威盛 (2388)-國票-台中券商分點個股進出

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
106.5
漲跌
▼3.5
漲幅
-3.18%
成交量
10,332張
產業
上市半導體類股
655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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/12/11	8	107.37	6	107.50	106.50	2	14,046	0.01%
2024/12/10	10	110.00	13	110.23	110.00	-3	14,136	-0.02%
2024/12/09	3	107.67	0	0.00	107.00	3	14,029	0.02%
2024/12/06	4	110.00	2	109.00	108.50	2	14,073	0.01%
2024/12/05	1	107.50	5	107.80	107.50	-4	14,069	-0.03%
2024/12/04	8	108.06	8	107.31	108.00	0	14,073	0.00%
2024/12/03	0	0.00	1	103.50	103.00	-1	14,050	-0.01%
2024/12/02	1	103.00	6	102.83	102.50	-5	14,057	-0.04%
2024/11/29	2	102.75	2	102.25	103.00	0	14,109	0.00%
2024/11/28	13	102.15	11	101.82	102.00	2	14,229	0.01%
2024/11/27	1	104.00	0	0.00	102.00	1	14,174	0.01%
2024/11/26	11	106.50	0	0.00	106.50	11	14,406	0.08%
2024/11/25	5	108.30	5	108.20	108.50	0	14,463	0.00%
2024/11/22	5	107.00	1	105.50	104.50	4	14,516	0.03%
2024/11/21	1	106.00	2	106.75	106.00	-1	14,655	-0.01%
2024/11/20	2	106.50	0	0.00	106.00	2	14,793	0.01%
2024/11/19	0	0.00	1	106.50	107.00	-1	14,948	-0.01%
2024/11/18	0	0.00	1	105.00	103.50	-1	15,123	-0.01%
2024/11/15	1	107.00	2	107.25	106.50	-1	15,239	-0.01%
2024/11/13	4	108.13	1	107.00	106.50	3	15,602	0.02%
2024/11/12	0	0.00	0.1	109.50	107.50	-0.1	15,606	0.00%
2024/11/11	3	109.83	4	110.88	111.00	-1	15,516	-0.01%
2024/11/08	6	112.83	1	116.00	110.50	5	15,441	0.03%
2024/11/07	0	0.00	6	120.25	119.00	-6	15,034	-0.04%
2024/11/06	3	117.50	1	118.00	117.50	2	14,956	0.01%
2024/11/05	1	115.50	1	117.00	116.50	0	15,019	0.00%
2024/11/04	5	115.40	0	0.00	115.00	5	15,140	0.03%
2024/11/01	1	116.50	1	118.00	118.00	0	15,058	0.00%
2024/10/30	10	117.15	9	116.83	116.50	1	15,040	0.01%
2024/10/29	19	123.03	23.2	120.34	119.00	-4.2	14,870	-0.03%
2024/10/28	4	120.38	4	119.50	120.50	0	14,556	0.00%
2024/10/25	10	119.10	6	119.75	118.50	4	14,313	0.03%
2024/10/24	35.1	122.88	16.2	120.23	120.50	18.9	14,166	0.13%
2024/10/23	5	129.70	1	131.00	129.50	4	13,583	0.03%
2024/10/22	5.2	133.13	3	132.33	130.50	2.2	13,536	0.02%
2024/10/21	6	131.67	31	130.92	133.50	-25	13,335	-0.19%
2024/10/18	19	125.13	4	126.50	123.50	15	12,955	0.12%
2024/10/17	1	127.00	4.1	126.51	126.00	-3.1	12,956	-0.02%
2024/10/16	3	126.00	3	130.33	129.50	0	12,864	0.00%
2024/10/15	12	128.38	7.1	127.14	126.00	5	12,659	0.04%
2024/10/14	8	129.00	10	132.50	128.00	-2	12,470	-0.02%
2024/10/11	9.1	134.38	1	133.00	128.50	8.1	12,289	0.07%
2024/10/09	20	133.73	11	134.09	133.50	9	11,930	0.08%
2024/10/08	3	126.67	3	133.67	135.00	0	11,820	0.00%
2024/10/07	2	130.00	1	129.00	129.00	1	11,573	0.01%
2024/10/04	4	131.00	3	129.33	130.00	1	11,506	0.01%
2024/10/01	3	131.33	3.1	131.81	134.00	-0.1	11,359	0.00%
2024/09/30	9	132.33	10	131.85	131.00	-1	11,250	-0.01%
2024/09/27	9	134.28	5	130.70	130.50	4	11,060	0.04%
2024/09/26	2.1	139.98	9	138.72	138.50	-6.9	10,635	-0.06%
2024/09/25	3	127.67	2	127.50	127.50	1	9,992	0.01%
2024/09/24	5.2	128.46	2	127.25	128.50	3.2	9,810	0.03%
2024/09/23	4	141.25	4	136.75	135.50	0	9,464	0.00%
2024/09/20	0	0.00	3.1	143.39	138.00	-3.1	9,316	-0.03%
2024/09/19	13	137.65	18	140.00	140.50	-5	9,014	-0.06%
2024/09/18	1	132.50	0	0.00	133.00	1	8,797	0.01%
2024/09/16	2	137.50	2	136.25	136.00	0	8,888	0.00%
2024/09/13	4	132.75	15	136.90	138.00	-11	8,900	-0.12%
2024/09/12	3.1	131.01	18	129.83	132.00	-14.9	8,629	-0.17%
2024/09/11	7	130.00	0	0.00	121.50	7	8,625	0.08%
2024/09/10	1	124.50	1	123.50	125.50	0	8,668	0.00%
2024/09/09	1	125.50	1	126.50	125.50	0	8,698	0.00%
2024/09/06	2	120.25	0	0.00	120.00	2	8,618	0.02%
2024/09/04	2	120.75	11	122.09	121.00	-9	8,599	-0.11%
2024/09/03	3	129.35	0	0.00	128.50	3	8,531	0.04%
2024/09/02	18	131.36	5	130.00	130.00	13	8,496	0.15%
2024/08/30	2	133.25	6	135.83	133.00	-4	8,420	-0.05%
2024/08/29	1	133.50	2	134.00	133.50	-1	8,327	-0.01%
2024/08/28	20	134.25	15.1	137.54	133.00	5	8,239	0.06%
2024/08/27	1	135.00	7	132.64	133.50	-6	7,981	-0.08%
2024/08/26	6.1	136.84	4	136.25	135.50	2.1	7,930	0.03%
2024/08/23	0	0.00	7	135.57	138.50	-7	7,802	-0.09%
2024/08/22	2	133.50	8	133.19	133.50	-6	7,685	-0.08%
2024/08/21	3	130.67	0	0.00	130.50	3	7,541	0.04%
2024/08/20	30	131.00	35	127.79	131.00	-5	7,343	-0.07%
2024/08/19	2	124.75	2	124.25	125.50	0	7,137	0.00%
2024/08/16	1	123.50	9	123.22	124.50	-8	6,975	-0.11%
2024/08/15	3	110.33	5	110.10	113.50	-2	6,641	-0.03%
2024/08/14	7	104.43	7	107.07	104.50	0	6,528	0.00%
2024/08/13	0	0.00	2	102.75	103.00	-2	6,442	-0.03%
2024/08/12	10	100.50	10	101.50	101.00	0	6,432	0.00%
2024/08/09	0	0.00	1	99.60	96.60	-1	6,394	-0.02%
2024/08/08	1	98.70	0	0.00	96.00	1	6,359	0.02%
2024/08/07	1	100.00	3	98.63	99.90	-2	6,353	-0.03%
2024/08/06	4	92.08	4	94.10	91.60	0	6,526	0.00%
2024/08/05	5	101.70	1	101.50	101.50	4	6,407	0.06%
2024/08/02	3	113.83	1	112.50	112.50	2	6,390	0.03%
2024/08/01	6	119.67	3	123.83	119.00	3	6,299	0.05%
2024/07/31	5	120.60	10	122.45	121.00	-5	6,198	-0.08%
2024/07/29	5	118.30	1	119.00	114.50	4	6,103	0.07%
2024/07/26	2	120.75	0	0.00	121.50	2	6,033	0.03%
2024/07/23	6	120.50	2	121.50	120.00	4	6,012	0.07%
2024/07/22	1	117.00	0	0.00	122.00	1	6,048	0.02%
2024/07/19	1	124.00	1	126.00	120.50	0	6,087	0.00%
2024/07/18	1	122.00	11	120.23	127.00	-10	6,072	-0.16%
2024/07/17	1	124.01	1	125.00	125.50	0	5,980	0.00%
2024/07/16	11	125.18	10	128.00	124.00	1	6,027	0.02%
2024/07/15	1	122.50	0	0.00	122.00	1	6,100	0.02%
2024/07/12	12	123.42	4	124.25	123.00	8	6,191	0.13%
2024/07/11	24	126.19	6	128.17	124.50	18	6,266	0.29%
2024/07/10	2	127.50	12	126.04	126.50	-10	6,309	-0.16%
2024/07/09	3	117.67	2	118.00	116.00	1	6,551	0.02%
2024/07/05	2	121.00	4	122.88	122.00	-2	6,777	-0.03%
2024/07/04	5	118.30	4	119.13	119.00	1	6,733	0.01%
2024/07/03	2	114.75	1	116.50	118.00	1	6,721	0.01%
2024/07/02	5	114.50	2	113.75	113.00	3	6,695	0.04%
2024/07/01	3	116.00	0	0.00	114.00	3	6,693	0.04%
2024/06/28	2	116.50	0	0.00	116.50	2	6,728	0.03%
2024/06/27	3	112.83	3	112.67	112.00	0	6,752	0.00%
2024/06/26	2	113.25	0	0.00	113.00	2	6,785	0.03%
2024/06/25	2	115.75	0	0.00	116.50	2	6,812	0.03%
2024/06/21	1	125.00	1	125.50	122.50	0	7,509	0.00%
2024/06/20	0	0.00	3	129.17	128.00	-3	7,379	-0.04%
2024/06/19	1	129.00	4	125.50	124.50	-3	7,288	-0.04%
2024/06/18	1	128.50	2	128.75	128.50	-1	7,257	-0.01%
2024/06/17	5	122.10	2	121.50	126.00	3	7,178	0.04%
2024/06/14	0	0.00	2.3	117.20	115.00	-2.3	6,927	-0.03%
2024/06/13	1	110.00	1	108.50	108.50	0	6,813	0.00%
2024/06/12	2	109.50	2	109.00	109.00	0	6,855	0.00%
2024/06/11	4	111.13	1	110.00	110.00	3	6,930	0.04%
2024/06/07	1	114.00	2	117.50	118.50	-1	6,954	-0.01%
2024/06/06	4	114.38	3	115.00	114.00	1	6,935	0.01%
2024/06/05	2	117.00	3	119.00	116.50	-1	6,971	-0.01%
2024/06/04	0	0.00	1	123.00	119.00	-1	7,211	-0.01%
2024/06/03	1	119.00	1	118.50	118.50	0	7,622	0.00%
2024/05/30	0	0.00	3	119.33	119.00	-3	7,683	-0.04%
2024/05/29	6	118.17	3	118.00	117.50	3	7,691	0.04%
2024/05/28	2	118.50	2	119.00	119.00	0	7,691	0.00%
2024/05/27	1	115.00	0	0.00	116.00	1	7,661	0.01%
2024/05/24	3	114.67	1	113.50	114.50	2	7,736	0.03%
2024/05/23	1	114.50	2	115.50	114.50	-1	7,766	-0.01%
2024/05/22	1	117.00	0	0.00	117.50	1	7,847	0.01%
2024/05/21	3	116.67	1	116.50	116.50	2	7,982	0.03%
2024/05/20	1	119.00	2	117.75	116.00	-1	8,019	-0.01%
2024/05/17	1	114.50	1	115.50	115.50	0	8,037	0.00%
2024/05/16	1	115.00	2	114.50	114.50	-1	8,104	-0.01%
2024/05/15	2	113.50	1	115.00	113.50	1	8,220	0.01%
2024/05/14	0	0.00	2	115.00	115.00	-2	8,343	-0.02%
2024/05/13	2	113.25	0	0.00	112.00	2	8,466	0.02%
2024/05/10	7	109.57	8	112.38	113.50	-1	8,599	-0.01%
2024/05/09	4	123.00	2	123.00	121.50	2	8,372	0.02%
2024/05/08	2	125.25	1	127.00	127.00	1	8,359	0.01%
2024/05/06	0	0.00	3	123.50	123.50	-3	8,495	-0.04%
2024/05/03	3	125.33	22	126.34	123.50	-19	8,577	-0.22%
2024/04/30	12	128.83	0	0.00	128.00	12	8,687	0.14%
2024/04/29	12	132.25	1	130.00	130.00	11	8,763	0.13%
2024/04/26	6	133.42	6	131.75	131.00	0	8,842	0.00%
2024/04/25	11	130.86	14	129.96	129.00	-3	8,838	-0.03%
2024/04/24	2	127.50	5	124.90	130.00	-3	8,896	-0.03%
2024/04/23	1	122.00	0	0.00	121.00	1	9,048	0.01%
2024/04/22	1	122.00	0	0.00	121.00	1	9,123	0.01%
2024/04/19	5	132.60	4.1	132.61	128.00	0.9	9,217	0.01%
2024/04/18	2	141.50	1	138.50	138.50	1	9,285	0.01%
2024/04/17	3	139.00	0	0.00	141.00	3	9,411	0.03%
2024/04/16	8	137.81	9	138.06	137.00	-1	9,409	-0.01%
2024/04/15	9	143.56	20	143.38	139.00	-11	9,595	-0.11%
2024/04/12	2	140.00	12	138.04	140.00	-10	9,891	-0.10%
2024/04/11	2	128.00	0	0.00	127.50	2	9,777	0.02%
2024/04/10	0	0.00	1	131.00	131.50	-1	9,901	-0.01%
2024/04/09	0	0.00	2	128.50	131.00	-2	10,007	-0.02%
2024/04/08	0	0.00	1	127.50	127.00	-1	10,190	-0.01%
2024/04/03	0	0.00	1	129.50	129.50	-1	10,292	-0.01%
2024/04/02	1.1	130.05	0	0.00	129.50	1.1	10,401	0.01%
2024/04/01	5	131.00	6.2	131.42	132.00	-1.2	10,566	-0.01%
2024/03/29	4	127.00	5	126.00	125.50	-1	10,813	-0.01%
2024/03/28	0.1	127.50	0	0.00	126.00	0.1	10,978	0.00%
2024/03/27	11.2	129.31	6	128.83	127.50	5.2	11,173	0.05%
2024/03/26	23.2	133.97	31	135.47	131.50	-7.8	11,227	-0.07%
2024/03/22	1	121.50	2	122.00	122.50	-1	10,943	-0.01%
2024/03/20	10	119.35	8	120.00	120.00	2	12,008	0.02%
2024/03/19	10	121.25	10	120.00	120.00	0	12,105	0.00%
2024/03/15	2	121.50	4	121.00	121.00	-2	12,709	-0.02%
2024/03/14	9	122.06	9.1	122.66	122.50	-0.1	13,710	0.00%
2024/03/13	13	128.12	17	126.91	123.00	-4	14,188	-0.03%
2024/03/12	2	129.25	0.1	130.50	129.00	1.9	14,705	0.01%
2024/03/11	4	130.38	3	129.00	129.00	1	14,997	0.01%
2024/03/08	9	135.50	15	134.53	131.00	-6	15,156	-0.04%
2024/03/07	33.1	139.24	49	137.79	137.50	-15.9	15,459	-0.10%
2024/03/06	15	128.73	11	128.50	128.50	4	15,394	0.03%
2024/03/05	7.1	131.15	3	131.50	131.50	4.1	15,797	0.03%
2024/03/04	8	131.13	12	131.75	131.50	-4	16,131	-0.02%
2024/03/01	8	132.63	5	131.00	131.00	3	16,757	0.02%
2024/02/27	12	129.92	21	130.62	130.00	-9	17,108	-0.05%
2024/02/26	16	133.34	4.1	133.01	132.50	11.9	17,706	0.07%
2024/02/23	0	0.00	9	134.56	134.00	-9	18,732	-0.05%
2024/02/22	34	133.76	35	132.69	132.50	-1	19,143	-0.01%
2024/02/21	3	137.00	1	138.00	136.50	2	19,465	0.01%
2024/02/20	7	135.71	6.1	136.52	136.50	0.9	20,833	0.00%
2024/02/19	0	0.00	20	137.00	137.00	-20	21,480	-0.09%
2024/02/16	22	140.05	0	0.00	141.00	22	22,655	0.10%
2024/02/15	6	139.08	1	142.00	136.00	5	23,835	0.02%
2024/02/05	26.1	140.22	2	137.00	137.00	24.1	23,844	0.10%
2024/02/02	14	143.54	26	143.63	143.00	-12	24,008	-0.05%
2024/02/01	16	138.06	12	137.00	137.00	4	24,146	0.02%
2024/01/31	1	138.50	6	139.00	138.50	-5	24,912	-0.02%
2024/01/30	55	139.66	51	138.50	138.50	4	25,466	0.02%
2024/01/29	4	140.38	1	141.50	141.50	3	27,200	0.01%
2024/01/26	22	141.11	26	140.12	140.00	-4	28,504	-0.01%
2024/01/25	7	143.21	10	142.85	142.50	-3	29,219	-0.01%
2024/01/24	18	146.33	6	143.50	143.50	12	29,380	0.04%
2024/01/23	3	147.00	0	0.00	146.50	3	29,733	0.01%
2024/01/22	2	147.75	2	148.00	148.00	0	30,158	0.00%
2024/01/19	1	146.50	3	146.00	145.00	-2	30,462	-0.01%
2024/01/18	23	142.13	23	142.59	143.00	0	30,718	0.00%
2024/01/17	16	147.44	27	144.74	143.50	-11	31,186	-0.04%
2024/01/16	7	149.21	10	148.45	147.50	-3	31,268	-0.01%
2024/01/15	11	148.95	7	149.64	149.50	4	31,362	0.01%
2024/01/12	13	148.42	12	145.38	145.50	1	31,612	0.00%
2024/01/11	12.1	149.79	7	150.64	150.00	5.1	31,796	0.02%
2024/01/10	17	150.15	11	150.32	152.50	6	33,245	0.02%
2024/01/09	18.1	149.81	17	150.65	149.00	1.1	33,456	0.00%
2024/01/08	26	159.21	20	160.18	149.00	6	33,451	0.02%
2024/01/05	5	155.00	6	155.42	160.00	-1	33,127	0.00%
2024/01/04	5	159.00	3	157.50	157.00	2	33,237	0.01%
2024/01/03	3	156.50	9	157.39	156.50	-6	33,381	-0.02%
2024/01/02	9	153.00	7	154.93	157.00	2	33,333	0.01%
2023/12/29	4	155.25	6	155.08	156.50	-2	33,292	-0.01%
2023/12/28	3	153.67	6	154.92	154.00	-3	33,365	-0.01%
2023/12/27	9	155.72	5	157.10	153.00	4	33,848	0.01%
2023/12/26	7	158.29	5	158.20	157.00	2	34,020	0.01%
2023/12/25	8	156.44	8	157.13	156.50	0	33,926	0.00%
2023/12/22	7	154.36	7	154.86	155.50	0	33,954	0.00%
2023/12/21	18	151.61	14	152.21	151.50	4	33,980	0.01%
2023/12/20	11	153.27	11	151.50	151.50	0	34,141	0.00%
2023/12/19	13	152.00	12.1	152.50	152.00	1	34,211	0.00%
2023/12/18	15	154.40	33	153.17	152.50	-18	34,286	-0.05%
2023/12/15	101	159.26	70	157.51	156.00	31	34,194	0.09%	大買/
2023/12/14	3	163.33	57.1	164.92	165.00	-54.1	33,968	-0.16%
2023/12/13	52	162.27	1	161.00	161.00	51	34,449	0.15%
2023/12/12	25	163.24	52.1	163.51	163.50	-27.1	35,051	-0.08%
2023/12/11	72	169.13	19	164.66	161.50	53	34,894	0.15%
2023/12/08	19	173.08	28	172.68	174.00	-9	33,960	-0.03%
2023/12/07	42	165.50	39	165.21	166.00	3	33,596	0.01%
2023/12/06	22	171.52	45	170.97	170.50	-23	33,297	-0.07%
2023/12/05	48	170.50	17	168.88	169.50	31	33,200	0.09%
2023/12/04	47	175.54	45	174.70	173.00	2	33,133	0.01%
2023/12/01	15	171.73	21	175.95	176.50	-6	32,795	-0.02%
2023/11/30	15	173.23	30	172.75	172.50	-15	32,648	-0.05%
2023/11/29	21	167.90	12	168.88	170.50	9	32,301	0.03%
2023/11/28	10	167.20	37	168.51	168.00	-27	32,070	-0.08%
2023/11/27	29	163.62	6	159.83	160.00	23	31,641	0.07%
2023/11/24	4	165.25	74	165.00	165.00	-70	31,699	-0.22%
2023/11/23	108	168.64	31.2	163.47	163.50	76.8	31,774	0.24%	大買/
2023/11/22	30.3	172.44	26	173.69	170.50	4.3	31,908	0.01%
2023/11/21	13	166.38	18	168.03	168.50	-5	31,430	-0.02%
2023/11/20	28	162.79	41.1	165.77	166.00	-13.1	31,221	-0.04%
2023/11/17	68.1	162.61	50.2	163.00	164.00	17.9	30,986	0.06%
2023/11/16	26.2	157.91	23.4	158.01	160.00	2.8	29,688	0.01%
2023/11/15	24.4	154.90	112.3	157.33	158.50	-87.9	29,107	-0.30%	大賣/
2023/11/14	39.3	145.98	62	147.02	149.50	-22.7	28,172	-0.08%
2023/11/13	0	0.00	4.4	138.50	138.50	-4.4	27,196	-0.02%
2023/11/10	9.1	127.88	7	128.36	126.00	2.1	27,211	0.01%
2023/11/09	11	128.64	31	128.95	129.00	-20	27,142	-0.07%
2023/11/08	98	130.19	122	129.23	129.00	-24	27,019	-0.09%	大賣/
2023/11/07	90	133.37	29	133.12	133.50	61	26,701	0.23%
2023/11/06	190	144.61	89	138.54	135.00	101	26,450	0.38%	大買/鉅額交易
2023/11/03	16	137.97	39	140.71	145.00	-23	25,118	-0.09%
2023/11/02	19	128.21	33	128.02	132.00	-14	24,186	-0.06%
2023/11/01	3	120.17	8	121.00	120.00	-5	23,920	-0.02%
2023/10/31	6	120.67	6	120.67	119.00	0	23,942	0.00%
2023/10/30	8	123.13	13	122.62	123.00	-5	23,924	-0.02%
2023/10/27	5	120.50	6	117.17	117.00	-1	23,866	0.00%
2023/10/26	17	120.18	15	120.30	119.00	2	23,523	0.01%
2023/10/25	11	122.91	20.1	123.98	124.00	-9.1	23,188	-0.04%
2023/10/24	10	113.50	4	114.63	117.50	6	22,575	0.03%
2023/10/23	2	115.00	3	116.00	114.50	-1	22,310	0.00%
2023/10/20	41	116.45	31.1	118.52	116.50	9.9	22,156	0.04%
2023/10/19	17.1	121.85	14.2	121.90	122.50	2.9	21,788	0.01%
2023/10/18	74.3	131.10	59	125.91	121.50	15.3	21,471	0.07%
2023/10/17	8	131.06	9.1	131.15	134.50	-1.1	19,814	-0.01%
2023/10/16	41.1	123.49	49	124.48	122.50	-7.9	19,488	-0.04%
2023/10/13	16	119.88	16	121.44	122.00	0	19,195	0.00%
2023/10/12	44	110.36	52	113.83	118.50	-8	19,873	-0.04%
2023/10/11	7	109.93	1	108.50	108.00	6	20,327	0.03%
2023/10/06	10	117.40	0.1	116.50	116.00	9.9	20,959	0.05%
2023/10/05	42	119.10	48	117.03	117.00	-6	21,594	-0.03%
2023/10/04	6	117.92	2	117.75	118.50	4	22,450	0.02%
2023/10/03	11.1	121.08	5.1	123.21	118.00	6	22,460	0.03%
2023/10/02	6	123.83	12	124.67	123.00	-6	22,027	-0.03%
2023/09/28	22	121.61	23	119.26	118.50	-1	22,128	0.00%
2023/09/27	2	119.00	6	117.92	121.50	-4	21,906	-0.02%
2023/09/26	1	119.00	0	0.00	117.00	1	21,747	0.00%
2023/09/25	7	122.86	8	122.44	122.00	-1	21,526	0.00%
2023/09/22	3	119.50	4	119.75	120.00	-1	21,249	0.00%
2023/09/21	45	112.98	45	115.58	119.00	0	21,117	0.00%
2023/09/20	23	116.46	20	116.15	115.50	3	20,877	0.01%
2023/09/19	44.1	121.02	44	118.32	118.00	0.1	20,651	0.00%
2023/09/18	44	123.38	44	124.22	122.50	0	20,183	0.00%
2023/09/15	14	119.21	10	119.00	120.00	4	19,566	0.02%
2023/09/14	2	108.25	14	105.57	111.00	-12	18,784	-0.06%
2023/09/13	2	101.00	0	0.00	101.00	2	18,675	0.01%
2023/09/12	1	106.00	5	103.70	103.00	-4	18,860	-0.02%
2023/09/11	43	110.38	43	105.33	105.50	0	18,751	0.00%
2023/09/08	42	112.58	41	116.52	116.50	1	18,518	0.01%
2023/09/06	3	115.50	3	116.00	116.50	0	18,611	0.00%
2023/09/05	1	114.00	3	116.83	118.00	-2	18,805	-0.01%
2023/09/04	2	112.75	1	111.50	116.00	1	18,827	0.01%
2023/08/31	7	115.36	4	115.88	115.00	3	19,335	0.02%
2023/08/30	4	113.88	10	113.90	114.50	-6	19,752	-0.03%
2023/08/29	5	107.70	10	107.80	109.00	-5	19,823	-0.03%
2023/08/28	32	115.61	19	110.21	108.50	13	19,677	0.07%
2023/08/25	52	118.82	57	119.31	120.50	-5	18,965	-0.03%
2023/08/24	10	116.15	13	116.62	113.50	-3	18,625	-0.02%
2023/08/23	3	112.67	12	116.29	115.00	-9	18,734	-0.05%
2023/08/22	8	110.94	6	111.75	110.00	2	18,597	0.01%
2023/08/21	2	109.50	3	108.50	108.50	-1	18,705	-0.01%
2023/08/18	17	109.47	17	108.50	108.00	0	18,625	0.00%
2023/08/17	25	116.00	11	116.27	116.00	14	18,354	0.08%
2023/08/16	7	110.86	17	110.62	113.50	-10	18,081	-0.06%
2023/08/15	52	111.69	61	110.50	110.00	-9	17,939	-0.05%
2023/08/14	7	108.50	5	109.00	109.00	2	17,783	0.01%
2023/08/11	12	108.29	8	107.44	110.00	4	17,660	0.02%
2023/08/10	18	108.58	7	106.86	109.50	11	17,245	0.06%
2023/08/09	31	110.27	43	108.27	109.50	-12	16,904	-0.07%
2023/08/08	18	109.33	16	107.03	105.50	2	16,460	0.01%
2023/08/07	80	118.13	75	117.49	117.00	5	16,266	0.03%
2023/08/04	10	111.55	2.2	110.11	109.50	7.8	15,730	0.05%
2023/08/02	21.2	117.67	18.2	114.43	113.50	3	15,495	0.02%
2023/08/01	10.2	125.96	15	122.10	121.50	-4.8	15,096	-0.03%
2023/07/31	17	136.20	20	140.15	133.00	-3	14,649	-0.02%
2023/07/28	6	140.25	5	145.90	147.50	1	14,586	0.01%
2023/07/27	7	146.86	5	143.80	144.00	2	14,565	0.01%
2023/07/26	0	0.00	9	149.72	151.50	-9	14,531	-0.06%
2023/07/25	11	144.55	17.1	144.71	142.50	-6.1	14,521	-0.04%
2023/07/24	11	148.55	6.5	150.50	151.00	4.5	14,518	0.03%
2023/07/21	4.6	144.72	10.4	143.48	148.50	-5.8	14,490	-0.04%
2023/07/20	2.4	128.30	4.1	132.55	135.00	-1.8	14,460	-0.01%
2023/07/19	15.1	125.48	4.8	125.81	127.50	10.3	14,434	0.07%
2023/07/18	10.8	123.92	5.3	123.30	125.00	5.5	14,485	0.04%
2023/07/17	48.3	130.10	43	129.60	130.00	5.3	14,425	0.04%
2023/07/14	25	126.47	32	124.77	127.00	-7	13,341	-0.05%
2023/07/13	29	113.16	33	113.79	115.50	-4	12,613	-0.03%
2023/07/12	74	100.13	67	104.23	105.00	7	11,715	0.06%
2023/07/11	10	93.56	13.1	93.56	95.50	-3.1	11,020	-0.03%
2023/07/10	2	86.20	1.2	85.07	86.90	0.8	10,104	0.01%
2023/07/07	7	83.91	0	0.00	84.20	7	9,931	0.07%
2023/07/06	19	83.80	28	84.88	83.80	-9	9,928	-0.09%
2023/07/05	2	81.90	3	81.20	81.00	-1	9,556	-0.01%
2023/07/04	1	80.80	2	81.85	81.60	-1	9,601	-0.01%
2023/07/03	2.1	82.29	26	82.86	81.60	-23.9	9,611	-0.25%
2023/06/30	2	80.45	3	81.10	81.00	-1	9,650	-0.01%
2023/06/29	1	79.00	3	80.97	80.10	-2	9,705	-0.02%
2023/06/28	65	76.91	65	79.76	80.00	0	9,781	0.00%
2023/06/27	2	78.75	1	79.80	76.70	1	10,125	0.01%
2023/06/26	1	78.20	0	0.00	78.30	1	10,225	0.01%
2023/06/21	8.1	80.13	0	0.00	79.80	8.1	10,768	0.08%
2023/06/20	3	80.53	1.1	81.36	80.50	1.9	10,821	0.02%
2023/06/19	18	82.06	1	83.40	81.60	17	11,007	0.15%
2023/06/16	45.2	81.02	71	82.92	84.60	-25.8	11,359	-0.23%
2023/06/15	5	81.82	4	81.90	81.90	1	11,440	0.01%
2023/06/14	22	83.05	3	82.53	82.00	19	11,769	0.16%
2023/06/13	8	84.28	24	85.38	84.20	-16	12,105	-0.13%
2023/06/12	21	84.43	4	83.80	83.90	17	12,564	0.14%
2023/06/09	12	88.47	16	87.56	87.90	-4	12,720	-0.03%
2023/06/08	15	84.93	4	85.78	84.80	11	13,013	0.08%
2023/06/07	10	88.26	59	88.51	87.90	-49	13,809	-0.35%
2023/06/06	60	87.42	60	87.84	87.50	0	14,003	0.00%
2023/06/05	6	88.68	3	87.97	88.20	3	13,742	0.02%
2023/06/02	3	84.13	4	85.03	84.30	-1	13,298	-0.01%
2023/06/01	0	0.00	3	81.97	83.10	-3	13,393	-0.02%
2023/05/31	3	81.17	4	82.20	80.80	-1	13,848	-0.01%
2023/05/30	18	81.97	2	82.30	80.60	16	14,101	0.11%
2023/05/29	11	82.64	25	80.95	83.10	-14	14,588	-0.10%
2023/05/26	0	0.00	11	77.10	76.00	-11	15,577	-0.07%
2023/05/25	0	0.00	5.3	79.74	77.30	-5.3	16,162	-0.03%
2023/05/24	12	75.92	3	76.60	76.50	9	16,271	0.06%
2023/05/23	0	0.00	0.5	77.40	77.10	-0.5	17,055	0.00%
2023/05/19	3	75.50	1	76.50	74.90	2	17,153	0.01%
2023/05/18	3	77.27	1	77.00	76.20	2	17,170	0.01%
2023/05/17	0	0.00	13	75.80	76.00	-13	17,186	-0.08%
2023/05/16	0	0.00	5	74.48	75.60	-5	17,215	-0.03%
2023/05/12	1	71.60	1	72.00	73.50	0	17,428	0.00%
2023/05/11	2	75.00	3	73.13	71.70	-1	17,946	-0.01%
2023/05/10	2	72.90	2	73.40	73.60	0	17,858	0.00%
2023/05/09	2	74.10	7	75.00	73.00	-5	17,911	-0.03%
2023/05/04	4	74.30	2	74.55	74.00	2	19,184	0.01%
2023/05/03	13	74.13	0	0.00	74.50	13	19,241	0.07%
2023/05/02	15	74.89	1	75.50	75.40	14	19,298	0.07%
2023/04/28	0	0.00	1	75.10	74.00	-1	19,342	-0.01%
2023/04/27	1	73.50	1	73.60	73.60	0	19,299	0.00%
2023/04/26	0	0.00	1	72.50	73.00	-1	19,270	-0.01%
2023/04/25	8	75.39	1	74.70	73.50	7	19,280	0.04%
2023/04/19	1	81.20	38	80.24	79.40	-37	19,261	-0.19%
2023/04/18	15	80.77	3	81.90	80.50	12	19,227	0.06%
2023/04/14	0	0.00	11	83.20	82.20	-11	19,408	-0.06%
2023/04/13	1	83.50	7	82.20	82.20	-6	19,515	-0.03%
2023/04/12	8	85.60	1	85.50	85.50	7	19,547	0.04%
2023/04/11	6	87.65	1	86.00	85.60	5	19,588	0.03%
2023/04/10	0	0.00	2	86.40	87.40	-2	19,543	-0.01%
2023/03/30	0	0.00	1	83.60	84.80	-1	19,493	-0.01%
2023/03/29	4	82.85	9	84.02	83.30	-5	19,515	-0.03%
2023/03/28	10	88.07	30	86.54	84.10	-20	19,537	-0.10%
2023/03/27	21	90.40	5	90.28	89.70	16	19,220	0.08%
2023/03/24	47	92.28	11	91.70	89.60	36	19,247	0.19%
2023/03/23	3	89.60	0	0.00	89.50	3	18,799	0.02%
2023/03/22	1	90.30	4	89.73	89.50	-3	18,928	-0.02%
2023/03/21	9	92.04	3	90.83	89.10	6	19,292	0.03%
2023/03/20	4	90.73	1	91.80	91.80	3	19,422	0.02%
2023/03/17	5	89.96	1	89.10	89.80	4	19,692	0.02%
2023/03/16	13	88.29	13	88.82	88.60	0	19,658	0.00%
2023/03/15	4	91.08	2	90.90	89.60	2	19,380	0.01%
2023/03/14	5	88.80	5	89.80	88.00	0	19,026	0.00%
2023/03/13	23	93.45	5	93.56	92.90	18	18,928	0.10%
2023/03/10	7	95.51	14.5	94.22	94.80	-7.5	18,556	-0.04%
2023/03/09	0.5	96.00	9	91.88	96.00	-8.5	18,325	-0.05%
2023/03/08	5	87.74	6	88.23	87.30	-1	18,601	-0.01%
2023/03/07	4	87.75	8	88.51	87.60	-4	18,539	-0.02%
2023/03/06	9	87.36	18	87.08	89.50	-9	18,424	-0.05%
2023/03/03	24	86.57	15	86.08	85.00	9	18,250	0.05%
2023/03/02	16	89.33	7	89.81	87.90	9	17,890	0.05%
2023/03/01	31	89.80	14	89.98	89.70	17	17,649	0.10%
2023/02/24	29	87.78	64	87.76	90.80	-35	17,103	-0.20%
2023/02/23	27	82.44	13	79.19	83.80	14	15,978	0.09%
2023/02/22	17	76.84	34	77.63	76.20	-17	15,663	-0.11%
2023/02/21	13	80.61	26	80.14	80.30	-13	15,878	-0.08%
2023/02/20	1	75.00	4	75.50	75.50	-3	15,458	-0.02%
2023/02/17	29	74.15	2	74.90	73.90	27	15,640	0.17%
2023/02/16	4	73.70	2	73.80	74.20	2	15,811	0.01%
2023/02/15	2	73.10	10	72.30	72.60	-8	16,237	-0.05%
2023/02/14	0	0.00	1	74.00	73.70	-1	16,523	-0.01%
2023/02/13	1	75.50	2	74.90	74.60	-1	17,127	-0.01%
2023/02/10	14	73.95	0	0.00	73.40	14	17,636	0.08%
2023/02/09	15	76.33	49.1	75.53	75.30	-34.1	18,042	-0.19%
2023/02/08	4	73.23	10	73.92	74.50	-6	18,685	-0.03%
2023/02/07	15	71.60	0	0.00	72.20	15	19,168	0.08%
2023/02/06	32.1	72.83	5	73.00	72.60	27.1	19,424	0.14%
2023/02/03	8	74.86	49	75.15	72.20	-41	19,497	-0.21%
2023/02/02	86	76.91	62	76.29	77.00	24	19,396	0.12%
2023/02/01	1	70.00	0	0.00	70.20	1	19,012	0.01%
2023/01/31	0	0.00	1	69.10	69.50	-1	19,298	-0.01%
2023/01/30	0	0.00	1	67.80	68.40	-1	19,549	-0.01%
2023/01/13	1	67.30	0	0.00	67.00	1	20,236	0.00%
2023/01/12	12	68.78	1	68.10	68.10	11	20,539	0.05%
2023/01/11	1	69.50	1	69.30	69.30	0	20,819	0.00%
2023/01/10	1	70.10	11	70.92	70.30	-10	21,199	-0.05%
2023/01/09	11	70.40	14	71.11	70.70	-3	21,555	-0.01%
2023/01/06	3	69.60	0	0.00	69.70	3	22,169	0.01%
2023/01/05	2	70.45	2	70.45	68.80	0	22,827	0.00%
2023/01/04	5	69.40	0	0.00	69.30	5	23,375	0.02%
2023/01/03	1	69.10	2	68.90	69.10	-1	23,527	0.00%
2022/12/30	2	68.15	2	69.40	67.30	0	23,873	0.00%
2022/12/29	2	67.35	2	67.40	67.40	0	24,176	0.00%
2022/12/28	11	69.40	3	68.10	67.90	8	25,018	0.03%
2022/12/27	4	70.90	7	70.97	70.90	-3	25,275	-0.01%
2022/12/26	2	69.40	0	0.00	70.00	2	25,716	0.01%
2022/12/23	1	69.00	1	69.40	69.30	0	26,211	0.00%
2022/12/22	5	69.66	6	70.25	69.40	-1	26,626	0.00%
2022/12/21	2	68.50	2	69.45	69.60	0	27,218	0.00%
2022/12/20	6	70.43	21	72.63	69.80	-15	27,653	-0.05%
2022/12/19	7	72.49	29	72.02	71.20	-22	27,981	-0.08%
2022/12/16	24	73.13	6	73.87	73.10	18	28,384	0.06%
2022/12/15	10	74.08	1	73.80	73.80	9	28,853	0.03%
2022/12/14	14	74.86	2	74.45	74.50	12	28,913	0.04%
2022/12/13	15	75.77	19	76.33	75.00	-4	28,958	-0.01%
2022/12/12	15	75.40	2	76.25	73.60	13	28,681	0.05%
2022/12/09	15	75.53	33	76.27	76.80	-18	28,540	-0.06%
2022/12/08	6	73.40	12	74.04	74.70	-6	28,608	-0.02%
2022/12/07	2	70.65	10	70.98	70.20	-8	29,142	-0.03%
2022/12/06	4	73.70	7	72.40	71.70	-3	30,033	-0.01%
2022/12/05	15	75.48	8	74.70	73.60	7	30,158	0.02%
2022/12/02	19	75.15	14	74.62	75.00	5	29,998	0.02%
2022/12/01	28	76.95	15	75.87	74.40	13	30,046	0.04%
2022/11/30	18	72.02	18	72.96	74.00	0	29,730	0.00%
2022/11/29	6	67.88	6	67.57	68.30	0	29,546	0.00%
2022/11/28	1	68.80	1	68.20	68.20	0	30,800	0.00%
2022/11/25	19	70.27	13.5	69.43	68.60	5.5	32,655	0.02%
2022/11/24	3.5	71.69	6	71.98	71.90	-2.5	33,411	-0.01%
2022/11/23	3	70.73	5	70.60	70.90	-2	33,963	-0.01%
2022/11/22	10	71.33	4	71.70	70.80	6	34,410	0.02%
2022/11/21	5	72.94	7	71.33	70.80	-2	34,985	-0.01%
2022/11/18	10	73.08	10	72.52	72.40	0	34,973	0.00%
2022/11/17	14	73.53	16	74.18	74.30	-2	34,894	-0.01%
2022/11/16	5	71.28	9	71.44	71.50	-4	34,705	-0.01%
2022/11/15	6.3	69.84	28	68.75	70.30	-21.7	34,609	-0.06%
2022/11/14	29	68.04	14	68.54	68.50	15	34,814	0.04%
2022/11/11	11	69.31	28	68.65	67.40	-17	34,912	-0.05%
2022/11/10	8	69.01	6	69.37	68.90	2	34,807	0.01%
2022/11/09	45	72.36	9	71.22	69.70	36	34,981	0.10%
2022/11/08	19	72.45	14	72.37	70.90	5	34,871	0.01%
2022/11/07	16	71.26	20	71.12	70.10	-4	34,274	-0.01%
2022/11/04	31	70.11	13	70.46	70.30	18	33,789	0.05%
2022/11/03	7	67.31	21	67.79	70.60	-14	32,646	-0.04%
2022/11/02	11	64.61	7	64.70	64.20	4	32,059	0.01%
2022/11/01	3	63.83	1	64.50	64.50	2	31,810	0.01%
2022/10/31	2	63.55	12	63.68	64.10	-10	31,629	-0.03%
2022/10/28	7	61.16	3	60.70	60.20	4	31,345	0.01%
2022/10/27	6	61.60	14	62.61	62.90	-8	31,169	-0.03%
2022/10/26	5	60.70	4	60.75	59.70	1	30,884	0.00%
2022/10/25	8	61.96	8	62.01	60.90	0	30,630	0.00%
2022/10/24	8	63.48	11	63.73	62.60	-3	30,509	-0.01%
2022/10/21	7	63.36	3	61.70	61.70	4	30,355	0.01%
2022/10/20	13	63.63	4	63.90	64.60	9	30,864	0.03%
2022/10/19	11	65.46	6	64.98	64.00	5	32,142	0.02%
2022/10/18	26	65.62	12	64.94	65.00	14	33,150	0.04%
2022/10/17	64	64.92	47	64.04	66.00	17	33,887	0.05%
2022/10/14	32	63.63	27	64.80	64.00	5	34,011	0.01%
2022/10/13	17	63.76	9	65.38	60.00	8	33,615	0.02%
2022/10/12	67	65.33	32	65.47	64.70	35	33,001	0.11%
2022/10/11	3	72.00	1	71.80	71.80	2	32,494	0.01%
2022/10/07	4	78.65	7	79.66	79.70	-3	32,278	-0.01%
2022/10/06	22	78.32	8	78.59	78.50	14	31,956	0.04%
2022/10/05	11	80.08	10	80.03	78.70	1	31,799	0.00%
2022/10/04	18	77.64	14	78.16	77.60	4	31,121	0.01%
2022/10/03	34	76.79	9	76.78	75.30	25	30,944	0.08%
2022/09/30	8	74.29	59	76.49	79.00	-51	30,855	-0.17%
2022/09/29	29	76.21	7	77.27	76.10	22	31,036	0.07%
2022/09/28	20	77.51	12	76.61	74.40	8	31,298	0.03%
2022/09/27	4	79.68	10	80.85	82.20	-6	31,239	-0.02%
2022/09/26	10	81.84	23	81.75	79.80	-13	30,961	-0.04%
2022/09/23	14	89.16	14	88.16	88.60	0	30,712	0.00%
2022/09/22	14	90.47	16	91.08	91.40	-2	30,353	-0.01%
2022/09/21	1	87.80	2	88.50	88.50	-1	29,891	0.00%
2022/09/20	4	87.78	4	88.30	88.30	0	30,285	0.00%
2022/09/19	1	86.80	0	0.00	86.50	1	30,186	0.00%
2022/09/16	4	88.73	3	88.30	88.70	1	29,989	0.00%
2022/09/15	9	91.51	7	90.49	88.50	2	29,667	0.01%
2022/09/14	15.5	91.17	12	91.50	92.40	3.5	29,378	0.01%
2022/09/13	19	88.88	9	89.29	89.00	10	28,505	0.04%
2022/09/12	4	85.28	47	86.30	87.40	-43	27,457	-0.16%
2022/09/08	9	79.56	3	79.83	79.50	6	27,151	0.02%
2022/09/07	8	79.30	5.1	80.20	78.50	2.9	26,915	0.01%
2022/09/06	19.1	81.66	11	81.22	80.40	8.1	26,530	0.03%
2022/09/05	18	83.85	4.6	84.83	83.10	13.4	25,997	0.05%
2022/09/02	35.5	89.10	21.7	90.22	86.50	13.8	25,440	0.05%
2022/09/01	27.8	90.14	27.1	89.92	88.60	0.7	23,993	0.00%
2022/08/31	13.1	84.97	24	86.60	90.50	-10.9	22,015	-0.05%
2022/08/30	12	83.08	6	82.58	82.30	6	20,950	0.03%
2022/08/29	16	78.75	16	79.69	80.00	0	20,170	0.00%
2022/08/26	68	82.79	52	79.17	83.30	16	19,583	0.08%
2022/08/25	9	74.53	38	74.13	75.80	-29	18,831	-0.15%
2022/08/24	2	72.15	8	72.68	72.80	-6	18,556	-0.03%
2022/08/23	15	72.52	14	72.65	71.70	1	18,269	0.01%
2022/08/22	23	77.03	24	77.28	74.30	-1	17,888	-0.01%
2022/08/19	14	79.65	18.4	80.33	79.60	-4.4	17,592	-0.02%
2022/08/18	9	77.58	32	77.08	77.30	-23	17,053	-0.13%
2022/08/17	2	77.95	4	78.25	78.50	-2	16,700	-0.01%
2022/08/16	17	81.17	10.5	80.71	77.80	6.5	16,306	0.04%
2022/08/15	11	79.85	15.5	80.45	83.90	-4.5	15,725	-0.03%
2022/08/12	10	81.79	10	82.58	81.20	0	15,102	0.00%
2022/08/11	3	80.83	3	81.23	81.10	0	15,002	0.00%
2022/08/10	0.9	78.13	1.4	80.07	80.80	-0.5	14,949	0.00%
2022/08/09	0	0.00	3	76.23	76.70	-3	14,871	-0.02%
2022/08/08	7.5	74.62	10.2	73.50	75.00	-2.7	14,806	-0.02%
2022/08/05	4.3	71.82	4.1	72.66	73.00	0.2	14,739	0.00%
2022/08/04	9	69.62	6.5	71.24	70.00	2.5	14,690	0.02%
2022/08/03	8.5	75.12	5	76.13	73.00	3.5	14,550	0.02%
2022/08/02	10	74.72	20.7	75.25	75.40	-10.7	14,465	-0.07%
2022/08/01	7.7	74.88	39.2	73.99	74.80	-31.5	14,408	-0.22%
2022/07/29	65.1	73.38	51	73.43	73.00	14.1	14,329	0.10%
2022/07/28	55.1	72.63	35	73.27	71.00	20.1	14,173	0.14%
2022/07/27	22	71.31	25	71.94	73.00	-3	14,073	-0.02%
2022/07/26	12	72.68	16	72.68	73.30	-4	13,268	-0.03%
2022/07/25	16	70.11	35	70.88	72.80	-19	11,679	-0.16%
2022/07/22	14	64.79	36	65.45	66.20	-22	10,286	-0.21%
2022/07/21	21	55.10	41	57.64	60.30	-20	9,123	-0.22%
2022/07/20	11	55.34	24.1	55.07	54.90	-13.1	8,565	-0.15%
2022/07/19	1.1	50.92	0	0.00	50.90	1.1	8,248	0.01%
2022/07/15	0	0.00	0.2	51.80	51.60	-0.2	7,962	0.00%
2022/07/14	3.2	51.61	4	51.93	51.70	-0.8	7,883	-0.01%
2022/07/13	9	52.57	8	52.58	51.00	1	7,705	0.01%
2022/07/12	4	51.33	1	50.10	49.95	3	7,391	0.04%
2022/07/11	13	53.61	10	53.83	53.20	3	7,151	0.04%
2022/07/08	15	56.17	98	56.13	54.90	-83	6,933	-1.20%
2022/07/07	30	56.57	47	56.92	57.60	-17	6,461	-0.26%
2022/07/06	116	55.07	70	56.06	55.00	46	5,711	0.81%	大買/
2022/07/05	87	57.05	40.2	56.37	57.20	46.9	4,986	0.94%
2022/07/04	24	48.76	25	49.93	52.00	-1	4,338	-0.02%
2022/07/01	15.1	48.00	18	48.43	47.85	-2.9	4,044	-0.07%
2022/06/30	12	47.08	12	47.32	47.75	0	3,730	0.00%
2022/06/29	14	51.93	13.1	50.53	49.95	1	3,555	0.03%
2022/06/28	2.1	55.06	2	55.20	55.40	0.1	3,309	0.00%
2022/06/27	4	53.93	5	54.12	54.60	-1	2,744	-0.04%
2022/06/24	0	0.00	5	48.33	49.70	-5	2,530	-0.20%
2022/06/23	15	44.88	21	45.84	45.20	-6	2,411	-0.25%
2022/06/22	20	47.69	34	47.95	47.70	-14	2,272	-0.62%
2022/06/21	24	46.01	3	46.50	46.75	21	1,872	1.12%
2022/06/20	0	0.00	2.1	45.00	42.50	-2.1	1,832	-0.11%
2022/06/17	11.1	45.17	22	44.85	45.60	-10.9	1,830	-0.60%
2022/06/16	11	47.16	11	45.94	45.70	0	1,869	0.00%
2022/06/14	13	47.11	11	47.72	47.85	2	1,960	0.10%
2022/06/13	1	49.00	168	48.12	47.70	-167	1,996	-8.36%	大賣/鉅額交易
2022/06/10	0	0.00	153	50.07	49.90	-153	2,023	-7.56%	大賣/鉅額交易
2022/06/08	1	51.20	10	52.40	51.20	-9	2,097	-0.43%
2022/06/07	1	52.20	46	52.00	51.60	-45	2,143	-2.10%
2022/06/06	0	0.00	48	52.86	52.50	-48	2,210	-2.17%
2022/05/31	0	0.00	1	52.80	53.10	-1	2,436	-0.04%
2022/05/27	1	50.90	2	52.50	51.20	-1	2,865	-0.03%
2022/05/24	2	51.40	0	0.00	49.90	2	2,982	0.07%
2022/05/23	0	0.00	1	52.30	51.70	-1	2,986	-0.03%
2022/05/20	1	51.20	1	52.40	51.20	0	3,027	0.00%
2022/05/18	1	51.10	1	52.00	51.30	0	3,051	0.00%
2022/05/13	3	47.90	208.1	47.93	48.10	-205.1	3,177	-6.45%	大賣/鉅額交易
2022/05/12	0	0.00	82	48.15	47.25	-82	3,235	-2.53%
2022/05/10	1.1	45.86	4	46.14	47.85	-3	3,355	-0.09%
2022/05/09	3	47.17	2	48.25	47.05	1	3,521	0.03%
2022/05/06	0	0.00	10	50.50	50.50	-10	3,561	-0.28%
2022/04/29	16	50.49	2	52.35	49.10	14	3,924	0.36%
2022/04/28	2	50.10	3.1	50.20	50.10	-1.1	4,002	-0.03%
2022/04/27	6	49.59	3	49.03	49.85	3	4,053	0.07%
2022/04/26	10	51.60	2	52.40	51.20	8	4,066	0.20%
2022/04/25	14	51.81	14	51.89	51.30	0	4,117	0.00%
2022/04/22	10.1	54.11	14	54.30	54.40	-3.9	4,248	-0.09%
2022/04/21	9	55.50	10	55.95	55.80	-1	4,348	-0.02%
2022/04/20	0	0.00	2	55.95	55.80	-2	4,483	-0.04%
2022/04/19	18	55.39	16	55.07	55.00	2	4,559	0.04%
2022/04/18	1	55.50	13	55.98	55.00	-12	4,770	-0.25%
2022/04/15	1	57.20	0	0.00	56.00	1	4,839	0.02%
2022/04/13	5	58.30	13	58.68	59.00	-8	5,027	-0.16%
2022/04/12	9	58.10	8	58.40	57.30	1	5,152	0.02%
2022/04/11	5	60.50	5	61.66	57.70	0	5,250	0.00%
2022/04/07	1	61.10	16	61.00	60.30	-15	5,342	-0.28%
2022/04/06	3	64.20	0	0.00	63.90	3	5,394	0.06%
2022/03/31	2	66.70	7	67.00	65.90	-5	5,702	-0.09%
2022/03/30	5	68.38	2	68.60	66.40	3	5,947	0.05%
2022/03/29	0	0.00	0.1	66.60	67.10	-0.1	6,206	0.00%
2022/03/28	0	0.00	5	66.04	66.60	-5	6,521	-0.08%
2022/03/25	3	66.30	2	66.80	66.10	1	6,649	0.02%
2022/03/24	0	0.00	1	66.80	67.30	-1	6,868	-0.01%
2022/03/23	2	65.80	2	66.20	65.10	0	7,190	0.00%
2022/03/21	8	64.80	0	0.00	64.30	8	7,759	0.10%
2022/03/18	11	62.78	7	64.09	64.80	4	7,909	0.05%
2022/03/17	7	61.90	9	62.02	62.70	-2	8,015	-0.02%
2022/03/16	4	60.15	4	60.65	59.80	0	8,209	0.00%
2022/03/15	4	59.45	2	59.20	58.50	2	8,592	0.02%
2022/03/14	8	60.85	11	61.18	61.40	-3	8,893	-0.03%
2022/03/11	2	60.50	2	59.60	60.50	0	9,523	0.00%
2022/03/10	2	59.35	3	59.23	60.00	-1	9,740	-0.01%
2022/03/09	4.1	57.95	2	58.40	57.90	2.1	10,495	0.02%
2022/03/08	3	56.93	3	57.70	56.70	0	10,842	0.00%
2022/03/07	1	61.60	0	0.00	59.30	1	11,230	0.01%
2022/03/04	2	64.90	2	65.40	64.00	0	11,737	0.00%
2022/03/03	300	67.33	4	67.35	66.10	296	12,164	2.43%	大買/鉅額交易
2022/03/02	6	66.25	6	67.13	68.40	0	12,643	0.00%
2022/03/01	0	0.00	4	64.50	65.30	-4	13,377	-0.03%
2022/02/25	2	62.90	2	63.70	62.90	0	13,710	0.00%
2022/02/24	4	62.85	2	63.80	61.50	2	14,277	0.01%
2022/02/23	4	64.60	0	0.00	64.50	4	14,487	0.03%
2022/02/21	6	66.33	4	66.60	66.30	2	15,693	0.01%
2022/02/18	2	66.50	4	67.35	67.60	-2	16,670	-0.01%
2022/02/17	8	67.15	0	0.00	67.20	8	17,688	0.05%
2022/02/16	3	68.17	6	67.75	68.00	-3	19,771	-0.02%
2022/02/15	29	66.37	31.1	66.68	65.60	-2.1	21,772	-0.01%
2022/02/14	5	65.90	0	0.00	65.20	5	25,647	0.02%
2022/02/11	4	68.70	6	68.97	68.80	-2	27,111	-0.01%
2022/02/10	11	68.85	15	69.51	68.20	-4	27,857	-0.01%
2022/02/09	13	69.55	19	70.85	68.70	-6	28,956	-0.02%
2022/02/08	0	0.00	15	67.21	68.20	-15	30,368	-0.05%
2022/02/07	15	66.87	4	66.45	67.00	11	31,122	0.04%
2022/01/26	2	67.30	2	67.70	67.00	0	31,799	0.00%
2022/01/25	12	69.03	0	0.00	66.50	12	33,215	0.04%
2022/01/24	3	69.07	1	68.90	69.60	2	34,442	0.01%
2022/01/21	4	71.25	3	71.40	70.40	1	35,072	0.00%
2022/01/20	4	72.25	0	0.00	71.00	4	35,207	0.01%
2022/01/19	3	72.57	3	72.97	72.90	0	36,607	0.00%
2022/01/18	3	73.77	11	73.74	73.20	-8	37,018	-0.02%
2022/01/17	10	73.42	9	73.98	73.80	1	37,279	0.00%
2022/01/14	62.1	71.99	14	72.51	72.10	48.1	37,609	0.13%
2022/01/13	53	73.77	55	74.13	73.70	-2	38,006	-0.01%
2022/01/12	6	74.32	5.2	74.69	73.50	0.9	38,002	0.00%
2022/01/11	6.1	75.15	74	74.77	74.00	-67.9	37,927	-0.18%
2022/01/10	2	78.30	4	79.00	78.80	-2	37,725	-0.01%
2022/01/07	11.1	80.16	4	79.98	78.10	7.1	37,654	0.02%
2022/01/06	3	82.77	2	82.95	82.00	1	37,509	0.00%
2022/01/05	5	83.96	2	83.20	83.50	3	37,444	0.01%
2022/01/04	7	87.11	8	87.48	86.00	-1	37,324	0.00%
2022/01/03	7	86.46	12	87.09	86.40	-5	37,205	-0.01%
2021/12/30	6	86.13	0	86.00	85.90	6	37,130	0.02%
2021/12/29	4	86.68	9	86.91	87.40	-5	37,075	-0.01%
2021/12/28	18.3	87.25	41.1	86.33	86.60	-22.8	37,005	-0.06%
2021/12/27	2.1	88.00	10	89.09	89.00	-7.9	36,847	-0.02%
2021/12/24	58	89.03	17	88.54	87.70	41	36,731	0.11%
2021/12/23	12	88.26	8	89.34	89.40	4	36,479	0.01%
2021/12/22	41	88.29	6	88.58	86.50	35	36,184	0.10%
2021/12/21	2	86.30	0	0.00	86.70	2	35,854	0.01%
2021/12/20	2	86.95	2	87.75	87.80	0	35,701	0.00%
2021/12/17	115	87.52	23	84.16	86.30	92	35,437	0.26%	大買/
2021/12/16	6	89.93	11	90.74	91.20	-5	35,077	-0.01%
2021/12/15	35	85.06	30	87.00	87.00	5	34,663	0.01%
2021/12/14	200	84.01	0	0.00	83.30	200	34,486	0.58%	大買/鉅額交易
2021/12/13	10	87.47	11	87.31	87.00	-1	34,253	0.00%
2021/12/10	162	87.52	39	86.94	86.20	123	34,088	0.36%	大買/鉅額交易
2021/12/09	40	90.77	35	90.91	89.20	5	33,832	0.01%
2021/12/08	6	91.10	4.2	92.88	89.00	1.8	33,400	0.01%
2021/12/07	29.1	93.23	76.5	92.98	90.20	-47.4	33,056	-0.14%
2021/12/06	25.2	90.00	8.2	90.84	90.00	17.1	32,385	0.05%
2021/12/03	19	90.39	26.4	91.45	90.40	-7.4	32,138	-0.02%
2021/12/02	20	89.12	9	90.17	87.60	11	31,348	0.04%
2021/12/01	48.4	87.81	18	87.89	89.00	30.4	30,951	0.10%
2021/11/30	19.1	86.83	19.3	87.97	88.30	-0.3	30,503	0.00%
2021/11/29	13.3	81.95	11	83.86	84.00	2.3	29,973	0.01%
2021/11/26	31.1	85.38	40.1	85.50	84.40	-9	29,519	-0.03%
2021/11/25	27.1	86.30	18	88.22	85.60	9.1	28,830	0.03%
2021/11/24	3.1	86.74	5	85.36	85.00	-1.9	27,866	-0.01%
2021/11/23	26	85.68	31	85.32	85.80	-5	27,499	-0.02%
2021/11/22	48	90.14	42	90.36	90.50	6	26,899	0.02%
2021/11/19	44	91.16	37.2	90.94	90.50	6.9	26,619	0.03%
2021/11/18	12.1	90.59	8	90.20	89.10	4.1	25,846	0.02%
2021/11/17	24.1	92.42	18.1	92.75	92.80	6	25,368	0.02%
2021/11/16	271.1	90.71	232	90.55	90.70	39.1	24,376	0.16%	大買/大賣/
2021/11/15	73.1	99.08	290	100.67	94.50	-217	23,355	-0.93%	大賣/鉅額交易
2021/11/12	285	98.22	48.2	95.17	99.00	236.8	21,248	1.11%	大買/鉅額交易
2021/11/11	480	92.79	481	94.85	90.00	-1	19,169	-0.01%	大買/大賣/
2021/11/10	45.2	89.65	43.1	90.60	92.50	2.1	15,253	0.01%
2021/11/09	12	80.95	51	83.53	84.10	-39	13,734	-0.28%
2021/11/08	48	72.83	24	73.27	76.50	24	12,992	0.18%
2021/11/05	46	70.07	30	70.13	69.60	16	11,841	0.14%
2021/11/04	12	69.90	12	69.07	67.20	0	10,262	0.00%
2021/11/03	49	69.10	58	68.87	71.00	-9	9,459	-0.10%
2021/11/02	67	70.18	35	68.65	69.00	32	8,675	0.37%
2021/11/01	34	64.87	24	67.37	68.30	10	7,207	0.14%
2021/10/29	9	60.18	10	60.86	62.10	-1	5,907	-0.02%
2021/10/28	3	57.00	6	57.97	56.50	-3	5,203	-0.06%
2021/10/27	19	59.34	16	59.52	58.80	3	4,941	0.06%
2021/10/26	4	58.45	18.1	57.40	58.60	-14.1	3,605	-0.39%
2021/10/25	1	53.30	1	53.30	53.30	0	3,185	0.00%
2021/10/22	23.1	50.16	29	50.11	48.50	-5.9	2,943	-0.20%
2021/10/21	31	49.27	61.5	49.12	49.70	-30.5	2,551	-1.20%
2021/10/20	13.4	46.50	1.4	45.63	46.65	12	2,086	0.58%
2021/10/19	8	41.60	0	0.00	42.45	8	2,016	0.40%
2021/10/18	1	43.20	0	0.00	42.05	1	2,082	0.05%
2021/10/15	10	40.55	0	0.00	40.75	10	2,161	0.46%
2021/10/13	0.5	39.73	10	39.05	38.95	-9.5	2,324	-0.41%
2021/10/07	0	0.00	1	40.90	40.90	-1	2,873	-0.03%
2021/10/06	1	39.90	1	39.40	39.35	0	3,229	0.00%
2021/10/05	10	39.60	17	38.72	40.75	-7	3,517	-0.20%
2021/10/04	0	0.00	1.5	39.97	39.80	-1.5	3,664	-0.04%
2021/10/01	0	0.00	1	41.60	41.50	-1	3,698	-0.03%
2021/09/29	0	0.00	1	43.85	43.30	-1	4,094	-0.02%
2021/09/28	1	46.00	0	0.00	45.75	1	4,521	0.02%
2021/09/27	0	0.00	2	46.95	46.50	-2	4,602	-0.04%
2021/09/24	2	46.40	1	46.65	46.45	1	4,661	0.02%
2021/09/22	2	45.95	1	45.95	45.75	1	4,914	0.02%
2021/09/17	1	46.55	3	46.87	47.35	-2	4,976	-0.04%
2021/09/16	2	46.35	1	46.95	46.00	1	5,054	0.02%
2021/09/14	1	47.10	1	47.00	46.70	0	5,232	0.00%
2021/09/10	1	47.50	1	48.05	47.50	0	5,746	0.00%
2021/09/07	3	48.25	3	48.43	47.80	0	6,048	0.00%
2021/09/03	0	0.00	2	50.75	51.20	-2	6,139	-0.03%
2021/09/02	1	51.50	2	51.95	51.00	-1	6,119	-0.02%
2021/09/01	9	49.34	7	49.95	50.40	2	6,071	0.03%
2021/08/26	1	48.90	1	49.30	48.25	0	6,076	0.00%
2021/08/25	1	48.35	1	48.75	48.60	0	6,116	0.00%
2021/08/24	2	48.85	1	49.40	47.55	1	6,177	0.02%
2021/08/23	1	48.25	2	48.58	48.60	-1	6,231	-0.02%
2021/08/20	5	47.30	6	47.13	46.90	-1	6,281	-0.02%
2021/08/19	1	47.00	1.7	46.74	46.50	-0.7	6,292	-0.01%
2021/08/18	17	47.55	0	0.00	49.05	17	6,285	0.27%
2021/08/17	2	49.88	40	48.47	47.15	-38	6,291	-0.60%
2021/08/13	1	51.70	0	0.00	51.30	1	6,283	0.02%
2021/08/12	9	52.82	1	55.80	51.60	8	6,284	0.13%
2021/08/11	5	51.86	3	52.00	50.90	2	6,247	0.03%
2021/08/06	1	53.50	0	0.00	52.10	1	6,286	0.02%
2021/08/05	1	54.20	0	0.00	54.20	1	6,275	0.02%
2021/08/03	0	0.00	1	54.60	54.40	-1	6,378	-0.02%
2021/08/02	1	53.70	0	0.00	53.70	1	6,458	0.02%
2021/07/30	1	55.00	1	56.10	54.00	0	6,566	0.00%
2021/07/29	3	57.37	0	0.00	58.00	3	6,453	0.05%
2021/07/28	0	0.00	1	55.00	56.50	-1	6,455	-0.02%
2021/07/27	3	59.40	1	58.00	57.60	2	6,433	0.03%
2021/07/26	2	60.60	2	61.15	60.90	0	6,440	0.00%
2021/07/23	1	60.10	2	60.85	59.90	-1	6,422	-0.02%
2021/07/22	1	60.90	3	60.80	61.10	-2	6,382	-0.03%
2021/07/21	26	60.55	2	60.75	59.90	24	6,341	0.38%
2021/07/20	18	60.39	10	61.14	60.80	8	6,311	0.13%
2021/07/19	3	61.80	4	61.53	61.10	-1	6,268	-0.02%
2021/07/16	10	63.13	12	63.03	62.10	-2	6,347	-0.03%
2021/07/15	6	64.02	8	63.31	63.30	-2	6,303	-0.03%
2021/07/14	15	63.03	41	63.11	63.60	-26	6,120	-0.42%
2021/07/13	17	63.91	18	62.98	62.00	-1	5,867	-0.02%
2021/07/12	17	61.19	19	61.04	62.30	-2	5,556	-0.04%
2021/07/09	2	60.15	1	60.00	58.90	1	5,363	0.02%
2021/07/08	1	58.70	1	58.40	58.20	0	5,282	0.00%
2021/07/07	1	59.20	2	58.65	57.80	-1	5,294	-0.02%
2021/07/06	9	59.78	4	60.48	58.60	5	5,252	0.10%
2021/07/05	8	61.85	4	62.20	62.40	4	5,058	0.08%
2021/07/02	0	0.00	1	56.70	56.80	-1	4,723	-0.02%
2021/07/01	3	55.13	0	0.00	53.80	3	4,847	0.06%
2021/06/30	2	56.45	0	0.00	56.60	2	5,195	0.04%
2021/06/29	0	0.00	1	56.60	56.60	-1	5,319	-0.02%
2021/06/24	1	55.90	3.3	55.51	55.40	-2.3	5,093	-0.04%
2021/06/23	11	54.43	15	54.67	55.30	-4	5,007	-0.08%
2021/06/22	11	57.35	3	56.53	54.70	8	4,944	0.16%
2021/06/21	0	0.00	10	54.68	54.70	-10	4,754	-0.21%
2021/06/18	5	53.30	0	0.00	52.10	5	4,520	0.11%
2021/06/17	0	0.00	1	52.70	53.70	-1	4,415	-0.02%
2021/06/16	2	53.75	4	54.30	52.40	-2	4,382	-0.05%
2021/06/15	3	52.47	4	52.30	52.30	-1	4,254	-0.02%
2021/06/10	2	50.40	5	50.70	50.50	-3	4,288	-0.07%
2021/06/09	4	50.65	2	50.90	50.10	2	4,277	0.05%
2021/06/07	0	0.00	1	49.30	49.40	-1	4,269	-0.02%
2021/06/03	0	0.00	1	51.10	50.90	-1	4,266	-0.02%
2021/06/02	1	50.40	0	0.00	50.90	1	4,270	0.02%
2021/06/01	4	51.33	5	51.60	51.50	-1	4,241	-0.02%
2021/05/31	3	50.02	7	50.26	49.40	-4	4,184	-0.10%
2021/05/28	2	48.18	4	48.46	48.30	-2	4,132	-0.05%
2021/05/25	1	46.45	0	0.00	45.15	1	4,083	0.02%
2021/05/24	1	44.50	1	44.30	44.10	0	4,065	0.00%
2021/05/21	1	43.20	0	0.00	43.60	1	4,069	0.02%
2021/05/20	1	44.25	0	0.00	42.55	1	4,075	0.02%
2021/05/19	2	43.18	20	43.20	43.40	-18	4,066	-0.44%
2021/05/18	0	0.00	2	42.53	43.70	-2	4,060	-0.05%
2021/05/17	2	39.98	2	40.95	39.90	0	4,034	0.00%
2021/05/14	1	44.60	2	45.53	44.30	-1	3,991	-0.03%
2021/05/13	1	44.70	0	0.00	44.20	1	3,972	0.03%
2021/05/12	2	47.38	2	48.65	45.60	0	3,959	0.00%
2021/05/11	3	51.30	2	52.10	49.90	1	3,899	0.03%
2021/05/10	14	55.34	4	54.93	54.30	10	3,857	0.26%
2021/05/07	5	53.30	7	52.17	54.60	-2	3,782	-0.05%
2021/05/06	1	50.80	3	50.38	50.00	-2	3,670	-0.05%
2021/05/05	28	51.82	3	52.13	50.10	25	3,669	0.68%
2021/05/04	4	52.70	5	51.44	50.70	-1	3,677	-0.03%
2021/05/03	6	54.97	2	55.50	53.40	4	3,662	0.11%
2021/04/28	2	53.95	4	53.70	53.40	-2	3,638	-0.05%
2021/04/26	0	0.00	1.2	56.68	55.70	-1.2	3,725	-0.03%
2021/04/23	1	55.60	1	54.80	55.50	0	3,747	0.00%
2021/04/22	4	55.90	4	55.40	53.70	0	3,932	0.00%
2021/04/21	3	53.90	3	54.17	53.50	0	3,906	0.00%
2021/04/20	1	53.80	1	54.50	54.20	0	3,946	0.00%
2021/04/19	1	53.90	2	54.00	53.60	-1	3,970	-0.03%
2021/04/16	6	55.27	1	55.70	55.00	5	3,954	0.13%
2021/04/15	2	56.05	13	55.20	55.30	-11	3,937	-0.28%
2021/04/14	1	53.40	1	54.10	52.80	0	3,884	0.00%
2021/04/13	1	55.20	1	55.70	55.10	0	3,931	0.00%
2021/04/12	9	55.67	0	0.00	54.50	9	4,055	0.22%
2021/04/09	18	57.22	2	58.55	57.10	16	4,098	0.39%
2021/04/08	2	60.20	1	60.20	59.20	1	4,093	0.02%
2021/04/07	15	60.11	2	61.30	59.50	13	4,033	0.32%
2021/04/06	13	61.49	8	60.60	62.50	5	3,880	0.13%
2021/04/01	14	56.75	16.4	57.42	58.00	-2.4	3,512	-0.07%
2021/03/31	7	52.87	0	0.00	53.30	7	3,414	0.20%
2021/03/29	1	53.20	4	52.95	52.70	-3	3,570	-0.08%
2021/03/26	7	52.17	5	51.70	51.70	2	3,621	0.06%
2021/03/23	3	52.40	3	53.53	51.00	0	4,206	0.00%
2021/03/22	0	0.00	1	49.40	49.25	-1	4,162	-0.02%
2021/03/19	0	0.00	3	49.50	49.80	-3	4,206	-0.07%
2021/03/16	2	51.80	4	51.08	51.90	-2	4,414	-0.05%
2021/03/12	1	47.60	0	0.00	47.50	1	4,555	0.02%
2021/03/10	5	46.70	0	0.00	46.65	5	4,705	0.11%
2021/03/09	1	46.70	0	0.00	45.80	1	4,794	0.02%
2021/03/08	3	47.63	0	0.00	46.95	3	4,931	0.06%
2021/03/03	1	50.00	0	0.00	50.00	1	5,582	0.02%
2021/03/02	1	50.80	0	0.00	50.10	1	5,883	0.02%
2021/02/25	1	51.70	0	0.00	51.60	1	6,156	0.02%
2021/02/24	1	52.30	0	0.00	52.00	1	6,202	0.02%
2021/02/23	2	52.25	0	0.00	52.00	2	6,300	0.03%
2021/02/05	2	51.10	0	0.00	51.10	2	6,346	0.03%
2021/02/01	0	0.00	1	51.00	51.00	-1	6,293	-0.02%
2021/01/29	1	52.10	0	0.00	51.30	1	6,289	0.02%
2021/01/27	1	54.60	0	0.00	54.60	1	6,264	0.02%
2021/01/26	1	55.10	0	0.00	54.80	1	6,245	0.02%
2021/01/25	0	0.00	4	57.10	56.70	-4	6,212	-0.06%
2021/01/22	0	0.00	6	58.00	58.10	-6	6,187	-0.10%
2021/01/21	1	55.50	1	56.80	55.40	0	6,150	0.00%
2021/01/20	0	0.00	1	55.90	54.80	-1	6,264	-0.02%
2021/01/19	0	0.00	6	57.63	58.80	-6	6,207	-0.10%
2021/01/18	1	57.50	3	58.20	58.10	-2	6,134	-0.03%
2021/01/15	16	60.34	5	59.58	59.50	11	6,043	0.18%
2021/01/14	0	0.00	1	57.50	58.00	-1	5,796	-0.02%
2021/01/13	0	0.00	8	55.41	55.60	-8	5,703	-0.14%
2021/01/08	1	54.40	0	0.00	54.30	1	5,569	0.02%
2021/01/07	0	0.00	5	54.90	55.10	-5	5,527	-0.09%
2021/01/06	4	56.25	1	57.70	55.60	3	5,479	0.05%
2021/01/05	6	58.33	13	59.39	59.10	-7	5,361	-0.13%
2021/01/04	7	56.79	6	58.30	58.70	1	5,175	0.02%
2020/12/31	0	0.00	5	53.56	53.40	-5	5,031	-0.10%
2020/12/28	2	52.30	15	52.33	52.00	-13	4,815	-0.27%
2020/12/25	15.2	52.24	17	52.20	51.90	-1.8	4,769	-0.04%
2020/12/24	3	56.33	2	56.15	54.90	1	4,640	0.02%
2020/12/23	4	57.03	3	57.43	58.20	1	4,523	0.02%
2020/12/22	3	57.67	0	0.00	56.80	3	4,477	0.07%
2020/12/21	2	59.35	2	59.55	59.30	0	4,403	0.00%
2020/12/18	27	59.54	6	60.52	60.80	21	4,270	0.49%
2020/12/17	6	55.28	10	56.17	56.90	-4	3,997	-0.10%
2020/12/16	0	0.00	1	52.10	51.80	-1	3,794	-0.03%
2020/12/15	3	52.90	0	0.00	50.70	3	3,776	0.08%
2020/12/11	2	52.90	10	51.60	51.50	-8	3,725	-0.21%
2020/12/10	17	53.67	0	0.00	53.30	17	3,682	0.46%
2020/12/09	1	53.80	3	52.07	54.30	-2	3,571	-0.06%
2020/12/08	0	0.00	2	49.23	49.45	-2	3,418	-0.06%
2020/12/07	3	48.70	2	48.53	48.40	1	3,394	0.03%
2020/12/04	2	51.15	1	51.50	50.80	1	3,319	0.03%
2020/12/03	0	0.00	2	50.90	49.60	-2	3,261	-0.06%
2020/12/02	5	52.56	1	52.30	51.60	4	3,201	0.12%
2020/12/01	8	51.45	5	51.82	53.50	3	3,064	0.10%
2020/11/30	4	49.34	3	50.80	49.80	1	2,844	0.04%
2020/11/27	3	49.87	7	50.69	49.80	-4	2,641	-0.15%
2020/11/26	7	49.01	1	51.00	51.00	6	2,450	0.24%
2020/11/25	1	46.40	2	45.75	46.40	-1	2,186	-0.05%
2020/11/24	3	41.90	12	41.63	42.20	-9	2,022	-0.44%
2020/11/23	0.3	42.00	32	41.88	42.05	-31.7	1,968	-1.61%
2020/11/20	41	41.35	4	41.35	40.40	37	1,972	1.88%
2020/11/19	2.5	40.56	4	39.15	41.00	-1.5	1,935	-0.08%
2020/11/18	0	0.00	1	38.80	38.30	-1	1,994	-0.05%
2020/11/13	1	37.50	15	37.50	37.50	-14	2,399	-0.58%
2020/11/11	1	37.40	0	0.00	37.50	1	2,419	0.04%
2020/11/10	16	37.62	0	0.00	37.60	16	2,437	0.66%
2020/11/06	0	0.00	1	38.15	37.80	-1	2,517	-0.04%
2020/11/04	0	0.00	15	38.21	38.60	-15	2,585	-0.58%
2020/11/03	0	0.00	4	37.80	37.00	-4	2,667	-0.15%
2020/10/30	18	37.45	0	0.00	37.40	18	3,059	0.59%
2020/10/29	2	38.90	0	0.00	39.00	2	3,311	0.06%
2020/10/28	4	41.39	7	41.75	40.50	-3	3,322	-0.09%
2020/10/26	1	35.15	1	35.20	35.05	0	3,516	0.00%
2020/10/21	0	0.00	2	35.20	35.80	-2	3,856	-0.05%
2020/10/16	2	35.60	0	0.00	35.05	2	4,427	0.05%
2020/10/12	1	36.60	0	0.00	36.55	1	4,720	0.02%
2020/10/08	2	36.30	0	0.00	36.60	2	4,836	0.04%
2020/10/05	1	35.85	0	0.00	35.90	1	5,062	0.02%
2020/09/28	0	0.00	2	36.50	37.00	-2	5,825	-0.03%
2020/09/25	3	35.38	0	0.00	35.45	3	5,953	0.05%
2020/09/24	3	37.68	5.5	37.79	36.85	-2.5	6,182	-0.04%
2020/09/23	1	38.55	0	0.00	38.60	1	6,288	0.02%
2020/09/18	1	40.70	2	39.10	40.70	-1	6,712	-0.01%
2020/09/15	2	40.18	1	40.45	39.85	1	6,921	0.01%
2020/09/14	2	40.60	3	41.35	40.80	-1	6,985	-0.01%
2020/09/11	1	39.15	0	0.00	39.30	1	6,913	0.01%
2020/09/10	1	38.85	0	0.00	38.50	1	6,869	0.01%
2020/09/09	0	0.00	1	37.45	38.70	-1	6,859	-0.01%
2020/09/07	1	38.35	0	0.00	37.85	1	6,830	0.01%
2020/09/04	1	39.00	0	0.00	39.05	1	6,802	0.01%
2020/08/26	1	40.60	0	0.00	40.55	1	6,565	0.02%
2020/08/25	2	42.20	0	0.00	41.75	2	6,490	0.03%
2020/08/24	1	43.00	2	43.00	42.00	-1	6,410	-0.02%
2020/08/21	4	41.83	0	0.00	43.45	4	6,253	0.06%
2020/08/20	0	0.00	4	39.63	39.50	-4	6,045	-0.07%
2020/08/19	1	38.95	1	37.50	38.95	0	5,910	0.00%
2020/08/17	2	37.00	0	0.00	37.00	2	5,879	0.03%
2020/08/14	1	37.20	0	0.00	37.20	1	5,885	0.02%
2020/08/13	1	38.00	0	0.00	36.70	1	5,872	0.02%
2020/08/12	2	35.60	2	37.90	37.60	0	5,851	0.00%
2020/08/07	2	39.20	0	0.00	38.25	2	5,724	0.03%
2020/08/06	1	41.15	1	39.95	39.80	0	5,623	0.00%
2020/08/05	4	41.80	3	42.33	41.10	1	5,510	0.02%
2020/08/04	4	40.93	9	40.98	40.45	-5	5,238	-0.10%
2020/08/03	0	0.00	1	38.80	38.50	-1	4,970	-0.02%
2020/07/31	2	38.95	5	39.06	38.80	-3	4,931	-0.06%
2020/07/30	7	38.69	10	39.13	38.75	-3	4,844	-0.06%
2020/07/28	4	35.20	2	35.80	33.40	2	4,540	0.04%
2020/07/27	1	39.00	1	38.25	36.75	0	4,396	0.00%
2020/07/24	5	39.89	11	39.83	38.00	-6	4,291	-0.14%
2020/07/23	6	37.98	11	37.99	38.80	-5	3,973	-0.13%
2020/07/22	2	37.23	2	38.00	37.10	0	3,776	0.00%
2020/07/21	5	37.30	6	37.22	37.30	-1	3,756	-0.03%
2020/07/20	8	37.26	12	37.25	36.60	-4	3,729	-0.11%
2020/07/17	0	0.00	4	37.48	37.70	-4	3,658	-0.11%
2020/07/16	5	36.71	0	0.00	36.35	5	3,579	0.14%
2020/07/15	0	0.00	4	38.33	36.20	-4	3,538	-0.11%
2020/07/14	2	37.30	0	0.00	37.55	2	3,484	0.06%
2020/07/13	2	38.60	9	38.45	38.10	-7	3,500	-0.20%
2020/07/10	1	38.05	0	0.00	37.85	1	3,462	0.03%
2020/07/09	13	40.36	11	40.86	39.20	2	3,373	0.06%
2020/07/08	2	37.88	28	37.55	38.10	-26	3,048	-0.85%
2020/07/07	26	36.19	20	35.00	35.05	6	2,744	0.22%
2020/07/06	3	36.40	5	36.28	37.35	-2	2,653	-0.08%
2020/07/03	41	38.46	39	37.49	37.00	2	2,525	0.08%
2020/07/02	1	36.35	5	34.52	36.35	-4	2,271	-0.18%
2020/07/01	1	32.85	3	33.43	33.05	-2	2,133	-0.09%
2020/06/30	8	33.15	16	33.58	33.55	-8	2,057	-0.39%
2020/06/29	10	31.85	2	31.50	32.55	8	1,863	0.43%
2020/06/24	3	28.82	7	29.23	29.60	-4	1,674	-0.24%
2020/06/23	0	0.00	1	26.45	26.95	-1	1,477	-0.07%
2020/06/22	3	26.13	0	0.00	26.30	3	1,457	0.21%
2020/06/19	2	26.60	1	27.85	26.60	1	1,421	0.07%
2020/06/18	1	27.35	0	0.00	27.40	1	1,314	0.08%
2020/06/15	5	27.17	0	0.00	27.00	5	1,335	0.37%
2020/06/09	0	0.00	3	29.30	29.20	-3	1,362	-0.22%
2020/06/08	1	30.05	0	0.00	29.95	1	1,375	0.07%
2020/06/02	1	29.65	0	0.00	29.30	1	1,383	0.07%
2020/05/27	1	30.35	0	0.00	30.00	1	1,402	0.07%
2020/05/25	3	28.65	0	0.00	29.30	3	1,378	0.22%
2020/05/21	0	0.00	1	30.30	30.65	-1	1,371	-0.07%
2020/05/19	1	29.65	0	0.00	28.90	1	1,345	0.07%
2020/05/14	4	28.43	0	0.00	28.25	4	1,306	0.31%
2020/05/07	2	30.60	0	0.00	31.15	2	1,282	0.16%
2020/05/06	0	0.00	2	30.15	30.05	-2	1,277	-0.16%
2020/05/04	1	31.60	1	31.80	31.65	0	1,255	0.00%
2020/04/29	1	31.65	0	0.00	31.65	1	1,251	0.08%
2020/04/27	0	0.00	1	32.10	32.00	-1	1,273	-0.08%
2020/04/16	2	30.40	14	29.91	30.45	-12	1,173	-1.02%
2020/04/15	0	0.00	1	27.60	27.70	-1	1,095	-0.09%
2020/04/13	0	0.00	10	25.00	25.00	-10	1,069	-0.93%
2020/04/10	0	0.00	10	23.85	24.20	-10	1,075	-0.93%
2020/04/09	20	24.73	0	0.00	24.45	20	1,094	1.83%
2020/03/25	0	0.00	5	19.20	19.15	-5	1,498	-0.33%
2020/03/18	3	19.50	0	0.00	18.80	3	1,631	0.18%
2020/03/16	1	20.75	0	0.00	20.00	1	1,633	0.06%
2020/03/10	2	25.65	0	0.00	26.95	2	1,571	0.13%
2020/03/09	2	27.80	0	0.00	26.70	2	1,557	0.13%
2020/03/05	0	0.00	0.4	28.95	29.00	-0.4	1,542	-0.03%
2020/03/03	0	0.00	3	29.00	28.80	-3	1,536	-0.20%
2020/03/02	3	27.75	0	0.00	27.75	3	1,533	0.20%
2020/02/27	2	29.35	1	28.90	28.75	1	1,523	0.07%
2020/02/21	1	30.65	0	0.00	30.80	1	1,578	0.06%
2020/02/19	0	0.00	2	30.60	30.75	-2	1,568	-0.13%
2020/02/18	0	0.00	1	30.75	30.75	-1	1,561	-0.06%
2020/02/13	2	30.73	0	0.00	30.70	2	1,564	0.13%
2020/02/12	0	0.00	1	30.80	30.65	-1	1,555	-0.06%
2020/02/11	1	30.10	0	0.00	30.20	1	1,552	0.06%
2020/02/10	0	0.00	5	29.05	29.40	-5	1,548	-0.32%
2020/02/07	0	0.00	10	30.10	29.90	-10	1,544	-0.65%
2020/02/04	2	30.23	0	0.00	30.10	2	1,529	0.13%
2020/02/03	4	29.29	0	0.00	29.15	4	1,523	0.26%
2020/01/30	1	32.15	0	0.00	32.10	1	1,486	0.07%
2020/01/20	0	0.00	1	35.80	35.65	-1	1,465	-0.07%
2020/01/15	5	35.80	2	35.70	35.60	3	1,463	0.20%
2020/01/14	1	35.65	0	0.00	35.65	1	1,437	0.07%
2020/01/13	3	35.03	4	35.96	36.10	-1	1,425	-0.07%
2020/01/07	0	0.00	1	34.20	34.10	-1	1,391	-0.07%
2020/01/06	5	34.89	10	34.50	34.60	-5	1,390	-0.36%
2020/01/03	2	35.70	0	0.00	35.60	2	1,374	0.15%
2020/01/02	0	0.00	1	36.40	36.35	-1	1,354	-0.07%
2019/12/31	1	36.15	3	36.02	35.85	-2	1,334	-0.15%
2019/12/30	1	35.75	0	0.00	35.65	1	1,337	0.07%
2019/12/26	1	36.65	0	0.00	35.65	1	1,297	0.08%
2019/12/25	0	0.00	2	36.80	36.60	-2	1,265	-0.16%
2019/12/24	11	36.13	0	0.00	36.90	11	1,247	0.88%
2019/12/23	10	36.25	7	36.86	36.05	3	1,197	0.25%
2019/12/20	10	34.86	0	0.00	34.60	10	1,052	0.95%
2019/12/19	1	34.40	1	34.25	34.60	0	1,001	0.00%
2019/12/18	0	0.00	2	33.75	33.30	-2	1,075	-0.19%
2019/12/17	0	0.00	5	34.56	33.30	-5	1,122	-0.45%
2019/12/12	0	0.00	2	33.00	32.25	-2	1,031	-0.19%
2019/12/06	1	32.05	0	0.00	32.00	1	1,045	0.10%
2019/12/03	0	0.00	10	32.35	32.35	-10	1,171	-0.85%
2019/11/25	2	32.80	0	0.00	32.60	2	1,203	0.17%
2019/11/22	0	0.00	1	32.75	32.80	-1	1,202	-0.08%
2019/11/21	13	34.29	5	33.90	33.45	8	1,190	0.67%
2019/11/20	0	0.00	2	33.20	33.40	-2	1,132	-0.18%
2019/11/12	2	31.60	0	0.00	31.70	2	1,150	0.17%
2019/11/06	2	32.40	0	0.00	32.40	2	1,162	0.17%
2019/11/04	0	0.00	2	33.00	32.80	-2	1,201	-0.17%
2019/10/31	2	32.55	0	0.00	32.45	2	1,209	0.17%
2019/10/29	2	33.55	0	0.00	33.15	2	1,214	0.16%
2019/10/28	0	0.00	4	34.25	33.70	-4	1,233	-0.32%
2019/10/23	1	34.95	1	34.75	34.90	0	1,391	0.00%
2019/10/22	0	0.00	10	34.45	34.40	-10	1,381	-0.72%
2019/10/16	4	33.65	0	0.00	33.65	4	1,388	0.29%
2019/10/15	2	34.13	1	33.90	33.60	1	1,390	0.07%
2019/10/04	0	0.00	1	34.50	34.40	-1	1,406	-0.07%
2019/10/02	0	0.00	1	34.45	34.50	-1	1,414	-0.07%
2019/10/01	10	34.50	0	0.00	34.60	10	1,418	0.71%
2019/09/26	1	35.00	0	0.00	35.55	1	1,427	0.07%
2019/09/25	2	35.20	0	0.00	34.85	2	1,446	0.14%
2019/09/23	22	36.42	20	36.85	36.30	2	1,430	0.14%
2019/09/20	23	34.96	15	35.62	35.30	8	1,372	0.58%
2019/09/12	10	34.35	0	0.00	34.10	10	1,524	0.66%
2019/09/09	2	35.85	1	35.95	34.60	1	1,740	0.06%
2019/09/06	4	33.38	4	33.75	33.95	0	1,717	0.00%
2019/09/05	1	32.60	1	32.75	32.45	0	1,695	0.00%
2019/08/26	0	0.00	1	31.50	31.65	-1	1,810	-0.06%
2019/08/21	1	32.10	0	0.00	32.05	1	1,836	0.05%
2019/08/16	0	0.00	4	32.05	32.45	-4	1,882	-0.21%
2019/08/08	0	0.00	3	31.38	31.60	-3	2,048	-0.15%
2019/08/07	3	31.37	0	0.00	31.15	3	2,113	0.14%
2019/08/06	5	33.31	10	32.60	33.05	-5	2,116	-0.24%
2019/08/02	1	34.40	0	0.00	34.40	1	2,159	0.05%
2019/07/31	1	35.15	1	35.10	35.10	0	2,251	0.00%
2019/07/30	10	35.80	11	35.54	35.20	-1	2,272	-0.04%
2019/07/29	14	36.87	0	0.00	36.55	14	2,261	0.62%
2019/07/26	0	0.00	2	37.58	37.00	-2	2,259	-0.09%
2019/07/25	10	36.09	13	36.32	36.80	-3	2,221	-0.14%
2019/07/23	2	35.70	0	0.00	35.15	2	2,171	0.09%
2019/07/18	1	35.80	1	36.00	35.35	0	2,243	0.00%
2019/07/16	1	35.40	0	0.00	35.25	1	2,253	0.04%
2019/07/11	1	35.45	0	0.00	35.10	1	2,374	0.04%
2019/07/10	10	35.55	0	0.00	35.45	10	2,429	0.41%
2019/07/04	20	36.78	21	36.67	36.45	-1	2,536	-0.04%
2019/07/03	1	36.30	0	0.00	36.30	1	2,546	0.04%
2019/07/02	2	36.40	2	36.80	37.25	0	2,579	0.00%
2019/06/28	0	0.00	1	35.40	35.50	-1	2,591	-0.04%
2019/06/27	0	0.00	6	36.10	35.75	-6	2,614	-0.23%
2019/06/25	6	34.48	0	0.00	34.25	6	2,628	0.23%
2019/06/21	1	35.85	0	0.00	35.85	1	2,762	0.04%
2019/06/20	0	0.00	1	38.55	38.35	-1	2,697	-0.04%
2019/06/19	2	38.30	5	38.14	38.60	-3	2,773	-0.11%
2019/06/17	0	0.00	10	35.00	35.15	-10	2,689	-0.37%
2019/06/13	10	33.70	0	0.00	33.50	10	2,984	0.34%
2019/06/12	23	33.69	23	33.90	34.00	0	3,264	0.00%
2019/06/11	0	0.00	1	33.10	32.60	-1	3,391	-0.03%
2019/06/10	0	0.00	3	32.35	32.50	-3	3,428	-0.09%
2019/06/06	3	31.55	0	0.00	31.50	3	3,435	0.09%
2019/06/05	1	32.25	3	33.30	32.05	-2	3,449	-0.06%
2019/06/03	3	32.08	0	0.00	32.05	3	3,513	0.09%
2019/05/31	0	0.00	1	33.10	32.80	-1	3,564	-0.03%
2019/05/29	1	32.10	0	0.00	31.70	1	3,565	0.03%
2019/05/28	0	0.00	3	33.00	33.00	-3	3,571	-0.08%
2019/05/27	2	32.35	0	0.00	31.40	2	3,567	0.06%
2019/05/23	1	33.20	0	0.00	32.50	1	3,594	0.03%
2019/05/21	0	0.00	1	34.20	34.20	-1	3,672	-0.03%
2019/05/20	1	33.20	1	35.35	33.10	0	3,733	0.00%
2019/05/16	1	33.95	1	34.90	33.05	0	3,755	0.00%
2019/05/15	1	34.65	1	34.65	34.65	0	3,702	0.00%
2019/05/10	1	32.00	1	32.75	32.40	0	3,668	0.00%
2019/05/09	2	34.95	0	0.00	33.10	2	3,640	0.05%
2019/05/07	7	37.88	7	37.88	37.35	0	3,632	0.00%
2019/04/26	0	0.00	2	40.30	39.00	-2	3,619	-0.06%
2019/04/25	4	38.85	0	0.00	39.00	4	3,591	0.11%
2019/04/23	5	39.00	5	38.70	39.20	0	3,578	0.00%
2019/04/18	0	0.00	2	39.20	38.10	-2	3,560	-0.06%
2019/04/17	2	41.80	1	40.35	40.00	1	3,536	0.03%
2019/04/16	0	0.00	1	40.50	41.00	-1	3,458	-0.03%
2019/04/15	1	39.30	0	0.00	39.10	1	3,406	0.03%
2019/04/12	2	38.80	2	38.60	38.70	0	3,397	0.00%
2019/04/10	4	40.35	0	0.00	39.10	4	3,375	0.12%
2019/04/08	0	0.00	1	40.00	39.55	-1	3,337	-0.03%
2019/04/03	1	39.90	0	0.00	39.55	1	3,323	0.03%
2019/03/28	0	0.00	2	39.15	39.00	-2	3,292	-0.06%
2019/03/27	0	0.00	3	39.83	40.00	-3	3,279	-0.09%
2019/03/26	4	37.76	6	39.03	39.50	-2	3,166	-0.06%
2019/03/22	2	38.10	1	38.00	37.70	1	3,061	0.03%
2019/03/20	0	0.00	1	38.80	38.10	-1	3,078	-0.03%
2019/03/19	15	40.12	2	38.15	37.35	13	3,027	0.43%
2019/03/18	6	36.73	6	37.83	38.50	0	2,779	0.00%
2019/03/15	5	34.49	6	35.23	35.00	-1	2,672	-0.04%
2019/03/14	1	33.20	3	33.27	33.85	-2	2,396	-0.08%
2019/03/13	0	0.00	1	29.50	30.80	-1	2,243	-0.04%
2019/03/11	1	29.35	2	29.15	28.85	-1	2,223	-0.04%
2019/03/07	1	29.30	0	0.00	28.80	1	2,269	0.04%
2019/03/06	1	29.15	2	29.20	29.25	-1	2,313	-0.04%
2019/02/19	1	28.65	2	29.40	29.10	-1	2,560	-0.04%
2019/02/18	4	27.70	4	27.73	27.95	0	2,494	0.00%
2019/02/15	2	26.33	2	26.73	26.50	0	2,468	0.00%
2019/02/14	1	26.30	0	0.00	26.40	1	2,542	0.04%
2019/02/13	1	27.05	0	0.00	26.25	1	2,614	0.04%
2019/02/12	0	0.00	10	27.18	26.80	-10	2,610	-0.38%
2019/02/11	0	0.00	1	26.60	26.80	-1	2,658	-0.04%
2019/01/30	1	25.85	0	0.00	25.65	1	2,670	0.04%
2019/01/29	1	25.80	1	26.50	26.10	0	2,669	0.00%
2019/01/28	10	26.30	4	26.26	25.85	6	2,649	0.23%
2019/01/25	0	0.00	1	25.35	25.05	-1	2,623	-0.04%
2019/01/24	1	25.20	0	0.00	25.05	1	2,647	0.04%
2019/01/17	5	23.80	8	23.91	23.80	-3	2,719	-0.11%
2019/01/15	2	25.00	0	0.00	24.70	2	2,714	0.07%
2019/01/14	3	25.05	0	0.00	24.70	3	2,730	0.11%
2019/01/04	0	0.00	2	24.00	24.00	-2	2,836	-0.07%
2019/01/03	1	25.35	0	0.00	25.20	1	2,846	0.04%
2019/01/02	3	26.32	0	0.00	25.95	3	2,864	0.10%
2018/12/25	2	27.55	2	27.80	27.70	0	2,948	0.00%
2018/12/21	2	27.65	2	26.85	27.30	0	2,898	0.00%
2018/12/20	2	26.00	2	27.95	27.95	0	2,906	0.00%
2018/12/18	1	28.60	1	27.70	27.70	0	2,953	0.00%
2018/12/14	1	28.85	0	0.00	28.75	1	3,038	0.03%
2018/12/13	2	29.75	12	29.77	28.85	-10	3,134	-0.32%
2018/12/12	1	27.65	0	0.00	27.75	1	3,085	0.03%
2018/12/07	1	27.10	1	26.85	27.30	0	3,097	0.00%
2018/12/06	2	27.18	0	0.00	26.10	2	3,086	0.06%
2018/12/04	0	0.00	3	28.55	28.95	-3	3,076	-0.10%
2018/12/03	7	29.01	13	28.86	29.20	-6	3,080	-0.19%
2018/11/30	4	28.63	0	0.00	28.60	4	3,070	0.13%
2018/11/29	6	28.63	1	28.40	28.40	5	3,068	0.16%
2018/11/28	2	27.40	1	27.40	27.40	1	3,029	0.03%
2018/11/27	2	26.80	6	27.00	27.00	-4	3,120	-0.13%
2018/11/26	0	0.00	1	26.50	26.80	-1	3,227	-0.03%
2018/11/23	3	29.35	5	27.63	25.85	-2	3,178	-0.06%
2018/11/22	6	26.70	2	26.70	26.70	4	3,106	0.13%
2018/11/21	0	0.00	1	24.00	24.30	-1	3,016	-0.03%
2018/11/19	1	23.60	0	0.00	23.65	1	3,007	0.03%
2018/11/16	0	0.00	1	24.40	23.95	-1	3,064	-0.03%
2018/11/15	1	23.65	0	0.00	23.70	1	3,118	0.03%
2018/11/13	10	24.35	7	24.59	24.90	3	3,087	0.10%
2018/11/12	5	24.34	3	24.28	24.65	2	3,018	0.07%
2018/11/09	0	0.00	1	22.60	22.75	-1	2,973	-0.03%
2018/11/08	4	23.04	83	23.25	22.35	-79	2,995	-2.64%
2018/11/07	82	22.53	4	21.90	22.55	78	3,010	2.59%
2018/11/05	0	0.00	1	20.85	21.15	-1	3,087	-0.03%
2018/11/02	2	21.45	0	0.00	21.30	2	3,138	0.06%
2018/11/01	0	0.00	1	20.80	21.35	-1	3,132	-0.03%
2018/10/30	1	19.00	0	19.20	19.05	1	3,144	0.03%
2018/10/29	0	0.00	2	18.45	19.00	-2	3,158	-0.06%
2018/10/25	2	19.65	1	19.60	19.65	1	3,196	0.03%
2018/10/23	1	22.20	0	0.00	21.95	1	3,184	0.03%
2018/10/17	1	24.60	1	25.30	24.00	0	3,240	0.00%
2018/10/16	2	24.73	0	0.00	24.65	2	3,311	0.06%
2018/10/15	1	25.10	2	25.50	24.90	-1	3,356	-0.03%
2018/10/11	3	24.82	0	0.00	24.50	3	3,401	0.09%
2018/10/09	17	27.93	17	27.79	27.20	0	3,417	0.00%
2018/10/05	0	0.00	9	29.60	28.75	-9	3,464	-0.26%
2018/10/03	1	34.15	0	0.00	32.40	1	3,632	0.03%
2018/09/26	1	37.55	0	0.00	37.00	1	4,340	0.02%
2018/09/21	6	37.53	9	36.85	36.90	-3	4,984	-0.06%
2018/09/20	0	0.00	7	36.86	36.95	-7	5,195	-0.13%
2018/09/19	16	39.10	5	39.57	38.05	11	5,237	0.21%
2018/09/04	0	0.00	10	38.25	38.40	-10	7,816	-0.13%
2018/09/03	11	37.48	0	0.00	37.40	11	7,856	0.14%
2018/08/29	0	0.00	10	36.50	36.50	-10	7,909	-0.13%
2018/08/27	3	35.30	3	35.05	35.60	0	8,131	0.00%
2018/08/24	10	34.90	17	34.70	34.50	-7	8,175	-0.09%
2018/08/22	3	35.50	13	36.06	36.35	-10	8,297	-0.12%
2018/08/21	1	34.50	0	0.00	34.15	1	8,296	0.01%
2018/08/20	10	35.15	0	0.00	35.15	10	8,310	0.12%
2018/08/14	2	33.75	1	35.00	35.50	1	8,324	0.01%
2018/08/08	0	0.00	3	40.10	40.10	-3	9,082	-0.03%
2018/08/06	3	41.18	3	41.92	40.90	0	9,252	0.00%
2018/07/31	1	45.10	1	44.80	45.60	0	9,520	0.00%
2018/07/30	0	0.00	1	45.25	45.15	-1	9,620	-0.01%
2018/07/26	0	0.00	3	46.65	46.55	-3	10,005	-0.03%
2018/07/25	4	48.50	3	48.02	47.00	1	10,381	0.01%
2018/07/24	21	48.45	24	48.03	47.60	-3	10,379	-0.03%
2018/07/23	4	46.75	4	47.63	47.15	0	10,464	0.00%
2018/07/17	0	0.00	13	47.53	47.25	-13	10,883	-0.12%
2018/07/11	11	47.99	11	48.31	48.10	0	11,705	0.00%
2018/07/09	22	49.77	2	48.38	47.50	20	11,760	0.17%
2018/07/06	7	47.25	5	47.66	48.55	2	11,839	0.02%
2018/07/05	3	50.00	1	47.50	47.75	2	11,778	0.02%
2018/07/04	1	49.10	2	50.95	49.00	-1	11,826	-0.01%
2018/07/03	4	51.65	4	51.65	50.00	0	11,863	0.00%
2018/07/02	7	53.19	13	53.51	51.40	-6	11,591	-0.05%
2018/06/29	4	50.40	6	49.37	50.40	-2	11,188	-0.02%
2018/06/28	0	0.00	6	48.00	45.85	-6	10,976	-0.05%
2018/06/27	6	48.30	1	49.20	47.70	5	10,885	0.05%
2018/06/26	10	46.56	13	47.06	47.50	-3	10,755	-0.03%
2018/06/25	11	46.63	5	44.68	44.50	6	10,586	0.06%
2018/06/22	11	50.30	1	49.55	49.00	10	10,353	0.10%
2018/06/21	7	49.49	11	49.68	50.10	-4	10,077	-0.04%
2018/06/20	16	47.25	10	46.80	46.10	6	9,813	0.06%
2018/06/19	12	45.32	15	46.17	47.15	-3	9,495	-0.03%
2018/06/15	4	41.43	8	41.39	42.90	-4	9,375	-0.04%
2018/06/14	2	39.40	0	0.00	40.15	2	9,233	0.02%
2018/06/13	9	40.96	7	41.15	39.00	2	9,282	0.02%
2018/06/12	9	39.35	8	39.43	39.35	1	9,006	0.01%
2018/06/11	1	37.35	1	36.70	37.65	0	9,064	0.00%
2018/06/08	2	36.00	1	35.85	35.95	1	9,002	0.01%
2018/06/07	2	38.50	1	38.00	37.45	1	8,910	0.01%
2018/06/05	3	39.57	5	38.22	38.20	-2	8,871	-0.02%
2018/06/04	4	40.56	3	42.30	42.30	1	8,700	0.01%
2018/06/01	2	38.80	2	38.88	38.80	0	8,669	0.00%
2018/05/31	4	39.46	15	39.74	39.45	-11	8,675	-0.13%
2018/05/30	1	36.20	0	0.00	38.70	1	8,661	0.01%
2018/05/29	5	36.18	0	0.00	37.50	5	8,673	0.06%
2018/05/24	1	34.10	4	34.90	34.90	-3	8,796	-0.03%
2018/05/23	1	35.50	4	35.43	35.50	-3	8,985	-0.03%
2018/05/22	0	0.00	7	35.57	35.80	-7	9,216	-0.08%
2018/05/21	12	37.89	10	37.87	37.00	2	9,236	0.02%
2018/05/18	0	0.00	1	36.20	35.60	-1	9,168	-0.01%
2018/05/17	7	36.73	9	36.54	36.60	-2	9,229	-0.02%
2018/05/16	7	34.89	12	35.88	33.80	-5	9,069	-0.06%
2018/05/15	8	36.50	0	0.00	36.50	8	8,844	0.09%
2018/05/14	5	32.12	4	32.69	33.20	1	8,863	0.01%
2018/05/11	5	30.72	5	30.29	30.20	0	8,709	0.00%
2018/05/10	3	30.55	1	30.35	30.15	2	8,637	0.02%
2018/05/09	1	31.60	1	31.85	31.00	0	8,554	0.00%
2018/05/08	8	31.78	3	31.62	30.90	5	8,544	0.06%
2018/05/07	5	31.05	5	31.42	31.00	0	8,596	0.00%
2018/05/03	0	0.00	1	31.65	31.90	-1	8,483	-0.01%
2018/05/02	6	32.87	0	0.00	30.90	6	8,397	0.07%
2018/04/27	2	30.90	4	30.40	30.90	-2	8,131	-0.02%
2018/04/26	6	30.63	0	0.00	28.10	6	7,996	0.08%
2018/04/25	4	30.40	2	30.75	29.90	2	7,863	0.03%
2018/04/24	0.1	29.00	0	0.00	29.00	0.1	7,654	0.00%
2018/04/20	4	35.30	5	36.30	35.50	-1	7,296	-0.01%
2018/04/18	8	30.17	9	30.81	31.40	-1	6,821	-0.01%
2018/04/17	0	0.00	1	29.30	28.55	-1	6,457	-0.02%
2018/04/16	1	31.70	0	0.00	31.70	1	6,250	0.02%
2018/04/12	0	0.00	6	35.10	33.30	-6	5,835	-0.10%
2018/04/10	6	39.88	0	0.00	36.00	6	5,565	0.11%
2018/04/09	0	0.00	1	40.30	38.70	-1	5,342	-0.02%
2018/04/02	0	0.00	1	42.95	42.95	-1	5,039	-0.02%
2018/03/28	0	0.00	5	39.03	40.15	-5	4,960	-0.10%
2018/03/27	3	38.00	1	38.00	38.30	2	4,959	0.04%
2018/03/22	10	36.35	1	37.50	36.35	9	4,811	0.19%
2018/03/21	4	38.95	2	39.35	40.35	2	4,771	0.04%
2018/03/20	1	33.40	4	35.70	36.70	-3	4,550	-0.07%
2018/03/19	1	33.40	4	31.14	33.40	-3	4,382	-0.07%
2018/03/16	1	30.40	0	0.00	30.40	1	4,204	0.02%
2018/03/15	1	31.40	0	0.00	32.20	1	4,071	0.02%
2018/03/13	5	26.00	4	26.61	26.65	1	3,766	0.03%
2018/03/12	3	23.95	0	0.00	24.25	3	3,704	0.08%
2018/03/07	0	0.00	106	23.89	23.00	-106	3,492	-3.03%	大賣/鉅額交易
2018/03/05	2	22.95	3	23.05	23.90	-1	3,361	-0.03%
2018/03/02	2	23.53	0	0.00	23.75	2	3,256	0.06%
2018/03/01	0	0.00	5	21.55	21.75	-5	3,151	-0.16%
2018/02/27	3	20.35	0	0.00	19.80	3	3,066	0.10%
2018/02/26	0	0.00	3	19.40	19.75	-3	2,980	-0.10%
2018/02/23	1	19.70	55	20.82	18.65	-54	2,888	-1.87%
2018/02/22	161	20.50	110	20.02	20.60	51	2,673	1.91%	大買/大賣/
2018/02/21	106	19.35	1	19.30	19.35	105	2,419	4.34%	大買/鉅額交易
2018/02/12	1	17.35	1	17.60	17.60	0	2,351	0.00%
2018/02/09	0	0.00	1	15.25	16.00	-1	2,163	-0.05%
2018/02/08	1	14.40	4	14.14	14.55	-3	1,950	-0.15%
2018/02/07	1	13.25	4	13.25	13.25	-3	1,790	-0.17%
2018/02/02	0	0.00	4	13.55	13.50	-4	1,605	-0.25%
2018/02/01	1	14.05	0	0.00	13.80	1	1,591	0.06%
2018/01/31	1	12.55	8	14.32	14.10	-7	1,535	-0.46%
2018/01/30	3	13.67	1	13.75	13.50	2	1,431	0.14%
2018/01/29	10	14.15	2	14.60	14.60	8	1,284	0.62%
2018/01/25	5	12.54	3	12.60	12.10	2	1,055	0.19%
2018/01/24	4	12.40	10	11.60	12.40	-6	914	-0.66%
2018/01/11	5	10.65	0	0.00	10.55	5	779	0.64%
2018/01/10	0	0.00	1	11.20	10.80	-1	782	-0.13%