威盛 (2388)-第一金-新竹券商分點個股進出

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
106.0
漲跌
--
漲幅
0.00%
成交量
3,219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(已收盤)

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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	106.50	20	107.00	106.00	-19	14,793	-0.13%
2024/11/19	0	0.00	2	107.00	107.00	-2	14,948	-0.01%
2024/11/18	3	104.83	0	0.00	103.50	3	15,123	0.02%
2024/11/15	3	106.50	3	107.67	106.50	0	15,239	0.00%
2024/11/14	3	106.83	1	106.00	105.00	2	15,519	0.01%
2024/11/13	14	108.25	15	107.53	106.50	-1	15,602	-0.01%
2024/11/12	9	108.78	11	108.14	107.50	-2	15,606	-0.01%
2024/11/11	6	110.00	10	110.45	111.00	-4	15,516	-0.03%
2024/11/08	87.1	114.73	66	116.92	110.50	21.1	15,441	0.14%
2024/11/07	1	119.50	0	0.00	119.00	1	15,034	0.01%
2024/11/06	1	118.00	10	118.00	117.50	-9	14,956	-0.06%
2024/11/05	0	0.00	1	116.50	116.50	-1	15,019	-0.01%
2024/11/04	11	115.73	0	0.00	115.00	11	15,140	0.07%
2024/11/01	4	117.25	10	118.00	118.00	-6	15,058	-0.04%
2024/10/30	10	116.45	19	116.71	116.50	-9	15,040	-0.06%
2024/10/29	0	0.00	4	124.25	119.00	-4	14,870	-0.03%
2024/10/28	6	120.25	13	119.66	120.50	-7	14,556	-0.05%
2024/10/25	4	120.13	2	118.50	118.50	2	14,313	0.01%
2024/10/24	35	122.25	11	120.36	120.50	24	14,166	0.17%
2024/10/23	10	129.60	1	129.50	129.50	9	13,583	0.07%
2024/10/22	21	131.88	8	132.88	130.50	13	13,536	0.10%
2024/10/21	3	133.17	17	132.44	133.50	-14	13,335	-0.10%
2024/10/18	23	127.54	0	0.00	123.50	23	12,955	0.18%
2024/10/17	11	127.86	6	128.58	126.00	5	12,956	0.04%
2024/10/16	1	124.50	3	129.50	129.50	-2	12,864	-0.02%
2024/10/15	5	128.10	7	130.29	126.00	-2	12,659	-0.02%
2024/10/14	10	128.05	4	132.25	128.00	6	12,470	0.05%
2024/10/11	24	131.48	3	128.50	128.50	21	12,289	0.17%
2024/10/09	4.3	133.80	2	134.25	133.50	2.3	11,930	0.02%
2024/10/08	3	129.83	8	133.13	135.00	-5	11,820	-0.04%
2024/10/04	15	132.23	10	135.50	130.00	5	11,506	0.04%
2024/10/01	5	131.30	2	132.50	134.00	3	11,359	0.03%
2024/09/30	3	130.50	3	133.67	131.00	0	11,250	0.00%
2024/09/27	12.3	133.82	3	135.67	130.50	9.3	11,060	0.08%
2024/09/26	7	138.43	15	138.43	138.50	-8	10,635	-0.08%
2024/09/25	4	128.25	2	128.50	127.50	2	9,992	0.02%
2024/09/24	9.6	130.36	2.2	128.86	128.50	7.4	9,810	0.08%
2024/09/23	1	141.00	3	142.67	135.50	-2	9,464	-0.02%
2024/09/20	26	143.38	20	142.45	138.00	6	9,316	0.06%
2024/09/19	4	137.38	7	139.29	140.50	-3	9,014	-0.03%
2024/09/18	4	136.13	1	134.50	133.00	3	8,797	0.03%
2024/09/16	6	136.17	6	136.50	136.00	0	8,888	0.00%
2024/09/13	15.3	135.22	16	135.66	138.00	-0.8	8,900	-0.01%
2024/09/12	2	127.75	4	130.88	132.00	-2	8,629	-0.02%
2024/09/11	1	125.00	0	0.00	121.50	1	8,625	0.01%
2024/09/10	1	125.00	1	126.50	125.50	0	8,668	0.00%
2024/09/09	0	0.00	3	124.67	125.50	-3	8,698	-0.03%
2024/09/05	1	125.50	1	124.50	124.00	0	8,566	0.00%
2024/09/04	2	121.50	0	0.00	121.00	2	8,599	0.02%
2024/09/03	1	128.50	0	0.00	128.50	1	8,531	0.01%
2024/09/02	2	132.25	0	130.00	130.00	2	8,496	0.02%
2024/08/30	3	137.50	0	0.00	133.00	3	8,420	0.04%
2024/08/29	1	131.00	1	134.00	133.50	0	8,327	0.00%
2024/08/28	3	136.17	6	137.33	133.00	-3	8,239	-0.04%
2024/08/27	3	134.17	4	133.63	133.50	-1	7,981	-0.01%
2024/08/26	9	137.11	3	136.33	135.50	6	7,930	0.08%
2024/08/23	1	132.00	4	136.38	138.50	-3	7,802	-0.04%
2024/08/22	2	132.75	10	133.00	133.50	-8	7,685	-0.10%
2024/08/21	11	130.86	10	132.75	130.50	1	7,541	0.01%
2024/08/20	13	125.77	9.6	128.24	131.00	3.4	7,343	0.05%
2024/08/19	3	124.67	6.8	125.07	125.50	-3.8	7,137	-0.05%
2024/08/16	10	121.25	17.3	123.90	124.50	-7.3	6,975	-0.11%
2024/08/15	0.3	106.50	0	109.83	113.50	0.3	6,641	0.00%
2024/08/14	2	105.25	1	108.00	104.50	1	6,528	0.02%
2024/08/13	0	0.00	1	102.50	103.00	-1	6,442	-0.02%
2024/08/12	0	0.00	2	99.00	101.00	-2	6,432	-0.03%
2024/08/09	5.1	99.17	2	99.70	96.60	3.1	6,394	0.05%
2024/08/08	84.1	96.42	0	0.00	96.00	84.1	6,359	1.32%
2024/08/07	2	91.60	3	97.50	99.90	-1	6,353	-0.02%
2024/08/06	9	92.41	0	98.50	91.60	9	6,526	0.14%
2024/08/05	7	101.71	0	0.00	101.50	7	6,407	0.11%
2024/08/02	5	113.90	0	0.00	112.50	5	6,390	0.08%
2024/08/01	5	121.80	2	124.50	119.00	3	6,299	0.05%
2024/07/31	3	119.33	6	119.75	121.00	-3	6,198	-0.05%
2024/07/30	1	113.00	2	114.50	114.50	-1	6,130	-0.02%
2024/07/29	3	120.50	1	124.00	114.50	2	6,103	0.03%
2024/07/23	3	121.00	8	124.13	120.00	-5	6,012	-0.08%
2024/07/22	2	119.25	0	0.00	122.00	2	6,048	0.03%
2024/07/19	6	123.76	0	0.00	120.50	6	6,087	0.10%
2024/07/18	2	120.50	4.1	124.81	127.00	-2.1	6,072	-0.03%
2024/07/17	1	123.00	1	124.50	125.50	0	5,980	0.00%
2024/07/16	2.1	124.24	3	127.33	124.00	-1	6,027	-0.02%
2024/07/15	1	125.00	0	0.00	122.00	1	6,100	0.02%
2024/07/12	4.1	122.99	4	123.75	123.00	0.1	6,191	0.00%
2024/07/11	1.8	126.22	2	130.50	124.50	-0.2	6,266	0.00%
2024/07/10	5	123.40	6	118.03	126.50	-1	6,309	-0.02%
2024/07/09	2.3	116.30	0	0.00	116.00	2.3	6,551	0.04%
2024/07/08	5.2	119.42	0	0.00	119.00	5.2	6,801	0.08%
2024/07/05	1	123.00	1	121.00	122.00	0	6,777	0.00%
2024/07/04	3	118.83	2	118.25	119.00	1	6,733	0.01%
2024/07/03	0	0.00	3	116.50	118.00	-3	6,721	-0.04%
2024/07/02	1	113.00	0	0.00	113.00	1	6,695	0.01%
2024/07/01	5	115.78	0	114.00	114.00	5	6,693	0.07%
2024/06/28	0	0.00	3	116.33	116.50	-3	6,728	-0.04%
2024/06/27	2	112.50	1	114.00	112.00	1	6,752	0.01%
2024/06/26	2	114.00	2	117.75	113.00	0	6,785	0.00%
2024/06/25	4	116.00	2	116.75	116.50	2	6,812	0.03%
2024/06/24	2	119.75	1	121.50	117.50	1	6,912	0.01%
2024/06/21	0	126.75	0	0.00	122.50	0	7,509	0.00%
2024/06/20	3	129.33	3	127.51	128.00	0	7,379	0.00%
2024/06/19	0	0.00	1	126.00	124.50	-1	7,288	-0.01%
2024/06/18	20	130.00	20	131.50	128.50	0	7,257	0.00%
2024/06/17	0	0.00	6	122.92	126.00	-6	7,178	-0.08%
2024/06/14	3	115.67	3	114.67	115.00	0	6,927	0.00%
2024/06/13	2	109.00	1	108.50	108.50	1	6,813	0.01%
2024/06/12	1	109.00	0	0.00	109.00	1	6,855	0.01%
2024/06/11	1.3	112.58	0	0.00	110.00	1.3	6,930	0.02%
2024/06/07	0	0.00	2	116.25	118.50	-2	6,954	-0.03%
2024/06/06	2.3	115.22	1	114.00	114.00	1.3	6,935	0.02%
2024/05/31	0	0.00	1	118.50	118.50	-1	7,690	-0.01%
2024/05/30	0	0.00	8	119.50	119.00	-8	7,683	-0.10%
2024/05/29	5	118.50	0	0.00	117.50	5	7,691	0.07%
2024/05/28	6	119.17	12	118.08	119.00	-6	7,691	-0.08%
2024/05/27	0	0.00	1	116.00	116.00	-1	7,661	-0.01%
2024/05/24	6	114.75	3	114.17	114.50	3	7,736	0.04%
2024/05/23	4	115.63	0	0.00	114.50	4	7,766	0.05%
2024/05/22	1	117.00	11	117.77	117.50	-10	7,847	-0.13%
2024/05/21	3	116.83	2	116.00	116.50	1	7,982	0.01%
2024/05/20	1	114.00	9	116.78	116.00	-8	8,019	-0.10%
2024/05/17	7	115.00	0	0.00	115.50	7	8,037	0.09%
2024/05/15	4.1	115.87	4	115.00	113.50	0.1	8,220	0.00%
2024/05/14	1	113.00	3	114.50	115.00	-2	8,343	-0.02%
2024/05/13	3	112.67	1	111.50	112.00	2	8,466	0.02%
2024/05/10	9	115.72	18	110.19	113.50	-9	8,599	-0.10%
2024/05/09	1.1	123.00	0	0.00	121.50	1.1	8,372	0.01%
2024/05/08	0	0.00	17	124.24	127.00	-17	8,359	-0.20%
2024/05/07	1	122.50	1	122.50	122.50	0	8,442	0.00%
2024/05/02	5	127.50	5	127.70	127.50	0	8,627	0.00%
2024/04/30	0	0.00	1	128.50	128.00	-1	8,687	-0.01%
2024/04/26	7	134.71	6.3	131.47	131.00	0.7	8,842	0.01%
2024/04/25	12	131.13	5	128.21	129.00	7	8,838	0.08%
2024/04/24	4.3	126.26	6	126.00	130.00	-1.8	8,896	-0.02%
2024/04/23	9	121.83	4	122.75	121.00	5	9,048	0.06%
2024/04/22	13	126.08	2	121.00	121.00	11	9,123	0.12%
2024/04/19	25	132.82	16	129.97	128.00	9	9,217	0.10%
2024/04/18	5	142.70	6	142.41	138.50	-1	9,285	-0.01%
2024/04/17	4	141.50	2	140.76	141.00	2	9,411	0.02%
2024/04/16	4	137.13	3	138.00	137.00	1	9,409	0.01%
2024/04/15	15	145.07	22	145.28	139.00	-7	9,595	-0.07%
2024/04/12	4	137.38	23	137.41	140.00	-19	9,891	-0.19%
2024/04/11	1	127.00	17	128.32	127.50	-16	9,777	-0.16%
2024/04/10	9.2	130.34	7	131.50	131.50	2.2	9,901	0.02%
2024/04/09	0	0.00	5.3	130.92	131.00	-5.3	10,007	-0.05%
2024/04/08	10.3	127.26	10	127.00	127.00	0.3	10,190	0.00%
2024/04/03	0	0.00	10	129.50	129.50	-10	10,292	-0.10%
2024/04/02	11	130.50	9	129.78	129.50	2	10,401	0.02%
2024/04/01	2	130.50	8	130.81	132.00	-6	10,566	-0.06%
2024/03/29	2	125.50	1	128.50	125.50	1	10,813	0.01%
2024/03/28	1	129.00	1	128.50	126.00	0	10,978	0.00%
2024/03/27	14	128.50	10	128.95	127.50	4	11,173	0.04%
2024/03/26	32	136.55	21	137.14	131.50	11	11,227	0.10%
2024/03/25	0	0.00	1	134.50	134.50	-1	10,741	-0.01%
2024/03/22	2	122.25	3	121.50	122.50	-1	10,943	-0.01%
2024/03/21	6	120.17	0	0.00	121.50	6	11,314	0.05%
2024/03/20	11.1	119.73	24	119.52	120.00	-12.9	12,008	-0.11%
2024/03/19	6	121.17	0	0.00	120.00	6	12,105	0.05%
2024/03/18	0	0.00	0	121.00	122.00	0	12,316	0.00%
2024/03/15	0	123.00	0	0.00	121.00	0	12,709	0.00%
2024/03/14	4	122.00	0	0.00	122.50	4	13,710	0.03%
2024/03/13	7	123.43	0	0.00	123.00	7	14,188	0.05%
2024/03/12	0	0.00	0.1	130.00	129.00	-0.1	14,705	0.00%
2024/03/11	3	130.50	3	130.00	129.00	0	14,997	0.00%
2024/03/08	21	133.38	8	132.88	131.00	13	15,156	0.09%
2024/03/07	2	138.00	66.3	138.16	137.50	-64.3	15,459	-0.42%
2024/03/06	6.3	128.57	4	129.13	128.50	2.3	15,394	0.01%
2024/03/05	0	0.00	2	131.50	131.50	-2	15,797	-0.01%
2024/03/01	0	0.00	2	131.00	131.00	-2	16,757	-0.01%
2024/02/29	0	0.00	2	131.00	132.00	-2	16,958	-0.01%
2024/02/27	3	130.33	3	130.00	130.00	0	17,108	0.00%
2024/02/26	2	133.00	8.5	132.85	132.50	-6.5	17,706	-0.04%
2024/02/23	2	134.25	3	135.33	134.00	-1	18,732	-0.01%
2024/02/22	4.2	132.30	1	135.97	132.50	3.1	19,143	0.02%
2024/02/21	4	136.50	4	137.87	136.50	0	19,465	0.00%
2024/02/20	13	136.42	7	137.07	136.50	6	20,833	0.03%
2024/02/19	12	139.25	9	138.50	137.00	3	21,480	0.01%
2024/02/16	0	0.00	13	140.81	141.00	-13	22,655	-0.06%
2024/02/15	20	138.50	11	139.45	136.00	9	23,835	0.04%
2024/02/05	2	139.00	3	137.00	137.00	-1	23,844	0.00%
2024/02/02	9	143.89	8	142.69	143.00	1	24,008	0.00%
2024/02/01	12.1	137.92	10	137.00	137.00	2.1	24,146	0.01%
2024/01/31	0	139.64	1	138.50	138.50	-1	24,912	0.00%
2024/01/30	17	139.88	12	138.58	138.50	5	25,466	0.02%
2024/01/29	2	140.50	3	140.50	141.50	-1	27,200	0.00%
2024/01/26	24	140.94	24.4	140.09	140.00	-0.4	28,504	0.00%
2024/01/25	1.1	143.95	0	0.00	142.50	1.1	29,219	0.00%
2024/01/24	11	146.64	9	145.06	143.50	2	29,380	0.01%
2024/01/23	1	147.00	0	148.00	146.50	1	29,733	0.00%
2024/01/22	4	147.13	4.1	148.39	148.00	-0.1	30,158	0.00%
2024/01/19	15	144.93	14	145.54	145.00	1	30,462	0.00%
2024/01/18	13	142.42	12	142.87	143.00	1	30,718	0.00%
2024/01/17	27	146.61	24	144.25	143.50	3	31,186	0.01%
2024/01/16	8	149.13	7	148.07	147.50	1	31,268	0.00%
2024/01/15	15	149.50	15	149.90	149.50	0	31,362	0.00%
2024/01/12	18	148.14	25	145.32	145.50	-7	31,612	-0.02%
2024/01/11	65.1	150.51	31	150.45	150.00	34	31,796	0.11%
2024/01/10	22.1	149.27	33	150.68	152.50	-11	33,245	-0.03%
2024/01/09	21.6	149.91	28	149.43	149.00	-6.5	33,456	-0.02%
2024/01/08	71.1	158.49	60	159.57	149.00	11	33,451	0.03%
2024/01/05	34	155.53	33	158.42	160.00	1	33,127	0.00%
2024/01/04	16	156.34	23	157.80	157.00	-7	33,237	-0.02%
2024/01/03	20	156.85	22	156.93	156.50	-2	33,381	-0.01%
2024/01/02	13	154.12	13	155.96	157.00	0	33,333	0.00%
2023/12/29	3	155.00	1.1	155.95	156.50	2	33,292	0.01%
2023/12/28	14	153.21	22	154.61	154.00	-8	33,365	-0.02%
2023/12/27	19	155.76	10	155.80	153.00	9	33,848	0.03%
2023/12/26	33.5	157.37	38	159.78	157.00	-4.5	34,020	-0.01%
2023/12/25	89	157.34	74	158.45	156.50	15	33,926	0.04%
2023/12/22	18	156.64	15	154.50	155.50	3	33,954	0.01%
2023/12/21	6.1	149.53	6	151.50	151.50	0.1	33,980	0.00%
2023/12/20	6	152.17	11	151.50	151.50	-5	34,141	-0.01%
2023/12/19	12	150.17	12	152.00	152.00	0	34,211	0.00%
2023/12/18	14.1	154.65	13	152.15	152.50	1	34,286	0.00%
2023/12/15	95.1	159.39	71	156.80	156.00	24.1	34,194	0.07%
2023/12/14	21	163.40	32	164.97	165.00	-11	33,968	-0.03%
2023/12/13	20	161.95	2	161.00	161.00	18	34,449	0.05%
2023/12/12	6	163.33	41.1	164.33	163.50	-35.1	35,051	-0.10%
2023/12/11	169.1	171.57	82	163.54	161.50	87.1	34,894	0.25%	大買/
2023/12/08	16	170.69	25	171.84	174.00	-9	33,960	-0.03%
2023/12/07	60	164.64	41.3	165.46	166.00	18.7	33,596	0.06%
2023/12/06	4	172.00	3	174.83	170.50	1	33,297	0.00%
2023/12/05	56	169.82	55	170.45	169.50	1	33,200	0.00%
2023/12/04	72	177.58	69	174.28	173.00	3	33,133	0.01%
2023/12/01	22	171.52	25	173.78	176.50	-3	32,795	-0.01%
2023/11/30	18	171.83	20	172.97	172.50	-2	32,648	-0.01%
2023/11/29	29.3	167.72	42	167.99	170.50	-12.7	32,301	-0.04%
2023/11/28	26	166.58	35	167.50	168.00	-9	32,070	-0.03%
2023/11/27	15	162.87	18	161.58	160.00	-3	31,641	-0.01%
2023/11/24	24	164.04	23	164.78	165.00	1	31,699	0.00%
2023/11/23	105	167.08	85	166.71	163.50	20	31,774	0.06%	大買/
2023/11/22	52	169.17	48	172.91	170.50	4	31,908	0.01%
2023/11/21	64	166.91	65.3	166.60	168.50	-1.3	31,430	0.00%
2023/11/20	33	163.24	36.6	164.99	166.00	-3.6	31,221	-0.01%
2023/11/17	127.6	162.11	128	161.28	164.00	-0.4	30,986	0.00%	大買/大賣/
2023/11/16	66	158.02	65	158.50	160.00	1	29,688	0.00%
2023/11/15	67	157.29	95	154.83	158.50	-28	29,107	-0.10%
2023/11/14	80.1	145.08	111.3	145.81	149.50	-31.2	28,172	-0.11%	大賣/
2023/11/13	0	0.00	10	138.50	138.50	-10	27,196	-0.04%
2023/11/10	40	128.95	16	129.28	126.00	24	27,211	0.09%
2023/11/09	15.2	128.17	12	128.54	129.00	3.1	27,142	0.01%
2023/11/08	79.4	130.38	70.3	130.93	129.00	9.1	27,019	0.03%
2023/11/07	28.5	132.88	5.1	133.93	133.50	23.4	26,701	0.09%
2023/11/06	85.6	144.67	79	142.98	135.00	6.6	26,450	0.02%
2023/11/03	47	137.05	39.4	141.58	145.00	7.7	25,118	0.03%
2023/11/02	9	125.17	66	128.35	132.00	-57	24,186	-0.24%
2023/11/01	8.2	120.44	16	120.28	120.00	-7.8	23,920	-0.03%
2023/10/31	39	121.54	8	119.50	119.00	31	23,942	0.13%
2023/10/30	10.2	123.36	30	122.98	123.00	-19.8	23,924	-0.08%
2023/10/27	34	119.60	2	120.74	117.00	32	23,866	0.13%
2023/10/26	25	120.82	17	121.79	119.00	8	23,523	0.03%
2023/10/25	14	120.64	45	124.07	124.00	-31	23,188	-0.13%
2023/10/24	28	114.11	25	115.86	117.50	3	22,575	0.01%
2023/10/23	10	115.40	10	115.15	114.50	0	22,310	0.00%
2023/10/20	44	118.98	20	117.38	116.50	24	22,156	0.11%
2023/10/19	21	121.98	17	122.56	122.50	4	21,788	0.02%
2023/10/18	59	130.66	46	130.85	121.50	13	21,471	0.06%
2023/10/17	9	132.22	27	132.48	134.50	-18	19,814	-0.09%
2023/10/16	25	122.12	84	123.21	122.50	-59	19,488	-0.30%
2023/10/13	12	120.25	55	121.64	122.00	-43	19,195	-0.22%
2023/10/12	7	112.07	14	116.71	118.50	-7	19,873	-0.04%
2023/10/11	31	113.13	13	115.46	108.00	18	20,327	0.09%
2023/10/06	33	117.18	10	116.60	116.00	23	20,959	0.11%
2023/10/05	76	118.76	56	116.61	117.00	20	21,594	0.09%
2023/10/04	26	117.38	39	118.27	118.50	-13	22,450	-0.06%
2023/10/03	35	122.27	22	124.32	118.00	13	22,460	0.06%
2023/10/02	4	123.88	45	123.38	123.00	-41	22,027	-0.19%
2023/09/28	17	121.24	9	118.44	118.50	8	22,128	0.04%
2023/09/27	15	117.50	22.2	117.94	121.50	-7.2	21,906	-0.03%
2023/09/26	80	119.34	33.2	117.88	117.00	46.8	21,747	0.22%
2023/09/25	14	122.54	83	122.96	122.00	-69	21,526	-0.32%
2023/09/22	19	118.37	9	120.00	120.00	10	21,249	0.05%
2023/09/21	26.2	115.63	31	117.03	119.00	-4.8	21,117	-0.02%
2023/09/20	22	116.86	15	115.93	115.50	7	20,877	0.03%
2023/09/19	106	120.03	50	119.60	118.00	56	20,651	0.27%	大買/
2023/09/18	71	122.02	71	122.23	122.50	0	20,183	0.00%
2023/09/15	22	118.55	64.1	119.34	120.00	-42.1	19,566	-0.22%
2023/09/14	15	107.00	7	110.42	111.00	8	18,784	0.04%
2023/09/13	25.1	101.62	35	101.27	101.00	-9.9	18,675	-0.05%
2023/09/12	7	104.14	4	103.63	103.00	3	18,860	0.02%
2023/09/11	39.1	112.65	80.1	111.12	105.50	-41	18,751	-0.22%
2023/09/08	22	115.20	21	116.62	116.50	1	18,518	0.01%
2023/09/07	60	115.88	6	117.08	115.00	54	18,412	0.29%
2023/09/06	16	117.06	16.1	116.60	116.50	-0.1	18,611	0.00%
2023/09/05	7.1	114.00	11.3	116.17	118.00	-4.2	18,805	-0.02%
2023/09/04	23	113.24	1	114.00	116.00	22	18,827	0.12%
2023/09/01	26	113.44	24.1	112.46	112.50	1.9	18,965	0.01%
2023/08/31	39	116.49	44	116.19	115.00	-5	19,335	-0.03%
2023/08/30	15.1	113.14	20.1	114.30	114.50	-5.1	19,752	-0.03%
2023/08/29	26	108.90	29	108.02	109.00	-3	19,823	-0.02%
2023/08/28	93.1	115.98	38	119.03	108.50	55.1	19,677	0.28%
2023/08/25	10	121.60	58.4	119.99	120.50	-48.4	18,965	-0.26%
2023/08/24	13.1	113.94	20	115.43	113.50	-6.9	18,625	-0.04%
2023/08/23	17	113.01	19	113.61	115.00	-2	18,734	-0.01%
2023/08/22	3	111.51	4	112.50	110.00	-1	18,597	-0.01%
2023/08/21	5	110.60	7.1	109.51	108.50	-2.1	18,705	-0.01%
2023/08/18	5.2	109.55	14	108.36	108.00	-8.8	18,625	-0.05%
2023/08/17	10	116.45	11	116.86	116.00	-1	18,354	-0.01%
2023/08/16	76.1	109.90	77	112.34	113.50	-1	18,081	-0.01%
2023/08/15	62	113.52	58	109.80	110.00	4	17,939	0.02%
2023/08/14	45	108.74	40	109.53	109.00	5	17,783	0.03%
2023/08/11	70.1	106.63	57	109.36	110.00	13.1	17,660	0.07%
2023/08/10	28	107.71	15	108.70	109.50	13	17,245	0.08%
2023/08/09	90	109.57	84.3	109.92	109.50	5.7	16,904	0.03%
2023/08/08	12.8	108.16	1.1	106.18	105.50	11.7	16,460	0.07%
2023/08/07	2.1	117.35	9	116.72	117.00	-6.9	16,266	-0.04%
2023/08/04	11	110.59	1	112.00	109.50	10	15,730	0.06%
2023/08/02	39	119.38	12.3	115.15	113.50	26.7	15,495	0.17%
2023/08/01	9	123.94	4	131.38	121.50	5	15,096	0.03%
2023/07/31	4	133.75	2	140.00	133.00	2	14,649	0.01%
2023/07/28	5	140.00	11.1	144.70	147.50	-6.1	14,586	-0.04%
2023/07/27	5	144.80	0.1	150.07	144.00	4.9	14,565	0.03%
2023/07/26	4	145.25	4.1	151.52	151.50	0	14,531	0.00%
2023/07/25	1.1	144.09	0	0.00	142.50	1.1	14,521	0.01%
2023/07/24	3.2	145.27	2	146.07	151.00	1.2	14,518	0.01%
2023/07/21	5.3	148.38	9.2	148.04	148.50	-3.9	14,490	-0.03%
2023/07/20	0	132.50	9	132.00	135.00	-9	14,460	-0.06%
2023/07/19	7.2	125.09	2	128.00	127.50	5.2	14,434	0.04%
2023/07/18	1	123.00	4	124.50	125.00	-3	14,485	-0.02%
2023/07/17	43.1	130.47	31	129.90	130.00	12.1	14,425	0.08%
2023/07/14	18	123.97	32	124.99	127.00	-14	13,341	-0.11%
2023/07/13	32	112.78	37	114.29	115.50	-5	12,613	-0.04%
2023/07/12	5	102.40	8	104.13	105.00	-3	11,715	-0.03%
2023/07/11	27	92.45	40	94.45	95.50	-13	11,020	-0.12%
2023/07/10	11	85.39	31	86.87	86.90	-20	10,104	-0.20%
2023/07/07	11	84.03	0	0.00	84.20	11	9,931	0.11%
2023/07/06	8	83.45	7	83.83	83.80	1	9,928	0.01%
2023/07/05	2	81.00	0	0.00	81.00	2	9,556	0.02%
2023/07/04	2	81.35	5	82.04	81.60	-3	9,601	-0.03%
2023/07/03	1	82.60	2	82.35	81.60	-1	9,611	-0.01%
2023/06/30	1	81.20	2	81.00	81.00	-1	9,650	-0.01%
2023/06/29	16	80.99	16	80.68	80.10	0	9,705	0.00%
2023/06/28	0	0.00	4	78.25	80.00	-4	9,781	-0.04%
2023/06/27	2	78.90	1	76.70	76.70	1	10,125	0.01%
2023/06/26	1	77.50	5	78.14	78.30	-4	10,225	-0.04%
2023/06/21	1	79.90	0	0.00	79.80	1	10,768	0.01%
2023/06/20	7	81.50	8	80.53	80.50	-1	10,821	-0.01%
2023/06/19	7	82.59	4	81.80	81.60	3	11,007	0.03%
2023/06/16	1	83.50	3	83.23	84.60	-2	11,359	-0.02%
2023/06/15	2	82.50	1	82.50	81.90	1	11,440	0.01%
2023/06/14	3	83.13	0	0.00	82.00	3	11,769	0.03%
2023/06/13	1	85.30	17	84.93	84.20	-16	12,105	-0.13%
2023/06/12	6	83.78	0	0.00	83.90	6	12,564	0.05%
2023/06/09	7	87.87	7	88.37	87.90	0	12,720	0.00%
2023/06/08	7	85.26	1	84.90	84.80	6	13,013	0.05%
2023/06/07	9	88.34	3	87.80	87.90	6	13,809	0.04%
2023/06/06	6	88.78	4	88.73	87.50	2	14,003	0.01%
2023/06/05	4	88.10	8	88.50	88.20	-4	13,742	-0.03%
2023/06/02	15	85.71	12	85.85	84.30	3	13,298	0.02%
2023/05/31	15	82.17	14	81.04	80.80	1	13,848	0.01%
2023/05/30	1	82.80	1	80.50	80.60	0	14,101	0.00%
2023/05/29	14	81.81	18	82.13	83.10	-4	14,588	-0.03%
2023/05/26	1	77.50	1	76.20	76.00	0	15,577	0.00%
2023/05/25	6	78.62	4	78.03	77.30	2	16,162	0.01%
2023/05/23	0	0.00	1	77.10	77.10	-1	17,055	-0.01%
2023/05/19	0	0.00	2	75.30	74.90	-2	17,153	-0.01%
2023/05/18	0	0.00	0	76.90	76.20	0	17,170	0.00%
2023/05/17	6	75.95	3	75.93	76.00	3	17,186	0.02%
2023/05/16	21	74.86	21	74.45	75.60	0	17,215	0.00%
2023/05/15	1	73.00	0	0.00	73.20	1	17,302	0.01%
2023/05/12	2	72.58	4	71.50	73.50	-2	17,428	-0.01%
2023/05/11	13	74.35	12	73.28	71.70	1	17,946	0.01%
2023/05/09	1	73.80	1	73.80	73.00	0	17,911	0.00%
2023/05/08	1	74.90	0	0.00	74.80	1	18,028	0.01%
2023/05/04	0	0.00	4	74.85	74.00	-4	19,184	-0.02%
2023/05/03	1	74.20	0	0.00	74.50	1	19,241	0.01%
2023/04/28	6	74.68	4	75.03	74.00	2	19,342	0.01%
2023/04/27	0	0.00	0	74.30	73.60	0	19,299	0.00%
2023/04/26	0	72.65	0	0.00	73.00	0	19,270	0.00%
2023/04/25	1	73.60	0	0.00	73.50	1	19,280	0.01%
2023/04/24	0	0.00	1	76.40	77.20	-1	19,278	-0.01%
2023/04/21	1	76.00	0	0.00	76.70	1	19,280	0.01%
2023/04/20	0	0.00	1	78.60	77.80	-1	19,231	-0.01%
2023/04/19	1	80.59	5	79.40	79.40	-4	19,261	-0.02%
2023/04/14	0	0.00	5	83.02	82.20	-5	19,408	-0.03%
2023/04/13	6	83.10	5	84.30	82.20	1	19,515	0.01%
2023/04/12	0	0.00	1	85.50	85.50	-1	19,547	-0.01%
2023/04/11	0	0.00	30	85.90	85.60	-30	19,588	-0.15%
2023/04/10	0	0.00	2	87.40	87.40	-2	19,543	-0.01%
2023/04/07	0	0.00	0	85.80	85.40	0	19,545	0.00%
2023/04/06	3	85.97	1	86.00	85.50	2	19,545	0.01%
2023/03/31	0	0.00	2	85.90	86.00	-2	19,512	-0.01%
2023/03/30	3	84.66	1.1	84.36	84.80	1.9	19,493	0.01%
2023/03/29	0.1	83.10	11	82.00	83.30	-10.9	19,515	-0.06%
2023/03/28	21.1	85.80	7.6	84.93	84.10	13.5	19,537	0.07%
2023/03/27	13	90.25	7	91.00	89.70	6	19,220	0.03%
2023/03/24	18.1	92.26	13	91.32	89.60	5.1	19,247	0.03%
2023/03/23	2	89.85	0	0.00	89.50	2	18,799	0.01%
2023/03/22	4	89.78	4	89.93	89.50	0	18,928	0.00%
2023/03/21	24	91.36	0	0.00	89.10	24	19,292	0.12%
2023/03/20	1	91.30	9	91.45	91.80	-8	19,422	-0.04%
2023/03/17	43	89.64	23	90.29	89.80	20	19,692	0.10%
2023/03/16	1	87.60	1	87.80	88.60	0	19,658	0.00%
2023/03/15	28	91.54	6	91.55	89.60	22	19,380	0.11%
2023/03/14	4	90.52	3	89.70	88.00	1	19,026	0.01%
2023/03/13	15.1	92.82	10	93.32	92.90	5.1	18,928	0.03%
2023/03/10	51.5	95.01	55	95.00	94.80	-3.5	18,556	-0.02%
2023/03/09	0	0.00	10	95.04	96.00	-10	18,325	-0.05%
2023/03/08	0	0.00	1	88.20	87.30	-1	18,601	-0.01%
2023/03/07	5	88.82	2	87.65	87.60	3	18,539	0.02%
2023/03/06	9	88.83	3	89.03	89.50	6	18,424	0.03%
2023/03/03	3	87.70	11	87.99	85.00	-8	18,250	-0.04%
2023/03/02	5	88.36	6	88.28	87.90	-1	17,890	-0.01%
2023/03/01	42	90.15	28	90.58	89.70	14	17,649	0.08%
2023/02/24	31	88.02	22	87.95	90.80	9	17,103	0.05%
2023/02/23	3	79.00	6	80.69	83.80	-3	15,978	-0.02%
2023/02/22	54	76.66	76	76.85	76.20	-22	15,663	-0.14%
2023/02/21	18	79.83	45	80.34	80.30	-27	15,878	-0.17%
2023/02/20	0	0.00	2	75.45	75.50	-2	15,458	-0.01%
2023/02/17	4	73.85	4	74.48	73.90	0	15,640	0.00%
2023/02/15	1	72.30	1	72.70	72.60	0	16,237	0.00%
2023/02/14	2	74.15	1	74.30	73.70	1	16,523	0.01%
2023/02/13	22	74.60	21	74.46	74.60	1	17,127	0.01%
2023/02/10	3	74.63	3	73.90	73.40	0	17,636	0.00%
2023/02/09	13	75.98	20	76.71	75.30	-7	18,042	-0.04%
2023/02/08	1	72.50	2	74.95	74.50	-1	18,685	-0.01%
2023/02/06	2	72.55	2	72.60	72.60	0	19,424	0.00%
2023/02/03	48	75.16	5	75.30	72.20	43	19,497	0.22%
2023/02/02	7	76.20	6	76.72	77.00	1	19,396	0.01%
2023/02/01	2	70.30	2	70.00	70.20	0	19,012	0.00%
2023/01/30	0	0.00	1	67.70	68.40	-1	19,549	-0.01%
2023/01/17	1	67.00	0	0.00	66.60	1	19,758	0.01%
2023/01/13	5	67.70	0	0.00	67.00	5	20,236	0.02%
2023/01/12	6	69.65	1	68.10	68.10	5	20,539	0.02%
2023/01/11	43	70.16	44	70.39	69.30	-1	20,819	0.00%
2023/01/10	0	0.00	5	70.80	70.30	-5	21,199	-0.02%
2023/01/09	3	71.50	7	70.44	70.70	-4	21,555	-0.02%
2023/01/06	10	69.60	14	69.37	69.70	-4	22,169	-0.02%
2023/01/05	10	69.35	3	70.87	68.80	7	22,827	0.03%
2023/01/04	2	69.10	10	69.90	69.30	-8	23,375	-0.03%
2023/01/03	4	67.35	19	67.51	69.10	-15	23,527	-0.06%
2022/12/30	0	0.00	13	68.38	67.30	-13	23,873	-0.05%
2022/12/29	2	67.05	1	67.40	67.40	1	24,176	0.00%
2022/12/28	3	68.13	2	69.30	67.90	1	25,018	0.00%
2022/12/27	1	70.90	4	71.05	70.90	-3	25,275	-0.01%
2022/12/26	7	70.30	1	69.50	70.00	6	25,716	0.02%
2022/12/22	2	69.30	3	69.67	69.40	-1	26,626	0.00%
2022/12/21	4	69.55	5	69.38	69.60	-1	27,218	0.00%
2022/12/20	1	69.80	7	70.61	69.80	-6	27,653	-0.02%
2022/12/19	1	71.20	1	72.60	71.20	0	27,981	0.00%
2022/12/16	2	73.90	15	72.91	73.10	-13	28,384	-0.05%
2022/12/15	19	74.83	15	75.20	73.80	4	28,853	0.01%
2022/12/14	142	75.12	136	75.32	74.50	6	28,913	0.02%	大買/大賣/
2022/12/13	36	75.66	38	76.29	75.00	-2	28,958	-0.01%
2022/12/12	114	76.21	100	76.83	73.60	14	28,681	0.05%	大買/
2022/12/09	60	75.32	57	75.87	76.80	3	28,540	0.01%
2022/12/08	14	71.96	29	73.61	74.70	-15	28,608	-0.05%
2022/12/07	10	70.44	4	70.53	70.20	6	29,142	0.02%
2022/12/06	7	72.79	3	73.97	71.70	4	30,033	0.01%
2022/12/05	49	74.75	44	75.20	73.60	5	30,158	0.02%
2022/12/02	8	73.90	10	74.39	75.00	-2	29,998	-0.01%
2022/12/01	39	75.83	36	76.05	74.40	3	30,046	0.01%
2022/11/30	13	72.63	19.1	72.92	74.00	-6.1	29,730	-0.02%
2022/11/29	1.1	68.36	7	67.87	68.30	-5.9	29,546	-0.02%
2022/11/28	0	68.80	1	69.00	68.20	-1	30,800	0.00%
2022/11/25	12.1	70.35	3	70.03	68.60	9.1	32,655	0.03%
2022/11/24	3	70.93	3	71.40	71.90	0	33,411	0.00%
2022/11/23	2	70.85	1	71.30	70.90	1	33,963	0.00%
2022/11/22	2	71.15	4	71.50	70.80	-2	34,410	-0.01%
2022/11/21	14	72.16	11	72.75	70.80	3	34,985	0.01%
2022/11/18	117	73.19	116	73.05	72.40	1	34,973	0.00%	大買/大賣/
2022/11/17	49	74.03	131	73.80	74.30	-82	34,894	-0.23%	大賣/
2022/11/16	6	72.08	6	71.25	71.50	0	34,705	0.00%
2022/11/15	13	68.88	9	69.90	70.30	4	34,609	0.01%
2022/11/14	4	68.33	9	68.59	68.50	-5	34,814	-0.01%
2022/11/11	13	68.83	31	70.69	67.40	-18	34,912	-0.05%
2022/11/10	39	69.09	31	69.79	68.90	8	34,807	0.02%
2022/11/09	39	70.85	20	70.39	69.70	19	34,981	0.05%
2022/11/08	25	72.33	20	73.03	70.90	5	34,871	0.01%
2022/11/07	11	70.95	10	71.01	70.10	1	34,274	0.00%
2022/11/04	119	69.45	118	70.10	70.30	1	33,789	0.00%	大買/大賣/
2022/11/03	2	67.50	5	68.06	70.60	-3	32,646	-0.01%
2022/11/02	18	63.96	6	65.08	64.20	12	32,059	0.04%
2022/11/01	8	63.66	4	63.95	64.50	4	31,810	0.01%
2022/10/31	19	64.41	27	63.66	64.10	-8	31,629	-0.03%
2022/10/28	6	60.25	1	61.40	60.20	5	31,345	0.02%
2022/10/27	2	62.30	3	60.67	62.90	-1	31,169	0.00%
2022/10/26	5	60.40	3	60.97	59.70	2	30,884	0.01%
2022/10/25	1	60.50	1	60.90	60.90	0	30,630	0.00%
2022/10/24	12	63.82	13	63.71	62.60	-1	30,509	0.00%
2022/10/21	22	63.35	19	63.37	61.70	3	30,355	0.01%
2022/10/20	12	64.00	2	63.65	64.60	10	30,864	0.03%
2022/10/19	3	65.30	2	66.35	64.00	1	32,142	0.00%
2022/10/18	46	65.25	48	65.60	65.00	-2	33,150	-0.01%
2022/10/17	21	61.96	21	64.01	66.00	0	33,887	0.00%
2022/10/14	9	64.41	14	65.50	64.00	-5	34,011	-0.01%
2022/10/13	14	61.24	20	64.11	60.00	-6	33,615	-0.02%
2022/10/12	16	65.88	4.2	65.18	64.70	11.9	33,001	0.04%
2022/10/11	5	72.04	0.1	71.80	71.80	5	32,494	0.02%
2022/10/07	20	79.21	20	79.31	79.70	0	32,278	0.00%
2022/10/06	47	78.26	47	78.85	78.50	0	31,956	0.00%
2022/10/05	30	80.07	33.1	80.57	78.70	-3.1	31,799	-0.01%
2022/10/04	19	77.61	18	77.40	77.60	1	31,121	0.00%
2022/10/03	32.1	77.29	25	77.22	75.30	7.1	30,944	0.02%
2022/09/30	9	76.67	22	76.82	79.00	-13	30,855	-0.04%
2022/09/29	14	76.80	16.3	76.48	76.10	-2.3	31,036	-0.01%
2022/09/28	183	77.41	171	74.65	74.40	12	31,298	0.04%	大買/大賣/
2022/09/27	18	80.25	38	79.94	82.20	-20	31,239	-0.06%
2022/09/26	126.1	82.52	113	79.95	79.80	13.1	30,961	0.04%	大買/大賣/
2022/09/23	36	89.11	22	88.98	88.60	14	30,712	0.05%
2022/09/22	11	89.79	16	90.79	91.40	-5	30,353	-0.02%
2022/09/21	15.1	87.67	16	88.20	88.50	-0.9	29,891	0.00%
2022/09/20	7	88.16	20	87.98	88.30	-13	30,285	-0.04%
2022/09/19	8	87.45	12	87.33	86.50	-4	30,186	-0.01%
2022/09/16	20	88.43	20	88.78	88.70	0	29,989	0.00%
2022/09/15	55	89.67	66	90.59	88.50	-11	29,667	-0.04%
2022/09/14	30	87.98	20	90.30	92.40	10	29,378	0.03%
2022/09/13	98.2	88.85	75	89.44	89.00	23.2	28,505	0.08%
2022/09/12	6	84.10	2	84.45	87.40	4	27,457	0.01%
2022/09/08	4	79.03	4	79.85	79.50	0	27,151	0.00%
2022/09/07	2	79.10	0	0.00	78.50	2	26,915	0.01%
2022/09/06	92	81.53	31	81.61	80.40	61	26,530	0.23%
2022/09/05	15.1	84.27	6	85.00	83.10	9.1	25,997	0.03%
2022/09/02	83	88.74	77	90.24	86.50	6	25,440	0.02%
2022/09/01	260	91.32	235	91.59	88.60	25	23,993	0.10%	大買/大賣/
2022/08/31	9	85.42	104	83.60	90.50	-95	22,015	-0.43%	大賣/
2022/08/30	21	82.17	14.1	82.74	82.30	7	20,950	0.03%
2022/08/29	34	79.42	19	79.19	80.00	15	20,170	0.07%
2022/08/26	11	82.36	4	79.83	83.30	7	19,583	0.04%
2022/08/25	2	74.80	0	0.00	75.80	2	18,831	0.01%
2022/08/24	3	72.47	2	72.70	72.80	1	18,556	0.01%
2022/08/23	1	72.60	0	0.00	71.70	1	18,269	0.01%
2022/08/22	30	75.84	8	77.50	74.30	22	17,888	0.12%
2022/08/19	3.1	81.36	9	79.50	79.60	-6	17,592	-0.03%
2022/08/18	2	77.05	3	77.30	77.30	-1	17,053	-0.01%
2022/08/17	6	78.15	5	78.22	78.50	1	16,700	0.01%
2022/08/16	10	80.39	7	79.07	77.80	3	16,306	0.02%
2022/08/15	14	78.06	12.1	79.74	83.90	1.9	15,725	0.01%
2022/08/12	0.1	84.15	3	84.40	81.20	-2.9	15,102	-0.02%
2022/08/11	3	80.80	0	80.83	81.10	3	15,002	0.02%
2022/08/10	0	79.93	0	80.30	80.80	0	14,949	0.00%
2022/08/09	1	74.50	0	76.70	76.70	1	14,871	0.01%
2022/08/08	0	74.85	0	75.40	75.00	0	14,806	0.00%
2022/08/04	2	70.00	1	68.50	70.00	1	14,690	0.01%
2022/08/03	3	74.50	0	0.00	73.00	3	14,550	0.02%
2022/08/02	2	73.20	0	0.00	75.40	2	14,465	0.01%
2022/08/01	0	0.00	4	75.30	74.80	-4	14,408	-0.03%
2022/07/28	4.1	72.01	11	72.96	71.00	-7	14,173	-0.05%
2022/07/27	52	71.71	51	71.42	73.00	1	14,073	0.01%
2022/07/26	76	72.88	73	71.87	73.30	3	13,268	0.02%
2022/07/25	30	68.22	46	68.22	72.80	-16	11,679	-0.14%
2022/07/22	22	63.77	61	66.20	66.20	-39	10,286	-0.38%
2022/07/21	4	55.23	12	57.36	60.30	-8	9,123	-0.09%
2022/07/20	12	55.69	9	54.40	54.90	3	8,565	0.04%
2022/07/19	3	51.17	5	50.82	50.90	-2	8,248	-0.02%
2022/07/18	4	54.18	4	53.10	52.50	0	8,159	0.00%
2022/07/15	5	51.44	1	51.80	51.60	4	7,962	0.05%
2022/07/14	4	51.13	4	51.63	51.70	0	7,883	0.00%
2022/07/13	28	52.13	8	52.95	51.00	20	7,705	0.26%
2022/07/12	3	51.13	2	51.75	49.95	1	7,391	0.01%
2022/07/11	5	53.52	3	53.07	53.20	2	7,151	0.03%
2022/07/08	12	56.26	12	56.77	54.90	0	6,933	0.00%
2022/07/07	13	57.65	14	58.32	57.60	-1	6,461	-0.02%
2022/07/06	21	56.16	18	56.83	55.00	3	5,711	0.05%
2022/07/05	3	55.23	4	56.98	57.20	-1	4,986	-0.02%
2022/07/01	2	50.10	1	51.00	47.85	1	4,044	0.02%
2022/06/30	0	0.00	3	48.50	47.75	-3	3,730	-0.08%
2022/06/29	3	51.93	11	52.13	49.95	-8	3,555	-0.22%
2022/06/28	16	55.31	14	54.54	55.40	2	3,309	0.06%
2022/06/27	17	53.94	7	53.77	54.60	10	2,744	0.36%
2022/06/23	2	45.08	2	45.13	45.20	0	2,411	0.00%
2022/06/22	7	48.42	7	47.76	47.70	0	2,272	0.00%
2022/06/20	3	44.53	9	42.56	42.50	-6	1,832	-0.33%
2022/06/14	1	46.50	0	0.00	47.85	1	1,960	0.05%
2022/05/18	0	0.00	4	51.10	51.30	-4	3,051	-0.13%
2022/05/17	0	0.00	2	49.63	50.80	-2	3,070	-0.07%
2022/05/16	0	0.00	1	49.25	48.60	-1	3,133	-0.03%
2022/05/13	0	0.00	2	48.10	48.10	-2	3,177	-0.06%
2022/05/06	1	49.60	1	50.20	50.50	0	3,561	0.00%
2022/05/03	1	49.45	1	49.80	49.70	0	3,838	0.00%
2022/04/29	2	50.50	2	49.75	49.10	0	3,924	0.00%
2022/04/28	1	51.00	1	50.40	50.10	0	4,002	0.00%
2022/04/25	1	51.40	0	0.00	51.30	1	4,117	0.02%
2022/04/01	0	0.00	1	65.20	65.50	-1	5,555	-0.02%
2022/03/30	2	67.25	2	67.00	66.40	0	5,947	0.00%
2022/03/28	0	0.00	2	65.20	66.60	-2	6,521	-0.03%
2022/03/25	2	66.00	2	66.20	66.10	0	6,649	0.00%
2022/03/24	0	0.00	2	66.60	67.30	-2	6,868	-0.03%
2022/03/22	3	65.60	3	64.67	65.60	0	7,585	0.00%
2022/03/17	1	62.10	3	61.83	62.70	-2	8,015	-0.02%
2022/03/15	8	58.94	6	58.50	58.50	2	8,592	0.02%
2022/03/11	4	60.03	3	59.90	60.50	1	9,523	0.01%
2022/03/10	0	0.00	1	60.00	60.00	-1	9,740	-0.01%
2022/03/09	0	0.00	1	57.90	57.90	-1	10,495	-0.01%
2022/03/07	1	60.00	1	61.90	59.30	0	11,230	0.00%
2022/03/04	0	0.00	1	64.60	64.00	-1	11,737	-0.01%
2022/03/03	12	68.08	4	66.60	66.10	8	12,164	0.07%
2022/03/02	5	67.10	3.2	65.72	68.40	1.8	12,643	0.01%
2022/03/01	2	64.05	2	65.15	65.30	0	13,377	0.00%
2022/02/24	2	62.65	2	63.35	61.50	0	14,277	0.00%
2022/02/22	5	64.80	11	64.84	64.30	-6	15,252	-0.04%
2022/02/21	2	66.70	1	66.30	66.30	1	15,693	0.01%
2022/02/17	4	67.55	2	67.85	67.20	2	17,688	0.01%
2022/02/16	4	67.65	5	68.12	68.00	-1	19,771	-0.01%
2022/02/15	1	65.60	1	66.20	65.60	0	21,772	0.00%
2022/02/10	2	68.40	2	68.20	68.20	0	27,857	0.00%
2022/02/09	8	69.52	1	71.70	68.70	7	28,956	0.02%
2022/02/08	1	67.40	1	68.20	68.20	0	30,368	0.00%
2022/02/07	2.2	66.25	1	67.00	67.00	1.2	31,122	0.00%
2022/01/26	1	66.60	1	67.90	67.00	0	31,799	0.00%
2022/01/25	1.1	66.95	0	0.00	66.50	1.1	33,215	0.00%
2022/01/24	1	68.30	1	69.60	69.60	0	34,442	0.00%
2022/01/21	2	72.00	3	70.50	70.40	-1	35,072	0.00%
2022/01/20	2	71.85	1	71.00	71.00	1	35,207	0.00%
2022/01/19	1	73.00	0	0.00	72.90	1	36,607	0.00%
2022/01/18	4.1	73.75	4	73.90	73.20	0.1	37,018	0.00%
2022/01/17	7	73.50	7	73.53	73.80	0	37,279	0.00%
2022/01/14	5	71.50	5	71.76	72.10	0	37,609	0.00%
2022/01/12	2	74.50	2	75.20	73.50	0	38,002	0.00%
2022/01/11	19.1	74.08	20	73.63	74.00	-0.9	37,927	0.00%
2022/01/10	0.2	78.37	0	0.00	78.80	0.2	37,725	0.00%
2022/01/07	5	78.74	4	79.30	78.10	1	37,654	0.00%
2022/01/04	4	86.73	3	86.83	86.00	1	37,324	0.00%
2022/01/03	4	86.55	5	86.74	86.40	-1	37,205	0.00%
2021/12/30	1.5	86.50	0	0.00	85.90	1.5	37,130	0.00%
2021/12/29	1	87.30	3	86.63	87.40	-2	37,075	-0.01%
2021/12/28	2	87.65	0.1	87.20	86.60	1.9	37,005	0.01%
2021/12/27	20	88.28	20	87.70	89.00	0	36,847	0.00%
2021/12/24	8	88.25	3	88.70	87.70	5	36,731	0.01%
2021/12/23	1	89.00	2	88.95	89.40	-1	36,479	0.00%
2021/12/22	6	89.25	6	89.23	86.50	0	36,184	0.00%
2021/12/21	2	86.75	13.3	86.82	86.70	-11.3	35,854	-0.03%
2021/12/20	1	87.70	3	87.00	87.80	-2	35,701	-0.01%
2021/12/17	10	87.12	1	85.20	86.30	9	35,437	0.03%
2021/12/16	28.1	88.74	27	88.11	91.20	1.1	35,077	0.00%
2021/12/15	2	85.50	3	84.40	87.00	-1	34,663	0.00%
2021/12/14	0	0.00	7	84.39	83.30	-7	34,486	-0.02%
2021/12/13	27.1	87.15	27	86.15	87.00	0.1	34,253	0.00%
2021/12/10	26	88.42	28	89.20	86.20	-2	34,088	-0.01%
2021/12/09	3	91.33	1	90.60	89.20	2	33,832	0.01%
2021/12/08	18	91.33	14	92.17	89.00	4	33,400	0.01%
2021/12/07	72	91.90	70.1	93.13	90.20	1.9	33,056	0.01%
2021/12/06	10	90.56	5	90.28	90.00	5	32,385	0.02%
2021/12/03	98	92.42	97	92.03	90.40	1	32,138	0.00%
2021/12/02	11	88.21	70	87.73	87.60	-59	31,348	-0.19%
2021/12/01	70	90.05	11	88.59	89.00	59	30,951	0.19%
2021/11/30	16	87.45	22	87.31	88.30	-6	30,503	-0.02%
2021/11/29	8.6	80.95	5	81.72	84.00	3.6	29,973	0.01%
2021/11/26	6	85.03	7	84.56	84.40	-1	29,519	0.00%
2021/11/25	19.1	88.49	19	87.71	85.60	0.1	28,830	0.00%
2021/11/24	8	85.48	6	85.72	85.00	2	27,866	0.01%
2021/11/23	10.1	85.53	29	85.74	85.80	-18.9	27,499	-0.07%
2021/11/22	1	90.10	1	91.00	90.50	0	26,899	0.00%
2021/11/19	29	92.09	24	91.31	90.50	5	26,619	0.02%
2021/11/18	9.1	90.77	7	91.37	89.10	2.1	25,846	0.01%
2021/11/17	42	93.64	24.5	92.63	92.80	17.5	25,368	0.07%
2021/11/16	7.1	92.12	8	91.65	90.70	-0.9	24,376	0.00%
2021/11/15	108	100.04	122	100.05	94.50	-14	23,355	-0.06%	大買/大賣/
2021/11/12	40.3	95.66	18	95.23	99.00	22.3	21,248	0.10%
2021/11/11	85	94.79	76	95.34	90.00	9	19,169	0.05%
2021/11/10	30	91.00	31	90.15	92.50	-1	15,253	-0.01%
2021/11/09	3	80.00	6	83.23	84.10	-3	13,734	-0.02%
2021/11/08	27	71.58	40	72.12	76.50	-13	12,992	-0.10%
2021/11/05	23	70.26	18	70.29	69.60	5	11,841	0.04%
2021/11/04	41	71.04	46	70.70	67.20	-5	10,262	-0.05%
2021/11/03	49	68.68	33	68.45	71.00	16	9,459	0.17%
2021/11/02	88	69.95	92.8	68.68	69.00	-4.8	8,675	-0.06%
2021/11/01	34	66.33	21	67.53	68.30	13	7,207	0.18%
2021/10/29	7	58.44	16	60.35	62.10	-9	5,907	-0.15%
2021/10/28	9	58.33	10	58.07	56.50	-1	5,203	-0.02%
2021/10/27	273	59.41	254	58.94	58.80	19	4,941	0.38%	大買/大賣/
2021/10/26	31	56.48	32	58.02	58.60	-1	3,605	-0.03%
2021/10/25	3	48.00	10	50.98	53.30	-7	3,185	-0.22%
2021/10/22	7	50.08	5	50.01	48.50	2	2,943	0.07%
2021/10/21	17	49.22	6	49.53	49.70	11	2,551	0.43%
2021/10/20	1	45.75	4	43.08	46.65	-3	2,086	-0.14%
2021/10/18	2	42.10	2	43.30	42.05	0	2,082	0.00%
2021/10/15	0	0.00	8	40.70	40.75	-8	2,161	-0.37%
2021/10/14	0	0.00	1	39.25	39.30	-1	2,261	-0.04%
2021/10/13	1	39.80	11	38.97	38.95	-10	2,324	-0.43%
2021/10/07	1	40.95	0	0.00	40.90	1	2,873	0.03%
2021/10/06	2	39.95	0	0.00	39.35	2	3,229	0.06%
2021/10/04	0	0.00	3	40.10	39.80	-3	3,664	-0.08%
2021/10/01	0	0.00	1	41.90	41.50	-1	3,698	-0.03%
2021/09/30	1	43.35	0	0.00	43.35	1	3,797	0.03%
2021/09/29	11	44.24	15	43.30	43.30	-4	4,094	-0.10%
2021/09/24	1	46.55	2	46.70	46.45	-1	4,661	-0.02%
2021/09/22	2	45.70	0	0.00	45.75	2	4,914	0.04%
2021/09/17	0	0.00	4	47.45	47.35	-4	4,976	-0.08%
2021/09/14	1	46.85	1	47.10	46.70	0	5,232	0.00%
2021/09/10	10	47.80	0	0.00	47.50	10	5,746	0.17%
2021/09/09	1	47.00	0	0.00	47.40	1	5,858	0.02%
2021/09/06	7	50.17	1	49.00	48.75	6	6,115	0.10%
2021/09/03	7	51.53	1	50.90	51.20	6	6,139	0.10%
2021/09/02	13	51.02	3	51.10	51.00	10	6,119	0.16%
2021/09/01	0	0.00	1	51.10	50.40	-1	6,071	-0.02%
2021/08/30	3	48.80	3	48.50	48.50	0	6,049	0.00%
2021/08/24	1	49.05	0	0.00	47.55	1	6,177	0.02%
2021/08/16	1	50.80	0	0.00	49.95	1	6,283	0.02%
2021/08/12	0	0.00	11	52.84	51.60	-11	6,284	-0.18%
2021/08/11	3	51.70	3	51.00	50.90	0	6,247	0.00%
2021/08/09	0	0.00	1	51.10	51.00	-1	6,274	-0.02%
2021/08/06	6	52.20	0	0.00	52.10	6	6,286	0.10%
2021/08/05	1	54.40	1	54.80	54.20	0	6,275	0.00%
2021/08/04	2	54.15	0	0.00	53.90	2	6,329	0.03%
2021/08/03	2	54.70	0	0.00	54.40	2	6,378	0.03%
2021/08/02	1	54.10	0	0.00	53.70	1	6,458	0.02%
2021/07/30	3	55.27	0	0.00	54.00	3	6,566	0.05%
2021/07/29	1	58.00	1	57.20	58.00	0	6,453	0.00%
2021/07/28	0	0.00	2	57.20	56.50	-2	6,455	-0.03%
2021/07/26	0	0.00	1	61.10	60.90	-1	6,440	-0.02%
2021/07/21	0	0.00	5	61.34	59.90	-5	6,341	-0.08%
2021/07/19	0	0.00	1	61.50	61.10	-1	6,268	-0.02%
2021/07/16	1	62.30	2	63.60	62.10	-1	6,347	-0.02%
2021/07/15	4	63.60	4	64.10	63.30	0	6,303	0.00%
2021/07/14	6	63.05	4	63.00	63.60	2	6,120	0.03%
2021/07/13	5	62.58	15	64.52	62.00	-10	5,867	-0.17%
2021/07/12	10	61.50	9	61.69	62.30	1	5,556	0.02%
2021/07/09	0	0.00	7.5	59.59	58.90	-7.5	5,363	-0.14%
2021/07/07	13	58.75	0	0.00	57.80	13	5,294	0.25%
2021/07/06	17.1	59.17	1	58.60	58.60	16.1	5,252	0.31%
2021/07/05	2	62.40	18	62.35	62.40	-16	5,058	-0.32%
2021/07/02	0	0.00	2	54.70	56.80	-2	4,723	-0.04%
2021/07/01	12.2	55.54	0	0.00	53.80	12.2	4,847	0.25%
2021/06/30	7.2	56.22	1	57.00	56.60	6.2	5,195	0.12%
2021/06/29	0	0.00	3	56.30	56.60	-3	5,319	-0.06%
2021/06/28	3	55.30	2	56.10	55.00	1	5,187	0.02%
2021/06/25	0	0.00	6	55.53	55.80	-6	5,136	-0.12%
2021/06/24	0	0.00	2	55.25	55.40	-2	5,093	-0.04%
2021/06/23	3	54.17	1	55.30	55.30	2	5,007	0.04%
2021/06/22	25	56.02	23	54.78	54.70	2	4,944	0.04%
2021/06/21	8	54.64	22.1	55.10	54.70	-14.1	4,754	-0.30%
2021/06/18	0	0.00	3	53.93	52.10	-3	4,520	-0.07%
2021/06/17	5	52.82	1	53.30	53.70	4	4,415	0.09%
2021/06/16	1.1	53.02	1	53.00	52.40	0.1	4,382	0.00%
2021/06/15	0	0.00	2	52.30	52.30	-2	4,254	-0.05%
2021/06/11	2	51.30	0	0.00	50.80	2	4,248	0.05%
2021/06/07	0	0.00	1	49.00	49.40	-1	4,269	-0.02%
2021/06/03	3	50.90	0	0.00	50.90	3	4,266	0.07%
2021/06/02	1	51.80	0	0.00	50.90	1	4,270	0.02%
2021/06/01	2	51.50	13	51.65	51.50	-11	4,241	-0.26%
2021/05/31	3	49.75	1	50.20	49.40	2	4,184	0.05%
2021/05/26	5	45.55	10	45.45	45.70	-5	4,075	-0.12%
2021/05/20	1	43.60	0	0.00	42.55	1	4,075	0.02%
2021/05/18	0	0.00	21	42.62	43.70	-21	4,060	-0.52%
2021/05/17	10	40.05	0	0.00	39.90	10	4,034	0.25%
2021/05/07	2	54.90	0	0.00	54.60	2	3,782	0.05%
2021/04/26	0	0.00	5	56.20	55.70	-5	3,725	-0.13%
2021/04/23	0	0.00	2	55.20	55.50	-2	3,747	-0.05%
2021/04/22	0	0.00	13	56.18	53.70	-13	3,932	-0.33%
2021/04/20	0	0.00	15	53.93	54.20	-15	3,946	-0.38%
2021/04/19	1	53.70	2	54.30	53.60	-1	3,970	-0.03%
2021/04/15	0	0.00	6	54.18	55.30	-6	3,937	-0.15%
2021/04/14	1	52.00	15	52.71	52.80	-14	3,884	-0.36%
2021/04/13	3	55.40	0	0.00	55.10	3	3,931	0.08%
2021/04/12	2	56.00	0	0.00	54.50	2	4,055	0.05%
2021/04/09	3	57.13	9	58.64	57.10	-6	4,098	-0.15%
2021/04/08	5	59.76	1	60.30	59.20	4	4,093	0.10%
2021/04/07	5	59.76	3	61.90	59.50	2	4,033	0.05%
2021/04/06	34	60.80	33	60.72	62.50	1	3,880	0.03%
2021/04/01	3	58.43	7	58.24	58.00	-4	3,512	-0.11%
2021/03/31	0	0.00	3	53.03	53.30	-3	3,414	-0.09%
2021/03/30	3	52.37	1	52.50	52.20	2	3,517	0.06%
2021/03/29	0	0.00	2	52.50	52.70	-2	3,570	-0.06%
2021/03/26	0	0.00	1	52.50	51.70	-1	3,621	-0.03%
2021/03/24	0	0.00	1	51.40	50.80	-1	4,001	-0.02%
2021/03/23	1	51.30	2	52.90	51.00	-1	4,206	-0.02%
2021/03/19	1	48.50	0	0.00	49.80	1	4,206	0.02%
2021/03/18	1	49.65	0	0.00	49.50	1	4,226	0.02%
2021/03/17	1	50.00	0	0.00	50.00	1	4,299	0.02%
2021/03/16	0	0.00	19	50.27	51.90	-19	4,414	-0.43%
2021/03/15	0	0.00	8	47.32	47.20	-8	4,528	-0.18%
2021/03/12	12	47.60	0	0.00	47.50	12	4,555	0.26%
2021/03/11	3	47.80	0	0.00	47.80	3	4,633	0.06%
2021/03/08	2	47.98	0	0.00	46.95	2	4,931	0.04%
2021/03/02	1	50.80	0	0.00	50.10	1	5,883	0.02%
2021/02/26	2	51.10	0	0.00	51.00	2	6,062	0.03%
2021/02/25	2	51.75	0	0.00	51.60	2	6,156	0.03%
2021/02/18	0	0.00	1	53.70	53.30	-1	6,370	-0.02%
2021/02/17	0	0.00	1	52.88	52.70	-1	6,357	-0.02%
2021/02/05	4	51.63	2	51.30	51.10	2	6,346	0.03%
2021/02/04	11	51.80	1	52.40	51.50	10	6,338	0.16%
2021/02/03	1	52.74	4	53.85	53.10	-3	6,323	-0.05%
2021/02/02	5	53.50	1	53.50	53.50	4	6,305	0.06%
2021/02/01	2	50.00	3	51.13	51.00	-1	6,293	-0.02%
2021/01/28	3	53.07	5	53.08	52.80	-2	6,271	-0.03%
2021/01/27	1	54.70	1	54.30	54.60	0	6,264	0.00%
2021/01/26	2	55.75	30	55.50	54.80	-28	6,245	-0.45%
2021/01/25	3	57.37	1	57.20	56.70	2	6,212	0.03%
2021/01/22	0	0.00	3	57.80	58.10	-3	6,187	-0.05%
2021/01/21	3	55.70	1	56.70	55.40	2	6,150	0.03%
2021/01/20	3	57.00	0	0.00	54.80	3	6,264	0.05%
2021/01/19	3	57.60	2	57.90	58.80	1	6,207	0.02%
2021/01/18	12	56.13	28	58.59	58.10	-16	6,134	-0.26%
2021/01/15	33	60.15	42	60.55	59.50	-9	6,043	-0.15%
2021/01/14	13	58.02	7	57.07	58.00	6	5,796	0.10%
2021/01/13	0	0.00	4	54.73	55.60	-4	5,703	-0.07%
2021/01/12	8	53.09	0	0.00	52.10	8	5,639	0.14%
2021/01/11	1	55.20	0	0.00	55.10	1	5,590	0.02%
2021/01/07	22	54.90	0	0.00	55.10	22	5,527	0.40%
2021/01/06	1	57.90	13	57.95	55.60	-12	5,479	-0.22%
2021/01/05	3	59.10	20	59.70	59.10	-17	5,361	-0.32%
2021/01/04	5	57.06	3	58.70	58.70	2	5,175	0.04%
2020/12/31	44	53.47	4	53.43	53.40	40	5,031	0.79%
2020/12/30	2	52.80	0	0.00	51.80	2	4,927	0.04%
2020/12/29	2	51.00	0	0.00	50.40	2	4,872	0.04%
2020/12/28	4	52.20	0	0.00	52.00	4	4,815	0.08%
2020/12/25	15	53.23	0	0.00	51.90	15	4,769	0.31%
2020/12/24	13	56.22	1	57.50	54.90	12	4,640	0.26%
2020/12/23	2	56.85	0	0.00	58.20	2	4,523	0.04%
2020/12/22	13	58.51	0	0.00	56.80	13	4,477	0.29%
2020/12/21	21	59.11	1	59.10	59.30	20	4,403	0.45%
2020/12/18	7	59.79	5	60.38	60.80	2	4,270	0.05%
2020/12/17	0	0.00	13	55.70	56.90	-13	3,997	-0.33%
2020/12/16	0	0.00	1	51.50	51.80	-1	3,794	-0.03%
2020/12/15	1	53.10	6	52.60	50.70	-5	3,776	-0.13%
2020/12/14	6	52.00	10	52.80	52.50	-4	3,732	-0.11%
2020/12/11	28	52.08	7	53.00	51.50	21	3,725	0.56%
2020/12/10	18	53.56	41	54.28	53.30	-23	3,682	-0.62%
2020/12/09	0	0.00	24	53.62	54.30	-24	3,571	-0.67%
2020/12/08	0	0.00	1	49.65	49.45	-1	3,418	-0.03%
2020/12/07	3	48.88	0	0.00	48.40	3	3,394	0.09%
2020/12/04	1	50.80	4	50.60	50.80	-3	3,319	-0.09%
2020/12/03	7	50.12	1	51.70	49.60	6	3,261	0.18%
2020/12/02	22	52.41	7	52.60	51.60	15	3,201	0.47%
2020/12/01	2	51.70	14	52.57	53.50	-12	3,064	-0.39%
2020/11/30	12	50.53	10	48.89	49.80	2	2,844	0.07%
2020/11/27	9	50.24	5	50.24	49.80	4	2,641	0.15%
2020/11/26	7	48.81	25	49.24	51.00	-18	2,450	-0.73%
2020/11/25	0	0.00	20	45.16	46.40	-20	2,186	-0.91%
2020/11/24	30	42.50	19	41.32	42.20	11	2,022	0.54%
2020/11/23	3	39.87	6	40.02	42.05	-3	1,968	-0.15%
2020/11/20	7	40.74	6	41.32	40.40	1	1,972	0.05%
2020/11/19	22	39.60	5	40.26	41.00	17	1,935	0.88%
2020/11/18	5	38.65	1	38.65	38.30	4	1,994	0.20%
2020/10/30	2	38.30	0	0.00	37.40	2	3,059	0.07%
2020/10/29	0	0.00	1	39.00	39.00	-1	3,311	-0.03%
2020/10/28	0	0.00	1	40.95	40.50	-1	3,322	-0.03%
2020/10/27	0	0.00	7	38.55	38.55	-7	3,270	-0.21%
2020/10/26	0	0.00	1	35.45	35.05	-1	3,516	-0.03%
2020/10/21	0	0.00	3	36.05	35.80	-3	3,856	-0.08%
2020/10/20	2	34.83	0	0.00	34.60	2	4,163	0.05%
2020/10/16	2	35.38	5	35.95	35.05	-3	4,427	-0.07%
2020/10/13	0	0.00	1	35.80	35.85	-1	4,668	-0.02%
2020/10/08	1	36.75	1	36.65	36.60	0	4,836	0.00%
2020/10/05	1	35.85	2	35.70	35.90	-1	5,062	-0.02%
2020/09/30	1	36.15	0	0.00	36.10	1	5,397	0.02%
2020/09/29	2	36.75	0	0.00	36.25	2	5,710	0.04%
2020/09/25	1	37.25	0	0.00	35.45	1	5,953	0.02%
2020/09/24	1	37.65	0	0.00	36.85	1	6,182	0.02%
2020/09/23	2	38.63	0	0.00	38.60	2	6,288	0.03%
2020/09/22	1	39.05	0	0.00	38.70	1	6,356	0.02%
2020/09/21	2	39.70	0	0.00	39.50	2	6,543	0.03%
2020/09/17	2	38.85	0	0.00	39.00	2	6,903	0.03%
2020/09/16	3	39.12	0	0.00	39.00	3	6,916	0.04%
2020/09/15	1	40.05	1	40.35	39.85	0	6,921	0.00%
2020/09/14	0	0.00	4	40.64	40.80	-4	6,985	-0.06%
2020/09/10	2	38.43	0	0.00	38.50	2	6,869	0.03%
2020/09/09	2	37.18	2	38.55	38.70	0	6,859	0.00%
2020/09/08	4	38.08	0	0.00	37.70	4	6,845	0.06%
2020/09/07	2	38.85	0	0.00	37.85	2	6,830	0.03%
2020/09/04	1	38.75	0	0.00	39.05	1	6,802	0.01%
2020/09/03	2	39.65	2	40.30	39.50	0	6,777	0.00%
2020/09/02	2	39.33	0	0.00	39.70	2	6,763	0.03%
2020/09/01	9	41.42	0	0.00	40.60	9	6,730	0.13%
2020/08/31	0	0.00	2	41.03	41.40	-2	6,693	-0.03%
2020/08/28	1	39.45	1	40.45	39.70	0	6,649	0.00%
2020/08/27	1	40.25	5	40.41	40.00	-4	6,621	-0.06%
2020/08/26	5	41.25	0	0.00	40.55	5	6,565	0.08%
2020/08/25	1	42.35	2	42.18	41.75	-1	6,490	-0.02%
2020/08/24	13	42.52	1	42.15	42.00	12	6,410	0.19%
2020/08/21	0	0.00	6	41.62	43.45	-6	6,253	-0.10%
2020/08/20	0	0.00	4	39.36	39.50	-4	6,045	-0.07%
2020/08/17	2	37.33	0	0.00	37.00	2	5,879	0.03%
2020/08/13	2	36.85	5	36.67	36.70	-3	5,872	-0.05%
2020/08/12	1	35.80	1	35.75	37.60	0	5,851	0.00%
2020/08/11	1	37.10	0	0.00	36.60	1	5,804	0.02%
2020/08/10	1	37.65	0	0.00	37.70	1	5,759	0.02%
2020/08/06	32	39.99	1	41.70	39.80	31	5,623	0.55%
2020/08/05	13	42.23	34	41.65	41.10	-21	5,510	-0.38%
2020/08/04	26	40.65	10	40.53	40.45	16	5,238	0.31%
2020/08/03	0	0.00	1	38.95	38.50	-1	4,970	-0.02%
2020/07/30	6	38.67	2	37.75	38.75	4	4,844	0.08%
2020/07/28	2	33.73	0	0.00	33.40	2	4,540	0.04%
2020/07/27	3	37.87	2	38.35	36.75	1	4,396	0.02%
2020/07/24	10	40.20	20	39.85	38.00	-10	4,291	-0.23%
2020/07/23	0	0.00	5	39.05	38.80	-5	3,973	-0.13%
2020/07/21	0	0.00	2	37.15	37.30	-2	3,756	-0.05%
2020/07/20	0	0.00	1	38.20	36.60	-1	3,729	-0.03%
2020/07/17	1	37.80	2	37.33	37.70	-1	3,658	-0.03%
2020/07/16	1	36.85	0	0.00	36.35	1	3,579	0.03%
2020/07/15	0	0.00	1	38.45	36.20	-1	3,538	-0.03%
2020/07/14	2	37.53	0	0.00	37.55	2	3,484	0.06%
2020/07/13	1	38.20	1	38.95	38.10	0	3,500	0.00%
2020/07/10	3	38.28	0	0.00	37.85	3	3,462	0.09%
2020/07/09	15	39.86	6	40.47	39.20	9	3,373	0.27%
2020/07/08	4	37.45	7	37.66	38.10	-3	3,048	-0.10%
2020/07/07	13	36.31	2	35.75	35.05	11	2,744	0.40%
2020/07/06	4	36.73	8	37.29	37.35	-4	2,653	-0.15%
2020/07/03	11	37.65	2	38.35	37.00	9	2,525	0.36%
2020/07/02	0	0.00	7	34.60	36.35	-7	2,271	-0.31%
2020/07/01	8	33.16	2	33.13	33.05	6	2,133	0.28%
2020/06/30	6	33.66	3	33.58	33.55	3	2,057	0.15%
2020/06/29	0	0.00	4	32.44	32.55	-4	1,863	-0.21%
2020/06/24	7	27.78	4	29.55	29.60	3	1,674	0.18%
2020/06/23	0	0.00	4	26.60	26.95	-4	1,477	-0.27%
2020/06/22	4	26.28	0	0.00	26.30	4	1,457	0.27%
2020/06/15	2	27.40	0	0.00	27.00	2	1,335	0.15%
2020/06/12	1	27.40	0	0.00	27.60	1	1,338	0.07%
2020/06/10	1	28.85	0	0.00	28.95	1	1,348	0.07%
2020/06/09	2	29.23	0	0.00	29.20	2	1,362	0.15%
2020/06/08	0	0.00	1	30.00	29.95	-1	1,375	-0.07%
2020/06/05	0	0.00	10	30.00	29.95	-10	1,371	-0.73%
2020/06/04	2	29.90	1	30.15	29.80	1	1,378	0.07%
2020/06/03	0	0.00	3	29.75	29.85	-3	1,384	-0.22%
2020/06/01	0	0.00	3	29.73	29.55	-3	1,391	-0.22%
2020/05/29	1	29.00	1	29.25	28.95	0	1,392	0.00%
2020/05/28	2	29.90	1	30.10	29.25	1	1,396	0.07%
2020/05/27	0	0.00	2	30.23	30.00	-2	1,402	-0.14%
2020/05/26	1	30.45	4	29.99	30.65	-3	1,390	-0.22%
2020/05/22	2	29.65	0	0.00	29.50	2	1,388	0.14%
2020/05/21	1	30.25	6	29.78	30.65	-5	1,371	-0.36%
2020/05/19	2	28.55	4	29.38	28.90	-2	1,345	-0.15%
2020/05/18	6	28.73	2	29.55	29.00	4	1,335	0.30%
2020/05/13	2	28.90	0	0.00	29.30	2	1,297	0.15%
2020/05/11	3	30.00	0	0.00	29.80	3	1,292	0.23%
2020/05/07	0	0.00	3	30.95	31.15	-3	1,282	-0.23%
2020/05/06	3	30.62	0	0.00	30.05	3	1,277	0.23%
2020/05/05	2	30.98	0	0.00	30.80	2	1,267	0.16%
2020/05/04	0	0.00	1	32.10	31.65	-1	1,255	-0.08%
2020/04/27	1	31.95	1	32.60	32.00	0	1,273	0.00%
2020/04/24	0	0.00	3	32.43	32.00	-3	1,255	-0.24%
2020/04/23	1	31.20	1	31.70	31.00	0	1,235	0.00%
2020/04/22	4	31.39	2	30.88	31.20	2	1,229	0.16%
2020/04/21	5	32.39	1	32.15	31.55	4	1,240	0.32%
2020/04/20	0	0.00	1	29.75	31.30	-1	1,208	-0.08%
2020/04/17	4	30.63	1	31.10	30.45	3	1,236	0.24%
2020/04/16	1	29.60	6	28.10	30.45	-5	1,173	-0.43%
2020/04/15	0	0.00	4	26.25	27.70	-4	1,095	-0.37%
2020/04/14	4	24.88	1	24.90	25.20	3	1,075	0.28%
2020/04/13	2	24.78	0	0.00	25.00	2	1,069	0.19%
2020/04/10	0	0.00	1	23.75	24.20	-1	1,075	-0.09%
2020/04/09	1	24.30	0	0.00	24.45	1	1,094	0.09%
2020/04/07	0	0.00	1	20.50	20.80	-1	1,088	-0.09%
2020/03/27	0	0.00	10	20.07	19.25	-10	1,273	-0.79%
2020/03/24	1	18.00	1	18.15	17.85	0	1,538	0.00%
2020/03/16	0	0.00	5	21.92	20.00	-5	1,633	-0.31%
2020/03/13	11	21.35	1	21.35	21.95	10	1,617	0.62%
2020/03/12	1	23.90	0	0.00	23.70	1	1,594	0.06%
2020/03/10	0	0.00	2	25.50	26.95	-2	1,571	-0.13%
2020/03/09	1	27.55	0	0.00	26.70	1	1,557	0.06%
2020/02/25	2	29.50	0	0.00	29.75	2	1,516	0.13%
2020/02/24	2	30.20	0	0.00	30.10	2	1,563	0.13%
2020/02/19	3	30.75	0	0.00	30.75	3	1,568	0.19%
2020/02/11	3	30.20	0	0.00	30.20	3	1,552	0.19%
2020/02/07	4	29.90	0	0.00	29.90	4	1,544	0.26%
2020/02/04	2	30.20	0	0.00	30.10	2	1,529	0.13%
2020/02/03	0	0.00	5	28.55	29.15	-5	1,523	-0.33%
2020/01/30	2	32.30	0	0.00	32.10	2	1,486	0.13%
2020/01/10	2	33.93	0	0.00	33.75	2	1,391	0.14%
2020/01/07	1	34.05	0	0.00	34.10	1	1,391	0.07%
2020/01/03	1	35.40	0	0.00	35.60	1	1,374	0.07%
2019/12/27	1	35.25	0	0.00	35.25	1	1,316	0.08%
2019/12/26	1	36.15	0	0.00	35.65	1	1,297	0.08%
2019/12/25	2	36.63	0	0.00	36.60	2	1,265	0.16%
2019/12/23	14	36.34	3	36.75	36.05	11	1,197	0.92%
2019/12/20	0	0.00	3	35.27	34.60	-3	1,052	-0.29%
2019/12/19	0	0.00	1	34.20	34.60	-1	1,001	-0.10%
2019/12/18	2	33.30	2	33.30	33.30	0	1,075	0.00%
2019/12/17	1	33.80	1	33.50	33.30	0	1,122	0.00%
2019/12/16	2	32.80	2	33.20	33.40	0	1,046	0.00%
2019/12/12	2	33.35	2	32.70	32.25	0	1,031	0.00%
2019/11/21	0	0.00	1	34.30	33.45	-1	1,190	-0.08%
2019/11/18	0	31.45	0	0.00	31.65	0	1,119	0.00%
2019/11/14	0	0.00	5	31.70	31.30	-5	1,131	-0.44%
2019/11/13	5	32.00	0	0.00	31.85	5	1,145	0.44%
2019/11/12	2	31.85	10	31.60	31.70	-8	1,150	-0.70%
2019/11/07	0	0.00	2	32.15	31.95	-2	1,158	-0.17%
2019/10/31	1	33.20	2	32.65	32.45	-1	1,209	-0.08%
2019/10/29	1	33.70	0	0.00	33.15	1	1,214	0.08%
2019/10/23	4	34.95	1	34.90	34.90	3	1,391	0.22%
2019/10/18	1	34.50	0	0.00	34.35	1	1,391	0.07%
2019/10/09	0	0.00	5	33.30	33.40	-5	1,402	-0.36%
2019/09/24	0	0.00	5	36.30	35.55	-5	1,452	-0.34%
2019/09/23	10	36.60	10	36.30	36.30	0	1,430	0.00%
2019/09/17	0	0.00	2	33.50	33.35	-2	1,384	-0.14%
2019/09/10	0	0.00	1	34.00	33.60	-1	1,714	-0.06%
2019/09/09	0	0.00	1	35.00	34.60	-1	1,740	-0.06%
2019/09/06	11	33.94	0	0.00	33.95	11	1,717	0.64%
2019/09/03	5	32.80	0	0.00	32.60	5	1,786	0.28%
2019/09/02	0	0.00	1	31.75	32.50	-1	1,776	-0.06%
2019/08/30	0	0.00	2	31.80	31.70	-2	1,773	-0.11%
2019/08/23	2	32.83	0	0.00	32.50	2	1,817	0.11%
2019/08/15	0	0.00	3	31.25	31.05	-3	1,885	-0.16%
2019/08/08	0	0.00	10	31.87	31.60	-10	2,048	-0.49%
2019/08/07	1	32.05	0	0.00	31.15	1	2,113	0.05%
2019/07/26	0	0.00	8	37.54	37.00	-8	2,259	-0.35%
2019/07/24	3	35.20	0	0.00	35.15	3	2,156	0.14%
2019/07/23	3	35.20	0	0.00	35.15	3	2,171	0.14%
2019/07/22	4	35.35	0	0.00	35.30	4	2,225	0.18%
2019/07/19	1	35.30	0	0.00	35.00	1	2,226	0.04%
2019/07/18	2	35.75	0	0.00	35.35	2	2,243	0.09%
2019/07/12	5	35.20	0	0.00	34.85	5	2,302	0.22%
2019/07/11	3	35.35	0	0.00	35.10	3	2,374	0.13%
2019/07/09	1	35.25	0	0.00	35.35	1	2,457	0.04%
2019/07/08	1	35.50	0	0.00	35.30	1	2,476	0.04%
2019/07/05	1	36.30	0	0.00	36.20	1	2,481	0.04%
2019/07/04	2	36.43	0	0.00	36.45	2	2,536	0.08%
2019/07/03	2	37.25	0	0.00	36.30	2	2,546	0.08%
2019/07/02	1	36.40	0	0.00	37.25	1	2,579	0.04%
2019/06/27	0	0.00	0.5	35.75	35.75	-0.5	2,614	-0.02%
2019/06/24	1	35.85	0	0.00	34.90	1	2,724	0.04%
2019/06/21	1	35.85	1	39.30	35.85	0	2,762	0.00%
2019/06/19	1	37.70	6	38.63	38.60	-5	2,773	-0.18%
2019/06/18	10	35.48	10	35.15	35.35	0	2,643	0.00%
2019/06/14	1	33.50	1	34.30	34.90	0	2,905	0.00%
2019/06/12	0	0.00	3	34.20	34.00	-3	3,264	-0.09%
2019/06/11	0	0.00	1	32.85	32.60	-1	3,391	-0.03%
2019/06/05	0	0.00	10	32.60	32.05	-10	3,449	-0.29%
2019/06/03	2	32.28	0	0.00	32.05	2	3,513	0.06%
2019/05/31	0	0.00	3	32.68	32.80	-3	3,564	-0.08%
2019/05/27	2	31.38	0	0.00	31.40	2	3,567	0.06%
2019/05/24	2	32.60	5	33.00	32.15	-3	3,590	-0.08%
2019/05/20	1	32.75	2	34.10	33.10	-1	3,733	-0.03%
2019/05/17	1	33.05	1	32.20	32.35	0	3,741	0.00%
2019/05/16	0	0.00	5	34.30	33.05	-5	3,755	-0.13%
2019/05/15	10	34.65	0	0.00	34.65	10	3,702	0.27%
2019/05/13	1	31.20	0	0.00	31.00	1	3,653	0.03%
2019/05/10	6	32.61	0	0.00	32.40	6	3,668	0.16%
2019/05/09	8	34.49	0	0.00	33.10	8	3,640	0.22%
2019/05/07	1	37.85	0	0.00	37.35	1	3,632	0.03%
2019/05/06	0	0.00	7	38.76	38.10	-7	3,626	-0.19%
2019/04/29	0	0.00	13	38.00	38.00	-13	3,623	-0.36%
2019/04/26	3	40.00	1	39.90	39.00	2	3,619	0.06%
2019/04/24	1	38.90	0	0.00	38.60	1	3,593	0.03%
2019/04/22	1	39.30	4	39.70	39.20	-3	3,576	-0.08%
2019/04/19	0	0.00	8	38.43	38.95	-8	3,575	-0.22%
2019/04/18	5	38.40	0	0.00	38.10	5	3,560	0.14%
2019/04/17	4	41.15	1	40.95	40.00	3	3,536	0.08%
2019/04/16	6	39.14	3	40.73	41.00	3	3,458	0.09%
2019/04/15	1	39.10	1	39.75	39.10	0	3,406	0.00%
2019/04/12	5	38.98	2	39.63	38.70	3	3,397	0.09%
2019/04/11	1	39.00	0	0.00	39.00	1	3,385	0.03%
2019/04/10	4	39.93	2	39.88	39.10	2	3,375	0.06%
2019/04/09	2	39.30	0	0.00	39.05	2	3,329	0.06%
2019/04/08	1	39.55	1	40.30	39.55	0	3,337	0.00%
2019/04/03	0	0.00	1	39.55	39.55	-1	3,323	-0.03%
2019/04/02	1	39.05	0	0.00	39.00	1	3,375	0.03%
2019/04/01	2	39.63	0	0.00	39.20	2	3,355	0.06%
2019/03/29	1	39.00	1	39.35	39.90	0	3,323	0.00%
2019/03/28	1	38.90	2	39.13	39.00	-1	3,292	-0.03%
2019/03/27	3	40.03	3	40.38	40.00	0	3,279	0.00%
2019/03/26	3	38.58	3	39.23	39.50	0	3,166	0.00%
2019/03/22	2	38.08	1	39.10	37.70	1	3,061	0.03%
2019/03/21	0	0.00	1	38.10	38.10	-1	2,988	-0.03%
2019/03/20	0	0.00	8	38.56	38.10	-8	3,078	-0.26%
2019/03/19	6	38.96	2	39.00	37.35	4	3,027	0.13%
2019/03/18	0	0.00	1.5	38.50	38.50	-1.5	2,779	-0.05%
2019/03/14	0	0.00	2	33.38	33.85	-2	2,396	-0.08%
2019/03/13	1	30.80	0	0.00	30.80	1	2,243	0.04%
2019/03/12	1	29.30	0	0.00	28.85	1	2,211	0.05%
2019/02/21	0	0.00	1	28.70	29.00	-1	2,629	-0.04%
2019/02/20	1	28.65	0	0.00	28.35	1	2,579	0.04%
2019/02/19	1	28.70	1	29.00	29.10	0	2,560	0.00%
2019/02/18	1	27.50	0	0.00	27.95	1	2,494	0.04%
2019/01/28	1	26.75	0	0.00	25.85	1	2,649	0.04%
2019/01/18	4	23.80	5	24.03	23.80	-1	2,685	-0.04%
2019/01/15	0	0.00	1	24.65	24.70	-1	2,714	-0.04%
2019/01/14	1	24.70	0	0.00	24.70	1	2,730	0.04%
2019/01/10	0	0.00	1	24.60	24.85	-1	2,760	-0.04%
2019/01/08	1	24.60	1	24.55	24.65	0	2,779	0.00%
2019/01/04	1	24.15	0	0.00	24.00	1	2,836	0.04%
2018/12/26	1	28.40	1	27.80	26.90	0	2,945	0.00%
2018/12/19	0	0.00	1	27.70	28.00	-1	2,954	-0.03%
2018/12/18	1	28.60	1	27.80	27.70	0	2,953	0.00%
2018/12/13	18	28.98	0	0.00	28.85	18	3,134	0.57%
2018/10/31	0	0.00	1	20.00	20.20	-1	3,126	-0.03%
2018/10/29	5	18.87	6	18.72	19.00	-1	3,158	-0.03%
2018/10/26	1	19.20	1	19.25	18.85	0	3,200	0.00%
2018/10/25	0	0.00	2	19.90	19.65	-2	3,196	-0.06%
2018/10/24	0	0.00	1	21.50	21.15	-1	3,190	-0.03%
2018/10/22	0	0.00	1	23.45	23.05	-1	3,188	-0.03%
2018/10/19	0	0.00	2	22.15	22.45	-2	3,193	-0.06%
2018/10/17	7	24.90	5	24.39	24.00	2	3,240	0.06%
2018/10/16	1	25.25	1	24.75	24.65	0	3,311	0.00%
2018/10/15	1	25.40	1	24.95	24.90	0	3,356	0.00%
2018/10/12	2	24.30	1	24.55	24.60	1	3,387	0.03%
2018/10/09	0	0.00	2	28.00	27.20	-2	3,417	-0.06%
2018/10/08	2	29.55	0	0.00	28.90	2	3,448	0.06%
2018/10/04	1	32.60	1	31.25	30.85	0	3,488	0.00%
2018/10/01	1	35.90	0	0.00	35.75	1	3,821	0.03%
2018/09/26	10	37.58	10	37.79	37.00	0	4,340	0.00%
2018/09/25	0	0.00	1	36.75	36.90	-1	4,569	-0.02%
2018/09/21	1	36.80	2	36.75	36.90	-1	4,984	-0.02%
2018/09/20	2	37.00	2	37.20	36.95	0	5,195	0.00%
2018/09/19	11	39.59	12	39.53	38.05	-1	5,237	-0.02%
2018/09/18	5	37.46	5	37.85	37.35	0	5,270	0.00%
2018/09/17	1	37.00	2	36.35	36.20	-1	5,414	-0.02%
2018/09/14	1	35.95	1	36.25	36.60	0	5,661	0.00%
2018/09/13	1	35.25	2	35.48	35.30	-1	5,935	-0.02%
2018/09/12	1	35.60	1	35.25	35.20	0	6,269	0.00%
2018/09/11	1	35.75	1	36.05	36.05	0	6,611	0.00%
2018/09/07	2	38.40	1	37.15	37.05	1	7,192	0.01%
2018/09/06	3	38.65	1.5	38.65	38.35	1.5	7,280	0.02%
2018/09/05	2	39.33	2	38.63	38.15	0	7,641	0.00%
2018/09/04	0	0.00	15	39.10	38.40	-15	7,816	-0.19%
2018/09/03	15	38.27	1	40.30	37.40	14	7,856	0.18%
2018/08/31	26	39.06	77.2	39.05	39.90	-51.2	7,891	-0.65%
2018/08/30	50	36.91	0	0.00	36.90	50	7,861	0.64%
2018/08/29	1	35.00	1	36.15	36.50	0	7,909	0.00%
2018/08/23	1	35.30	0	0.00	35.30	1	8,274	0.01%
2018/08/22	1	34.65	2	36.38	36.35	-1	8,297	-0.01%
2018/08/20	2	35.25	1	35.15	35.15	1	8,310	0.01%
2018/08/17	1	36.30	1	37.20	35.30	0	8,324	0.00%
2018/08/16	2	34.68	2	35.68	35.90	0	8,317	0.00%
2018/08/15	5	35.70	3	35.88	35.45	2	8,315	0.02%
2018/08/14	3	34.33	6	34.63	35.50	-3	8,324	-0.04%
2018/08/13	3	36.47	5	35.63	35.15	-2	8,494	-0.02%
2018/08/10	24	40.31	22	39.37	38.70	2	8,575	0.02%
2018/08/09	5	38.95	3	39.47	38.65	2	8,835	0.02%
2018/08/08	0	0.00	2	40.35	40.10	-2	9,082	-0.02%
2018/08/06	0	0.00	5	42.90	40.90	-5	9,252	-0.05%
2018/08/02	17	44.01	17	42.20	42.35	0	9,410	0.00%
2018/08/01	2	45.75	1	45.55	44.85	1	9,461	0.01%
2018/07/30	0	0.00	1	45.35	45.15	-1	9,620	-0.01%
2018/07/26	0	0.00	2	46.60	46.55	-2	10,005	-0.02%
2018/07/25	1	48.45	1	47.75	47.00	0	10,381	0.00%
2018/07/24	0	0.00	1	48.25	47.60	-1	10,379	-0.01%
2018/07/23	0	0.00	1	47.80	47.15	-1	10,464	-0.01%
2018/07/19	3	46.12	2	45.60	45.00	1	10,644	0.01%
2018/07/17	2	47.55	0	0.00	47.25	2	10,883	0.02%
2018/07/16	4	48.66	2	48.13	48.00	2	11,280	0.02%
2018/07/13	0	0.00	1	48.45	48.20	-1	11,245	-0.01%
2018/07/12	3	48.20	2	48.15	47.95	1	11,567	0.01%
2018/07/11	14	47.53	9	48.49	48.10	5	11,705	0.04%
2018/07/10	17	45.02	23	45.34	45.60	-6	11,634	-0.05%
2018/07/09	10	48.08	10	47.50	47.50	0	11,760	0.00%
2018/07/06	34	48.16	37	47.44	48.55	-3	11,839	-0.03%
2018/07/05	7	49.10	7	47.00	47.75	0	11,778	0.00%
2018/07/04	3	50.48	2	50.28	49.00	1	11,826	0.01%
2018/07/03	7	52.09	3	51.67	50.00	4	11,863	0.03%
2018/07/02	25	53.92	29	53.65	51.40	-4	11,591	-0.03%
2018/06/29	13	47.96	6	48.13	50.40	7	11,188	0.06%
2018/06/28	15	47.44	18	46.73	45.85	-3	10,976	-0.03%
2018/06/27	2	48.40	4	48.13	47.70	-2	10,885	-0.02%
2018/06/26	3	46.12	2	46.90	47.50	1	10,755	0.01%
2018/06/25	2	47.25	4	47.66	44.50	-2	10,586	-0.02%
2018/06/22	1	51.30	7	50.71	49.00	-6	10,353	-0.06%
2018/06/21	8	49.87	2	49.13	50.10	6	10,077	0.06%
2018/06/20	2	47.05	0	0.00	46.10	2	9,813	0.02%
2018/06/19	2	46.68	4	46.36	47.15	-2	9,495	-0.02%
2018/06/15	4	41.29	5	41.18	42.90	-1	9,375	-0.01%
2018/06/14	4	40.21	1	40.20	40.15	3	9,233	0.03%
2018/06/13	0	0.00	5	43.25	39.00	-5	9,282	-0.05%
2018/06/12	0	0.00	1	39.70	39.35	-1	9,006	-0.01%
2018/06/11	0	0.00	2	37.45	37.65	-2	9,064	-0.02%
2018/06/08	1	35.50	8	37.00	35.95	-7	9,002	-0.08%
2018/06/06	1	39.45	2	38.90	38.55	-1	8,907	-0.01%
2018/06/05	5	38.66	8	40.37	38.20	-3	8,871	-0.03%
2018/06/04	2	41.00	3	40.20	42.30	-1	8,700	-0.01%
2018/06/01	2	39.13	0	0.00	38.80	2	8,669	0.02%
2018/05/30	3	38.70	0	0.00	38.70	3	8,661	0.03%
2018/05/29	6	36.88	0	0.00	37.50	6	8,673	0.07%
2018/05/25	0	0.00	1	35.05	34.80	-1	8,726	-0.01%
2018/05/24	0	0.00	3	34.50	34.90	-3	8,796	-0.03%
2018/05/21	5	38.06	2	38.50	37.00	3	9,236	0.03%
2018/05/18	7	35.52	0	0.00	35.60	7	9,168	0.08%
2018/05/17	6	36.18	11	36.21	36.60	-5	9,229	-0.05%
2018/05/16	4	34.48	10	34.13	33.80	-6	9,069	-0.07%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/10	1	30.15	0	0.00	30.15	1	8,637	0.01%
2018/05/09	12	31.22	11	31.19	31.00	1	8,554	0.01%
2018/05/07	1	31.10	8	31.00	31.00	-7	8,596	-0.08%
2018/05/04	12	32.03	12	31.50	31.10	0	8,574	0.00%
2018/05/03	0	0.00	3	32.02	31.90	-3	8,483	-0.04%
2018/05/02	1	30.60	1	33.30	30.90	0	8,397	0.00%
2018/04/26	1	31.20	0	0.00	28.10	1	7,996	0.01%
2018/04/25	1	30.25	0	0.00	29.90	1	7,863	0.01%
2018/04/24	1	30.00	0	0.00	29.00	1	7,654	0.01%
2018/04/23	6	32.40	1	32.30	32.20	5	7,447	0.07%
2018/04/20	10	36.15	0	0.00	35.50	10	7,296	0.14%
2018/04/18	32	28.13	33	29.11	31.40	-1	6,821	-0.01%
2018/04/17	1	28.55	0	0.00	28.55	1	6,457	0.02%
2018/04/13	9	33.24	8	32.95	32.95	1	6,134	0.02%
2018/04/12	2	33.55	0	0.00	33.30	2	5,835	0.03%
2018/04/11	8	36.50	10	36.85	36.90	-2	5,665	-0.04%
2018/04/10	2	35.00	0	0.00	36.00	2	5,565	0.04%
2018/04/09	0	0.00	1	39.60	38.70	-1	5,342	-0.02%
2018/04/03	0	0.00	5	43.08	43.00	-5	5,068	-0.10%
2018/04/02	0	0.00	1	42.50	42.95	-1	5,039	-0.02%
2018/03/31	0	0.00	10	40.15	41.45	-10	5,014	-0.20%
2018/03/29	0	0.00	1	41.60	40.55	-1	4,959	-0.02%
2018/03/26	0	0.00	2	35.70	35.10	-2	4,915	-0.04%
2018/03/23	0	0.00	5	34.38	34.00	-5	4,884	-0.10%
2018/03/21	5	39.26	0	0.00	40.35	5	4,771	0.10%
2018/03/20	2	34.85	2	36.63	36.70	0	4,550	0.00%
2018/03/19	0	0.00	2	33.40	33.40	-2	4,382	-0.05%
2018/03/16	10	30.40	1	30.40	30.40	9	4,204	0.21%
2018/03/15	3	31.57	3	29.73	32.20	0	4,071	0.00%
2018/03/14	2	29.30	3	29.30	29.30	-1	3,787	-0.03%
2018/03/12	0	0.00	20	23.95	24.25	-20	3,704	-0.54%
2018/03/08	1	22.70	0	0.00	22.70	1	3,541	0.03%
2018/03/07	2	23.60	0	0.00	23.00	2	3,492	0.06%
2018/03/06	0	0.00	1	23.40	24.50	-1	3,428	-0.03%
2018/03/05	0	0.00	10	23.95	23.90	-10	3,361	-0.30%
2018/03/02	0	0.00	1	23.50	23.75	-1	3,256	-0.03%
2018/03/01	0	0.00	2.4	21.75	21.75	-2.4	3,151	-0.07%
2018/02/27	0	0.00	4	21.03	19.80	-4	3,066	-0.13%
2018/02/26	1	19.25	0	0.00	19.75	1	2,980	0.03%
2018/02/23	2	19.95	31	18.84	18.65	-29	2,888	-1.00%
2018/02/22	2	20.80	1	20.40	20.60	1	2,673	0.04%
2018/02/12	31	17.48	5	17.51	17.60	26	2,351	1.11%
2018/02/09	4	15.15	1	15.90	16.00	3	2,163	0.14%
2018/02/08	0	0.00	1	14.50	14.55	-1	1,950	-0.05%
2018/02/06	0	0.00	8	12.25	12.05	-8	1,702	-0.47%
2018/02/05	0	0.00	10	13.05	12.90	-10	1,639	-0.61%
2018/02/02	0	0.00	7	13.80	13.50	-7	1,605	-0.44%
2018/02/01	15	13.65	0	0.00	13.80	15	1,591	0.94%
2018/01/31	1	14.05	18	13.54	14.10	-17	1,535	-1.11%
2018/01/30	1	13.65	1	13.80	13.50	0	1,431	0.00%
2018/01/29	1	14.60	3	14.20	14.60	-2	1,284	-0.16%
2018/01/26	0	0.00	2	13.30	13.30	-2	1,164	-0.17%
2018/01/25	27	12.45	0	0.00	12.10	27	1,055	2.56%
2018/01/24	0	0.00	3	12.40	12.40	-3	914	-0.33%