威盛 (2388)-宏遠-館前券商分點個股進出

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
103.0
漲跌
▲0.5
漲幅
+0.49%
成交量
4,248張
產業
上市半導體類股
656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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/12/03	0	0.00	0.1	104.00	103.00	-0.1	14,050	0.00%
2024/12/02	0	0.00	1	102.50	102.50	-1	14,057	-0.01%
2024/11/29	4	102.51	1.2	103.50	103.00	2.8	14,109	0.02%
2024/11/28	3.1	102.84	0	0.00	102.00	3.1	14,229	0.02%
2024/11/26	0	107.75	1	107.50	106.50	-1	14,406	-0.01%
2024/11/25	11	108.00	2	108.75	108.50	9	14,463	0.06%
2024/11/22	1	105.00	0	0.00	104.50	1	14,516	0.01%
2024/11/21	1	107.49	1	106.00	106.00	0	14,655	0.00%
2024/11/20	1	107.00	1	106.00	106.00	0	14,793	0.00%
2024/11/19	0	0.00	1	105.00	107.00	-1	14,948	-0.01%
2024/11/15	1	107.00	1	107.00	106.50	0	15,239	0.00%
2024/11/14	2	107.50	1	107.50	105.00	1	15,519	0.01%
2024/11/13	2	107.75	2	106.50	106.50	0	15,602	0.00%
2024/11/11	0	109.50	5	110.80	111.00	-5	15,516	-0.03%
2024/11/08	9	114.06	1	117.50	110.50	8	15,441	0.05%
2024/11/07	5	119.80	4	120.00	119.00	1	15,034	0.01%
2024/11/06	3	117.33	2	117.25	117.50	1	14,956	0.01%
2024/11/05	1	116.50	0	0.00	116.50	1	15,019	0.01%
2024/11/04	3.2	116.92	3	115.17	115.00	0.2	15,140	0.00%
2024/10/30	1	117.00	11	116.64	116.50	-10	15,040	-0.07%
2024/10/29	1	117.00	8.5	118.62	119.00	-7.5	14,870	-0.05%
2024/10/28	1.1	120.91	3	120.50	120.50	-1.9	14,556	-0.01%
2024/10/25	1.1	119.00	0	0.00	118.50	1.1	14,313	0.01%
2024/10/24	8	122.75	22	122.52	120.50	-14.1	14,166	-0.10%
2024/10/23	13	130.19	0	0.00	129.50	13	13,583	0.10%
2024/10/22	92	130.95	6	131.50	130.50	86	13,536	0.64%
2024/10/21	171	127.65	5.1	132.00	133.50	165.9	13,335	1.24%	大買/鉅額交易
2024/10/18	1	125.50	1	125.00	123.50	0	12,955	0.00%
2024/10/17	1.1	127.05	0	0.00	126.00	1.1	12,956	0.01%
2024/10/16	5.1	128.07	8	128.00	129.50	-2.9	12,864	-0.02%
2024/10/15	6	128.33	6	126.58	126.00	0	12,659	0.00%
2024/10/14	20	128.30	23	130.15	128.00	-3	12,470	-0.02%
2024/10/11	42	135.43	8	131.00	128.50	34	12,289	0.28%
2024/10/09	7	134.43	13	133.73	133.50	-6	11,930	-0.05%
2024/10/08	12	129.38	2	133.00	135.00	10	11,820	0.08%
2024/10/04	1	129.50	1	133.50	130.00	0	11,506	0.00%
2024/10/01	7	131.29	4	133.50	134.00	3	11,359	0.03%
2024/09/27	6	134.58	2.1	134.67	130.50	3.9	11,060	0.04%
2024/09/26	1	139.00	11	137.09	138.50	-10	10,635	-0.09%
2024/09/25	3	127.83	1	127.50	127.50	2	9,992	0.02%
2024/09/24	26	126.83	23	128.57	128.50	3	9,810	0.03%
2024/09/23	4	137.13	3.1	137.61	135.50	0.9	9,464	0.01%
2024/09/20	1	141.00	1	144.00	138.00	0	9,316	0.00%
2024/09/19	11	137.91	11	139.36	140.50	0	9,014	0.00%
2024/09/18	2	135.75	3	132.83	133.00	-1	8,797	-0.01%
2024/09/16	11	137.32	1	136.50	136.00	10	8,888	0.11%
2024/09/13	4	133.50	4	136.38	138.00	0	8,900	0.00%
2024/09/12	3	128.33	5	130.10	132.00	-2	8,629	-0.02%
2024/09/11	1.1	123.86	0	0.00	121.50	1.1	8,625	0.01%
2024/09/09	0	0.00	1	125.00	125.50	-1	8,698	-0.01%
2024/09/06	0	0.00	1	121.00	120.00	-1	8,618	-0.01%
2024/09/04	1	122.50	3	122.17	121.00	-2	8,599	-0.02%
2024/08/29	1	131.50	1	133.00	133.50	0	8,327	0.00%
2024/08/28	4	138.63	3	139.00	133.00	1	8,239	0.01%
2024/08/27	2	133.25	0	0.00	133.50	2	7,981	0.03%
2024/08/26	9	137.17	9	135.22	135.50	0	7,930	0.00%
2024/08/23	3	138.17	14	131.75	138.50	-11	7,802	-0.14%
2024/08/22	3	134.50	1	133.50	133.50	2	7,685	0.03%
2024/08/21	3	130.50	4.2	128.93	130.50	-1.2	7,541	-0.02%
2024/08/20	14	127.86	7	126.93	131.00	7	7,343	0.09%
2024/08/19	4.1	124.87	1	124.50	125.50	3.1	7,137	0.04%
2024/08/16	5	122.20	14	121.89	124.50	-9	6,975	-0.13%
2024/08/15	1	114.00	2	114.00	113.50	-1	6,641	-0.02%
2024/08/14	0.1	105.00	0	0.00	104.50	0.1	6,528	0.00%
2024/08/12	0	0.00	1	101.50	101.00	-1	6,432	-0.02%
2024/08/08	1.1	98.22	0	0.00	96.00	1.1	6,359	0.02%
2024/08/07	2	98.35	2	99.98	99.90	0	6,353	0.00%
2024/08/06	1	96.16	0	0.00	91.60	1	6,526	0.02%
2024/08/02	5	114.60	0	0.00	112.50	5	6,390	0.08%
2024/08/01	2	121.75	1	119.50	119.00	1	6,299	0.02%
2024/07/31	0	0.00	3	123.17	121.00	-3	6,198	-0.05%
2024/07/30	1	115.00	0	0.00	114.50	1	6,130	0.02%
2024/07/29	6	120.92	2	117.00	114.50	4	6,103	0.07%
2024/07/26	3	120.17	2	120.25	121.50	1	6,033	0.02%
2024/07/23	1	124.00	2	122.50	120.00	-1	6,012	-0.02%
2024/07/22	2	119.76	1	121.50	122.00	1	6,048	0.02%
2024/07/19	1	122.00	1	125.00	120.50	0	6,087	0.00%
2024/07/18	1	127.00	0	0.00	127.00	1	6,072	0.02%
2024/07/17	0	0.00	1	125.00	125.50	-1	5,980	-0.02%
2024/07/11	1	128.00	2	129.00	124.50	-1	6,266	-0.02%
2024/07/10	4	121.00	11	123.55	126.50	-7	6,309	-0.11%
2024/07/08	2	120.25	0	0.00	119.00	2	6,801	0.03%
2024/07/05	1	122.00	4	122.12	122.00	-3	6,777	-0.04%
2024/07/04	5	118.00	1	117.00	119.00	4	6,733	0.06%
2024/07/03	1	117.50	3	117.00	118.00	-2	6,721	-0.03%
2024/07/02	2	115.00	0	0.00	113.00	2	6,695	0.03%
2024/07/01	1	114.56	0	0.00	114.00	1	6,693	0.02%
2024/06/26	1	116.50	2	113.25	113.00	-1	6,785	-0.01%
2024/06/25	3.1	116.45	4	116.38	116.50	-0.9	6,812	-0.01%
2024/06/24	1	118.00	4	120.00	117.50	-3	6,912	-0.04%
2024/06/21	7	125.64	1.2	124.17	122.50	5.8	7,509	0.08%
2024/06/20	2	129.00	1	130.00	128.00	1	7,379	0.01%
2024/06/19	0	0.00	2	127.25	124.50	-2	7,288	-0.03%
2024/06/18	1	131.00	6	128.42	128.50	-5	7,257	-0.07%
2024/06/17	0	0.00	5	123.40	126.00	-5	7,178	-0.07%
2024/06/14	1	108.50	3	114.17	115.00	-2	6,927	-0.03%
2024/06/13	1	108.50	1	109.00	108.50	0	6,813	0.00%
2024/06/12	1	108.50	1.1	109.09	109.00	-0.1	6,855	0.00%
2024/06/11	8.1	112.48	9	111.83	110.00	-0.9	6,930	-0.01%
2024/06/07	1	117.50	2	115.25	118.50	-1	6,954	-0.01%
2024/06/06	3	116.17	5	115.50	114.00	-2	6,935	-0.03%
2024/06/05	2	117.75	1.1	119.32	116.50	0.9	6,971	0.01%
2024/06/04	1	123.50	1	119.00	119.00	0	7,211	0.00%
2024/05/31	0	0.00	1	121.00	118.50	-1	7,690	-0.01%
2024/05/30	3.1	117.29	7	119.50	119.00	-3.9	7,683	-0.05%
2024/05/29	4	118.25	0	0.00	117.50	4	7,691	0.05%
2024/05/28	1	120.00	8	118.69	119.00	-7	7,691	-0.09%
2024/05/27	1	115.00	0	0.00	116.00	1	7,661	0.01%
2024/05/24	0	0.00	1.2	114.13	114.50	-1.2	7,736	-0.02%
2024/05/23	8	114.56	2	114.00	114.50	6	7,766	0.08%
2024/05/22	0	117.00	7	117.64	117.50	-7	7,847	-0.09%
2024/05/21	6	116.08	0	0.00	116.50	6	7,982	0.08%
2024/05/17	0	115.00	6	114.50	115.50	-6	8,037	-0.07%
2024/05/16	0	0.00	3	114.50	114.50	-3	8,104	-0.04%
2024/05/15	1	113.53	1	116.00	113.50	0	8,220	0.00%
2024/05/14	1.1	113.18	1	115.00	115.00	0.1	8,343	0.00%
2024/05/13	15	113.63	6	111.83	112.00	9	8,466	0.11%
2024/05/10	11.1	112.14	7	113.00	113.50	4.1	8,599	0.05%
2024/05/09	6	123.42	3	124.00	121.50	3	8,372	0.04%
2024/05/08	1	123.00	0	0.00	127.00	1	8,359	0.01%
2024/05/06	2	124.51	1	125.00	123.50	1	8,495	0.01%
2024/05/03	4	125.50	6	127.00	123.50	-2	8,577	-0.02%
2024/05/02	3	127.50	2	128.25	127.50	1	8,627	0.01%
2024/04/30	6	128.50	4	129.38	128.00	2	8,687	0.02%
2024/04/29	1	130.50	0	0.00	130.00	1	8,763	0.01%
2024/04/26	2	133.00	3	132.33	131.00	-1	8,842	-0.01%
2024/04/25	3.1	130.13	3	129.67	129.00	0.1	8,838	0.00%
2024/04/24	1.1	126.00	2	123.75	130.00	-0.9	8,896	-0.01%
2024/04/23	2	121.00	3	124.17	121.00	-1	9,048	-0.01%
2024/04/22	7	123.14	5	123.80	121.00	2	9,123	0.02%
2024/04/19	6.1	135.57	3	131.33	128.00	3.1	9,217	0.03%
2024/04/18	3	139.83	1	140.50	138.50	2	9,285	0.02%
2024/04/17	2	139.25	2.1	140.98	141.00	-0.1	9,411	0.00%
2024/04/16	1	139.50	5	137.60	137.00	-4	9,409	-0.04%
2024/04/15	0.1	148.82	0	0.00	139.00	0.1	9,595	0.00%
2024/04/12	0	0.00	5	137.60	140.00	-5	9,891	-0.05%
2024/04/11	1	127.00	1	127.00	127.50	0	9,777	0.00%
2024/04/10	2	131.00	4	130.75	131.50	-2	9,901	-0.02%
2024/04/09	2	129.25	2	130.25	131.00	0	10,007	0.00%
2024/04/08	2	127.51	3	127.33	127.00	-1	10,190	-0.01%
2024/04/03	1.1	129.03	2	129.25	129.50	-0.9	10,292	-0.01%
2024/04/02	1.2	129.57	0	0.00	129.50	1.2	10,401	0.01%
2024/04/01	0	0.00	2	128.75	132.00	-2	10,566	-0.02%
2024/03/29	4	125.88	3	126.33	125.50	1	10,813	0.01%
2024/03/28	4	126.88	4	127.13	126.00	0	10,978	0.00%
2024/03/27	2	128.50	1	127.50	127.50	1	11,173	0.01%
2024/03/26	6	138.00	9	139.78	131.50	-3	11,227	-0.03%
2024/03/25	0	0.00	2	134.50	134.50	-2	10,741	-0.02%
2024/03/21	1	119.50	1	119.50	121.50	0	11,314	0.00%
2024/03/20	4	119.38	4	120.13	120.00	0	12,008	0.00%
2024/03/19	1	120.00	0	0.00	120.00	1	12,105	0.01%
2024/03/18	2	121.25	2	121.00	122.00	0	12,316	0.00%
2024/03/15	2.1	121.36	1	122.50	121.00	1.1	12,709	0.01%
2024/03/14	2	122.25	8	122.25	122.50	-6	13,710	-0.04%
2024/03/13	7	124.64	8	125.50	123.00	-1	14,188	-0.01%
2024/03/12	1	129.00	3	129.83	129.00	-2	14,705	-0.01%
2024/03/11	2	128.75	1	129.50	129.00	1	14,997	0.01%
2024/03/08	5.1	132.85	7.1	135.63	131.00	-2	15,156	-0.01%
2024/03/07	5.1	140.79	8	137.31	137.50	-2.9	15,459	-0.02%
2024/03/06	6	128.83	5	129.30	128.50	1	15,394	0.01%
2024/03/05	1	131.00	1	131.50	131.50	0	15,797	0.00%
2024/03/04	4	131.25	4	132.75	131.50	0	16,131	0.00%
2024/03/01	2	132.25	1	131.00	131.00	1	16,757	0.01%
2024/02/29	2	130.00	1.2	129.83	132.00	0.8	16,958	0.00%
2024/02/27	4	131.50	5.4	131.26	130.00	-1.4	17,108	-0.01%
2024/02/26	1	132.51	2	133.00	132.50	-1	17,706	-0.01%
2024/02/23	1	135.50	2	135.75	134.00	-1	18,732	-0.01%
2024/02/22	5	134.60	4	133.88	132.50	1	19,143	0.01%
2024/02/21	3	137.67	3	137.50	136.50	0	19,465	0.00%
2024/02/20	1	136.51	3	137.83	136.50	-2	20,833	-0.01%
2024/02/19	3	138.17	4	138.75	137.00	-1	21,480	0.00%
2024/02/16	6	140.58	1	138.00	141.00	5	22,655	0.02%
2024/02/15	6	137.00	6.2	137.81	136.00	-0.2	23,835	0.00%
2024/02/05	8	137.88	3	138.17	137.00	5	23,844	0.02%
2024/02/02	2	141.00	4	141.13	143.00	-2	24,008	-0.01%
2024/02/01	4	137.75	4	138.00	137.00	0	24,146	0.00%
2024/01/31	2	139.50	4	139.75	138.50	-2	24,912	-0.01%
2024/01/30	3.1	138.52	0	0.00	138.50	3.1	25,466	0.01%
2024/01/29	1	140.00	0	0.00	141.50	1	27,200	0.00%
2024/01/26	1.1	141.02	2	140.50	140.00	-0.9	28,504	0.00%
2024/01/24	1	146.50	1	143.50	143.50	0	29,380	0.00%
2024/01/23	0.1	147.00	0	0.00	146.50	0.1	29,733	0.00%
2024/01/22	1	149.50	1	148.00	148.00	0	30,158	0.00%
2024/01/19	1	145.00	1	145.00	145.00	0	30,462	0.00%
2024/01/18	2.1	142.23	3	141.50	143.00	-1	30,718	0.00%
2024/01/17	34	147.19	43	146.17	143.50	-9	31,186	-0.03%
2024/01/12	10.3	146.48	28	145.88	145.50	-17.7	31,612	-0.06%
2024/01/11	4	150.25	3	150.33	150.00	1	31,796	0.00%
2024/01/10	7	151.14	3	151.33	152.50	4	33,245	0.01%
2024/01/09	5	150.20	6	150.50	149.00	-1	33,456	0.00%
2024/01/08	80	154.27	56	149.32	149.00	24	33,451	0.07%
2024/01/05	5	156.40	7	157.57	160.00	-2	33,127	-0.01%
2024/01/04	5	159.00	6	158.67	157.00	-1	33,237	0.00%
2024/01/03	3	156.83	5	155.40	156.50	-2	33,381	-0.01%
2024/01/02	4	152.75	3	151.83	157.00	1	33,333	0.00%
2023/12/29	0	0.00	1	155.50	156.50	-1	33,292	0.00%
2023/12/28	3	153.50	2	154.75	154.00	1	33,365	0.00%
2023/12/27	10	155.05	1	152.00	153.00	9	33,848	0.03%
2023/12/26	11	158.32	5	157.50	157.00	6	34,020	0.02%
2023/12/25	3.1	156.37	3	157.33	156.50	0.1	33,926	0.00%
2023/12/22	3	155.00	2	155.50	155.50	1	33,954	0.00%
2023/12/21	0	0.00	1	153.00	151.50	-1	33,980	0.00%
2023/12/20	5	153.30	1	152.50	151.50	4	34,141	0.01%
2023/12/19	11	153.32	12	153.63	152.00	-1	34,211	0.00%
2023/12/18	6	153.25	6	152.25	152.50	0	34,286	0.00%
2023/12/15	10	159.65	13	157.04	156.00	-3	34,194	-0.01%
2023/12/14	0	0.00	1	163.00	165.00	-1	33,968	0.00%
2023/12/13	6	165.67	4	161.25	161.00	2	34,449	0.01%
2023/12/12	2	162.25	6	164.67	163.50	-4	35,051	-0.01%
2023/12/11	24.5	164.76	10	163.50	161.50	14.5	34,894	0.04%
2023/12/08	31	172.92	34	173.43	174.00	-3	33,960	-0.01%
2023/12/07	5	162.50	5	164.50	166.00	0	33,596	0.00%
2023/12/06	3	175.50	5	172.20	170.50	-2	33,297	-0.01%
2023/12/05	1	169.50	1	169.50	169.50	0	33,200	0.00%
2023/12/04	3	175.50	3	178.67	173.00	0	33,133	0.00%
2023/12/01	1	175.00	4	176.25	176.50	-3	32,795	-0.01%
2023/11/30	1	172.50	1	172.50	172.50	0	32,648	0.00%
2023/11/29	0	0.00	13	167.88	170.50	-13	32,301	-0.04%
2023/11/28	5	167.70	5	169.70	168.00	0	32,070	0.00%
2023/11/27	30	165.50	30	165.00	160.00	0	31,641	0.00%
2023/11/24	1	164.00	1	165.50	165.00	0	31,699	0.00%
2023/11/23	5	167.00	3	165.50	163.50	2	31,774	0.01%
2023/11/22	40	170.98	33	170.80	170.50	7	31,908	0.02%
2023/11/21	99	167.12	95.4	168.45	168.50	3.6	31,430	0.01%
2023/11/20	2	161.50	3	163.33	166.00	-1	31,221	0.00%
2023/11/17	7.3	164.03	6	163.92	164.00	1.3	30,986	0.00%
2023/11/16	5	158.50	1	158.00	160.00	4	29,688	0.01%
2023/11/15	154	158.19	157	158.04	158.50	-3	29,107	-0.01%	大買/大賣/
2023/11/14	101	146.12	100	146.87	149.50	1	28,172	0.00%	大買/
2023/11/13	0	0.00	1	138.50	138.50	-1	27,196	0.00%
2023/11/10	13	128.04	3	126.83	126.00	10	27,211	0.04%
2023/11/09	4	128.88	3	129.00	129.00	1	27,142	0.00%
2023/11/08	13	130.77	13	130.65	129.00	0	27,019	0.00%
2023/11/07	8	133.31	2	134.75	133.50	6	26,701	0.02%
2023/11/06	36	136.08	34	134.38	135.00	2	26,450	0.01%
2023/11/03	6	138.75	9	140.22	145.00	-3	25,118	-0.01%
2023/11/02	2	128.75	7	128.00	132.00	-5	24,186	-0.02%
2023/11/01	2	122.75	1	120.50	120.00	1	23,920	0.00%
2023/10/31	5	122.20	3	119.33	119.00	2	23,942	0.01%
2023/10/30	1	121.00	5	122.20	123.00	-4	23,924	-0.02%
2023/10/27	31	117.39	28.2	117.57	117.00	2.8	23,866	0.01%
2023/10/26	4	120.88	2	121.25	119.00	2	23,523	0.01%
2023/10/25	3	121.33	10.1	126.02	124.00	-7.1	23,188	-0.03%
2023/10/24	39	113.65	39	115.15	117.50	0	22,575	0.00%
2023/10/23	17	114.85	15	115.20	114.50	2	22,310	0.01%
2023/10/20	31.1	116.98	37	116.34	116.50	-5.9	22,156	-0.03%
2023/10/19	4.2	122.05	9	121.56	122.50	-4.8	21,788	-0.02%
2023/10/18	5	130.20	7	128.93	121.50	-2	21,471	-0.01%
2023/10/17	1	128.50	2	132.00	134.50	-1	19,814	-0.01%
2023/10/16	4.1	121.79	13	123.88	122.50	-8.9	19,488	-0.05%
2023/10/13	7	120.64	3.3	121.51	122.00	3.7	19,195	0.02%
2023/10/12	20	117.00	37	114.91	118.50	-17	19,873	-0.09%
2023/10/11	24.2	114.36	21	110.24	108.00	3.2	20,327	0.02%
2023/10/06	2	116.75	12	118.21	116.00	-10	20,959	-0.05%
2023/10/05	1	118.00	1	118.50	117.00	0	21,594	0.00%
2023/10/04	1.1	116.55	1	118.00	118.50	0.1	22,450	0.00%
2023/10/03	22	123.34	2	124.75	118.00	20	22,460	0.09%
2023/10/02	1	125.00	2	123.50	123.00	-1	22,027	0.00%
2023/09/28	3	119.17	3	118.00	118.50	0	22,128	0.00%
2023/09/27	3	119.50	2	118.75	121.50	1	21,906	0.00%
2023/09/26	2	119.00	11	117.95	117.00	-9	21,747	-0.04%
2023/09/25	1	122.50	2	123.25	122.00	-1	21,526	0.00%
2023/09/22	0	0.00	1	118.50	120.00	-1	21,249	0.00%
2023/09/21	2	115.25	2	116.25	119.00	0	21,117	0.00%
2023/09/20	11	117.73	3	115.17	115.50	8	20,877	0.04%
2023/09/19	75	118.97	75	119.13	118.00	0	20,651	0.00%
2023/09/18	28	120.75	23	121.33	122.50	5	20,183	0.02%
2023/09/15	28	118.00	21.4	120.13	120.00	6.7	19,566	0.03%
2023/09/14	11	109.00	11	108.00	111.00	0	18,784	0.00%
2023/09/13	6.1	101.72	4	101.63	101.00	2.1	18,675	0.01%
2023/09/12	0	0.00	27	104.63	103.00	-27	18,860	-0.14%
2023/09/11	6.1	109.11	10	110.55	105.50	-3.9	18,751	-0.02%
2023/09/08	3	114.17	2	115.00	116.50	1	18,518	0.01%
2023/09/07	1	118.50	1.2	116.67	115.00	-0.2	18,412	0.00%
2023/09/06	13	118.96	3	117.33	116.50	10	18,611	0.05%
2023/09/05	3.3	116.89	1	113.00	118.00	2.3	18,805	0.01%
2023/09/04	1	113.50	2	114.25	116.00	-1	18,827	-0.01%
2023/09/01	2	112.75	4	113.13	112.50	-2	18,965	-0.01%
2023/08/31	2	115.75	1	116.00	115.00	1	19,335	0.01%
2023/08/30	6	112.67	3	113.33	114.50	3	19,752	0.02%
2023/08/29	33	109.18	32	109.64	109.00	1	19,823	0.01%
2023/08/28	17.1	112.57	9	111.22	108.50	8.1	19,677	0.04%
2023/08/25	14	122.82	6.1	119.60	120.50	7.9	18,965	0.04%
2023/08/24	5	115.10	5.3	114.80	113.50	-0.3	18,625	0.00%
2023/08/23	58	115.78	50.2	115.88	115.00	7.8	18,734	0.04%
2023/08/22	15.2	112.09	12	112.21	110.00	3.2	18,597	0.02%
2023/08/21	5	109.30	4	110.00	108.50	1	18,705	0.01%
2023/08/18	22.1	109.66	28	110.09	108.00	-5.9	18,625	-0.03%
2023/08/17	6	116.58	6.2	115.52	116.00	-0.2	18,354	0.00%
2023/08/16	4	111.63	5	111.40	113.50	-1	18,081	-0.01%
2023/08/15	6.1	111.16	6	111.00	110.00	0.1	17,939	0.00%
2023/08/14	46	109.04	43	109.35	109.00	3	17,783	0.02%
2023/08/11	54	109.02	62	109.84	110.00	-8	17,660	-0.05%
2023/08/10	1.1	105.91	1	108.50	109.50	0.1	17,245	0.00%
2023/08/09	2	110.50	13	109.73	109.50	-11	16,904	-0.07%
2023/08/08	24	107.58	10	108.40	105.50	14	16,460	0.09%
2023/08/07	16	117.28	18	117.58	117.00	-2	16,266	-0.01%
2023/08/04	10	110.35	6	110.92	109.50	4	15,730	0.03%
2023/08/02	4	118.38	3	114.33	113.50	1	15,495	0.01%
2023/08/01	2	124.50	3	130.83	121.50	-1	15,096	-0.01%
2023/07/28	1	140.00	3	142.00	147.50	-2	14,586	-0.01%
2023/07/26	1	145.50	0	0.00	151.50	1	14,531	0.01%
2023/07/25	0	0.00	4	145.63	142.50	-4	14,521	-0.03%
2023/07/24	0	0.00	1.1	151.14	151.00	-1.1	14,518	-0.01%
2023/07/21	4.1	143.73	4	141.50	148.50	0.1	14,490	0.00%
2023/07/20	3	134.00	9.1	132.95	135.00	-6.1	14,460	-0.04%
2023/07/19	1	128.00	3	125.67	127.50	-2	14,434	-0.01%
2023/07/18	0	0.00	6	121.83	125.00	-6	14,485	-0.04%
2023/07/17	41.1	129.96	34	130.13	130.00	7.1	14,425	0.05%
2023/07/14	9	125.11	5	126.60	127.00	4	13,341	0.03%
2023/07/13	9	113.17	14.5	114.26	115.50	-5.5	12,613	-0.04%
2023/07/12	6	99.50	3	100.97	105.00	3	11,715	0.03%
2023/07/11	1	91.70	29	93.12	95.50	-28	11,020	-0.25%
2023/07/10	0	0.00	2	85.65	86.90	-2	10,104	-0.02%
2023/07/07	6	83.18	4	83.58	84.20	2	9,931	0.02%
2023/07/06	47	83.49	35	84.45	83.80	12	9,928	0.12%
2023/07/05	5	81.00	0	0.00	81.00	5	9,556	0.05%
2023/07/04	0	0.00	10	82.60	81.60	-10	9,601	-0.10%
2023/06/30	2	80.80	0	0.00	81.00	2	9,650	0.02%
2023/06/29	1	81.40	2	80.40	80.10	-1	9,705	-0.01%
2023/06/27	16	77.08	0	0.00	76.70	16	10,125	0.16%
2023/06/26	8	78.46	1	78.70	78.30	7	10,225	0.07%
2023/06/20	0	0.00	1	80.50	80.50	-1	10,821	-0.01%
2023/06/16	1	81.50	5	81.84	84.60	-4	11,359	-0.04%
2023/06/15	1	82.00	0	0.00	81.90	1	11,440	0.01%
2023/06/14	0	0.00	0.1	83.40	82.00	-0.1	11,769	0.00%
2023/06/13	1	84.70	0	0.00	84.20	1	12,105	0.01%
2023/06/12	1	83.60	1	83.20	83.90	0	12,564	0.00%
2023/06/09	1	85.80	21	86.98	87.90	-20	12,720	-0.16%
2023/06/08	1	85.00	2	85.20	84.80	-1	13,013	-0.01%
2023/06/07	1	87.90	0	0.00	87.90	1	13,809	0.01%
2023/06/06	0	0.00	2	86.05	87.50	-2	14,003	-0.01%
2023/06/05	2	88.95	15.3	88.81	88.20	-13.3	13,742	-0.10%
2023/06/02	7	84.11	5	85.64	84.30	2	13,298	0.02%
2023/05/31	1	81.70	1	81.00	80.80	0	13,848	0.00%
2023/05/30	1	82.10	5	81.86	80.60	-4	14,101	-0.03%
2023/05/29	0	0.00	4	81.43	83.10	-4	14,588	-0.03%
2023/05/26	2	76.70	3	77.20	76.00	-1	15,577	-0.01%
2023/05/25	8	77.96	2	78.10	77.30	6	16,162	0.04%
2023/05/24	1	76.00	1	76.50	76.50	0	16,271	0.00%
2023/05/23	1	77.10	0	0.00	77.10	1	17,055	0.01%
2023/05/22	3	75.90	0	0.00	77.10	3	17,148	0.02%
2023/05/19	0	0.00	2	75.80	74.90	-2	17,153	-0.01%
2023/05/18	0	0.00	1	76.40	76.20	-1	17,170	-0.01%
2023/05/17	3	76.00	1	75.60	76.00	2	17,186	0.01%
2023/05/16	2	74.50	4	74.00	75.60	-2	17,215	-0.01%
2023/05/12	1	71.90	0	0.00	73.50	1	17,428	0.01%
2023/05/11	11	75.56	2	73.25	71.70	9	17,946	0.05%
2023/05/10	0	0.00	0	73.60	73.60	0	17,858	0.00%
2023/05/09	0	0.00	0	73.00	73.00	0	17,911	0.00%
2023/05/03	0	0.00	1	74.30	74.50	-1	19,241	-0.01%
2023/05/02	0	0.00	10	75.00	75.40	-10	19,298	-0.05%
2023/04/28	0	0.00	0.5	74.50	74.00	-0.5	19,342	0.00%
2023/04/27	3	73.93	1	73.80	73.60	2	19,299	0.01%
2023/04/25	2	76.85	1	73.30	73.50	1	19,280	0.01%
2023/04/21	0	0.00	1.2	76.43	76.70	-1.2	19,280	-0.01%
2023/04/19	3	79.60	1	80.10	79.40	2	19,261	0.01%
2023/04/14	0	0.00	1	83.50	82.20	-1	19,408	-0.01%
2023/04/13	1	83.60	7.5	83.13	82.20	-6.5	19,515	-0.03%
2023/04/11	3	87.97	1	88.60	85.60	2	19,588	0.01%
2023/04/10	0	0.00	1	87.30	87.40	-1	19,543	-0.01%
2023/03/31	0	0.00	2	85.50	86.00	-2	19,512	-0.01%
2023/03/30	1	83.60	0	0.00	84.80	1	19,493	0.01%
2023/03/29	1	83.30	0	0.00	83.30	1	19,515	0.01%
2023/03/28	2	86.50	6	84.75	84.10	-4	19,537	-0.02%
2023/03/27	0	0.00	1	91.10	89.70	-1	19,220	-0.01%
2023/03/24	3	91.33	68	91.96	89.60	-65	19,247	-0.34%
2023/03/23	25	90.28	6	89.65	89.50	19	18,799	0.10%
2023/03/22	32	90.22	1	89.50	89.50	31	18,928	0.16%
2023/03/21	13	91.05	59	92.48	89.10	-46	19,292	-0.24%
2023/03/20	60	91.42	8	90.46	91.80	52	19,422	0.27%
2023/03/17	16	89.43	11.2	89.87	89.80	4.8	19,692	0.02%
2023/03/16	9	87.02	13.6	87.68	88.60	-4.6	19,658	-0.02%
2023/03/15	7.3	91.01	5	91.72	89.60	2.3	19,380	0.01%
2023/03/14	7.1	90.10	42	88.03	88.00	-34.9	19,026	-0.18%
2023/03/13	19	92.15	8	92.79	92.90	11	18,928	0.06%
2023/03/10	10.2	94.60	24	94.11	94.80	-13.8	18,556	-0.07%
2023/03/09	3	92.40	20	94.63	96.00	-17	18,325	-0.09%
2023/03/08	3	88.20	4	88.85	87.30	-1	18,601	-0.01%
2023/03/07	8	88.05	10	88.02	87.60	-2	18,539	-0.01%
2023/03/06	11	86.34	11	87.41	89.50	0	18,424	0.00%
2023/03/03	35	87.09	23	88.31	85.00	12	18,250	0.07%
2023/03/02	21	88.95	6	88.35	87.90	15	17,890	0.08%
2023/03/01	28.2	88.87	33.1	89.61	89.70	-4.9	17,649	-0.03%
2023/02/24	32	87.79	21	88.15	90.80	11	17,103	0.06%
2023/02/23	0	0.00	26	83.15	83.80	-26	15,978	-0.16%
2023/02/22	19	78.06	6	77.08	76.20	13	15,663	0.08%
2023/02/21	26	78.28	20.1	79.67	80.30	5.9	15,878	0.04%
2023/02/20	41	75.90	1	75.90	75.50	40	15,458	0.26%
2023/02/17	1	74.40	0	0.00	73.90	1	15,640	0.01%
2023/02/16	1	73.20	6	73.78	74.20	-5	15,811	-0.03%
2023/02/15	1	72.20	2	71.65	72.60	-1	16,237	-0.01%
2023/02/13	6	74.57	6	74.88	74.60	0	17,127	0.00%
2023/02/10	11	74.44	4	73.43	73.40	7	17,636	0.04%
2023/02/09	7	76.06	7	76.07	75.30	0	18,042	0.00%
2023/02/08	10	74.07	8	74.09	74.50	2	18,685	0.01%
2023/02/07	0	0.00	8	71.51	72.20	-8	19,168	-0.04%
2023/02/06	2	72.60	0	0.00	72.60	2	19,424	0.01%
2023/02/03	10.1	73.39	7	73.14	72.20	3.1	19,497	0.02%
2023/02/02	7	76.51	28	75.98	77.00	-21	19,396	-0.11%
2023/02/01	1	69.90	1	70.20	70.20	0	19,012	0.00%
2023/01/31	2	69.50	2	69.35	69.50	0	19,298	0.00%
2023/01/30	0	0.00	1	68.10	68.40	-1	19,549	-0.01%
2023/01/17	0	0.00	5	67.00	66.60	-5	19,758	-0.03%
2023/01/13	3	67.13	0	0.00	67.00	3	20,236	0.01%
2023/01/12	34	69.61	30	68.30	68.10	4	20,539	0.02%
2023/01/11	5	69.56	0	0.00	69.30	5	20,819	0.02%
2023/01/10	0	0.00	1	71.20	70.30	-1	21,199	0.00%
2023/01/09	3	70.70	14	70.70	70.70	-11	21,555	-0.05%
2023/01/05	12	69.02	9	70.74	68.80	3	22,827	0.01%
2023/01/04	1	69.80	1	69.40	69.30	0	23,375	0.00%
2023/01/03	2	68.45	2	69.65	69.10	0	23,527	0.00%
2022/12/30	2	68.90	0	0.00	67.30	2	23,873	0.01%
2022/12/29	2	67.55	2	67.20	67.40	0	24,176	0.00%
2022/12/28	1	70.70	6	68.80	67.90	-5	25,018	-0.02%
2022/12/27	3	70.53	2.2	70.81	70.90	0.8	25,275	0.00%
2022/12/23	0	0.00	1	68.40	69.30	-1	26,211	0.00%
2022/12/22	8	70.33	2	69.30	69.40	6	26,626	0.02%
2022/12/21	16	69.28	15	69.60	69.60	1	27,218	0.00%
2022/12/20	3	73.17	2	70.95	69.80	1	27,653	0.00%
2022/12/19	3	71.37	0	0.00	71.20	3	27,981	0.01%
2022/12/16	7	73.26	3	73.53	73.10	4	28,384	0.01%
2022/12/15	1.2	73.83	1	73.90	73.80	0.2	28,853	0.00%
2022/12/14	1	74.60	0	0.00	74.50	1	28,913	0.00%
2022/12/13	24	76.26	29	75.77	75.00	-5	28,958	-0.02%
2022/12/12	20	75.46	0	0.00	73.60	20	28,681	0.07%
2022/12/09	28	76.87	46	76.44	76.80	-18	28,540	-0.06%
2022/12/08	15	74.72	12	75.58	74.70	3	28,608	0.01%
2022/12/07	1	71.60	3	70.80	70.20	-2	29,142	-0.01%
2022/12/06	6	72.87	1	71.70	71.70	5	30,033	0.02%
2022/12/05	18	74.67	6	75.33	73.60	12	30,158	0.04%
2022/12/02	3.1	74.91	2	75.10	75.00	1.1	29,998	0.00%
2022/12/01	13	75.81	20	76.61	74.40	-7	30,046	-0.02%
2022/11/30	18	72.86	16	72.10	74.00	2	29,730	0.01%
2022/11/29	5	67.82	7	67.20	68.30	-2	29,546	-0.01%
2022/11/28	2	68.45	1	69.20	68.20	1	30,800	0.00%
2022/11/25	5	70.12	23	69.29	68.60	-18	32,655	-0.06%
2022/11/24	1	71.30	4	72.30	71.90	-3	33,411	-0.01%
2022/11/23	7	71.36	1	70.90	70.90	6	33,963	0.02%
2022/11/22	9	70.83	6	71.25	70.80	3	34,410	0.01%
2022/11/21	2	71.55	0	0.00	70.80	2	34,985	0.01%
2022/11/18	4	72.53	5	72.86	72.40	-1	34,973	0.00%
2022/11/17	9	73.56	10	74.29	74.30	-1	34,894	0.00%
2022/11/16	1	72.00	8	71.66	71.50	-7	34,705	-0.02%
2022/11/14	2	68.15	1	68.50	68.50	1	34,814	0.00%
2022/11/11	29	69.12	28	71.24	67.40	1	34,912	0.00%
2022/11/10	5	69.56	6	69.07	68.90	-1	34,807	0.00%
2022/11/09	17	70.44	3	69.93	69.70	14	34,981	0.04%
2022/11/08	11	71.82	3	72.57	70.90	8	34,871	0.02%
2022/11/04	17	70.19	29	70.54	70.30	-12	33,789	-0.04%
2022/11/03	4	65.60	4	69.68	70.60	0	32,646	0.00%
2022/11/02	2	64.95	2	64.20	64.20	0	32,059	0.00%
2022/11/01	3	63.73	6	64.10	64.50	-3	31,810	-0.01%
2022/10/31	7	64.21	6	64.47	64.10	1	31,629	0.00%
2022/10/28	14	60.61	4	60.18	60.20	10	31,345	0.03%
2022/10/27	1	60.90	22	62.10	62.90	-21	31,169	-0.07%
2022/10/26	1	61.70	3	61.03	59.70	-2	30,884	-0.01%
2022/10/25	3	61.43	0	0.00	60.90	3	30,630	0.01%
2022/10/24	0	0.00	30	62.90	62.60	-30	30,509	-0.10%
2022/10/21	15	61.90	0	0.00	61.70	15	30,355	0.05%
2022/10/20	3	63.97	3	64.13	64.60	0	30,864	0.00%
2022/10/19	3	65.40	0	0.00	64.00	3	32,142	0.01%
2022/10/18	3	65.90	6	65.87	65.00	-3	33,150	-0.01%
2022/10/17	2	63.85	3	64.57	66.00	-1	33,887	0.00%
2022/10/14	8	64.65	7	65.49	64.00	1	34,011	0.00%
2022/10/13	0	0.00	7	62.47	60.00	-7	33,615	-0.02%
2022/10/12	20	65.30	16	66.08	64.70	4	33,001	0.01%
2022/10/11	31	72.73	3	71.80	71.80	28	32,494	0.09%
2022/10/07	11	79.69	20	79.35	79.70	-9	32,278	-0.03%
2022/10/06	1	78.90	9	77.99	78.50	-8	31,956	-0.03%
2022/10/05	20	79.95	14	80.47	78.70	6	31,799	0.02%
2022/10/04	0	0.00	19	77.87	77.60	-19	31,121	-0.06%
2022/10/03	25	76.49	12	76.50	75.30	13	30,944	0.04%
2022/09/30	11	76.45	3	77.43	79.00	8	30,855	0.03%
2022/09/29	2	76.10	1	74.90	76.10	1	31,036	0.00%
2022/09/28	13	78.96	2.2	79.75	74.40	10.8	31,298	0.03%
2022/09/27	1	78.00	1	78.50	82.20	0	31,239	0.00%
2022/09/26	6	81.68	1	82.00	79.80	5	30,961	0.02%
2022/09/23	4	88.85	2	88.90	88.60	2	30,712	0.01%
2022/09/22	15	88.67	7	90.83	91.40	8	30,353	0.03%
2022/09/21	2	88.70	8	88.48	88.50	-6	29,891	-0.02%
2022/09/20	4	88.45	2	88.30	88.30	2	30,285	0.01%
2022/09/19	0	0.00	10	86.90	86.50	-10	30,186	-0.03%
2022/09/16	7	87.97	2	89.50	88.70	5	29,989	0.02%
2022/09/15	5	88.50	1	89.30	88.50	4	29,667	0.01%
2022/09/14	7	87.04	10	90.17	92.40	-3	29,378	-0.01%
2022/09/13	8	89.56	8	89.46	89.00	0	28,505	0.00%
2022/09/12	5	84.36	1.2	87.40	87.40	3.8	27,457	0.01%
2022/09/08	1	79.50	1	78.90	79.50	0	27,151	0.00%
2022/09/07	2	79.40	1	79.10	78.50	1	26,915	0.00%
2022/09/06	0.2	80.40	2	81.75	80.40	-1.8	26,530	-0.01%
2022/09/05	2	84.05	0	0.00	83.10	2	25,997	0.01%
2022/09/02	6	90.03	18	89.66	86.50	-12	25,440	-0.05%
2022/09/01	28	89.82	23	90.35	88.60	5	23,993	0.02%
2022/08/31	20	85.94	8	85.50	90.50	12	22,015	0.05%
2022/08/30	8	82.58	10	82.91	82.30	-2	20,950	-0.01%
2022/08/29	13	78.98	9	79.61	80.00	4	20,170	0.02%
2022/08/26	6	81.48	8	79.21	83.30	-2	19,583	-0.01%
2022/08/25	1	74.10	6	74.62	75.80	-5	18,831	-0.03%
2022/08/24	3	73.03	3	73.30	72.80	0	18,556	0.00%
2022/08/23	2	72.25	7	73.57	71.70	-5	18,269	-0.03%
2022/08/22	13	76.53	20	76.78	74.30	-7	17,888	-0.04%
2022/08/19	17	80.21	16.3	79.33	79.60	0.7	17,592	0.00%
2022/08/18	6	78.12	0	0.00	77.30	6	17,053	0.04%
2022/08/17	1.3	79.35	2	77.40	78.50	-0.7	16,700	0.00%
2022/08/16	4	82.93	3	78.00	77.80	1	16,306	0.01%
2022/08/15	18	78.99	3	79.20	83.90	15	15,725	0.10%
2022/08/12	1	84.00	1	82.62	81.20	0	15,102	0.00%
2022/08/11	1	80.50	2	79.85	81.10	-1	15,002	-0.01%
2022/08/10	2	78.30	0	79.20	80.80	2	14,949	0.01%
2022/08/09	0	0.00	6	75.67	76.70	-6	14,871	-0.04%
2022/08/04	0	0.00	4	69.38	70.00	-4	14,690	-0.03%
2022/08/03	5	73.00	0	77.00	73.00	5	14,550	0.03%
2022/08/02	0	0.00	1	74.90	75.40	-1	14,465	-0.01%
2022/07/29	0	0.00	3	73.57	73.00	-3	14,329	-0.02%
2022/07/28	1	72.60	2	73.35	71.00	-1	14,173	-0.01%
2022/07/27	12	71.43	17	71.64	73.00	-5	14,073	-0.04%
2022/07/26	21	72.55	25	72.42	73.30	-4	13,268	-0.03%
2022/07/25	21	69.56	16	68.76	72.80	5	11,679	0.04%
2022/07/22	9.5	65.04	21	65.61	66.20	-11.5	10,286	-0.11%
2022/07/21	5	58.24	1	59.21	60.30	4	9,123	0.04%
2022/07/20	5	54.66	5	54.72	54.90	0	8,565	0.00%
2022/07/19	1	51.00	1	51.20	50.90	0	8,248	0.00%
2022/07/18	2	52.00	0	0.00	52.50	2	8,159	0.02%
2022/07/15	2	51.80	3	51.73	51.60	-1	7,962	-0.01%
2022/07/14	1	51.70	0	0.00	51.70	1	7,883	0.01%
2022/07/13	1	53.40	1.1	52.83	51.00	-0.1	7,705	0.00%
2022/07/12	6	51.11	7	51.24	49.95	-1	7,391	-0.01%
2022/07/11	3	53.23	3	53.67	53.20	0	7,151	0.00%
2022/07/08	5	56.32	10	56.30	54.90	-5	6,933	-0.07%
2022/07/07	33	59.02	27	59.04	57.60	6	6,461	0.09%
2022/07/06	47	55.02	49	55.07	55.00	-2	5,711	-0.04%
2022/07/05	17	56.18	17.1	56.21	57.20	-0.1	4,986	0.00%
2022/07/04	1	52.40	8	48.60	52.00	-7	4,338	-0.16%
2022/07/01	2	50.25	2	48.00	47.85	0	4,044	0.00%
2022/06/30	2	48.45	2	47.78	47.75	0	3,730	0.00%
2022/06/29	2.1	51.59	3	52.07	49.95	-1	3,555	-0.03%
2022/06/28	4	55.38	4	54.65	55.40	0	3,309	0.00%
2022/06/27	2	54.00	1	53.61	54.60	1	2,744	0.04%
2022/06/24	3	46.93	4.1	48.07	49.70	-1.1	2,530	-0.04%
2022/06/23	1.1	45.81	1	46.75	45.20	0.1	2,411	0.00%
2022/06/22	7	48.19	5	48.22	47.70	2	2,272	0.09%
2022/06/21	3	45.55	3	45.95	46.75	0	1,872	0.00%
2022/06/08	0	0.00	0.2	51.80	51.20	-0.2	2,097	-0.01%
2022/05/30	0	0.00	1	52.00	51.90	-1	2,632	-0.04%
2022/05/27	2	52.50	1	51.20	51.20	1	2,865	0.03%
2022/05/19	0	0.00	5	51.00	51.60	-5	3,044	-0.16%
2022/05/18	0	0.00	4	51.55	51.30	-4	3,051	-0.13%
2022/05/12	2	47.50	0	0.00	47.25	2	3,235	0.06%
2022/05/11	2	47.80	0	0.00	48.20	2	3,276	0.06%
2022/05/10	5	45.75	0	0.00	47.85	5	3,355	0.15%
2022/05/04	3	50.00	5	49.79	50.00	-2	3,761	-0.05%
2022/05/03	0	0.00	1	49.65	49.70	-1	3,838	-0.03%
2022/04/29	1	52.70	0	0.00	49.10	1	3,924	0.03%
2022/04/26	3	51.70	3	52.27	51.20	0	4,066	0.00%
2022/04/20	1	55.20	11	55.56	55.80	-10	4,483	-0.22%
2022/04/19	1	55.90	0	0.00	55.00	1	4,559	0.02%
2022/04/15	3	56.67	0	0.00	56.00	3	4,839	0.06%
2022/04/12	1	58.20	0	0.00	57.30	1	5,152	0.02%
2022/04/07	1	63.00	3	60.30	60.30	-2	5,342	-0.04%
2022/03/25	2	66.35	1	66.60	66.10	1	6,649	0.02%
2022/03/17	0	0.00	0	62.50	62.70	0	8,015	0.00%
2022/03/14	0	0.00	1	61.40	61.40	-1	8,893	-0.01%
2022/03/07	1	61.60	1	60.30	59.30	0	11,230	0.00%
2022/03/04	1	65.80	1	65.10	64.00	0	11,737	0.00%
2022/03/03	3	66.70	0	0.00	66.10	3	12,164	0.02%
2022/03/02	2	69.35	2	69.90	68.40	0	12,643	0.00%
2022/02/22	1	65.70	10	65.05	64.30	-9	15,252	-0.06%
2022/02/21	6	66.42	1	66.50	66.30	5	15,693	0.03%
2022/02/18	0	0.00	1	67.70	67.60	-1	16,670	-0.01%
2022/02/17	0	0.00	7	68.16	67.20	-7	17,688	-0.04%
2022/02/16	0	0.00	3	67.10	68.00	-3	19,771	-0.02%
2022/02/15	0	0.00	5	66.66	65.60	-5	21,772	-0.02%
2022/02/14	8	65.84	2	65.65	65.20	6	25,647	0.02%
2022/02/11	10	68.70	1	68.90	68.80	9	27,111	0.03%
2022/02/10	3	68.57	13	69.55	68.20	-10	27,857	-0.04%
2022/02/09	4	69.70	3	70.26	68.70	1	28,956	0.00%
2022/02/08	2	66.50	3	67.87	68.20	-1	30,368	0.00%
2022/02/07	6	64.95	7	65.37	67.00	-1	31,122	0.00%
2022/01/26	0	0.00	1	67.50	67.00	-1	31,799	0.00%
2022/01/25	14	68.36	2	67.80	66.50	12	33,215	0.04%
2022/01/17	0	0.00	2	72.75	73.80	-2	37,279	-0.01%
2022/01/14	1	71.00	1	71.90	72.10	0	37,609	0.00%
2022/01/13	8	73.60	8	74.10	73.70	0	38,006	0.00%
2022/01/12	2	74.10	0	0.00	73.50	2	38,002	0.01%
2022/01/11	3	74.07	2	74.05	74.00	1	37,927	0.00%
2022/01/10	1	78.30	1	78.40	78.80	0	37,725	0.00%
2022/01/07	1	82.40	9	79.73	78.10	-8	37,654	-0.02%
2022/01/06	1	82.00	0	0.00	82.00	1	37,509	0.00%
2022/01/04	0	0.00	1	86.90	86.00	-1	37,324	0.00%
2022/01/03	1	86.40	0	0.00	86.40	1	37,205	0.00%
2021/12/29	2	87.10	2	87.40	87.40	0	37,075	0.00%
2021/12/28	1	86.80	0	0.00	86.60	1	37,005	0.00%
2021/12/27	1	87.20	4	88.73	89.00	-3	36,847	-0.01%
2021/12/24	5	88.26	2	88.35	87.70	3	36,731	0.01%
2021/12/23	7	89.44	8	88.96	89.40	-1	36,479	0.00%
2021/12/22	3	88.77	3	88.53	86.50	0	36,184	0.00%
2021/12/21	3	86.90	2	86.95	86.70	1	35,854	0.00%
2021/12/17	6	86.37	3	87.40	86.30	3	35,437	0.01%
2021/12/16	6	89.03	9	89.90	91.20	-3	35,077	-0.01%
2021/12/15	7	84.31	6	86.25	87.00	1	34,663	0.00%
2021/12/14	8	84.03	35	82.38	83.30	-27	34,486	-0.08%
2021/12/13	1	87.70	1	87.30	87.00	0	34,253	0.00%
2021/12/10	13	87.91	6	89.57	86.20	7	34,088	0.02%
2021/12/09	17	90.11	15	91.04	89.20	2	33,832	0.01%
2021/12/08	21	90.11	21	92.01	89.00	0	33,400	0.00%
2021/12/07	15	93.41	7	92.56	90.20	8	33,056	0.02%
2021/12/06	24	90.63	17	90.57	90.00	7	32,385	0.02%
2021/12/03	39	92.56	47	92.44	90.40	-8	32,138	-0.02%
2021/12/02	15	89.45	5	87.88	87.60	10	31,348	0.03%
2021/12/01	7	89.39	12	89.77	89.00	-5	30,951	-0.02%
2021/11/30	5	85.60	9	87.99	88.30	-4	30,503	-0.01%
2021/11/29	6	80.88	15	81.33	84.00	-9	29,973	-0.03%
2021/11/26	10	85.35	17	84.45	84.40	-7	29,519	-0.02%
2021/11/25	15	90.07	18	89.34	85.60	-3	28,830	-0.01%
2021/11/24	13	85.06	2	84.40	85.00	11	27,866	0.04%
2021/11/23	1	85.60	4	84.65	85.80	-3	27,499	-0.01%
2021/11/22	10	90.30	10	90.70	90.50	0	26,899	0.00%
2021/11/19	78	92.40	80	92.44	90.50	-2	26,619	-0.01%
2021/11/18	20	90.20	17	89.79	89.10	3	25,846	0.01%
2021/11/17	10	93.77	5	93.28	92.80	5	25,368	0.02%
2021/11/16	15	90.91	17	90.67	90.70	-2	24,376	-0.01%
2021/11/15	182.1	96.73	174	96.71	94.50	8.1	23,355	0.03%	大買/大賣/
2021/11/12	70	97.71	71	95.53	99.00	-1	21,248	0.00%
2021/11/11	309	95.30	307.6	94.79	90.00	1.4	19,169	0.01%	大買/大賣/
2021/11/10	21	90.50	45	90.36	92.50	-24	15,253	-0.16%
2021/11/09	41	81.22	17	80.95	84.10	24	13,734	0.17%
2021/11/08	11	72.30	12.5	73.14	76.50	-1.5	12,992	-0.01%
2021/11/05	46	69.55	31	71.14	69.60	15	11,841	0.13%
2021/11/04	136	71.58	142	71.88	67.20	-6	10,262	-0.06%	大買/大賣/
2021/11/03	0	0.00	4	65.65	71.00	-4	9,459	-0.04%
2021/11/02	14	69.39	12	70.31	69.00	2	8,675	0.02%
2021/11/01	38	66.51	30	66.71	68.30	8	7,207	0.11%
2021/10/29	7	60.20	35	60.09	62.10	-28	5,907	-0.47%
2021/10/28	1	59.10	3	57.00	56.50	-2	5,203	-0.04%
2021/10/27	44	58.97	33	59.74	58.80	11	4,941	0.22%
2021/10/26	19	56.97	25	58.34	58.60	-6	3,605	-0.17%
2021/10/25	5	51.38	19	52.05	53.30	-14	3,185	-0.44%
2021/10/22	8	50.05	8	49.93	48.50	0	2,943	0.00%
2021/10/21	34	49.19	42	49.89	49.70	-8	2,551	-0.31%
2021/10/20	1	44.75	5.1	46.35	46.65	-4.1	2,086	-0.19%
2021/10/19	1	42.00	0	0.00	42.45	1	2,016	0.05%
2021/10/15	1	40.75	0	0.00	40.75	1	2,161	0.05%
2021/10/14	2	39.20	0	0.00	39.30	2	2,261	0.09%
2021/10/13	1	39.50	0	0.00	38.95	1	2,324	0.04%
2021/10/06	10	40.43	0	0.00	39.35	10	3,229	0.31%
2021/10/05	0	0.00	5	39.80	40.75	-5	3,517	-0.14%
2021/10/04	0	0.00	1	40.50	39.80	-1	3,664	-0.03%
2021/10/01	2	41.80	0	0.00	41.50	2	3,698	0.05%
2021/09/30	1	43.45	0	0.00	43.35	1	3,797	0.03%
2021/09/29	2	44.00	0	0.00	43.30	2	4,094	0.05%
2021/09/28	0	0.00	8	46.01	45.75	-8	4,521	-0.18%
2021/09/22	1	45.85	0	0.00	45.75	1	4,914	0.02%
2021/09/17	0	0.00	1	47.20	47.35	-1	4,976	-0.02%
2021/09/16	1	46.00	0	0.00	46.00	1	5,054	0.02%
2021/09/15	2	46.45	0	0.00	46.25	2	5,158	0.04%
2021/09/14	1	46.85	0	0.00	46.70	1	5,232	0.02%
2021/09/10	0	0.00	5	47.27	47.50	-5	5,746	-0.09%
2021/09/06	3	50.50	0	0.00	48.75	3	6,115	0.05%
2021/09/03	6	50.98	0	0.00	51.20	6	6,139	0.10%
2021/09/02	9	51.73	6	50.52	51.00	3	6,119	0.05%
2021/09/01	6	50.75	8	50.06	50.40	-2	6,071	-0.03%
2021/08/30	1	48.50	0	0.00	48.50	1	6,049	0.02%
2021/08/27	6	48.46	0	0.00	48.15	6	6,060	0.10%
2021/08/18	2	46.60	0	0.00	49.05	2	6,285	0.03%
2021/08/12	1	53.90	1	51.60	51.60	0	6,284	0.00%
2021/08/09	1	50.80	0	0.00	51.00	1	6,274	0.02%
2021/08/06	2	52.20	0	0.00	52.10	2	6,286	0.03%
2021/08/04	5	54.00	3	54.00	53.90	2	6,329	0.03%
2021/08/03	3	54.70	0	0.00	54.40	3	6,378	0.05%
2021/08/02	0	0.00	5	54.00	53.70	-5	6,458	-0.08%
2021/07/30	1	55.40	8	54.76	54.00	-7	6,566	-0.11%
2021/07/29	0	0.00	1	57.80	58.00	-1	6,453	-0.02%
2021/07/28	5	55.90	0	0.00	56.50	5	6,455	0.08%
2021/07/27	3	59.10	8	58.50	57.60	-5	6,433	-0.08%
2021/07/26	0	0.00	17	60.64	60.90	-17	6,440	-0.26%
2021/07/23	1	60.00	0	0.00	59.90	1	6,422	0.02%
2021/07/22	5	60.38	5	62.00	61.10	0	6,382	0.00%
2021/07/21	3	61.60	0	0.00	59.90	3	6,341	0.05%
2021/07/20	6	60.13	6	61.68	60.80	0	6,311	0.00%
2021/07/19	1	61.70	0	0.00	61.10	1	6,268	0.02%
2021/07/16	0	0.00	1	62.20	62.10	-1	6,347	-0.02%
2021/07/15	6	63.42	14	64.99	63.30	-8	6,303	-0.13%
2021/07/14	28	62.89	2	61.70	63.60	26	6,120	0.42%
2021/07/13	3	62.00	10	64.45	62.00	-7	5,867	-0.12%
2021/07/12	7	61.34	9.3	61.80	62.30	-2.3	5,556	-0.04%
2021/07/09	14	59.66	1	59.40	58.90	13	5,363	0.24%
2021/07/08	2	58.35	0	0.00	58.20	2	5,282	0.04%
2021/07/07	5	58.60	34	58.18	57.80	-29	5,294	-0.55%
2021/07/06	16.3	59.29	4	59.38	58.60	12.3	5,252	0.23%
2021/07/05	8	61.84	39.3	61.92	62.40	-31.3	5,058	-0.62%
2021/07/02	0	0.00	2	55.95	56.80	-2	4,723	-0.04%
2021/07/01	0	0.00	1.2	55.08	53.80	-1.2	4,847	-0.03%
2021/06/30	3	57.20	0	0.00	56.60	3	5,195	0.06%
2021/06/29	1	56.90	0	0.00	56.60	1	5,319	0.02%
2021/06/28	3	55.03	1.3	56.18	55.00	1.7	5,187	0.03%
2021/06/25	0	0.00	5	55.50	55.80	-5	5,136	-0.10%
2021/06/24	0	0.00	1	55.80	55.40	-1	5,093	-0.02%
2021/06/23	5	55.30	0	0.00	55.30	5	5,007	0.10%
2021/06/22	7	55.99	7	55.90	54.70	0	4,944	0.00%
2021/06/21	30	54.58	7	54.19	54.70	23	4,754	0.48%
2021/06/18	10	53.40	2	53.30	52.10	8	4,520	0.18%
2021/06/16	3	52.87	3	53.80	52.40	0	4,382	0.00%
2021/06/15	3	52.57	4	50.80	52.30	-1	4,254	-0.02%
2021/06/09	0	0.00	1	49.85	50.10	-1	4,277	-0.02%
2021/06/08	1	49.55	0	0.00	49.55	1	4,270	0.02%
2021/06/07	3	49.33	0	0.00	49.40	3	4,269	0.07%
2021/06/04	1	49.90	5	50.10	49.85	-4	4,258	-0.09%
2021/06/02	3	50.90	3	50.50	50.90	0	4,270	0.00%
2021/06/01	0	0.00	1	51.50	51.50	-1	4,241	-0.02%
2021/05/31	3	49.77	2	49.85	49.40	1	4,184	0.02%
2021/05/26	0	0.00	1	45.45	45.70	-1	4,075	-0.02%
2021/05/25	0	0.00	5	46.20	45.15	-5	4,083	-0.12%
2021/05/24	2	42.63	2	42.93	44.10	0	4,065	0.00%
2021/05/20	1	43.80	0	0.00	42.55	1	4,075	0.02%
2021/05/19	0	0.00	1	43.20	43.40	-1	4,066	-0.02%
2021/05/18	2	40.93	3	42.17	43.70	-1	4,060	-0.02%
2021/05/17	4	41.46	4	41.89	39.90	0	4,034	0.00%
2021/05/14	6	44.48	7	45.62	44.30	-1	3,991	-0.03%
2021/05/13	8	44.06	29	44.97	44.20	-21	3,972	-0.53%
2021/05/12	3	47.33	0	0.00	45.60	3	3,959	0.08%
2021/05/11	6	51.30	2	51.30	49.90	4	3,899	0.10%
2021/05/10	1	55.00	1	54.80	54.30	0	3,857	0.00%
2021/05/07	16	53.87	19	54.48	54.60	-3	3,782	-0.08%
2021/05/06	3	50.43	3	50.77	50.00	0	3,670	0.00%
2021/05/05	3	50.70	3	51.70	50.10	0	3,669	0.00%
2021/05/04	2	52.40	0	0.00	50.70	2	3,677	0.05%
2021/05/03	1	54.80	0	0.00	53.40	1	3,662	0.03%
2021/04/29	1	53.80	0	0.00	53.20	1	3,636	0.03%
2021/04/28	1	53.90	2	54.10	53.40	-1	3,638	-0.03%
2021/04/27	3	54.77	2	55.35	54.20	1	3,693	0.03%
2021/04/26	4	56.10	0	0.00	55.70	4	3,725	0.11%
2021/04/23	0	0.00	1	54.80	55.50	-1	3,747	-0.03%
2021/04/22	3	55.10	3	54.63	53.70	0	3,932	0.00%
2021/04/21	2	53.60	2	53.95	53.50	0	3,906	0.00%
2021/04/20	1	53.30	2	53.80	54.20	-1	3,946	-0.03%
2021/04/19	4.2	54.22	3	53.93	53.60	1.2	3,970	0.03%
2021/04/16	6	55.13	6	55.65	55.00	0	3,954	0.00%
2021/04/15	3	54.36	4	55.30	55.30	-1	3,937	-0.02%
2021/04/14	2	54.10	21	52.51	52.80	-19	3,884	-0.49%
2021/04/13	1	55.40	0	0.00	55.10	1	3,931	0.03%
2021/04/12	2	57.00	0	0.00	54.50	2	4,055	0.05%
2021/04/09	8	58.26	25	58.51	57.10	-17	4,098	-0.41%
2021/04/08	4	60.00	10	60.03	59.20	-6	4,093	-0.15%
2021/04/07	17	60.12	10	60.05	59.50	7	4,033	0.17%
2021/04/06	10	60.90	8	59.08	62.50	2	3,880	0.05%
2021/04/01	5	55.86	3	57.00	58.00	2	3,512	0.06%
2021/03/31	0	0.00	3	52.97	53.30	-3	3,414	-0.09%
2021/03/30	2	52.20	0	0.00	52.20	2	3,517	0.06%
2021/03/26	2	52.40	0	0.00	51.70	2	3,621	0.06%
2021/03/24	0	0.00	1	51.80	50.80	-1	4,001	-0.02%
2021/03/23	1	51.60	0	0.00	51.00	1	4,206	0.02%
2021/03/18	0	0.00	1	49.50	49.50	-1	4,226	-0.02%
2021/03/17	1	50.30	2	50.55	50.00	-1	4,299	-0.02%
2021/03/15	0	0.00	1	47.50	47.20	-1	4,528	-0.02%
2021/03/11	1	47.00	8	47.10	47.80	-7	4,633	-0.15%
2021/03/10	9	46.53	0	0.00	46.65	9	4,705	0.19%
2021/03/08	0	0.00	5	47.62	46.95	-5	4,931	-0.10%
2021/03/05	0	0.00	5	49.05	48.40	-5	5,145	-0.10%
2021/03/04	0	0.00	8	49.95	49.55	-8	5,363	-0.15%
2021/03/03	0	0.00	5	50.20	50.00	-5	5,582	-0.09%
2021/03/02	4	50.80	4	51.85	50.10	0	5,883	0.00%
2021/02/26	5	50.92	2	51.10	51.00	3	6,062	0.05%
2021/02/25	5	52.38	2	52.00	51.60	3	6,156	0.05%
2021/02/23	5	52.20	4	52.70	52.00	1	6,300	0.02%
2021/02/22	0	0.00	6	53.85	53.00	-6	6,384	-0.09%
2021/02/19	3	52.87	4	53.33	53.30	-1	6,378	-0.02%
2021/02/18	2	53.10	5	53.68	53.30	-3	6,370	-0.05%
2021/02/17	5	51.96	6	52.88	52.70	-1	6,357	-0.02%
2021/02/04	6	52.10	2	52.45	51.50	4	6,338	0.06%
2021/02/03	2	52.95	3	53.97	53.10	-1	6,323	-0.02%
2021/02/02	0	0.00	1	53.00	53.50	-1	6,305	-0.02%
2021/02/01	6	50.00	6	50.47	51.00	0	6,293	0.00%
2021/01/29	0	0.00	0.1	51.40	51.30	-0.1	6,289	0.00%
2021/01/28	2	53.00	6	53.07	52.80	-4	6,271	-0.06%
2021/01/27	6	54.60	6	55.33	54.60	0	6,264	0.00%
2021/01/26	13	55.69	6	56.27	54.80	7	6,245	0.11%
2021/01/25	16	56.76	13	57.60	56.70	3	6,212	0.05%
2021/01/22	11	56.99	9	57.33	58.10	2	6,187	0.03%
2021/01/21	4	55.75	10	56.50	55.40	-6	6,150	-0.10%
2021/01/20	13	56.76	11	57.06	54.80	2	6,264	0.03%
2021/01/19	10	57.60	28	58.05	58.80	-18	6,207	-0.29%
2021/01/18	11	57.98	8	57.58	58.10	3	6,134	0.05%
2021/01/15	7	60.17	21	59.55	59.50	-14	6,043	-0.23%
2021/01/14	27	57.49	17	56.51	58.00	10	5,796	0.17%
2021/01/13	18	54.87	2	53.50	55.60	16	5,703	0.28%
2021/01/12	3	52.90	3	52.70	52.10	0	5,639	0.00%
2021/01/08	1	56.20	7	55.16	54.30	-6	5,569	-0.11%
2021/01/07	4	54.95	7	55.10	55.10	-3	5,527	-0.05%
2021/01/06	9	56.17	10	56.25	55.60	-1	5,479	-0.02%
2021/01/05	24	59.02	26	58.90	59.10	-2	5,361	-0.04%
2021/01/04	1	57.00	3.4	58.21	58.70	-2.4	5,175	-0.05%
2020/12/31	1	52.20	4	53.50	53.40	-3	5,031	-0.06%
2020/12/30	11	51.67	2	52.45	51.80	9	4,927	0.18%
2020/12/29	0	0.00	2.1	51.62	50.40	-2.1	4,872	-0.04%
2020/12/28	1	52.70	10	52.25	52.00	-9	4,815	-0.19%
2020/12/25	11.3	53.65	28	52.30	51.90	-16.7	4,769	-0.35%
2020/12/24	30	55.99	16	56.31	54.90	14	4,640	0.30%
2020/12/23	32.1	57.42	12	57.30	58.20	20.1	4,523	0.44%
2020/12/22	24	59.30	8	57.30	56.80	16	4,477	0.36%
2020/12/21	26	59.33	4	58.53	59.30	22	4,403	0.50%
2020/12/18	32	60.25	21	60.75	60.80	11	4,270	0.26%
2020/12/17	3	56.80	21.6	54.58	56.90	-18.6	3,997	-0.47%
2020/12/16	25	52.11	5	51.90	51.80	20	3,794	0.53%
2020/12/15	2	51.15	0	0.00	50.70	2	3,776	0.05%
2020/12/14	4.3	52.16	8	52.38	52.50	-3.7	3,732	-0.10%
2020/12/11	3.2	51.32	1	52.60	51.50	2.2	3,725	0.06%
2020/12/10	38.1	53.44	2	53.33	53.30	36	3,682	0.98%
2020/12/09	4	52.43	26.7	53.06	54.30	-22.7	3,571	-0.64%
2020/12/08	3.1	49.32	9	49.43	49.45	-5.9	3,418	-0.17%
2020/12/07	2	49.25	2	48.50	48.40	0	3,394	0.00%
2020/12/04	8	50.58	8	51.25	50.80	0	3,319	0.00%
2020/12/03	5.2	50.76	1	51.10	49.60	4.2	3,261	0.13%
2020/12/02	15	52.17	6	52.52	51.60	9	3,201	0.28%
2020/12/01	18	50.92	5.1	50.36	53.50	13	3,064	0.42%
2020/11/30	8	49.39	3	50.27	49.80	5	2,844	0.18%
2020/11/27	5.3	50.07	34.5	49.69	49.80	-29.2	2,641	-1.11%
2020/11/26	33	47.62	12.4	49.90	51.00	20.6	2,450	0.84%
2020/11/25	1	45.00	12.1	46.11	46.40	-11.1	2,186	-0.51%
2020/11/24	1	41.10	2	41.90	42.20	-1	2,022	-0.05%
2020/11/23	3	39.70	0	0.00	42.05	3	1,968	0.15%
2020/11/20	9	41.77	6	41.92	40.40	3	1,972	0.15%
2020/11/19	0	0.00	8	40.16	41.00	-8	1,935	-0.41%
2020/11/18	0	0.00	1	38.30	38.30	-1	1,994	-0.05%
2020/11/12	2	37.55	0	0.00	37.60	2	2,405	0.08%
2020/11/04	0	0.00	1	38.55	38.60	-1	2,585	-0.04%
2020/11/02	1	36.70	0	0.00	36.75	1	2,786	0.04%
2020/10/29	3	38.82	2	39.38	39.00	1	3,311	0.03%
2020/10/28	10	40.84	23	41.22	40.50	-13	3,322	-0.39%
2020/10/27	0	0.00	7	38.55	38.55	-7	3,270	-0.21%
2020/10/21	5	36.55	1	36.10	35.80	4	3,856	0.10%
2020/10/20	1	34.50	1	34.75	34.60	0	4,163	0.00%
2020/10/16	0	0.00	1	35.15	35.05	-1	4,427	-0.02%
2020/10/14	0	0.00	1	36.40	36.00	-1	4,544	-0.02%
2020/10/13	1	35.80	0	0.00	35.85	1	4,668	0.02%
2020/09/25	1	34.80	1	37.00	35.45	0	5,953	0.00%
2020/09/24	8	37.21	0	0.00	36.85	8	6,182	0.13%
2020/09/23	2	38.70	0	0.00	38.60	2	6,288	0.03%
2020/09/22	3	38.93	0	0.00	38.70	3	6,356	0.05%
2020/09/17	1	38.90	0	0.00	39.00	1	6,903	0.01%
2020/09/16	4	39.19	0	0.00	39.00	4	6,916	0.06%
2020/09/15	2	40.00	14	39.98	39.85	-12	6,921	-0.17%
2020/09/14	4	40.80	8	40.94	40.80	-4	6,985	-0.06%
2020/09/11	0	0.00	1	39.40	39.30	-1	6,913	-0.01%
2020/09/10	2	38.45	0	0.00	38.50	2	6,869	0.03%
2020/09/08	0.2	37.70	0	0.00	37.70	0.2	6,845	0.00%
2020/09/07	5.5	37.80	0	0.00	37.85	5.5	6,830	0.08%
2020/09/04	1.2	39.09	0	0.00	39.05	1.2	6,802	0.02%
2020/09/03	1.3	39.65	0	0.00	39.50	1.3	6,777	0.02%
2020/09/02	0.2	39.70	0	0.00	39.70	0.2	6,763	0.00%
2020/08/31	0	0.00	7	40.36	41.40	-7	6,693	-0.10%
2020/08/28	4.3	39.55	3	39.85	39.70	1.3	6,649	0.02%
2020/08/27	17.2	40.56	7	41.49	40.00	10.2	6,621	0.15%
2020/08/26	11	40.79	25	40.83	40.55	-14	6,565	-0.21%
2020/08/25	7	41.69	5	42.39	41.75	2	6,490	0.03%
2020/08/24	7	42.03	22	42.62	42.00	-15	6,410	-0.23%
2020/08/21	10	40.88	22	42.18	43.45	-12	6,253	-0.19%
2020/08/20	1	38.65	9.2	39.47	39.50	-8.2	6,045	-0.14%
2020/08/19	5	38.80	3	38.53	38.95	2	5,910	0.03%
2020/08/18	5	37.40	0	0.00	37.05	5	5,867	0.09%
2020/08/12	0.1	37.50	0	0.00	37.60	0.1	5,851	0.00%
2020/08/11	1	37.50	0	0.00	36.60	1	5,804	0.02%
2020/08/10	2	38.05	0	0.00	37.70	2	5,759	0.03%
2020/08/07	4	38.59	35	38.39	38.25	-31	5,724	-0.54%
2020/08/06	5	40.07	14.1	39.92	39.80	-9.1	5,623	-0.16%
2020/08/05	44.2	42.20	31.5	41.61	41.10	12.7	5,510	0.23%
2020/08/04	50	40.27	25	40.66	40.45	25	5,238	0.48%
2020/08/03	6	38.97	2	39.00	38.50	4	4,970	0.08%
2020/07/31	15	39.07	1	38.85	38.80	14	4,931	0.28%
2020/07/30	12	38.10	7	38.74	38.75	5	4,844	0.10%
2020/07/29	1.1	33.94	1	35.80	35.80	0.1	4,588	0.00%
2020/07/28	1	34.00	5	33.72	33.40	-4	4,540	-0.09%
2020/07/27	0	0.00	27	36.75	36.75	-27	4,396	-0.61%
2020/07/24	17	40.95	54	38.73	38.00	-37	4,291	-0.86%
2020/07/23	8	38.10	6	38.26	38.80	2	3,973	0.05%
2020/07/21	2	37.30	0.4	37.10	37.30	1.6	3,756	0.04%
2020/07/20	0	0.00	1	38.20	36.60	-1	3,729	-0.03%
2020/07/17	12	38.09	9	37.68	37.70	3	3,658	0.08%
2020/07/16	1	36.60	2	37.35	36.35	-1	3,579	-0.03%
2020/07/15	0	0.00	5	37.18	36.20	-5	3,538	-0.14%
2020/07/14	2	37.50	20	36.44	37.55	-18	3,484	-0.52%
2020/07/13	1	38.10	6	38.57	38.10	-5	3,500	-0.14%
2020/07/10	26	38.89	3	38.62	37.85	23	3,462	0.66%
2020/07/09	26	40.47	3.5	40.38	39.20	22.5	3,373	0.67%
2020/07/08	5	37.51	5	38.24	38.10	0	3,048	0.00%
2020/07/07	32	35.95	5	35.96	35.05	27	2,744	0.98%
2020/07/06	6	37.14	5	36.53	37.35	1	2,653	0.04%
2020/07/03	70	38.09	11	38.24	37.00	59	2,525	2.34%
2020/07/02	6	36.14	0	0.00	36.35	6	2,271	0.26%
2020/07/01	8	33.19	0	0.00	33.05	8	2,133	0.37%
2020/06/30	4	33.15	5	33.90	33.55	-1	2,057	-0.05%
2020/06/29	13	31.13	1	32.55	32.55	12	1,863	0.64%
2020/06/24	1	29.60	5	29.60	29.60	-4	1,674	-0.24%
2020/06/23	2	26.55	0	0.00	26.95	2	1,477	0.14%
2020/06/22	0	0.00	2	26.40	26.30	-2	1,457	-0.14%
2020/06/19	2	26.60	0	0.00	26.60	2	1,421	0.14%
2020/06/03	0	0.00	5	29.70	29.85	-5	1,384	-0.36%
2020/05/26	0	0.00	1	30.55	30.65	-1	1,390	-0.07%
2020/05/21	1.5	29.85	5	29.96	30.65	-3.5	1,371	-0.26%
2020/05/14	1	28.70	0	0.00	28.25	1	1,306	0.08%
2020/05/12	1	29.00	0.3	29.05	29.20	0.7	1,301	0.06%
2020/04/29	0	0.00	3	31.83	31.65	-3	1,251	-0.24%
2020/04/27	2	32.00	0	0.00	32.00	2	1,273	0.16%
2020/04/24	0	0.00	12	32.17	32.00	-12	1,255	-0.96%
2020/04/23	3	31.15	0	0.00	31.00	3	1,235	0.24%
2020/04/22	10	31.90	2	31.60	31.20	8	1,229	0.65%
2020/04/17	6	30.59	1	30.45	30.45	5	1,236	0.40%
2020/04/16	3	29.67	2	30.45	30.45	1	1,173	0.09%
2020/04/09	0	0.00	1	24.75	24.45	-1	1,094	-0.09%
2020/03/30	0	0.00	3	18.90	19.30	-3	1,207	-0.25%
2020/03/27	6	19.63	6	19.93	19.25	0	1,273	0.00%
2020/03/26	1	19.25	1	19.40	19.20	0	1,419	0.00%
2020/03/24	1	17.90	3	18.02	17.85	-2	1,538	-0.13%
2020/03/23	2	16.85	2	17.20	16.70	0	1,546	0.00%
2020/03/18	6	19.63	4	20.08	18.80	2	1,631	0.12%
2020/03/17	3	19.40	3	19.40	19.75	0	1,638	0.00%
2020/03/16	4	21.41	2	21.83	20.00	2	1,633	0.12%
2020/03/13	2	21.35	2	21.55	21.95	0	1,617	0.00%
2020/03/12	2	23.60	2	23.95	23.70	0	1,594	0.00%
2020/03/09	1	27.35	0	0.00	26.70	1	1,557	0.06%
2020/03/04	2	28.50	3	28.90	28.75	-1	1,537	-0.07%
2020/03/02	2	28.20	0	0.00	27.75	2	1,533	0.13%
2020/02/24	2	30.20	0	0.00	30.10	2	1,563	0.13%
2020/01/30	0	0.00	1	32.10	32.10	-1	1,486	-0.07%
2020/01/15	0	0.00	0	35.65	35.60	0	1,463	0.00%
2020/01/13	0	0.00	1	36.00	36.10	-1	1,425	-0.07%
2020/01/03	0	0.00	10	35.60	35.60	-10	1,374	-0.73%
2019/12/30	0	0.00	9	35.93	35.65	-9	1,337	-0.67%
2019/12/27	9	36.05	0	0.00	35.25	9	1,316	0.68%
2019/12/24	11	36.49	3	36.90	36.90	8	1,247	0.64%
2019/12/23	5	36.73	18.1	37.05	36.05	-13.1	1,197	-1.09%
2019/12/17	3	34.90	3	34.38	33.30	0	1,122	0.00%
2019/12/16	2	32.10	3	32.78	33.40	-1	1,046	-0.10%
2019/12/13	1	32.15	0	0.00	31.80	1	1,034	0.10%
2019/12/11	0	0.00	2	32.60	32.95	-2	1,021	-0.20%
2019/12/05	2	32.05	1	32.40	32.05	1	1,116	0.09%
2019/12/04	1	32.05	5	32.16	32.05	-4	1,163	-0.34%
2019/12/03	0	0.00	31	31.65	32.35	-31	1,171	-2.65%
2019/12/02	3	31.83	6	31.75	31.80	-3	1,174	-0.26%
2019/11/29	6	32.35	42	32.10	32.00	-36	1,199	-3.00%
2019/11/28	1	32.70	1	32.30	32.15	0	1,207	0.00%
2019/11/27	50	33.10	0	0.00	32.70	50	1,205	4.15%
2019/11/25	0	0.00	1	33.00	32.60	-1	1,203	-0.08%
2019/11/22	8	32.85	7	33.12	32.80	1	1,202	0.08%
2019/11/21	25	33.97	0	0.00	33.45	25	1,190	2.10%
2019/11/20	0	0.00	3	31.80	33.40	-3	1,132	-0.26%
2019/11/12	4	31.80	2	31.85	31.70	2	1,150	0.17%
2019/11/11	1	32.25	0	0.00	32.05	1	1,151	0.09%
2019/11/08	0	0.00	3	32.72	32.80	-3	1,153	-0.26%
2019/11/04	2	32.90	0	0.00	32.80	2	1,201	0.17%
2019/11/01	0	0.00	2	32.95	32.85	-2	1,206	-0.17%
2019/10/25	2	34.20	0	0.00	34.05	2	1,251	0.16%
2019/10/24	1	34.75	0	0.00	34.75	1	1,317	0.08%
2019/10/23	0	0.00	1	34.85	34.90	-1	1,391	-0.07%
2019/10/22	1	34.40	0	0.00	34.40	1	1,381	0.07%
2019/10/18	0	0.00	0.1	34.35	34.35	-0.1	1,391	0.00%
2019/10/15	0	0.00	3	33.87	33.60	-3	1,390	-0.22%
2019/10/14	4	33.50	2	33.85	33.50	2	1,395	0.14%
2019/10/08	1	33.75	0	0.00	33.75	1	1,409	0.07%
2019/09/23	2	36.95	12	37.07	36.30	-10	1,430	-0.70%
2019/09/19	0	0.00	1	34.15	33.80	-1	1,325	-0.08%
2019/09/18	1	33.80	0	0.00	33.80	1	1,350	0.07%
2019/09/17	0	0.00	0	33.10	33.35	0	1,384	0.00%
2019/09/10	0	0.00	10	34.40	33.60	-10	1,714	-0.58%
2019/09/09	12	34.96	2	35.45	34.60	10	1,740	0.57%
2019/08/26	0	0.00	24	31.69	31.65	-24	1,810	-1.33%
2019/08/23	0	0.00	6	32.53	32.50	-6	1,817	-0.33%
2019/08/22	0	0.00	32	32.37	32.10	-32	1,824	-1.75%
2019/08/21	2	32.05	0	0.00	32.05	2	1,836	0.11%
2019/08/20	0	0.00	28	32.63	32.15	-28	1,854	-1.51%
2019/08/19	0	0.00	12	32.38	32.30	-12	1,870	-0.64%
2019/08/16	0	0.00	2	31.55	32.45	-2	1,882	-0.11%
2019/08/15	7	30.99	23	31.10	31.05	-16	1,885	-0.85%
2019/08/14	2	32.05	17	32.11	31.60	-15	1,913	-0.78%
2019/08/13	2	31.55	2	31.75	31.55	0	1,969	0.00%
2019/08/12	0	0.00	14	32.11	32.10	-14	1,991	-0.70%
2019/08/08	0	0.00	10	31.82	31.60	-10	2,048	-0.49%
2019/08/02	2	34.40	0	0.00	34.40	2	2,159	0.09%
2019/08/01	6	34.55	6	34.85	35.15	0	2,200	0.00%
2019/07/31	5	35.05	0	0.00	35.10	5	2,251	0.22%
2019/07/30	13	36.03	6	36.45	35.20	7	2,272	0.31%
2019/07/29	0	0.00	18	36.85	36.55	-18	2,261	-0.80%
2019/07/26	11	37.28	14	37.40	37.00	-3	2,259	-0.13%
2019/07/25	1	36.65	22	36.37	36.80	-21	2,221	-0.95%
2019/07/24	0	0.00	11	35.30	35.15	-11	2,156	-0.51%
2019/07/23	0	0.00	14	35.47	35.15	-14	2,171	-0.64%
2019/07/18	4	35.35	4	35.95	35.35	0	2,243	0.00%
2019/07/17	0	0.00	14	35.34	35.35	-14	2,239	-0.63%
2019/07/16	0	0.00	11	35.41	35.25	-11	2,253	-0.49%
2019/07/12	0	0.00	11	34.81	34.85	-11	2,302	-0.48%
2019/07/09	0	0.00	2	35.75	35.35	-2	2,457	-0.08%
2019/07/08	4	35.40	2	35.65	35.30	2	2,476	0.08%
2019/07/04	0	0.00	29	36.49	36.45	-29	2,536	-1.14%
2019/07/02	0	0.00	4	37.10	37.25	-4	2,579	-0.16%
2019/06/27	0	0.00	6	36.03	35.75	-6	2,614	-0.23%
2019/06/25	1	35.05	1	35.50	34.25	0	2,628	0.00%
2019/06/24	9	35.12	3	34.80	34.90	6	2,724	0.22%
2019/06/21	8	37.51	6.2	39.09	35.85	1.8	2,762	0.07%
2019/06/20	4	38.23	2	38.80	38.35	2	2,697	0.07%
2019/06/19	18	37.57	22	38.84	38.60	-4	2,773	-0.14%
2019/06/18	2	35.50	2	35.80	35.35	0	2,643	0.00%
2019/06/17	0	0.00	8	35.13	35.15	-8	2,689	-0.30%
2019/06/12	5	34.56	7	34.29	34.00	-2	3,264	-0.06%
2019/06/11	4	32.83	4	33.15	32.60	0	3,391	0.00%
2019/06/10	0	0.00	7	32.41	32.50	-7	3,428	-0.20%
2019/06/05	4	32.66	4	33.15	32.05	0	3,449	0.00%
2019/05/28	0	0.00	6	32.33	33.00	-6	3,571	-0.17%
2019/05/27	6	31.65	0	0.00	31.40	6	3,567	0.17%
2019/05/24	3	31.85	6	32.63	32.15	-3	3,590	-0.08%
2019/05/23	3	32.50	0	0.00	32.50	3	3,594	0.08%
2019/05/20	0	0.00	6	33.42	33.10	-6	3,733	-0.16%
2019/05/17	7	32.44	7	33.51	32.35	0	3,741	0.00%
2019/05/16	9	33.96	7	35.09	33.05	2	3,755	0.05%
2019/05/15	0	0.00	10	33.55	34.65	-10	3,702	-0.27%
2019/05/14	1	29.50	1	29.95	31.50	0	3,656	0.00%
2019/05/13	8	32.00	0	0.00	31.00	8	3,653	0.22%
2019/05/10	10	33.13	4	33.15	32.40	6	3,668	0.16%
2019/05/09	4	34.10	5	34.88	33.10	-1	3,640	-0.03%
2019/05/08	12	35.61	3	36.17	34.95	9	3,625	0.25%
2019/05/07	2	38.25	2	38.55	37.35	0	3,632	0.00%
2019/05/06	7	38.51	0	0.00	38.10	7	3,626	0.19%
2019/05/03	0	0.00	10	39.45	39.15	-10	3,631	-0.28%
2019/05/02	2	38.75	4	39.20	39.55	-2	3,618	-0.06%
2019/04/25	6	38.68	3	38.78	39.00	3	3,591	0.08%
2019/04/22	2	39.55	2	40.25	39.20	0	3,576	0.00%
2019/04/19	7	38.59	7	38.79	38.95	0	3,575	0.00%
2019/04/18	8	39.16	7	40.02	38.10	1	3,560	0.03%
2019/04/17	2	41.33	0	0.00	40.00	2	3,536	0.06%
2019/04/16	0	0.00	2	40.10	41.00	-2	3,458	-0.06%
2019/04/15	0	0.00	3	39.30	39.10	-3	3,406	-0.09%
2019/04/12	2	38.58	3	39.65	38.70	-1	3,397	-0.03%
2019/04/11	3.2	39.03	3	39.62	39.00	0.2	3,385	0.01%
2019/04/10	5	39.58	5	39.54	39.10	0	3,375	0.00%
2019/04/09	2	39.05	0	0.00	39.05	2	3,329	0.06%
2019/04/08	25	39.90	1	40.30	39.55	24	3,337	0.72%
2019/04/03	0	0.00	7	39.80	39.55	-7	3,323	-0.21%
2019/04/02	22	39.12	5	40.06	39.00	17	3,375	0.50%
2019/04/01	14	39.39	7	39.64	39.20	7	3,355	0.21%
2019/03/29	3	39.90	3	39.52	39.90	0	3,323	0.00%
2019/03/28	22	39.32	5	39.07	39.00	17	3,292	0.52%
2019/03/27	9	39.91	3.2	40.37	40.00	5.8	3,279	0.18%
2019/03/26	4	37.10	15	38.08	39.50	-11	3,166	-0.35%
2019/03/25	31	36.44	11	36.72	36.55	20	3,088	0.65%
2019/03/22	14	38.18	9	38.73	37.70	5	3,061	0.16%
2019/03/21	26	37.90	19.3	38.06	38.10	6.7	2,988	0.22%
2019/03/20	27	37.99	25	38.48	38.10	2	3,078	0.06%
2019/03/19	16	37.84	17	39.91	37.35	-1	3,027	-0.03%
2019/03/18	4	36.96	29	38.46	38.50	-25	2,779	-0.90%
2019/03/15	14	34.87	12	34.94	35.00	2	2,672	0.07%
2019/03/14	8	33.84	2	32.90	33.85	6	2,396	0.25%
2019/03/13	0	0.00	30	29.12	30.80	-30	2,243	-1.34%
2019/02/27	0	0.00	5	28.05	28.35	-5	2,407	-0.21%
2019/02/22	2	28.95	31	28.96	28.90	-29	2,634	-1.10%
2019/02/21	4	29.00	8	29.23	29.00	-4	2,629	-0.15%
2019/02/20	0	0.00	62	29.09	28.35	-62	2,579	-2.40%
2019/02/19	6	29.18	4	28.95	29.10	2	2,560	0.08%
2019/02/18	2	27.75	2	27.65	27.95	0	2,494	0.00%
2019/02/15	0	0.00	1	27.05	26.50	-1	2,468	-0.04%
2019/02/12	5	27.20	0	0.00	26.80	5	2,610	0.19%
2019/01/29	2	26.00	1	26.10	26.10	1	2,669	0.04%
2019/01/28	10	26.49	9	26.32	25.85	1	2,649	0.04%
2019/01/25	0	0.00	67	25.13	25.05	-67	2,623	-2.55%
2019/01/24	0	0.00	17	25.18	25.05	-17	2,647	-0.64%
2019/01/23	0	0.00	16	24.73	24.85	-16	2,662	-0.60%
2019/01/21	0	0.00	21	24.27	24.60	-21	2,673	-0.79%
2019/01/18	0	0.00	22	23.82	23.80	-22	2,685	-0.82%
2019/01/17	0	0.00	12	23.90	23.80	-12	2,719	-0.44%
2019/01/16	0	0.00	50	24.98	24.70	-50	2,716	-1.84%
2019/01/11	50	25.65	0	0.00	24.65	50	2,752	1.82%
2019/01/10	0	0.00	14	24.66	24.85	-14	2,760	-0.51%
2019/01/09	1	25.20	4	25.60	25.00	-3	2,777	-0.11%
2019/01/04	12	23.97	11.5	24.27	24.00	0.5	2,836	0.02%
2019/01/03	11	25.22	8	25.80	25.20	3	2,846	0.11%
2019/01/02	11	25.92	0	0.00	25.95	11	2,864	0.38%
2018/12/28	8	26.29	6	26.48	26.30	2	2,880	0.07%
2018/12/27	0	0.00	21	27.03	26.80	-21	2,930	-0.72%
2018/12/26	3	26.90	10	27.55	26.90	-7	2,945	-0.24%
2018/12/25	4	28.23	4	28.03	27.70	0	2,948	0.00%
2018/12/24	14	26.54	4	26.70	26.90	10	2,886	0.35%
2018/12/21	0	0.00	3	27.57	27.30	-3	2,898	-0.10%
2018/12/20	24	26.95	13	27.60	27.95	11	2,906	0.38%
2018/12/19	0	0.00	29	28.01	28.00	-29	2,954	-0.98%
2018/12/18	1	27.70	0	0.00	27.70	1	2,953	0.03%
2018/12/13	4	29.45	35	29.23	28.85	-31	3,134	-0.99%
2018/12/12	0	0.00	24	27.46	27.75	-24	3,085	-0.78%
2018/12/11	0	0.00	6	26.93	26.80	-6	3,088	-0.19%
2018/12/10	6	26.45	0	0.00	26.10	6	3,105	0.19%
2018/12/07	0	0.00	5	27.10	27.30	-5	3,097	-0.16%
2018/12/06	27	27.39	0	0.00	26.10	27	3,086	0.87%
2018/12/05	4	28.08	0	0.00	28.30	4	3,066	0.13%
2018/12/03	0	0.00	15	29.37	29.20	-15	3,080	-0.49%
2018/11/30	0	0.00	5	29.10	28.60	-5	3,070	-0.16%
2018/11/29	6	28.59	3	29.15	28.40	3	3,068	0.10%
2018/11/28	0	0.00	11	27.60	27.40	-11	3,029	-0.36%
2018/11/26	5	26.30	10	26.95	26.80	-5	3,227	-0.15%
2018/11/23	19	25.99	27	28.59	25.85	-8	3,178	-0.25%
2018/11/22	10	26.70	26	26.67	26.70	-16	3,106	-0.52%
2018/11/14	7	24.48	7	25.09	24.00	0	3,110	0.00%
2018/11/13	3	24.82	3	25.57	24.90	0	3,087	0.00%
2018/11/12	4	24.25	31	24.35	24.65	-27	3,018	-0.89%
2018/11/09	1	22.45	1	22.35	22.75	0	2,973	0.00%
2018/11/08	1	23.95	0	0.00	22.35	1	2,995	0.03%
2018/11/07	0	0.00	6	22.50	22.55	-6	3,010	-0.20%
2018/11/02	0	0.00	18	21.97	21.30	-18	3,138	-0.57%
2018/11/01	0	0.00	16	21.21	21.35	-16	3,132	-0.51%
2018/10/31	0	0.00	1	19.75	20.20	-1	3,126	-0.03%
2018/10/26	29	20.01	0	0.00	18.85	29	3,200	0.91%
2018/10/25	57	19.93	6	19.75	19.65	51	3,196	1.60%
2018/10/24	38	21.50	14	21.66	21.15	24	3,190	0.75%
2018/10/23	5	22.55	4	23.00	21.95	1	3,184	0.03%
2018/10/22	3	23.45	8	23.19	23.05	-5	3,188	-0.16%
2018/10/19	44	21.80	39	22.24	22.45	5	3,193	0.16%
2018/10/18	5	23.50	2	23.43	23.10	3	3,213	0.09%
2018/10/17	15	24.11	13	25.07	24.00	2	3,240	0.06%
2018/10/16	11	24.77	3	24.65	24.65	8	3,311	0.24%
2018/10/12	18	22.70	18	24.44	24.60	0	3,387	0.00%
2018/10/09	17	27.69	0	0.00	27.20	17	3,417	0.50%
2018/10/08	0	0.00	20	29.76	28.90	-20	3,448	-0.58%
2018/10/05	36	29.19	8	29.89	28.75	28	3,464	0.81%
2018/10/04	16	31.48	10	31.68	30.85	6	3,488	0.17%
2018/10/03	28	32.84	17	32.55	32.40	11	3,632	0.30%
2018/10/02	11	35.73	5	35.72	35.00	6	3,755	0.16%
2018/10/01	5	35.75	0	0.00	35.75	5	3,821	0.13%
2018/09/28	2	36.05	2	36.60	35.75	0	3,978	0.00%
2018/09/27	7	36.46	5	37.00	36.10	2	4,132	0.05%
2018/09/26	10	37.10	12	37.87	37.00	-2	4,340	-0.05%
2018/09/25	14	36.64	12	37.13	36.90	2	4,569	0.04%
2018/09/21	24	36.94	11	37.10	36.90	13	4,984	0.26%
2018/09/20	34	37.20	8	37.63	36.95	26	5,195	0.50%
2018/09/19	7	38.84	5	38.55	38.05	2	5,237	0.04%
2018/09/18	11	37.47	24	37.87	37.35	-13	5,270	-0.25%
2018/09/17	0	0.00	17	36.87	36.20	-17	5,414	-0.31%
2018/09/14	0	0.00	29	36.34	36.60	-29	5,661	-0.51%
2018/09/13	4	35.29	5	35.78	35.30	-1	5,935	-0.02%
2018/09/12	3	35.52	0	0.00	35.20	3	6,269	0.05%
2018/09/11	1	36.20	33	36.07	36.05	-32	6,611	-0.48%
2018/09/10	11	36.05	8	36.18	35.00	3	6,919	0.04%
2018/09/07	5	36.55	3	36.73	37.05	2	7,192	0.03%
2018/09/06	4	38.11	5	38.67	38.35	-1	7,280	-0.01%
2018/09/05	2	37.90	2	38.35	38.15	0	7,641	0.00%
2018/09/04	6	37.48	9	38.44	38.40	-3	7,816	-0.04%
2018/09/03	33	38.52	43	38.80	37.40	-10	7,856	-0.13%
2018/08/31	21	39.58	27	39.00	39.90	-6	7,891	-0.08%
2018/08/29	15	37.40	23	35.81	36.50	-8	7,909	-0.10%
2018/08/28	1	35.35	0	0.00	35.00	1	8,048	0.01%
2018/08/27	0	0.00	8	34.98	35.60	-8	8,131	-0.10%
2018/08/24	2	34.78	5	34.78	34.50	-3	8,175	-0.04%
2018/08/23	6	36.29	0	0.00	35.30	6	8,274	0.07%
2018/08/22	6	34.43	5	34.83	36.35	1	8,297	0.01%
2018/08/21	1	34.50	1	35.60	34.15	0	8,296	0.00%
2018/08/16	1	36.00	0	0.00	35.90	1	8,317	0.01%
2018/08/15	0	0.00	4	36.38	35.45	-4	8,315	-0.05%
2018/08/14	13	34.35	18	34.82	35.50	-5	8,324	-0.06%
2018/08/13	18	36.03	21	36.88	35.15	-3	8,494	-0.04%
2018/08/10	10	39.41	5	39.64	38.70	5	8,575	0.06%
2018/08/09	29	39.03	19	39.80	38.65	10	8,835	0.11%
2018/08/08	15	40.56	0	0.00	40.10	15	9,082	0.17%
2018/08/07	8	41.11	8	41.40	41.20	0	9,098	0.00%
2018/08/06	8	41.54	8	41.11	40.90	0	9,252	0.00%
2018/08/03	1	43.80	1	42.70	43.40	0	9,304	0.00%
2018/08/01	13	45.54	6	45.79	44.85	7	9,461	0.07%
2018/07/31	0	0.00	17	45.03	45.60	-17	9,520	-0.18%
2018/07/30	7	45.20	5	45.56	45.15	2	9,620	0.02%
2018/07/27	2	46.70	0	0.00	46.50	2	9,793	0.02%
2018/07/26	7	46.58	2	46.95	46.55	5	10,005	0.05%
2018/07/25	24	47.53	13	48.00	47.00	11	10,381	0.11%
2018/07/24	10	47.23	3	47.60	47.60	7	10,379	0.07%
2018/07/23	4	46.43	18	47.46	47.15	-14	10,464	-0.13%
2018/07/20	5	45.00	15.2	45.73	45.20	-10.2	10,498	-0.10%
2018/07/19	16	45.25	16	46.25	45.00	0	10,644	0.00%
2018/07/18	20	46.62	3	47.85	46.20	17	10,796	0.16%
2018/07/17	7	47.34	2	48.50	47.25	5	10,883	0.05%
2018/07/16	6	48.48	5	49.28	48.00	1	11,280	0.01%
2018/07/13	2	48.20	22	48.66	48.20	-20	11,245	-0.18%
2018/07/12	15	48.14	10	49.13	47.95	5	11,567	0.04%
2018/07/11	16	48.38	21	48.43	48.10	-5	11,705	-0.04%
2018/07/10	17	45.06	17	45.43	45.60	0	11,634	0.00%
2018/07/09	8	48.83	15	48.67	47.50	-7	11,760	-0.06%
2018/07/06	43	47.90	50	48.48	48.55	-7	11,839	-0.06%
2018/07/05	54	48.87	33	50.22	47.75	21	11,778	0.18%
2018/07/04	22	49.47	12	50.62	49.00	10	11,826	0.08%
2018/07/03	34	51.19	15	51.98	50.00	19	11,863	0.16%
2018/07/02	44	52.95	39	54.66	51.40	5	11,591	0.04%
2018/06/29	12	48.50	40	48.79	50.40	-28	11,188	-0.25%
2018/06/28	30	46.35	28	47.57	45.85	2	10,976	0.02%
2018/06/27	13	48.15	21	48.57	47.70	-8	10,885	-0.07%
2018/06/26	5	47.40	24	46.72	47.50	-19	10,755	-0.18%
2018/06/25	48	46.39	16	47.48	44.50	32	10,586	0.30%
2018/06/22	27	49.63	30	51.03	49.00	-3	10,353	-0.03%
2018/06/21	7	49.76	22	49.16	50.10	-15	10,077	-0.15%
2018/06/20	35	46.41	34	47.12	46.10	1	9,813	0.01%
2018/06/19	5	45.61	32.5	46.48	47.15	-27.5	9,495	-0.29%
2018/06/15	7	41.08	0	0.00	42.90	7	9,375	0.07%
2018/06/14	2	39.93	5	40.80	40.15	-3	9,233	-0.03%
2018/06/13	41	40.29	31	41.37	39.00	10	9,282	0.11%
2018/06/12	1	39.30	38	39.06	39.35	-37	9,006	-0.41%
2018/06/11	6	37.32	6	37.85	37.65	0	9,064	0.00%
2018/06/08	47	35.73	20	35.87	35.95	27	9,002	0.30%
2018/06/07	28	38.12	12	38.60	37.45	16	8,910	0.18%
2018/06/06	13	38.75	12	39.25	38.55	1	8,907	0.01%
2018/06/05	63	39.46	31	39.97	38.20	32	8,871	0.36%
2018/06/04	1	39.95	5	40.96	42.30	-4	8,700	-0.05%
2018/05/31	2	39.35	7	39.64	39.45	-5	8,675	-0.06%
2018/05/30	1	38.70	6	38.12	38.70	-5	8,661	-0.06%
2018/05/29	2	35.90	9	36.83	37.50	-7	8,673	-0.08%
2018/05/28	6	34.30	9	35.07	35.00	-3	8,672	-0.03%
2018/05/25	6	34.80	6	35.93	34.80	0	8,726	0.00%
2018/05/24	16	34.53	15	34.70	34.90	1	8,796	0.01%
2018/05/23	13	35.34	6	35.42	35.50	7	8,985	0.08%
2018/05/22	16	35.18	14	35.78	35.80	2	9,216	0.02%
2018/05/21	18	37.97	20	38.45	37.00	-2	9,236	-0.02%
2018/05/18	8	35.45	5	35.25	35.60	3	9,168	0.03%
2018/05/17	6	35.97	8	35.76	36.60	-2	9,229	-0.02%
2018/05/16	18	34.58	16	35.06	33.80	2	9,069	0.02%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	11	31.50	16	32.44	33.20	-5	8,863	-0.06%
2018/05/11	9	30.36	43	30.47	30.20	-34	8,709	-0.39%
2018/05/10	30	30.08	18	30.49	30.15	12	8,637	0.14%
2018/05/09	31	31.64	9	31.96	31.00	22	8,554	0.26%
2018/05/08	4	31.14	6	31.35	30.90	-2	8,544	-0.02%
2018/05/07	8	31.56	18	32.15	31.00	-10	8,596	-0.12%
2018/05/04	37	31.99	10	32.34	31.10	27	8,574	0.31%
2018/05/03	26	32.53	28	32.72	31.90	-2	8,483	-0.02%
2018/05/02	47	31.97	56	32.47	30.90	-9	8,397	-0.11%
2018/04/30	2	33.95	15	33.95	33.95	-13	8,158	-0.16%
2018/04/27	0	0.00	9	30.23	30.90	-9	8,131	-0.11%
2018/04/26	20	29.24	20	31.03	28.10	0	7,996	0.00%
2018/04/25	45	29.76	35	29.81	29.90	10	7,863	0.13%
2018/04/24	29	29.98	1	30.20	29.00	28	7,654	0.37%
2018/04/23	45	32.81	60	34.07	32.20	-15	7,447	-0.20%
2018/04/20	45	36.02	95	36.55	35.50	-50	7,296	-0.69%
2018/04/19	0	0.00	24	34.50	34.50	-24	6,850	-0.35%
2018/04/18	8	29.69	52	30.45	31.40	-44	6,821	-0.65%
2018/04/17	39	29.70	73	29.31	28.55	-34	6,457	-0.53%
2018/04/16	45	31.82	28	32.33	31.70	17	6,250	0.27%
2018/04/13	75	32.34	49	32.83	32.95	26	6,134	0.42%
2018/04/12	110	34.95	39	35.77	33.30	71	5,835	1.22%	大買/
2018/04/11	17	36.69	10	37.42	36.90	7	5,665	0.12%
2018/04/10	49	37.24	35	38.91	36.00	14	5,565	0.25%
2018/04/09	62	38.95	47	39.63	38.70	15	5,342	0.28%
2018/04/03	100	43.00	0	0.00	43.00	100	5,068	1.97%
2018/03/31	4	40.23	0	0.00	41.45	4	5,014	0.08%
2018/03/30	2	37.70	0	0.00	37.70	2	4,975	0.04%
2018/03/27	0	0.00	1	36.60	38.30	-1	4,959	-0.02%
2018/03/23	0	0.00	6	32.89	34.00	-6	4,884	-0.12%
2018/03/22	0	0.00	2	36.70	36.35	-2	4,811	-0.04%
2018/03/21	10	37.30	32	39.72	40.35	-22	4,771	-0.46%
2018/03/20	7	34.34	12	35.03	36.70	-5	4,550	-0.11%
2018/03/19	26	29.84	33	32.90	33.40	-7	4,382	-0.16%
2018/03/16	11	30.50	109	30.43	30.40	-98	4,204	-2.33%	大賣/
2018/03/15	56	31.59	48	31.79	32.20	8	4,071	0.20%
2018/03/14	0	0.00	1	29.30	29.30	-1	3,787	-0.03%
2018/03/13	0	0.00	19	26.25	26.65	-19	3,766	-0.50%
2018/03/12	45	23.65	39	23.52	24.25	6	3,704	0.16%
2018/03/09	5	21.80	5	22.50	22.05	0	3,598	0.00%
2018/03/08	14	23.09	74	23.19	22.70	-60	3,541	-1.69%
2018/03/07	20	23.17	5	23.00	23.00	15	3,492	0.43%
2018/03/06	14	23.24	9	23.40	24.50	5	3,428	0.15%
2018/03/05	16	23.12	56	23.02	23.90	-40	3,361	-1.19%
2018/03/02	2	23.40	1	23.85	23.75	1	3,256	0.03%
2018/03/01	6	20.28	14	20.48	21.75	-8	3,151	-0.25%
2018/02/27	0	0.00	7	20.89	19.80	-7	3,066	-0.23%
2018/02/26	6	18.32	9	19.70	19.75	-3	2,980	-0.10%
2018/02/23	64	19.31	56	20.07	18.65	8	2,888	0.28%
2018/02/22	42	19.65	74	20.63	20.60	-32	2,673	-1.20%
2018/02/21	16	18.86	33	19.35	19.35	-17	2,419	-0.70%
2018/02/12	5	17.40	3	16.60	17.60	2	2,351	0.09%
2018/02/09	6	14.33	0	0.00	16.00	6	2,163	0.28%
2018/02/08	61	12.92	41	13.41	14.55	20	1,950	1.03%
2018/02/07	88	12.81	16	13.25	13.25	72	1,790	4.02%
2018/02/06	78	11.88	29	12.19	12.05	49	1,702	2.88%
2018/02/05	66	12.84	23	13.09	12.90	43	1,639	2.62%
2018/02/02	91	13.65	21	13.53	13.50	70	1,605	4.36%
2018/02/01	16	13.70	10	13.92	13.80	6	1,591	0.38%
2018/01/31	85	13.08	71	13.75	14.10	14	1,535	0.91%
2018/01/30	156	13.87	72	14.02	13.50	84	1,431	5.87%	大買/
2018/01/29	101	14.46	5	14.60	14.60	96	1,284	7.48%	大買/
2018/01/26	50	11.77	65	11.98	13.30	-15	1,164	-1.29%
2018/01/25	65	12.44	60	12.66	12.10	5	1,055	0.47%
2018/01/24	90	11.70	13	12.40	12.40	77	914	8.42%
2018/01/23	43	11.30	0	0.00	11.30	43	754	5.70%