	55.33	4	56.30	55.00	-1.5	3,954	-0.04%
2021/04/15	0	55.80	0	0.00	55.30	0	3,937	0.00%
2021/04/14	5	53.42	1	52.50	52.80	4	3,884	0.10%
2021/04/13	6	55.55	11	55.23	55.10	-5	3,931	-0.13%
2021/04/12	12	54.94	88	55.33	54.50	-76	4,055	-1.87%
2021/04/09	2	58.25	7	58.80	57.10	-5	4,098	-0.12%
2021/04/08	6	59.80	16	60.39	59.20	-10	4,093	-0.24%
2021/04/07	16	59.98	13	60.15	59.50	3	4,033	0.07%
2021/04/06	108	59.81	19	60.73	62.50	89	3,880	2.29%	大買/
2021/04/01	57	57.39	16.5	56.22	58.00	40.5	3,512	1.15%
2021/03/31	1	52.70	12	53.00	53.30	-11	3,414	-0.32%
2021/03/30	3	52.23	0	0.00	52.20	3	3,517	0.09%
2021/03/29	10	53.41	65	53.17	52.70	-55	3,570	-1.54%
2021/03/26	0	0.00	1	52.50	51.70	-1	3,621	-0.03%
2021/03/25	1	50.70	0	0.00	51.30	1	3,736	0.03%
2021/03/24	2	50.50	74	50.12	50.80	-72	4,001	-1.80%
2021/03/23	115	53.67	9	52.36	51.00	106	4,206	2.52%	大買/鉅額交易
2021/03/22	0	0.00	1	50.30	49.25	-1	4,162	-0.02%
2021/03/19	2	48.50	0	0.00	49.80	2	4,206	0.05%
2021/03/18	2	49.85	12	49.50	49.50	-10	4,226	-0.24%
2021/03/17	14	50.32	88	49.87	50.00	-74	4,299	-1.72%
2021/03/16	84	51.26	23	51.77	51.90	61	4,414	1.38%
2021/03/12	3	48.63	0	0.00	47.50	3	4,555	0.07%
2021/03/11	0	0.00	1	47.75	47.80	-1	4,633	-0.02%
2021/03/10	1	46.75	0	0.00	46.65	1	4,705	0.02%
2021/03/09	0	0.00	43	46.39	45.80	-43	4,794	-0.90%
2021/03/08	2	47.70	0	0.00	46.95	2	4,931	0.04%
2021/03/05	1	49.00	0	0.00	48.40	1	5,145	0.02%
2021/03/04	5	50.29	2	50.75	49.55	3	5,363	0.06%
2021/03/03	22	50.29	2	49.63	50.00	20	5,582	0.36%
2021/03/02	10	51.00	2	51.40	50.10	8	5,883	0.14%
2021/02/26	9	51.00	2	51.00	51.00	7	6,062	0.12%
2021/02/25	4	51.70	63	51.47	51.60	-59	6,156	-0.96%
2021/02/24	4	52.85	1	53.40	52.00	3	6,202	0.05%
2021/02/23	7	52.49	0	0.00	52.00	7	6,300	0.11%
2021/02/22	40	53.95	0	0.00	53.00	40	6,384	0.63%
2021/02/19	7	53.60	2	53.50	53.30	5	6,378	0.08%
2021/02/18	21	53.90	1	53.30	53.30	20	6,370	0.31%
2021/02/05	6	51.10	9	51.20	51.10	-3	6,346	-0.05%
2021/02/04	2	51.60	0	0.00	51.50	2	6,338	0.03%
2021/02/03	35	53.70	0	0.00	53.10	35	6,323	0.55%
2021/02/01	2	50.90	21	50.43	51.00	-19	6,293	-0.30%
2021/01/28	2	53.00	5	53.00	52.80	-3	6,271	-0.05%
2021/01/27	22	55.72	39.7	54.60	54.60	-17.7	6,264	-0.28%
2021/01/26	17	55.59	108	55.44	54.80	-91	6,245	-1.46%	大賣/
2021/01/25	14	56.95	0	0.00	56.70	14	6,212	0.23%
2021/01/22	0	0.00	16	57.83	58.10	-16	6,187	-0.26%
2021/01/21	5	55.34	3	56.53	55.40	2	6,150	0.03%
2021/01/20	6	55.80	4.1	55.41	54.80	1.9	6,264	0.03%
2021/01/19	10	58.15	9	58.60	58.80	1	6,207	0.02%
2021/01/18	6	57.77	19	58.26	58.10	-13	6,134	-0.21%
2021/01/15	33	59.29	21	60.94	59.50	12	6,043	0.20%
2021/01/14	12	57.26	8	57.35	58.00	4	5,796	0.07%
2021/01/13	2	55.60	34	55.56	55.60	-32	5,703	-0.56%
2021/01/12	8	52.49	4	52.33	52.10	4	5,639	0.07%
2021/01/11	5	55.06	12	55.80	55.10	-7	5,590	-0.13%
2021/01/07	5	55.24	0	0.00	55.10	5	5,527	0.09%
2021/01/06	12	57.62	12	57.45	55.60	0	5,479	0.00%
2021/01/05	21	59.23	7	59.46	59.10	14	5,361	0.26%
2021/01/04	57	57.26	9	57.84	58.70	48	5,175	0.93%
2020/12/31	10	52.11	8	53.08	53.40	2	5,031	0.04%
2020/12/30	73	52.42	3	52.27	51.80	70	4,927	1.42%
2020/12/29	7	50.69	4	50.90	50.40	3	4,872	0.06%
2020/12/28	12	52.38	1	52.40	52.00	11	4,815	0.23%
2020/12/25	13	53.15	3	52.63	51.90	10	4,769	0.21%
2020/12/24	20	55.69	121	55.69	54.90	-101	4,640	-2.18%	大賣/鉅額交易
2020/12/23	7	56.06	0	0.00	58.20	7	4,523	0.15%
2020/12/22	15	58.04	2	58.95	56.80	13	4,477	0.29%
2020/12/21	8	59.11	9	58.57	59.30	-1	4,403	-0.02%
2020/12/18	19	60.17	13	60.99	60.80	6	4,270	0.14%
2020/12/17	9	54.81	13.8	56.11	56.90	-4.8	3,997	-0.12%
2020/12/16	0	0.00	1	51.50	51.80	-1	3,794	-0.03%
2020/12/15	4	50.90	3	51.23	50.70	1	3,776	0.03%
2020/12/14	1	52.00	0	0.00	52.50	1	3,732	0.03%
2020/12/11	10	51.80	10	52.48	51.50	0	3,725	0.00%
2020/12/10	87	54.97	9	53.34	53.30	78	3,682	2.12%
2020/12/09	15	53.93	45	52.84	54.30	-30	3,571	-0.84%
2020/12/08	14	49.32	1	49.60	49.45	13	3,418	0.38%
2020/12/07	10	48.58	99	48.78	48.40	-89	3,394	-2.62%
2020/12/04	3	51.20	0	0.00	50.80	3	3,319	0.09%
2020/12/03	6	50.37	1.3	49.80	49.60	4.7	3,261	0.15%
2020/12/02	35	52.33	4	52.25	51.60	31	3,201	0.97%
2020/12/01	63	51.17	42	51.10	53.50	21	3,064	0.69%
2020/11/30	29	49.28	17	49.54	49.80	12	2,844	0.42%
2020/11/27	7	49.74	9	50.66	49.80	-2	2,641	-0.08%
2020/11/26	26	48.48	10	50.15	51.00	16	2,450	0.65%
2020/11/25	48	44.27	17	46.18	46.40	31	2,186	1.42%
2020/11/24	1	40.75	10	41.80	42.20	-9	2,022	-0.44%
2020/11/23	0	0.00	13	41.64	42.05	-13	1,968	-0.66%
2020/11/20	19	41.02	6	41.44	40.40	13	1,972	0.66%
2020/11/19	6	39.98	38	39.67	41.00	-32	1,935	-1.65%
2020/11/18	0	0.00	3	38.23	38.30	-3	1,994	-0.15%
2020/11/17	6	37.91	0	0.00	37.60	6	2,206	0.27%
2020/11/13	0	0.00	1	37.45	37.50	-1	2,399	-0.04%
2020/11/12	11	37.50	0	0.00	37.60	11	2,405	0.46%
2020/11/11	3	37.40	0	0.00	37.50	3	2,419	0.12%
2020/11/10	1	37.65	0	0.00	37.60	1	2,437	0.04%
2020/11/09	1	37.80	0	0.00	38.00	1	2,466	0.04%
2020/11/06	2	38.40	0	0.00	37.80	2	2,517	0.08%
2020/11/04	0	0.00	7	38.54	38.60	-7	2,585	-0.27%
2020/11/03	0	0.00	1	37.50	37.00	-1	2,667	-0.04%
2020/11/02	1	36.55	0	0.00	36.75	1	2,786	0.04%
2020/10/30	6	38.25	0	0.00	37.40	6	3,059	0.20%
2020/10/29	10	38.85	6	38.80	39.00	4	3,311	0.12%
2020/10/28	26	40.99	24	41.53	40.50	2	3,322	0.06%
2020/10/26	1	35.05	2	35.25	35.05	-1	3,516	-0.03%
2020/10/23	0	0.00	1	35.45	35.10	-1	3,586	-0.03%
2020/10/22	1.2	35.58	0	0.00	35.20	1.2	3,744	0.03%
2020/10/21	2	36.25	2	35.75	35.80	0	3,856	0.00%
2020/10/20	2.2	34.67	0	0.00	34.60	2.2	4,163	0.05%
2020/10/19	0	0.00	1	35.20	35.05	-1	4,378	-0.02%
2020/10/14	1	36.05	0	0.00	36.00	1	4,544	0.02%
2020/10/13	0.2	35.65	4	35.80	35.85	-3.9	4,668	-0.08%
2020/10/08	0	0.00	1	36.50	36.60	-1	4,836	-0.02%
2020/10/05	1.1	35.75	0	0.00	35.90	1.1	5,062	0.02%
2020/09/30	1.1	36.10	0	0.00	36.10	1.1	5,397	0.02%
2020/09/29	0.1	36.25	0	0.00	36.25	0.1	5,710	0.00%
2020/09/28	2	37.00	0	0.00	37.00	2	5,825	0.03%
2020/09/25	4	36.00	0	0.00	35.45	4	5,953	0.07%
2020/09/24	5	36.90	0	0.00	36.85	5	6,182	0.08%
2020/09/21	0.1	39.45	7	39.66	39.50	-6.9	6,543	-0.11%
2020/09/18	0	0.00	2	39.10	40.70	-2	6,712	-0.03%
2020/09/16	2.1	39.10	1	39.00	39.00	1.1	6,916	0.02%
2020/09/15	2.1	39.90	0	0.00	39.85	2.1	6,921	0.03%
2020/09/14	4	41.28	12	40.59	40.80	-8	6,985	-0.11%
2020/09/11	2	39.10	6	39.56	39.30	-4	6,913	-0.06%
2020/09/09	4	37.10	1	38.60	38.70	3	6,859	0.04%
2020/09/08	1	37.75	1	38.50	37.70	0	6,845	0.00%
2020/09/07	4	38.08	0	0.00	37.85	4	6,830	0.06%
2020/09/04	6	39.18	5	38.73	39.05	1	6,802	0.01%
2020/09/03	0	0.00	1	40.00	39.50	-1	6,777	-0.01%
2020/09/01	0	0.00	6	40.73	40.60	-6	6,730	-0.09%
2020/08/31	1	41.45	3	41.10	41.40	-2	6,693	-0.03%
2020/08/28	6	40.52	0	0.00	39.70	6	6,649	0.09%
2020/08/27	6	40.88	15	40.83	40.00	-9	6,621	-0.14%
2020/08/26	14	40.91	3	40.50	40.55	11	6,565	0.17%
2020/08/25	19	42.15	29	41.81	41.75	-10	6,490	-0.15%
2020/08/24	17	42.54	3	42.65	42.00	14	6,410	0.22%
2020/08/21	22	41.50	23	42.16	43.45	-1	6,253	-0.02%
2020/08/20	6	39.63	24	39.00	39.50	-18	6,045	-0.30%
2020/08/19	3	39.00	3	38.73	38.95	0	5,910	0.00%
2020/08/18	3	37.05	0	0.00	37.05	3	5,867	0.05%
2020/08/17	1.2	37.00	0	0.00	37.00	1.2	5,879	0.02%
2020/08/14	5	36.70	5	36.95	37.20	0	5,885	0.00%
2020/08/13	1.1	37.86	6	37.93	36.70	-4.9	5,872	-0.08%
2020/08/12	10	36.53	1	37.80	37.60	9	5,851	0.15%
2020/08/11	11	37.09	0	0.00	36.60	11	5,804	0.19%
2020/08/10	0.1	37.65	0	0.00	37.70	0.1	5,759	0.00%
2020/08/07	14.2	38.44	11	38.40	38.25	3.2	5,724	0.06%
2020/08/06	7.1	41.41	4	40.00	39.80	3.1	5,623	0.06%
2020/08/05	26	41.68	3.2	41.38	41.10	22.8	5,510	0.41%
2020/08/04	2	40.05	10	40.56	40.45	-8	5,238	-0.15%
2020/08/03	4.2	38.50	1	38.45	38.50	3.2	4,970	0.06%
2020/07/31	0	0.00	20	38.81	38.80	-20	4,931	-0.41%
2020/07/30	15	37.97	21	39.07	38.75	-6	4,844	-0.12%
2020/07/29	1	34.35	2	34.20	35.80	-1	4,588	-0.02%
2020/07/28	11.3	34.27	14	33.42	33.40	-2.8	4,540	-0.06%
2020/07/27	9	37.83	5	38.46	36.75	4	4,396	0.09%
2020/07/24	14	38.88	8	39.56	38.00	6	4,291	0.14%
2020/07/23	11	37.98	8	38.67	38.80	3	3,973	0.08%
2020/07/22	0	0.00	1	37.60	37.10	-1	3,776	-0.03%
2020/07/21	1	37.00	11	37.26	37.30	-10	3,756	-0.27%
2020/07/20	4.1	37.07	0	0.00	36.60	4.1	3,729	0.11%
2020/07/17	2	37.80	4	37.50	37.70	-2	3,658	-0.05%
2020/07/15	2.1	36.86	3	38.53	36.20	-0.9	3,538	-0.03%
2020/07/14	11	37.03	16	37.36	37.55	-5	3,484	-0.14%
2020/07/13	5	38.71	6	38.34	38.10	-1	3,500	-0.03%
2020/07/10	9	37.83	41	38.03	37.85	-32	3,462	-0.92%
2020/07/09	34	39.80	8	41.11	39.20	26	3,373	0.77%
2020/07/08	9	37.84	8	38.24	38.10	1	3,048	0.03%
2020/07/07	7	35.57	22	36.05	35.05	-15	2,744	-0.55%
2020/07/06	11	37.06	93	37.00	37.35	-82	2,653	-3.09%
2020/07/03	88	38.46	11	37.94	37.00	77	2,525	3.05%
2020/07/02	3	35.35	4	35.78	36.35	-1	2,271	-0.04%
2020/07/01	4	33.21	3	33.20	33.05	1	2,133	0.05%
2020/06/30	12	33.76	60	33.61	33.55	-48	2,057	-2.33%
2020/06/29	81	31.37	20	32.13	32.55	61	1,863	3.27%
2020/06/24	17	29.59	19	29.08	29.60	-2	1,674	-0.12%
2020/06/23	2	26.10	2	26.83	26.95	0	1,477	0.00%
2020/06/22	3	25.77	1	26.25	26.30	2	1,457	0.14%
2020/06/19	1	26.60	0	0.00	26.60	1	1,421	0.07%
2020/06/18	0	0.00	2	27.35	27.40	-2	1,314	-0.15%
2020/06/17	2	27.45	0	0.00	27.50	2	1,307	0.15%
2020/06/15	4.3	27.56	0	0.00	27.00	4.3	1,335	0.32%
2020/06/12	0.2	27.60	0	0.00	27.60	0.2	1,338	0.01%
2020/06/11	8.1	28.21	0	0.00	28.10	8.1	1,347	0.60%
2020/06/09	4	29.25	10	29.15	29.20	-6	1,362	-0.44%
2020/06/08	0.2	29.80	0	0.00	29.95	0.2	1,375	0.01%
2020/06/05	0	0.00	2	30.00	29.95	-2	1,371	-0.15%
2020/06/04	0	0.00	4	30.00	29.80	-4	1,378	-0.29%
2020/06/03	0	0.00	4	29.75	29.85	-4	1,384	-0.29%
2020/06/02	2	29.30	0	0.00	29.30	2	1,383	0.14%
2020/06/01	0	0.00	4	29.85	29.55	-4	1,391	-0.29%
2020/05/29	0	0.00	1	29.05	28.95	-1	1,392	-0.07%
2020/05/28	2	29.30	0	0.00	29.25	2	1,396	0.14%
2020/05/27	3.2	30.22	0	0.00	30.00	3.2	1,402	0.22%
2020/05/26	2	29.85	3	29.87	30.65	-1	1,390	-0.07%
2020/05/25	2	28.65	1	29.30	29.30	1	1,378	0.07%
2020/05/22	1	29.95	0	0.00	29.50	1	1,388	0.07%
2020/05/21	0	0.00	4	30.20	30.65	-4	1,371	-0.29%
2020/05/18	9	29.32	0	0.00	29.00	9	1,335	0.67%
2020/05/15	4.1	28.97	0	0.00	27.70	4.1	1,321	0.31%
2020/05/14	2.2	28.84	0	0.00	28.25	2.2	1,306	0.17%
2020/05/12	2.2	29.00	1	29.20	29.20	1.2	1,301	0.09%
2020/05/11	0.2	29.60	0	0.00	29.80	0.2	1,292	0.02%
2020/05/05	2	30.80	1	31.70	30.80	1	1,267	0.08%
2020/04/30	0	0.00	1	32.10	31.55	-1	1,245	-0.08%
2020/04/28	0	0.00	1	31.85	31.70	-1	1,260	-0.08%
2020/04/27	3	31.97	1	31.65	32.00	2	1,273	0.16%
2020/04/24	0	0.00	8	32.28	32.00	-8	1,255	-0.64%
2020/04/23	3	31.12	5	31.10	31.00	-2	1,235	-0.16%
2020/04/22	2	31.60	0	0.00	31.20	2	1,229	0.16%
2020/04/21	1	32.50	5	32.33	31.55	-4	1,240	-0.32%
2020/04/20	0	0.00	10	30.00	31.30	-10	1,208	-0.83%
2020/04/17	4	30.76	4	31.50	30.45	0	1,236	0.00%
2020/04/16	0	0.00	20	29.99	30.45	-20	1,173	-1.70%
2020/04/15	0	0.00	2	25.55	27.70	-2	1,095	-0.18%
2020/04/14	8	24.93	0	0.00	25.20	8	1,075	0.74%
2020/04/13	0	0.00	2	24.60	25.00	-2	1,069	-0.19%
2020/04/10	6	24.73	5	25.25	24.20	1	1,075	0.09%
2020/04/09	10	24.18	12	24.68	24.45	-2	1,094	-0.18%
2020/04/08	1	22.85	2	20.90	22.85	-1	1,086	-0.09%
2020/04/07	0	0.00	7	20.70	20.80	-7	1,088	-0.64%
2020/04/06	2	19.60	2	19.75	19.85	0	1,106	0.00%
2020/04/01	0	0.00	4	19.60	19.60	-4	1,130	-0.35%
2020/03/27	5	19.95	0	0.00	19.25	5	1,273	0.39%
2020/03/25	2.1	19.10	2	19.05	19.15	0.1	1,498	0.01%
2020/03/20	4	17.80	10	18.16	18.00	-6	1,626	-0.37%
2020/03/19	2	16.95	4	17.90	16.95	-2	1,649	-0.12%
2020/03/18	12	20.14	5	19.60	18.80	7	1,631	0.43%
2020/03/17	3	19.45	4	19.23	19.75	-1	1,638	-0.06%
2020/03/13	2	21.35	6	22.00	21.95	-4	1,617	-0.25%
2020/03/12	9	24.08	0	0.00	23.70	9	1,594	0.56%
2020/03/11	4	27.10	0	0.00	26.20	4	1,572	0.25%
2020/03/02	2	28.70	0	0.00	27.75	2	1,533	0.13%
2020/02/26	16.1	29.94	6	30.33	29.85	10.1	1,514	0.66%
2020/02/25	5	29.39	0	0.00	29.75	5	1,516	0.33%
2020/02/24	2	30.10	0	0.00	30.10	2	1,563	0.13%
2020/02/21	10	30.76	8	30.83	30.80	2	1,578	0.13%
2020/02/19	50	31.20	0	0.00	30.75	50	1,568	3.19%
2020/02/13	2	30.20	5	30.70	30.70	-3	1,564	-0.19%
2020/02/12	8	30.74	0	0.00	30.65	8	1,555	0.51%
2020/02/11	0	0.00	2	30.50	30.20	-2	1,552	-0.13%
2020/02/10	4	29.43	0	0.00	29.40	4	1,548	0.26%
2020/02/05	10.2	30.10	0	0.00	30.00	10.2	1,531	0.66%
2020/02/03	0	0.00	11	29.40	29.15	-11	1,523	-0.72%
2020/01/31	4	31.26	0	0.00	31.50	4	1,501	0.27%
2020/01/30	2.1	32.48	0	0.00	32.10	2.1	1,486	0.14%
2020/01/20	0	0.00	3	35.97	35.65	-3	1,465	-0.20%
2020/01/17	0	0.00	2	36.05	35.70	-2	1,461	-0.14%
2020/01/16	4	35.80	0	0.00	35.70	4	1,452	0.28%
2020/01/15	7	35.89	6	36.53	35.60	1	1,463	0.07%
2020/01/14	0	0.00	1	36.00	35.65	-1	1,437	-0.07%
2020/01/13	12	35.74	17	35.47	36.10	-5	1,425	-0.35%
2020/01/09	0	0.00	0.5	33.60	33.80	-0.5	1,395	-0.04%
2020/01/08	3	33.80	0	0.00	33.50	3	1,393	0.22%
2020/01/03	0	0.00	2	36.20	35.60	-2	1,374	-0.15%
2020/01/02	0	0.00	3	36.60	36.35	-3	1,354	-0.22%
2019/12/31	2	36.00	0	0.00	35.85	2	1,334	0.15%
2019/12/30	0	0.00	16	35.98	35.65	-16	1,337	-1.20%
2019/12/27	1	35.50	2	36.00	35.25	-1	1,316	-0.08%
2019/12/26	9	35.83	0	0.00	35.65	9	1,297	0.69%
2019/12/25	7	36.65	4	36.99	36.60	3	1,265	0.24%
2019/12/24	6	35.92	4	36.31	36.90	2	1,247	0.16%
2019/12/23	13	36.53	18	36.74	36.05	-5	1,197	-0.42%
2019/12/20	1	35.10	0	0.00	34.60	1	1,052	0.10%
2019/12/19	2	33.35	3	34.08	34.60	-1	1,001	-0.10%
2019/12/16	5	33.25	6	33.08	33.40	-1	1,046	-0.10%
2019/12/13	3	32.05	0	0.00	31.80	3	1,034	0.29%
2019/12/12	3	32.70	0	0.00	32.25	3	1,031	0.29%
2019/12/09	1	32.05	3	32.10	32.00	-2	1,025	-0.20%
2019/12/03	1	31.60	0	0.00	32.35	1	1,171	0.09%
2019/11/28	3	32.40	0	0.00	32.15	3	1,207	0.25%
2019/11/27	3	32.80	0	0.00	32.70	3	1,205	0.25%
2019/11/21	1	33.75	0	0.00	33.45	1	1,190	0.08%
2019/11/20	0	0.00	4	33.18	33.40	-4	1,132	-0.35%
2019/11/08	0	0.00	2	32.75	32.80	-2	1,153	-0.17%
2019/11/06	2	32.45	0	0.00	32.40	2	1,162	0.17%
2019/11/05	2	32.80	0	0.00	32.80	2	1,187	0.17%
2019/11/04	1	33.05	0	0.00	32.80	1	1,201	0.08%
2019/10/29	2	33.20	0	0.00	33.15	2	1,214	0.16%
2019/10/24	2	34.70	0	0.00	34.75	2	1,317	0.15%
2019/10/18	4	34.88	2	34.98	34.35	2	1,391	0.14%
2019/10/16	2	33.65	0	0.00	33.65	2	1,388	0.14%
2019/10/09	1	33.40	0	0.00	33.40	1	1,402	0.07%
2019/10/08	3	34.00	5	33.80	33.75	-2	1,409	-0.14%
2019/10/01	0	0.00	1	34.50	34.60	-1	1,418	-0.07%
2019/09/27	0	0.00	1	35.10	34.70	-1	1,422	-0.07%
2019/09/26	1	35.45	1	35.55	35.55	0	1,427	0.00%
2019/09/25	2	35.40	0	0.00	34.85	2	1,446	0.14%
2019/09/24	2	35.75	2	36.65	35.55	0	1,452	0.00%
2019/09/23	11	37.20	2	36.95	36.30	9	1,430	0.63%
2019/09/20	1	35.40	0	0.00	35.30	1	1,372	0.07%
2019/09/18	1	34.25	0	0.00	33.80	1	1,350	0.07%
2019/09/17	0	0.00	1	33.50	33.35	-1	1,384	-0.07%
2019/09/11	1	34.15	0	0.00	34.20	1	1,694	0.06%
2019/09/09	3	35.45	0	0.00	34.60	3	1,740	0.17%
2019/09/03	0	0.00	1	33.30	32.60	-1	1,786	-0.06%
2019/09/02	1	31.60	0	0.00	32.50	1	1,776	0.06%
2019/08/28	0	0.00	1	31.90	31.90	-1	1,795	-0.06%
2019/08/23	0	0.00	45	32.33	32.50	-45	1,817	-2.48%
2019/08/15	0	0.00	1	30.90	31.05	-1	1,885	-0.05%
2019/08/14	6	32.20	0	0.00	31.60	6	1,913	0.31%
2019/08/07	0	0.00	1	32.60	31.15	-1	2,113	-0.05%
2019/07/31	1	35.10	0	0.00	35.10	1	2,251	0.04%
2019/07/29	1	36.80	1	37.40	36.55	0	2,261	0.00%
2019/07/26	3	37.08	3	37.65	37.00	0	2,259	0.00%
2019/07/25	0	0.00	1	36.95	36.80	-1	2,221	-0.05%
2019/07/16	1	35.55	0	0.00	35.25	1	2,253	0.04%
2019/07/09	0	0.00	15	35.46	35.35	-15	2,457	-0.61%
2019/07/05	0	0.00	3	36.32	36.20	-3	2,481	-0.12%
2019/07/02	1	36.20	3	36.95	37.25	-2	2,579	-0.08%
2019/07/01	1	36.25	0	0.00	36.00	1	2,576	0.04%
2019/06/28	0	0.00	2	35.55	35.50	-2	2,591	-0.08%
2019/06/27	11	35.95	11	36.10	35.75	0	2,614	0.00%
2019/06/24	2	34.80	0	0.00	34.90	2	2,724	0.07%
2019/06/21	4	37.40	4	38.80	35.85	0	2,762	0.00%
2019/06/20	4	38.30	5	38.60	38.35	-1	2,697	-0.04%
2019/06/19	15	38.20	13	38.23	38.60	2	2,773	0.07%
2019/06/14	0	0.00	3	34.92	34.90	-3	2,905	-0.10%
2019/06/13	0	0.00	1	33.50	33.50	-1	2,984	-0.03%
2019/06/12	0	0.00	1	34.00	34.00	-1	3,264	-0.03%
2019/05/31	0	0.00	1	33.00	32.80	-1	3,564	-0.03%
2019/05/23	3	32.63	0	0.00	32.50	3	3,594	0.08%
2019/05/21	0	0.00	2	34.30	34.20	-2	3,672	-0.05%
2019/05/17	0	0.00	1	32.00	32.35	-1	3,741	-0.03%
2019/05/16	1	34.90	0	0.00	33.05	1	3,755	0.03%
2019/05/09	11	33.55	18	34.45	33.10	-7	3,640	-0.19%
2019/05/08	2	35.78	0	0.00	34.95	2	3,625	0.06%
2019/05/07	3	38.35	0	0.00	37.35	3	3,632	0.08%
2019/05/02	0	0.00	7	39.12	39.55	-7	3,618	-0.19%
2019/04/30	0	0.00	4	38.28	38.60	-4	3,607	-0.11%
2019/04/29	5	38.05	0	0.00	38.00	5	3,623	0.14%
2019/04/24	1	39.80	0	0.00	38.60	1	3,593	0.03%
2019/04/19	0	0.00	1	38.60	38.95	-1	3,575	-0.03%
2019/04/18	2	38.75	11	38.17	38.10	-9	3,560	-0.25%
2019/04/17	35	41.17	7	41.37	40.00	28	3,536	0.79%
2019/04/15	0	0.00	1.1	39.05	39.10	-1.1	3,406	-0.03%
2019/04/12	0	0.00	5	39.60	38.70	-5	3,397	-0.15%
2019/04/10	0	0.00	2	39.90	39.10	-2	3,375	-0.06%
2019/04/03	0	0.00	2	39.30	39.55	-2	3,323	-0.06%
2019/04/02	2	39.00	0	0.00	39.00	2	3,375	0.06%
2019/04/01	2	39.93	2	39.30	39.20	0	3,355	0.00%
2019/03/29	0	0.00	2	39.90	39.90	-2	3,323	-0.06%
2019/03/28	1	39.60	0	0.00	39.00	1	3,292	0.03%
2019/03/27	6	40.72	2	40.63	40.00	4	3,279	0.12%
2019/03/26	6	38.64	0	0.00	39.50	6	3,166	0.19%
2019/03/25	1	36.60	0	0.00	36.55	1	3,088	0.03%
2019/03/22	1	37.70	0	0.00	37.70	1	3,061	0.03%
2019/03/20	1	38.20	0	0.00	38.10	1	3,078	0.03%
2019/03/19	25	38.92	22	38.65	37.35	3	3,027	0.10%
2019/03/18	19	37.83	28	36.95	38.50	-9	2,779	-0.32%
2019/03/15	7	34.76	4	34.75	35.00	3	2,672	0.11%
2019/03/14	1	32.70	3	33.82	33.85	-2	2,396	-0.08%
2019/03/11	0	0.00	1	29.30	28.85	-1	2,223	-0.04%
2019/03/08	0	0.00	5	29.21	28.80	-5	2,259	-0.22%
2019/03/07	1	28.75	0	0.00	28.80	1	2,269	0.04%
2019/03/06	0	0.00	1	28.95	29.25	-1	2,313	-0.04%
2019/02/26	0	0.00	1	28.45	28.35	-1	2,544	-0.04%
2019/02/25	1	28.75	0	0.00	28.65	1	2,641	0.04%
2019/02/21	0	0.00	2	29.05	29.00	-2	2,629	-0.08%
2019/02/20	0	0.00	5	28.30	28.35	-5	2,579	-0.19%
2019/02/19	5	29.22	15	28.63	29.10	-10	2,560	-0.39%
2019/02/18	1	27.90	5	27.55	27.95	-4	2,494	-0.16%
2019/02/14	20	26.56	0	0.00	26.40	20	2,542	0.79%
2019/02/11	0	0.00	9	25.90	26.80	-9	2,658	-0.34%
2019/01/29	9	25.98	14	26.28	26.10	-5	2,669	-0.19%
2019/01/24	0	0.00	4	25.30	25.05	-4	2,647	-0.15%
2019/01/23	0	0.00	1	24.80	24.85	-1	2,662	-0.04%
2019/01/22	3	24.68	0	0.00	24.65	3	2,673	0.11%
2019/01/18	2	23.80	1	23.90	23.80	1	2,685	0.04%
2019/01/17	1	24.45	0	0.00	23.80	1	2,719	0.04%
2019/01/16	0	0.00	1	24.85	24.70	-1	2,716	-0.04%
2019/01/15	2	24.85	2	24.83	24.70	0	2,714	0.00%
2019/01/14	1	24.70	2	24.95	24.70	-1	2,730	-0.04%
2019/01/11	1	25.05	1	25.50	24.65	0	2,752	0.00%
2019/01/09	1	25.50	0	0.00	25.00	1	2,777	0.04%
2019/01/08	1	24.50	0	0.00	24.65	1	2,779	0.04%
2019/01/07	0	0.00	1	24.60	24.60	-1	2,799	-0.04%
2019/01/04	3	24.02	1	24.10	24.00	2	2,836	0.07%
2019/01/03	1	25.35	4	25.51	25.20	-3	2,846	-0.11%
2019/01/02	1	26.00	0	0.00	25.95	1	2,864	0.03%
2018/12/28	0	0.00	1	26.40	26.30	-1	2,880	-0.03%
2018/12/27	9	27.25	7	27.11	26.80	2	2,930	0.07%
2018/12/26	6	27.65	9	28.00	26.90	-3	2,945	-0.10%
2018/12/25	12	28.26	15	28.01	27.70	-3	2,948	-0.10%
2018/12/24	0	0.00	60	26.63	26.90	-60	2,886	-2.08%
2018/12/21	2	27.55	1	27.55	27.30	1	2,898	0.03%
2018/12/20	1	26.60	0	0.00	27.95	1	2,906	0.03%
2018/12/17	2	28.45	0	0.00	28.40	2	2,974	0.07%
2018/12/13	0	0.00	1	29.35	28.85	-1	3,134	-0.03%
2018/12/11	30	26.66	1	26.95	26.80	29	3,088	0.94%
2018/12/10	32	26.28	0	0.00	26.10	32	3,105	1.03%
2018/12/06	2	28.60	0	0.00	26.10	2	3,086	0.06%
2018/12/05	0	0.00	32	28.11	28.30	-32	3,066	-1.04%
2018/12/04	0	0.00	7	28.65	28.95	-7	3,076	-0.23%
2018/12/03	5	29.65	15	29.27	29.20	-10	3,080	-0.32%
2018/11/30	1	28.95	6	28.30	28.60	-5	3,070	-0.16%
2018/11/29	13	29.07	9	28.47	28.40	4	3,068	0.13%
2018/11/28	0	0.00	1	27.60	27.40	-1	3,029	-0.03%
2018/11/27	0	0.00	7	27.07	27.00	-7	3,120	-0.22%
2018/11/26	2	27.15	0	0.00	26.80	2	3,227	0.06%
2018/11/23	62	26.04	1	29.35	25.85	61	3,178	1.92%
2018/11/22	1	26.70	1	25.95	26.70	0	3,106	0.00%
2018/11/13	18	25.50	18	24.60	24.90	0	3,087	0.00%
2018/11/12	1	24.60	1	24.65	24.65	0	3,018	0.00%
2018/11/08	3	23.20	0	0.00	22.35	3	2,995	0.10%
2018/10/26	2	20.08	5	19.82	18.85	-3	3,200	-0.09%
2018/10/25	7	19.89	8	19.64	19.65	-1	3,196	-0.03%
2018/10/19	0	0.00	1	22.10	22.45	-1	3,193	-0.03%
2018/10/18	0	0.00	4	23.25	23.10	-4	3,213	-0.12%
2018/10/16	4	24.65	0	0.00	24.65	4	3,311	0.12%
2018/10/12	1	22.95	1	24.00	24.60	0	3,387	0.00%
2018/10/08	3	29.28	2	29.43	28.90	1	3,448	0.03%
2018/10/05	0	0.00	1	29.20	28.75	-1	3,464	-0.03%
2018/10/04	7	31.23	0	0.00	30.85	7	3,488	0.20%
2018/10/03	1	33.05	0	0.00	32.40	1	3,632	0.03%
2018/09/28	4	35.73	4	35.71	35.75	0	3,978	0.00%
2018/09/26	5	38.03	13	37.68	37.00	-8	4,340	-0.18%
2018/09/25	3	36.60	0	0.00	36.90	3	4,569	0.07%
2018/09/21	4	36.70	0	0.00	36.90	4	4,984	0.08%
2018/09/20	3	38.33	3	37.78	36.95	0	5,195	0.00%
2018/09/19	2	39.40	3	40.02	38.05	-1	5,237	-0.02%
2018/09/18	5	37.53	7	38.29	37.35	-2	5,270	-0.04%
2018/09/14	1	36.10	1	36.30	36.60	0	5,661	0.00%
2018/09/13	0	0.00	2	35.35	35.30	-2	5,935	-0.03%
2018/09/11	4	36.15	3	36.33	36.05	1	6,611	0.02%
2018/09/07	0	0.00	5	37.40	37.05	-5	7,192	-0.07%
2018/09/06	2	38.60	2	38.35	38.35	0	7,280	0.00%
2018/09/05	4	38.99	3	38.15	38.15	1	7,641	0.01%
2018/09/04	3	37.50	4	38.68	38.40	-1	7,816	-0.01%
2018/09/03	9	39.48	0	0.00	37.40	9	7,856	0.11%
2018/08/31	13	39.28	9	39.48	39.90	4	7,891	0.05%
2018/08/29	0	0.00	2	35.50	36.50	-2	7,909	-0.03%
2018/08/24	1	34.10	1	34.60	34.50	0	8,175	0.00%
2018/08/23	1	35.60	1	36.70	35.30	0	8,274	0.00%
2018/08/22	3	35.32	4	36.05	36.35	-1	8,297	-0.01%
2018/08/20	0	0.00	1	35.70	35.15	-1	8,310	-0.01%
2018/08/17	0	0.00	1	37.05	35.30	-1	8,324	-0.01%
2018/08/16	1	34.50	0	0.00	35.90	1	8,317	0.01%
2018/08/15	1	36.15	0	0.00	35.45	1	8,315	0.01%
2018/08/14	0	0.00	1	33.50	35.50	-1	8,324	-0.01%
2018/08/13	4	36.20	1	36.90	35.15	3	8,494	0.04%
2018/08/10	2	39.33	1	39.80	38.70	1	8,575	0.01%
2018/08/09	1	40.00	2	38.50	38.65	-1	8,835	-0.01%
2018/08/08	0	0.00	1.5	40.10	40.10	-1.5	9,082	-0.02%
2018/08/06	1	41.60	0	0.00	40.90	1	9,252	0.01%
2018/08/03	2	43.33	2	42.70	43.40	0	9,304	0.00%
2018/08/02	8	43.11	12	42.58	42.35	-4	9,410	-0.04%
2018/08/01	2	44.98	0	0.00	44.85	2	9,461	0.02%
2018/07/31	1	44.50	1	45.60	45.60	0	9,520	0.00%
2018/07/30	0	0.00	2	45.40	45.15	-2	9,620	-0.02%
2018/07/26	5	46.55	0	0.00	46.55	5	10,005	0.05%
2018/07/23	0	0.00	3	47.40	47.15	-3	10,464	-0.03%
2018/07/20	3	46.15	1	45.15	45.20	2	10,498	0.02%
2018/07/19	2	45.35	0	0.00	45.00	2	10,644	0.02%
2018/07/18	1	46.70	2	47.40	46.20	-1	10,796	-0.01%
2018/07/17	1	48.50	0	0.00	47.25	1	10,883	0.01%
2018/07/16	1	48.90	1	48.15	48.00	0	11,280	0.00%
2018/07/12	8	48.65	2	49.20	47.95	6	11,567	0.05%
2018/07/11	11	48.36	10	48.28	48.10	1	11,705	0.01%
2018/07/10	3	46.42	2	45.45	45.60	1	11,634	0.01%
2018/07/09	1	49.00	0	0.00	47.50	1	11,760	0.01%
2018/07/06	3	46.98	3	47.73	48.55	0	11,839	0.00%
2018/07/05	8	48.87	5	48.81	47.75	3	11,778	0.03%
2018/07/04	9	49.93	6	49.75	49.00	3	11,826	0.03%
2018/07/03	11	51.21	11	51.38	50.00	0	11,863	0.00%
2018/07/02	31	53.63	18	54.47	51.40	13	11,591	0.11%
2018/06/29	4	48.68	30	49.48	50.40	-26	11,188	-0.23%
2018/06/28	0	0.00	2	48.25	45.85	-2	10,976	-0.02%
2018/06/27	6	48.18	4.8	48.15	47.70	1.2	10,885	0.01%
2018/06/26	26	46.55	77	46.38	47.50	-51	10,755	-0.47%
2018/06/25	5	46.62	7	47.06	44.50	-2	10,586	-0.02%
2018/06/22	13	49.96	12	49.96	49.00	1	10,353	0.01%
2018/06/21	8	48.68	14	49.24	50.10	-6	10,077	-0.06%
2018/06/20	78	47.26	35	46.41	46.10	43	9,813	0.44%
2018/06/19	8	46.77	17	46.53	47.15	-9	9,495	-0.09%
2018/06/15	7	41.09	17	42.58	42.90	-10	9,375	-0.11%
2018/06/14	0	0.00	3	39.92	40.15	-3	9,233	-0.03%
2018/06/13	73	40.93	27	41.14	39.00	46	9,282	0.50%
2018/06/12	14	39.47	12	39.53	39.35	2	9,006	0.02%
2018/06/11	0	0.00	22	36.90	37.65	-22	9,064	-0.24%
2018/06/08	6	35.92	37	35.86	35.95	-31	9,002	-0.34%
2018/06/07	6	37.83	12	38.36	37.45	-6	8,910	-0.07%
2018/06/06	5	38.60	8	38.96	38.55	-3	8,907	-0.03%
2018/06/05	16	39.52	5	40.70	38.20	11	8,871	0.12%
2018/06/04	11	40.93	1	40.80	42.30	10	8,700	0.11%
2018/06/01	9	38.84	5	38.70	38.80	4	8,669	0.05%
2018/05/31	0	0.00	17	39.61	39.45	-17	8,675	-0.20%
2018/05/30	9	37.33	6	37.37	38.70	3	8,661	0.03%
2018/05/29	9	36.91	15	37.00	37.50	-6	8,673	-0.07%
2018/05/28	1	35.40	29	35.30	35.00	-28	8,672	-0.32%
2018/05/25	1	34.90	5	35.00	34.80	-4	8,726	-0.05%
2018/05/24	6	34.73	4	34.90	34.90	2	8,796	0.02%
2018/05/23	0	0.00	29	35.29	35.50	-29	8,985	-0.32%
2018/05/22	2	36.00	0	0.00	35.80	2	9,216	0.02%
2018/05/21	6	37.93	11	37.55	37.00	-5	9,236	-0.05%
2018/05/18	10	35.13	5	35.15	35.60	5	9,168	0.05%
2018/05/17	5	36.45	17	35.77	36.60	-12	9,229	-0.13%
2018/05/16	20	35.01	27	34.69	33.80	-7	9,069	-0.08%
2018/05/14	58	31.63	25	32.23	33.20	33	8,863	0.37%
2018/05/11	21	30.84	5	30.60	30.20	16	8,709	0.18%
2018/05/10	1	30.50	1	30.15	30.15	0	8,637	0.00%
2018/05/09	11	31.51	1	31.25	31.00	10	8,554	0.12%
2018/05/08	20	31.80	16	30.96	30.90	4	8,544	0.05%
2018/05/07	16	30.42	28	30.86	31.00	-12	8,596	-0.14%
2018/05/04	18	31.49	25	31.58	31.10	-7	8,574	-0.08%
2018/05/03	8	31.61	6	32.88	31.90	2	8,483	0.02%
2018/05/02	3	32.00	4	33.25	30.90	-1	8,397	-0.01%
2018/04/30	0	0.00	3	33.95	33.95	-3	8,158	-0.04%
2018/04/27	10	30.67	2	29.58	30.90	8	8,131	0.10%
2018/04/26	20	28.00	31	29.50	28.10	-11	7,996	-0.14%
2018/04/25	66	30.31	35	29.95	29.90	31	7,863	0.39%
2018/04/24	43	30.00	54	29.52	29.00	-11	7,654	-0.14%
2018/04/23	20	33.22	25	32.46	32.20	-5	7,447	-0.07%
2018/04/20	24	36.04	51.6	36.07	35.50	-27.6	7,296	-0.38%
2018/04/19	0	0.00	1	34.50	34.50	-1	6,850	-0.01%
2018/04/18	33	28.85	61	29.35	31.40	-28	6,821	-0.41%
2018/04/17	59	29.69	40	30.08	28.55	19	6,457	0.29%
2018/04/16	32	32.14	48.5	32.85	31.70	-16.5	6,250	-0.26%
2018/04/13	112	31.92	99	32.39	32.95	13	6,134	0.21%	大買/
2018/04/12	47.2	34.25	25.5	35.42	33.30	21.7	5,835	0.37%
2018/04/11	57	36.97	24	37.38	36.90	33	5,665	0.58%
2018/04/10	18	36.59	9	38.09	36.00	9	5,565	0.16%
2018/04/09	18	41.71	2	38.80	38.70	16	5,342	0.30%
2018/03/31	0	0.00	4	39.50	41.45	-4	5,014	-0.08%
2018/03/28	0	0.00	1	38.25	40.15	-1	4,960	-0.02%
2018/03/23	0	0.00	9	33.48	34.00	-9	4,884	-0.18%
2018/03/21	20	39.13	88	40.22	40.35	-68	4,771	-1.43%
2018/03/20	8	36.18	9	35.41	36.70	-1	4,550	-0.02%
2018/03/19	6	32.85	5	33.20	33.40	1	4,382	0.02%
2018/03/16	6	30.16	12	30.78	30.40	-6	4,204	-0.14%
2018/03/15	13.5	30.87	35	31.28	32.20	-21.5	4,071	-0.53%
2018/03/14	1	29.30	14	29.30	29.30	-13	3,787	-0.34%
2018/03/13	0	0.00	14	26.57	26.65	-14	3,766	-0.37%
2018/03/12	5	24.25	4	24.08	24.25	1	3,704	0.03%
2018/03/09	0.4	22.00	0	0.00	22.05	0.4	3,598	0.01%
2018/03/08	2	23.30	0	0.00	22.70	2	3,541	0.06%
2018/03/07	3	22.95	2	22.70	23.00	1	3,492	0.03%
2018/03/06	11	23.84	7	23.41	24.50	4	3,428	0.12%
2018/03/05	26	24.03	21	23.55	23.90	5	3,361	0.15%
2018/03/02	31	23.15	8	22.88	23.75	23	3,256	0.71%
2018/03/01	0	0.00	10	21.00	21.75	-10	3,151	-0.32%
2018/02/27	30	20.52	3	20.08	19.80	27	3,066	0.88%
2018/02/26	33	19.59	3	19.47	19.75	30	2,980	1.01%
2018/02/23	4	19.35	10	20.00	18.65	-6	2,888	-0.21%
2018/02/22	35	21.11	5	20.15	20.60	30	2,673	1.12%
2018/02/21	5	19.30	0	0.00	19.35	5	2,419	0.21%
2018/02/12	2	16.10	19	16.71	17.60	-17	2,351	-0.72%
2018/02/09	18	15.97	11	15.03	16.00	7	2,163	0.32%
2018/02/08	10	14.46	12	13.92	14.55	-2	1,950	-0.10%
2018/02/07	16	13.25	0	0.00	13.25	16	1,790	0.89%
2018/02/05	0	0.00	2	12.90	12.90	-2	1,639	-0.12%
2018/01/31	10	14.20	8	13.18	14.10	2	1,535	0.13%
2018/01/30	5	14.21	5	13.68	13.50	0	1,431	0.00%
2018/01/29	2	14.15	0	0.00	14.60	2	1,284	0.16%
2018/01/26	0	0.00	25	12.01	13.30	-25	1,164	-2.15%
2018/01/25	20	12.55	17	12.55	12.10	3	1,055	0.28%
2018/01/24	24	12.11	4	11.88	12.40	20	914	2.19%
2018/01/23	0	0.00	2	10.95	11.30	-2	754	-0.27%
2018/01/12	2	10.60	0	0.00	10.65	2	774	0.26%