威盛 (2388)-凱基-竹東券商分點個股進出

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－凱基-竹東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹東券商分點個股進出
凱基-竹東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	18	107.86	15	106.50	106.50	3	14,046	0.02%
2024/12/10	1	109.50	3	112.33	110.00	-2	14,136	-0.01%
2024/12/09	1	107.00	0	0.00	107.00	1	14,029	0.01%
2024/12/06	0	0.00	1	108.00	108.50	-1	14,073	-0.01%
2024/12/05	1	108.00	1	107.50	107.50	0	14,069	0.00%
2024/12/04	0	0.00	4	107.50	108.00	-4	14,073	-0.03%
2024/12/03	0	0.00	1	104.50	103.00	-1	14,050	-0.01%
2024/12/02	0	0.00	1	103.00	102.50	-1	14,057	-0.01%
2024/11/29	1	102.50	0	0.00	103.00	1	14,109	0.01%
2024/11/28	2	104.50	2	102.75	102.00	0	14,229	0.00%
2024/11/27	6	103.83	0	0.00	102.00	6	14,174	0.04%
2024/11/25	0	0.00	7	108.43	108.50	-7	14,463	-0.05%
2024/11/22	0	0.00	5	107.50	104.50	-5	14,516	-0.03%
2024/11/21	3	106.33	0	0.00	106.00	3	14,655	0.02%
2024/11/20	0	0.00	2	106.00	106.00	-2	14,793	-0.01%
2024/11/19	2	107.00	0	0.00	107.00	2	14,948	0.01%
2024/11/18	1	105.50	1	104.50	103.50	0	15,123	0.00%
2024/11/15	0	0.00	2	107.25	106.50	-2	15,239	-0.01%
2024/11/14	1	106.00	0	0.00	105.00	1	15,519	0.01%
2024/11/13	1	108.00	0	0.00	106.50	1	15,602	0.01%
2024/11/12	0.2	109.25	2	109.50	107.50	-1.8	15,606	-0.01%
2024/11/11	7	110.36	5	110.60	111.00	2	15,516	0.01%
2024/11/08	8.3	114.78	5	113.90	110.50	3.3	15,441	0.02%
2024/11/07	1	120.50	2	121.75	119.00	-1	15,034	-0.01%
2024/11/06	4	117.13	1	118.00	117.50	3	14,956	0.02%
2024/11/05	2	115.75	2	116.25	116.50	0	15,019	0.00%
2024/11/04	6	115.17	3	115.67	115.00	3	15,140	0.02%
2024/11/01	3	117.50	3	115.17	118.00	0	15,058	0.00%
2024/10/30	8	117.50	4	117.00	116.50	4	15,040	0.03%
2024/10/29	9	118.22	6	122.83	119.00	3	14,870	0.02%
2024/10/28	6	119.75	3	120.17	120.50	3	14,556	0.02%
2024/10/25	11.2	119.22	6	118.67	118.50	5.2	14,313	0.04%
2024/10/24	16.5	122.28	7	120.64	120.50	9.5	14,166	0.07%
2024/10/23	3	129.33	0	0.00	129.50	3	13,583	0.02%
2024/10/22	3	131.67	9	133.22	130.50	-6	13,536	-0.04%
2024/10/21	2	130.50	9	131.67	133.50	-7	13,335	-0.05%
2024/10/18	4	126.00	0	0.00	123.50	4	12,955	0.03%
2024/10/17	3	127.00	0	0.00	126.00	3	12,956	0.02%
2024/10/16	6	129.42	10	129.55	129.50	-4	12,864	-0.03%
2024/10/15	13	127.73	2	131.00	126.00	11	12,659	0.09%
2024/10/14	14	130.25	15	130.97	128.00	-1	12,470	-0.01%
2024/10/11	19	131.16	7	131.43	128.50	12	12,289	0.10%
2024/10/09	7	132.93	3	134.83	133.50	4	11,930	0.03%
2024/10/08	3	127.00	4	130.88	135.00	-1	11,820	-0.01%
2024/10/04	6	131.83	1	134.00	130.00	5	11,506	0.04%
2024/10/01	2	131.00	1	132.50	134.00	1	11,359	0.01%
2024/09/30	7	131.29	7	132.00	131.00	0	11,250	0.00%
2024/09/27	45	134.23	5	131.80	130.50	40	11,060	0.36%
2024/09/26	6	137.33	15	138.70	138.50	-9	10,635	-0.08%
2024/09/25	5	128.70	0	0.00	127.50	5	9,992	0.05%
2024/09/24	4	129.00	2	130.75	128.50	2	9,810	0.02%
2024/09/23	5	139.00	4	140.63	135.50	1	9,464	0.01%
2024/09/20	10	139.90	5	142.70	138.00	5	9,316	0.05%
2024/09/19	2	137.00	9	139.28	140.50	-7	9,014	-0.08%
2024/09/18	4	135.00	4	135.38	133.00	0	8,797	0.00%
2024/09/16	10	136.85	2	137.50	136.00	8	8,888	0.09%
2024/09/13	5	132.90	10	137.10	138.00	-5	8,900	-0.06%
2024/09/12	1	129.50	12	129.00	132.00	-11	8,629	-0.13%
2024/09/11	10	122.80	3	122.50	121.50	7	8,625	0.08%
2024/09/10	4	124.50	1	126.00	125.50	3	8,668	0.03%
2024/09/09	1	122.00	4	119.88	125.50	-3	8,698	-0.03%
2024/09/06	4	123.13	3	120.50	120.00	1	8,618	0.01%
2024/09/05	1	123.00	1	125.50	124.00	0	8,566	0.00%
2024/09/04	4	122.75	3	123.67	121.00	1	8,599	0.01%
2024/09/03	1	129.50	0	0.00	128.50	1	8,531	0.01%
2024/09/02	2	132.00	0	0.00	130.00	2	8,496	0.02%
2024/08/30	0	0.00	4	136.25	133.00	-4	8,420	-0.05%
2024/08/29	3	132.33	0	0.00	133.50	3	8,327	0.04%
2024/08/28	5	138.00	13	138.42	133.00	-8	8,239	-0.10%
2024/08/27	3	133.50	1	135.00	133.50	2	7,981	0.03%
2024/08/26	7	136.43	2	137.00	135.50	5	7,930	0.06%
2024/08/23	0	0.00	1	134.00	138.50	-1	7,802	-0.01%
2024/08/22	0	0.00	4	132.63	133.50	-4	7,685	-0.05%
2024/08/21	2	130.50	1	134.50	130.50	1	7,541	0.01%
2024/08/20	1	128.50	12.4	129.99	131.00	-11.4	7,343	-0.15%
2024/08/19	1.1	124.05	3	125.00	125.50	-1.9	7,137	-0.03%
2024/08/16	0	0.00	2	123.00	124.50	-2	6,975	-0.03%
2024/08/15	0	0.00	5	110.50	113.50	-5	6,641	-0.08%
2024/08/13	2	101.50	1	102.00	103.00	1	6,442	0.02%
2024/08/12	2	99.30	2	102.00	101.00	0	6,432	0.00%
2024/08/09	5	99.90	5	99.20	96.60	0	6,394	0.00%
2024/08/08	2	96.50	0	0.00	96.00	2	6,359	0.03%
2024/08/07	2	92.05	2	99.25	99.90	0	6,353	0.00%
2024/08/06	0	0.00	6	94.95	91.60	-6	6,526	-0.09%
2024/08/05	1	102.00	0	0.00	101.50	1	6,407	0.02%
2024/08/02	4	114.63	0	0.00	112.50	4	6,390	0.06%
2024/08/01	2	121.75	0	0.00	119.00	2	6,299	0.03%
2024/07/31	0	0.00	2	122.00	121.00	-2	6,198	-0.03%
2024/07/30	3	114.83	0	0.00	114.50	3	6,130	0.05%
2024/07/29	1	116.00	0	0.00	114.50	1	6,103	0.02%
2024/07/26	1	120.00	1	120.50	121.50	0	6,033	0.00%
2024/07/23	2	122.50	0	0.00	120.00	2	6,012	0.03%
2024/07/19	3	122.33	0	0.00	120.50	3	6,087	0.05%
2024/07/18	1	121.00	1	127.00	127.00	0	6,072	0.00%
2024/07/17	2.2	124.00	2	125.50	125.50	0.2	5,980	0.00%
2024/07/16	0	0.00	5	127.80	124.00	-5	6,027	-0.08%
2024/07/15	4	122.75	3	122.50	122.00	1	6,100	0.02%
2024/07/11	1	125.50	1	128.50	124.50	0	6,266	0.00%
2024/07/10	1	114.00	5	125.40	126.50	-4	6,309	-0.06%
2024/07/09	2	116.50	0	0.00	116.00	2	6,551	0.03%
2024/07/08	2	119.00	0.5	121.50	119.00	1.5	6,801	0.02%
2024/07/05	1.5	122.50	3	123.00	122.00	-1.5	6,777	-0.02%
2024/07/03	2	115.50	2	117.25	118.00	0	6,721	0.00%
2024/07/01	1	115.00	0	0.00	114.00	1	6,693	0.01%
2024/06/28	0	0.00	4	115.75	116.50	-4	6,728	-0.06%
2024/06/27	6	112.67	4	112.75	112.00	2	6,752	0.03%
2024/06/26	4	116.63	0	0.00	113.00	4	6,785	0.06%
2024/06/24	1	119.50	0	0.00	117.50	1	6,912	0.01%
2024/06/20	2	129.50	5	130.00	128.00	-3	7,379	-0.04%
2024/06/19	0	0.00	2	126.00	124.50	-2	7,288	-0.03%
2024/06/18	1	131.00	6	128.17	128.50	-5	7,257	-0.07%
2024/06/17	0	0.00	5.2	125.27	126.00	-5.2	7,178	-0.07%
2024/06/14	1	115.00	0	0.00	115.00	1	6,927	0.01%
2024/06/13	1	109.00	1.1	110.09	108.50	-0.1	6,813	0.00%
2024/06/12	2	109.00	0	0.00	109.00	2	6,855	0.03%
2024/06/11	1	114.50	2	115.25	110.00	-1	6,930	-0.01%
2024/06/07	0	0.00	2	117.00	118.50	-2	6,954	-0.03%
2024/06/06	1	115.50	1	115.50	114.00	0	6,935	0.00%
2024/06/05	2	118.75	7	117.29	116.50	-5	6,971	-0.07%
2024/06/04	3	120.83	1	122.50	119.00	2	7,211	0.03%
2024/06/03	2	118.00	1	119.00	118.50	1	7,622	0.01%
2024/05/31	2	118.75	1	120.00	118.50	1	7,690	0.01%
2024/05/30	2	115.75	2	119.75	119.00	0	7,683	0.00%
2024/05/29	3	118.67	0	0.00	117.50	3	7,691	0.04%
2024/05/28	1	117.50	2	120.00	119.00	-1	7,691	-0.01%
2024/05/27	0	0.00	1	116.00	116.00	-1	7,661	-0.01%
2024/05/24	1	114.50	0	0.00	114.50	1	7,736	0.01%
2024/05/23	4	116.00	1	114.50	114.50	3	7,766	0.04%
2024/05/22	2	118.00	0	0.00	117.50	2	7,847	0.03%
2024/05/21	2	116.50	2	116.00	116.50	0	7,982	0.00%
2024/05/20	0	0.00	1	117.00	116.00	-1	8,019	-0.01%
2024/05/16	1	113.50	1	114.00	114.50	0	8,104	0.00%
2024/05/15	8	114.81	7	115.50	113.50	1	8,220	0.01%
2024/05/14	1	114.50	0	0.00	115.00	1	8,343	0.01%
2024/05/13	3	113.50	0	0.00	112.00	3	8,466	0.04%
2024/05/10	5.2	111.21	10	117.00	113.50	-4.8	8,599	-0.06%
2024/05/09	3	123.01	0	0.00	121.50	3	8,372	0.04%
2024/05/08	1.3	123.56	2	125.00	127.00	-0.7	8,359	-0.01%
2024/05/07	6.4	123.55	0	0.00	122.50	6.4	8,442	0.08%
2024/05/06	1	126.50	0	0.00	123.50	1	8,495	0.01%
2024/05/03	2	125.75	1	123.50	123.50	1	8,577	0.01%
2024/05/02	4	127.50	3	127.83	127.50	1	8,627	0.01%
2024/04/30	1	128.00	0	0.00	128.00	1	8,687	0.01%
2024/04/29	3	131.17	1	131.50	130.00	2	8,763	0.02%
2024/04/26	18	132.89	22	133.91	131.00	-4	8,842	-0.05%
2024/04/25	13	129.81	11	129.64	129.00	2	8,838	0.02%
2024/04/24	7	125.50	15	126.57	130.00	-8	8,896	-0.09%
2024/04/23	5	122.80	0	0.00	121.00	5	9,048	0.06%
2024/04/22	1	121.53	2	121.50	121.00	-1	9,123	-0.01%
2024/04/19	9	133.44	2	129.75	128.00	7	9,217	0.08%
2024/04/18	2	141.00	1	140.00	138.50	1	9,285	0.01%
2024/04/17	3	139.33	2.5	140.60	141.00	0.5	9,411	0.01%
2024/04/16	7.1	138.00	5	140.20	137.00	2.1	9,409	0.02%
2024/04/15	23	143.37	6	146.17	139.00	17	9,595	0.18%
2024/04/12	0	0.00	21	139.29	140.00	-21	9,891	-0.21%
2024/04/11	2	128.50	1	128.00	127.50	1	9,777	0.01%
2024/04/10	2	130.50	2	131.00	131.50	0	9,901	0.00%
2024/04/09	0	0.00	1	130.00	131.00	-1	10,007	-0.01%
2024/04/08	1	127.00	1	127.50	127.00	0	10,190	0.00%
2024/04/03	2	129.00	1	131.00	129.50	1	10,292	0.01%
2024/04/02	1	131.00	1	131.50	129.50	0	10,401	0.00%
2024/04/01	2	131.25	1	130.50	132.00	1	10,566	0.01%
2024/03/29	1	125.50	0	0.00	125.50	1	10,813	0.01%
2024/03/28	1	127.00	0	0.00	126.00	1	10,978	0.01%
2024/03/27	1	129.00	0	0.00	127.50	1	11,173	0.01%
2024/03/26	21	139.38	39	139.41	131.50	-18	11,227	-0.16%
2024/03/22	2	122.00	0	0.00	122.50	2	10,943	0.02%
2024/03/21	1	119.00	0	0.00	121.50	1	11,314	0.01%
2024/03/15	0.3	121.00	0	0.00	121.00	0.3	12,709	0.00%
2024/03/14	3	121.50	7	122.21	122.50	-4	13,710	-0.03%
2024/03/13	3.2	124.34	1.3	123.40	123.00	1.9	14,188	0.01%
2024/03/12	0	0.00	1	131.00	129.00	-1	14,705	-0.01%
2024/03/11	10	132.25	10	129.00	129.00	0	14,997	0.00%
2024/03/08	40	134.90	38	130.91	131.00	2	15,156	0.01%
2024/03/07	6	138.00	6	139.17	137.50	0	15,459	0.00%
2024/03/06	3	129.00	1	129.00	128.50	2	15,394	0.01%
2024/03/05	0	0.00	1	131.00	131.50	-1	15,797	-0.01%
2024/03/04	2	132.50	11	132.05	131.50	-9	16,131	-0.06%
2024/03/01	13	131.00	11	132.73	131.00	2	16,757	0.01%
2024/02/29	1	130.50	2	131.00	132.00	-1	16,958	-0.01%
2024/02/27	0.2	129.50	0	0.00	130.00	0.2	17,108	0.00%
2024/02/23	0	0.00	1	135.00	134.00	-1	18,732	-0.01%
2024/02/22	5	133.70	1	132.00	132.50	4	19,143	0.02%
2024/02/20	1	137.00	0	0.00	136.50	1	20,833	0.00%
2024/02/19	3	138.00	4	139.00	137.00	-1	21,480	0.00%
2024/02/16	2	140.50	5	140.70	141.00	-3	22,655	-0.01%
2024/02/15	2	138.50	3	136.17	136.00	-1	23,835	0.00%
2024/02/05	42.2	138.52	9	137.00	137.00	33.2	23,844	0.14%
2024/02/02	3	143.99	1	145.00	143.00	2	24,008	0.01%
2024/02/01	10	139.55	10	137.95	137.00	0	24,146	0.00%
2024/01/31	0	0.00	2	139.75	138.50	-2	24,912	-0.01%
2024/01/30	4	137.63	5	139.70	138.50	-1	25,466	0.00%
2024/01/29	3	141.50	5	140.10	141.50	-2	27,200	-0.01%
2024/01/26	2	138.75	0	0.00	140.00	2	28,504	0.01%
2024/01/25	4	145.50	1	145.00	142.50	3	29,219	0.01%
2024/01/24	1	143.50	0	0.00	143.50	1	29,380	0.00%
2024/01/23	2	147.75	2.4	148.04	146.50	-0.4	29,733	0.00%
2024/01/22	4	149.75	6	149.50	148.00	-2	30,158	-0.01%
2024/01/19	7	144.57	3	145.67	145.00	4	30,462	0.01%
2024/01/18	4	141.63	5	142.70	143.00	-1	30,718	0.00%
2024/01/17	3	146.17	3	146.17	143.50	0	31,186	0.00%
2024/01/16	7	148.86	3	149.33	147.50	4	31,268	0.01%
2024/01/15	2	147.75	7	149.71	149.50	-5	31,362	-0.02%
2024/01/12	8.4	146.92	6	147.42	145.50	2.4	31,612	0.01%
2024/01/11	9	150.00	6	151.17	150.00	3	31,796	0.01%
2024/01/10	2	149.00	3	150.33	152.50	-1	33,245	0.00%
2024/01/09	5	149.80	6	150.67	149.00	-1	33,456	0.00%
2024/01/08	10	158.80	5.3	158.40	149.00	4.7	33,451	0.01%
2024/01/05	4	155.15	5	156.90	160.00	-1	33,127	0.00%
2024/01/04	2	156.25	3	158.00	157.00	-1	33,237	0.00%
2024/01/03	3	154.50	3	156.50	156.50	0	33,381	0.00%
2024/01/02	1	156.50	2	154.75	157.00	-1	33,333	0.00%
2023/12/29	1	154.50	4	155.50	156.50	-3	33,292	-0.01%
2023/12/28	0	0.00	1	155.00	154.00	-1	33,365	0.00%
2023/12/27	8	154.88	3	154.50	153.00	5	33,848	0.01%
2023/12/26	4.4	158.23	3.7	160.46	157.00	0.7	34,020	0.00%
2023/12/25	4	156.38	2	157.25	156.50	2	33,926	0.01%
2023/12/22	2	154.25	3	155.00	155.50	-1	33,954	0.00%
2023/12/21	7	151.50	8.1	151.31	151.50	-1.1	33,980	0.00%
2023/12/20	1	154.00	1	154.00	151.50	0	34,141	0.00%
2023/12/19	1.1	151.07	2	152.75	152.00	-1	34,211	0.00%
2023/12/18	16.2	154.08	10	154.60	152.50	6.2	34,286	0.02%
2023/12/15	11.4	160.46	9	159.56	156.00	2.4	34,194	0.01%
2023/12/14	15	164.20	22	164.34	165.00	-7	33,968	-0.02%
2023/12/13	2	163.00	1	165.50	161.00	1	34,449	0.00%
2023/12/12	11	163.00	10	163.35	163.50	1	35,051	0.00%
2023/12/11	19	168.08	11	169.18	161.50	8	34,894	0.02%
2023/12/08	8	171.25	18	170.83	174.00	-10	33,960	-0.03%
2023/12/07	12	163.83	10.6	164.56	166.00	1.4	33,596	0.00%
2023/12/06	6	169.67	10	174.10	170.50	-4	33,297	-0.01%
2023/12/05	21	170.33	18	169.47	169.50	3	33,200	0.01%
2023/12/04	10	176.15	6	178.33	173.00	4	33,133	0.01%
2023/12/01	4	174.38	9.7	174.19	176.50	-5.7	32,795	-0.02%
2023/11/30	21.3	174.34	16	172.53	172.50	5.3	32,648	0.02%
2023/11/29	30	167.87	31	170.40	170.50	-1	32,301	0.00%
2023/11/28	7.8	168.51	6	170.00	168.00	1.8	32,070	0.01%
2023/11/27	2	162.75	1	162.50	160.00	1	31,641	0.00%
2023/11/24	1	164.50	3	164.17	165.00	-2	31,699	-0.01%
2023/11/23	8	165.31	12	164.96	163.50	-4	31,774	-0.01%
2023/11/22	23.5	173.84	24.3	170.77	170.50	-0.8	31,908	0.00%
2023/11/21	36	166.35	37	168.20	168.50	-1	31,430	0.00%
2023/11/20	10	163.90	11	164.59	166.00	-1	31,221	0.00%
2023/11/17	31	161.61	28	162.21	164.00	3	30,986	0.01%
2023/11/16	4	157.88	5	158.50	160.00	-1	29,688	0.00%
2023/11/15	18	155.61	20	156.75	158.50	-2	29,107	-0.01%
2023/11/14	16	146.44	19	148.03	149.50	-3	28,172	-0.01%
2023/11/13	0	0.00	6	138.50	138.50	-6	27,196	-0.02%
2023/11/10	11	128.55	10	127.10	126.00	1	27,211	0.00%
2023/11/09	4	129.13	2	128.25	129.00	2	27,142	0.01%
2023/11/08	41	129.55	40	129.43	129.00	1	27,019	0.00%
2023/11/07	5	133.80	1	132.50	133.50	4	26,701	0.01%
2023/11/06	49	145.47	47	134.71	135.00	2	26,450	0.01%
2023/11/03	25	140.00	32	140.30	145.00	-7	25,118	-0.03%
2023/11/02	1	130.00	18	129.39	132.00	-17	24,186	-0.07%
2023/11/01	3	121.83	2	121.00	120.00	1	23,920	0.00%
2023/10/31	9	121.50	5.1	120.96	119.00	3.9	23,942	0.02%
2023/10/30	22	123.00	16	123.00	123.00	6	23,924	0.03%
2023/10/27	27.1	119.27	28	118.07	117.00	-0.9	23,866	0.00%
2023/10/26	4	120.38	0	0.00	119.00	4	23,523	0.02%
2023/10/25	5	120.20	19	125.13	124.00	-14	23,188	-0.06%
2023/10/24	30	115.83	29	116.41	117.50	1	22,575	0.00%
2023/10/23	42	114.85	23	115.85	114.50	19	22,310	0.09%
2023/10/20	13	116.88	29	116.97	116.50	-16	22,156	-0.07%
2023/10/19	13	121.88	11	122.64	122.50	2	21,788	0.01%
2023/10/18	26	133.88	14.3	134.49	121.50	11.7	21,471	0.05%
2023/10/17	1	132.50	3	133.33	134.50	-2	19,814	-0.01%
2023/10/16	13	121.69	14	124.89	122.50	-1	19,488	-0.01%
2023/10/13	6	121.17	6	119.58	122.00	0	19,195	0.00%
2023/10/12	4	116.25	6	117.17	118.50	-2	19,873	-0.01%
2023/10/11	10	110.60	12	109.46	108.00	-2	20,327	-0.01%
2023/10/06	1	116.50	1	117.50	116.00	0	20,959	0.00%
2023/10/05	1	118.50	3	118.00	117.00	-2	21,594	-0.01%
2023/10/04	4.3	118.12	1	118.00	118.50	3.3	22,450	0.01%
2023/10/03	6	121.50	7	123.64	118.00	-1	22,460	0.00%
2023/10/02	9	124.00	5	124.70	123.00	4	22,027	0.02%
2023/09/28	11	121.64	1	120.50	118.50	10	22,128	0.05%
2023/09/27	6	118.33	6	119.25	121.50	0	21,906	0.00%
2023/09/26	12	118.46	18	117.56	117.00	-6	21,747	-0.03%
2023/09/25	11	122.55	8	122.50	122.00	3	21,526	0.01%
2023/09/22	3	118.67	2	119.50	120.00	1	21,249	0.00%
2023/09/21	6	116.17	14.1	115.86	119.00	-8.1	21,117	-0.04%
2023/09/20	4	119.38	0	0.00	115.50	4	20,877	0.02%
2023/09/19	3.1	120.35	5	119.80	118.00	-1.9	20,651	-0.01%
2023/09/18	9	122.28	13	123.85	122.50	-4	20,183	-0.02%
2023/09/15	10	118.05	14	119.50	120.00	-4	19,566	-0.02%
2023/09/14	3	107.33	5.2	108.90	111.00	-2.2	18,784	-0.01%
2023/09/13	2.1	103.41	1	103.50	101.00	1.1	18,675	0.01%
2023/09/12	8.1	103.24	14	104.50	103.00	-5.9	18,860	-0.03%
2023/09/11	14	110.11	2	107.50	105.50	12	18,751	0.06%
2023/09/08	3	111.83	1	112.50	116.50	2	18,518	0.01%
2023/09/07	3	117.17	3	118.33	115.00	0	18,412	0.00%
2023/09/06	4	116.25	1	116.50	116.50	3	18,611	0.02%
2023/09/05	1	115.00	1	116.50	118.00	0	18,805	0.00%
2023/09/04	3	112.17	3	112.33	116.00	0	18,827	0.00%
2023/09/01	1	114.00	1	116.00	112.50	0	18,965	0.00%
2023/08/31	11	115.45	12	115.54	115.00	-1	19,335	-0.01%
2023/08/30	5	113.90	4	114.50	114.50	1	19,752	0.01%
2023/08/28	12	118.67	8	110.25	108.50	4	19,677	0.02%
2023/08/25	9	117.83	24	119.19	120.50	-15	18,965	-0.08%
2023/08/24	13	116.69	6	116.75	113.50	7	18,625	0.04%
2023/08/23	7	114.57	8	114.81	115.00	-1	18,734	-0.01%
2023/08/22	3	112.50	1	113.00	110.00	2	18,597	0.01%
2023/08/21	6	109.75	8	110.00	108.50	-2	18,705	-0.01%
2023/08/18	5	112.50	0	0.00	108.00	5	18,625	0.03%
2023/08/17	3	115.17	3	116.83	116.00	0	18,354	0.00%
2023/08/16	4	110.25	4	111.14	113.50	0	18,081	0.00%
2023/08/14	3	109.00	3	109.50	109.00	0	17,783	0.00%
2023/08/11	9	106.72	8	106.06	110.00	1	17,660	0.01%
2023/08/10	2	106.75	3	108.83	109.50	-1	17,245	-0.01%
2023/08/09	7	108.21	12	109.13	109.50	-5	16,904	-0.03%
2023/08/08	10	107.55	1	105.50	105.50	9	16,460	0.05%
2023/08/07	10	117.70	1	119.50	117.00	9	16,266	0.06%
2023/08/04	3	114.00	0	0.00	109.50	3	15,730	0.02%
2023/08/02	4	114.88	2	115.50	113.50	2	15,495	0.01%
2023/08/01	3	124.33	1	126.00	121.50	2	15,096	0.01%
2023/07/31	1	143.00	0	0.00	133.00	1	14,649	0.01%
2023/07/28	1	146.00	0	0.00	147.50	1	14,586	0.01%
2023/07/27	1	151.50	0	0.00	144.00	1	14,565	0.01%
2023/07/24	2	151.00	0	0.00	151.00	2	14,518	0.01%
2023/07/20	0	0.00	1	132.00	135.00	-1	14,460	-0.01%
2023/07/18	0	0.00	0.4	121.00	125.00	-0.4	14,485	0.00%
2023/07/17	14	130.96	14	129.82	130.00	0	14,425	0.00%
2023/07/14	16	125.53	14	126.39	127.00	2	13,341	0.01%
2023/07/13	7	112.14	10	114.25	115.50	-3	12,613	-0.02%
2023/07/12	2	102.50	6	103.17	105.00	-4	11,715	-0.03%
2023/07/11	12	93.12	14	92.76	95.50	-2	11,020	-0.02%
2023/07/10	4	85.83	5	86.04	86.90	-1	10,104	-0.01%
2023/07/07	2	83.70	2	83.55	84.20	0	9,931	0.00%
2023/07/06	3.4	85.05	1	87.00	83.80	2.4	9,928	0.02%
2023/07/04	0	0.00	2	81.40	81.60	-2	9,601	-0.02%
2023/07/03	2	83.50	7	83.00	81.60	-5	9,611	-0.05%
2023/06/30	0	0.00	1	81.00	81.00	-1	9,650	-0.01%
2023/06/28	1	77.30	0	0.00	80.00	1	9,781	0.01%
2023/06/27	2	76.60	0	0.00	76.70	2	10,125	0.02%
2023/06/21	4	80.15	0	0.00	79.80	4	10,768	0.04%
2023/06/20	2	81.10	0	0.00	80.50	2	10,821	0.02%
2023/06/19	3	82.50	0	0.00	81.60	3	11,007	0.03%
2023/06/16	2	85.50	1	85.20	84.60	1	11,359	0.01%
2023/06/13	0	0.00	1	85.50	84.20	-1	12,105	-0.01%
2023/06/12	12	83.83	11	84.55	83.90	1	12,564	0.01%
2023/06/09	3	86.93	6	87.28	87.90	-3	12,720	-0.02%
2023/06/08	3.2	84.94	4	85.25	84.80	-0.8	13,013	-0.01%
2023/06/07	1	88.30	3	88.40	87.90	-2	13,809	-0.01%
2023/06/06	5.2	87.46	2	88.35	87.50	3.2	14,003	0.02%
2023/06/05	8.4	88.15	12.2	88.93	88.20	-3.9	13,742	-0.03%
2023/06/02	3.3	85.18	18.1	84.26	84.30	-14.8	13,298	-0.11%
2023/06/01	4	81.58	2	82.00	83.10	2	13,393	0.01%
2023/05/31	1	81.10	0	0.00	80.80	1	13,848	0.01%
2023/05/30	4	80.75	2	81.35	80.60	2	14,101	0.01%
2023/05/29	7	82.96	18	82.53	83.10	-11	14,588	-0.08%
2023/05/25	1	77.00	1	79.20	77.30	0	16,162	0.00%
2023/04/28	10	75.22	10	74.78	74.00	0	19,342	0.00%
2023/04/25	5	74.20	0	0.00	73.50	5	19,280	0.03%
2023/04/19	4	79.35	2	79.60	79.40	2	19,261	0.01%
2023/04/18	2	80.60	0	0.00	80.50	2	19,227	0.01%
2023/04/14	1	83.00	3	82.83	82.20	-2	19,408	-0.01%
2023/04/13	14	83.08	2	83.90	82.20	12	19,515	0.06%
2023/04/11	2	87.60	7	88.27	85.60	-5	19,588	-0.03%
2023/04/10	3	87.13	1	86.50	87.40	2	19,543	0.01%
2023/04/07	0	0.00	5	86.30	85.40	-5	19,545	-0.03%
2023/03/31	3	84.77	3	85.23	86.00	0	19,512	0.00%
2023/03/30	1	84.60	0	0.00	84.80	1	19,493	0.01%
2023/03/29	6	83.53	10	83.35	83.30	-4	19,515	-0.02%
2023/03/28	11	87.83	12	84.03	84.10	-1	19,537	-0.01%
2023/03/27	5	90.58	0	0.00	89.70	5	19,220	0.03%
2023/03/24	9	92.12	16	91.71	89.60	-7	19,247	-0.04%
2023/03/23	0	0.00	2	89.80	89.50	-2	18,799	-0.01%
2023/03/21	3	92.00	1	90.20	89.10	2	19,292	0.01%
2023/03/20	2	90.10	2	91.15	91.80	0	19,422	0.00%
2023/03/17	2	89.30	2	90.20	89.80	0	19,692	0.00%
2023/03/16	5	87.86	3	88.33	88.60	2	19,658	0.01%
2023/03/15	15	91.38	16.1	92.11	89.60	-1.1	19,380	-0.01%
2023/03/14	9.1	90.08	9	90.27	88.00	0.1	19,026	0.00%
2023/03/13	8	92.40	9	93.01	92.90	-1	18,928	-0.01%
2023/03/10	21	95.33	13	94.22	94.80	8	18,556	0.04%
2023/03/09	12	91.74	26	93.87	96.00	-14	18,325	-0.08%
2023/03/08	6	87.08	4	88.20	87.30	2	18,601	0.01%
2023/03/07	3	88.17	0	0.00	87.60	3	18,539	0.02%
2023/03/06	14	86.10	12	86.08	89.50	2	18,424	0.01%
2023/03/03	19	88.28	19	88.22	85.00	0	18,250	0.00%
2023/03/02	20	89.48	14	88.29	87.90	6	17,890	0.03%
2023/03/01	17	90.36	11	90.27	89.70	6	17,649	0.03%
2023/02/24	18	87.40	17	88.52	90.80	1	17,103	0.01%
2023/02/23	3	80.20	9	82.67	83.80	-6	15,978	-0.04%
2023/02/22	1	79.30	0	0.00	76.20	1	15,663	0.01%
2023/02/21	10	78.27	15	79.27	80.30	-5	15,878	-0.03%
2023/02/20	0	0.00	4	75.30	75.50	-4	15,458	-0.03%
2023/02/17	1	74.30	0	0.00	73.90	1	15,640	0.01%
2023/02/16	1	73.80	0	0.00	74.20	1	15,811	0.01%
2023/02/15	0	0.00	1	73.20	72.60	-1	16,237	-0.01%
2023/02/14	2	74.50	0	0.00	73.70	2	16,523	0.01%
2023/02/13	1	74.60	1	74.50	74.60	0	17,127	0.00%
2023/02/10	1	73.40	0	0.00	73.40	1	17,636	0.01%
2023/02/09	7	76.97	7	75.91	75.30	0	18,042	0.00%
2023/02/08	1	74.50	2	74.50	74.50	-1	18,685	-0.01%
2023/02/06	1	72.90	1	72.70	72.60	0	19,424	0.00%
2023/02/03	17	75.05	10	72.00	72.20	7	19,497	0.04%
2023/02/02	8	76.60	19	76.45	77.00	-11	19,396	-0.06%
2023/02/01	0	0.00	2	69.60	70.20	-2	19,012	-0.01%
2023/01/31	1	68.90	0	0.00	69.50	1	19,298	0.01%
2023/01/30	0	0.00	1	67.60	68.40	-1	19,549	-0.01%
2023/01/12	1	68.50	1	69.60	68.10	0	20,539	0.00%
2023/01/10	3	71.27	2	71.10	70.30	1	21,199	0.00%
2023/01/09	5	70.48	0	0.00	70.70	5	21,555	0.02%
2023/01/06	1	69.50	2	69.55	69.70	-1	22,169	0.00%
2023/01/05	1	68.80	0	0.00	68.80	1	22,827	0.00%
2023/01/04	1	69.50	2	70.15	69.30	-1	23,375	0.00%
2023/01/03	2	68.25	6	69.17	69.10	-4	23,527	-0.02%
2022/12/30	7	68.00	0	0.00	67.30	7	23,873	0.03%
2022/12/28	3	68.17	2	68.40	67.90	1	25,018	0.00%
2022/12/27	0	0.00	1	71.20	70.90	-1	25,275	0.00%
2022/12/26	0	0.00	2	69.80	70.00	-2	25,716	-0.01%
2022/12/22	2	69.60	2	70.80	69.40	0	26,626	0.00%
2022/12/21	4	68.90	2	69.60	69.60	2	27,218	0.01%
2022/12/20	1	69.80	1	73.10	69.80	0	27,653	0.00%
2022/12/19	6	72.08	7	72.70	71.20	-1	27,981	0.00%
2022/12/16	22	73.86	21	73.32	73.10	1	28,384	0.00%
2022/12/15	2	73.70	2	75.00	73.80	0	28,853	0.00%
2022/12/14	12	74.81	11	74.55	74.50	1	28,913	0.00%
2022/12/13	14	76.12	21	76.20	75.00	-7	28,958	-0.02%
2022/12/12	30	75.70	19	74.46	73.60	11	28,681	0.04%
2022/12/09	11	76.00	16	76.27	76.80	-5	28,540	-0.02%
2022/12/08	3	74.73	2	76.00	74.70	1	28,608	0.00%
2022/12/07	2	71.80	15	70.90	70.20	-13	29,142	-0.04%
2022/12/06	1	72.00	0	0.00	71.70	1	30,033	0.00%
2022/12/05	3	75.07	0	0.00	73.60	3	30,158	0.01%
2022/12/02	7	75.29	2	74.95	75.00	5	29,998	0.02%
2022/12/01	20	77.14	7	74.81	74.40	13	30,046	0.04%
2022/11/30	3	74.13	10	72.19	74.00	-7	29,730	-0.02%
2022/11/29	8	66.96	2	67.55	68.30	6	29,546	0.02%
2022/11/28	4	68.40	2	69.10	68.20	2	30,800	0.01%
2022/11/25	0	0.00	1	70.80	68.60	-1	32,655	0.00%
2022/11/24	6	72.35	5	72.10	71.90	1	33,411	0.00%
2022/11/18	2	72.15	3	72.87	72.40	-1	34,973	0.00%
2022/11/17	9	73.90	7	73.66	74.30	2	34,894	0.01%
2022/11/16	0	0.00	13	71.30	71.50	-13	34,705	-0.04%
2022/11/15	0	0.00	5	70.32	70.30	-5	34,609	-0.01%
2022/11/14	1	68.50	0	0.00	68.50	1	34,814	0.00%
2022/11/11	8	68.30	0	0.00	67.40	8	34,912	0.02%
2022/11/10	12	69.10	4	69.15	68.90	8	34,807	0.02%
2022/11/09	14	70.45	12	70.20	69.70	2	34,981	0.01%
2022/11/08	4	72.48	11	73.07	70.90	-7	34,871	-0.02%
2022/11/07	26	70.82	23	71.46	70.10	3	34,274	0.01%
2022/11/04	12	70.11	5	70.96	70.30	7	33,789	0.02%
2022/11/03	3	66.50	11	68.85	70.60	-8	32,646	-0.02%
2022/11/01	2	64.05	2	64.20	64.50	0	31,810	0.00%
2022/10/31	2	63.20	2	61.95	64.10	0	31,629	0.00%
2022/10/28	2	60.75	1	61.40	60.20	1	31,345	0.00%
2022/10/27	2	62.70	4	63.20	62.90	-2	31,169	-0.01%
2022/10/25	6	61.93	5	61.00	60.90	1	30,630	0.00%
2022/10/24	3	63.43	4	64.20	62.60	-1	30,509	0.00%
2022/10/21	2	63.55	0	0.00	61.70	2	30,355	0.01%
2022/10/20	1	63.50	1	64.20	64.60	0	30,864	0.00%
2022/10/19	1	66.30	1	66.70	64.00	0	32,142	0.00%
2022/10/18	3	65.90	2	65.60	65.00	1	33,150	0.00%
2022/10/14	2	64.25	2	65.30	64.00	0	34,011	0.00%
2022/10/13	2	65.10	2	65.90	60.00	0	33,615	0.00%
2022/10/12	6	65.05	4	66.58	64.70	2	33,001	0.01%
2022/10/11	4	71.80	0	0.00	71.80	4	32,494	0.01%
2022/10/07	3	78.57	2	79.45	79.70	1	32,278	0.00%
2022/10/06	17	79.22	17	78.66	78.50	0	31,956	0.00%
2022/10/05	7	81.51	3	79.00	78.70	4	31,799	0.01%
2022/10/04	0	0.00	1	78.40	77.60	-1	31,121	0.00%
2022/10/03	2	77.40	1	77.80	75.30	1	30,944	0.00%
2022/09/29	0	0.00	1	77.90	76.10	-1	31,036	0.00%
2022/09/28	1	76.80	0	74.30	74.40	1	31,298	0.00%
2022/09/27	1	82.10	2	79.50	82.20	-1	31,239	0.00%
2022/09/26	11	86.97	14	80.43	79.80	-3	30,961	-0.01%
2022/09/23	4	87.53	2	87.45	88.60	2	30,712	0.01%
2022/09/22	0	0.00	1	91.20	91.40	-1	30,353	0.00%
2022/09/20	2	88.95	2	86.90	88.30	0	30,285	0.00%
2022/09/19	0	0.00	1	87.10	86.50	-1	30,186	0.00%
2022/09/16	1	89.40	0	0.00	88.70	1	29,989	0.00%
2022/09/15	13	92.32	11	88.96	88.50	2	29,667	0.01%
2022/09/14	6	88.38	14	89.99	92.40	-8	29,378	-0.03%
2022/09/13	18	89.20	15	87.87	89.00	3	28,505	0.01%
2022/09/12	0	0.00	1	87.00	87.40	-1	27,457	0.00%
2022/09/07	8	79.30	2	79.95	78.50	6	26,915	0.02%
2022/09/06	0	0.00	1	80.30	80.40	-1	26,530	0.00%
2022/09/05	1	84.90	0	0.00	83.10	1	25,997	0.00%
2022/09/02	7	88.36	8	89.06	86.50	-1	25,440	0.00%
2022/09/01	14	87.91	12	87.99	88.60	2	23,993	0.01%
2022/08/31	5	87.86	7	89.76	90.50	-2	22,015	-0.01%
2022/08/26	4	79.48	6	79.42	83.30	-2	19,583	-0.01%
2022/08/22	1	77.70	0	0.00	74.30	1	17,888	0.01%
2022/08/16	2	79.70	1	81.70	77.80	1	16,306	0.01%
2022/08/15	1	82.30	1	75.00	83.90	0	15,725	0.00%
2022/08/12	0	0.00	1	82.50	81.20	-1	15,102	-0.01%
2022/08/02	0	0.00	1	73.30	75.40	-1	14,465	-0.01%
2022/07/29	1	74.00	0	0.00	73.00	1	14,329	0.01%
2022/07/27	1	72.00	2	71.30	73.00	-1	14,073	-0.01%
2022/07/26	7	72.37	7	72.53	73.30	0	13,268	0.00%
2022/07/25	12	68.98	13	70.44	72.80	-1	11,679	-0.01%
2022/07/22	14	65.22	15	65.35	66.20	-1	10,286	-0.01%
2022/07/21	1	54.90	1	55.40	60.30	0	9,123	0.00%
2022/07/18	4	53.70	5	52.98	52.50	-1	8,159	-0.01%
2022/07/15	1	51.70	0	0.00	51.60	1	7,962	0.01%
2022/07/13	2	52.35	2	52.30	51.00	0	7,705	0.00%
2022/07/11	0	0.00	2	54.00	53.20	-2	7,151	-0.03%
2022/07/07	6	58.33	6	58.55	57.60	0	6,461	0.00%
2022/07/06	1	57.00	0	0.00	55.00	1	5,711	0.02%
2022/07/04	6	49.02	6	48.28	52.00	0	4,338	0.00%
2022/07/01	8	48.20	0	0.00	47.85	8	4,044	0.20%
2022/06/29	0	0.00	9	50.97	49.95	-9	3,555	-0.25%
2022/06/28	15	54.41	24	54.60	55.40	-9	3,309	-0.27%
2022/06/27	7	53.40	2	53.30	54.60	5	2,744	0.18%
2022/06/24	10	48.00	1	46.05	49.70	9	2,530	0.36%
2022/06/23	4	45.53	3	45.65	45.20	1	2,411	0.04%
2022/06/22	4	47.63	1	46.55	47.70	3	2,272	0.13%
2022/06/21	3	46.60	0	0.00	46.75	3	1,872	0.16%
2022/06/17	0	0.00	10	45.20	45.60	-10	1,830	-0.55%
2022/06/15	15	47.00	0	0.00	47.10	15	1,910	0.79%
2022/05/24	0	0.00	15	50.40	49.90	-15	2,982	-0.50%
2022/05/12	10	48.00	0	0.00	47.25	10	3,235	0.31%
2022/04/27	0	0.00	10	48.57	49.85	-10	4,053	-0.25%
2022/04/22	10	54.30	0	0.00	54.40	10	4,248	0.24%
2022/04/19	0	0.00	1	55.00	55.00	-1	4,559	-0.02%
2022/04/18	0	0.00	10	55.20	55.00	-10	4,770	-0.21%
2022/04/07	0	0.00	3	62.80	60.30	-3	5,342	-0.06%
2022/03/31	0	0.00	1	67.10	65.90	-1	5,702	-0.02%
2022/03/24	2	66.50	1	66.50	67.30	1	6,868	0.01%
2022/03/23	6	65.75	0	0.00	65.10	6	7,190	0.08%
2022/03/21	3	66.90	0	0.00	64.30	3	7,759	0.04%
2022/03/09	12	58.10	5	57.30	57.90	7	10,495	0.07%
2022/03/07	10	60.00	16	61.03	59.30	-6	11,230	-0.05%
2022/03/04	0	0.00	6	65.00	64.00	-6	11,737	-0.05%
2022/03/02	1	68.30	1	69.00	68.40	0	12,643	0.00%
2022/02/22	10	65.40	0	0.00	64.30	10	15,252	0.07%
2022/02/21	3	66.63	0	0.00	66.30	3	15,693	0.02%
2022/02/14	0	0.00	3	66.60	65.20	-3	25,647	-0.01%
2022/02/11	0	0.00	0.1	68.90	68.80	-0.1	27,111	0.00%
2022/01/25	0	0.00	10	66.65	66.50	-10	33,215	-0.03%
2022/01/24	0	0.00	7	68.00	69.60	-7	34,442	-0.02%
2022/01/21	0	0.00	4	70.20	70.40	-4	35,072	-0.01%
2022/01/17	0	0.00	1	73.70	73.80	-1	37,279	0.00%
2022/01/13	1	74.60	0	0.00	73.70	1	38,006	0.00%
2022/01/12	0	0.00	1	73.80	73.50	-1	38,002	0.00%
2022/01/11	0	0.00	4	75.95	74.00	-4	37,927	-0.01%
2022/01/07	0	0.00	3	78.47	78.10	-3	37,654	-0.01%
2022/01/05	2	83.50	0	0.00	83.50	2	37,444	0.01%
2021/12/30	0	0.00	1	85.70	85.90	-1	37,130	0.00%
2021/12/28	3	86.00	0	0.00	86.60	3	37,005	0.01%
2021/12/27	10	88.60	10	88.30	89.00	0	36,847	0.00%
2021/12/24	1	89.30	1	90.10	87.70	0	36,731	0.00%
2021/12/22	3	88.10	0	0.00	86.50	3	36,184	0.01%
2021/12/21	2	87.10	2	87.55	86.70	0	35,854	0.00%
2021/12/20	1	88.60	1	87.70	87.80	0	35,701	0.00%
2021/12/10	3	89.50	5	86.84	86.20	-2	34,088	-0.01%
2021/12/09	1	90.70	0	0.00	89.20	1	33,832	0.00%
2021/12/07	4	92.85	2	92.70	90.20	2	33,056	0.01%
2021/12/06	1	89.60	0	0.00	90.00	1	32,385	0.00%
2021/12/03	7	92.61	3	90.30	90.40	4	32,138	0.01%
2021/12/02	2	88.95	1	90.00	87.60	1	31,348	0.00%
2021/12/01	0	0.00	1	89.00	89.00	-1	30,951	0.00%
2021/11/30	1	88.90	7	86.79	88.30	-6	30,503	-0.02%
2021/11/29	8	81.39	5	81.00	84.00	3	29,973	0.01%
2021/11/26	2	84.60	3	83.24	84.40	-1	29,519	0.00%
2021/11/25	3	88.80	5.1	90.17	85.60	-2.1	28,830	-0.01%
2021/11/24	2	85.40	4	86.65	85.00	-2	27,866	-0.01%
2021/11/23	6	83.63	2	85.20	85.80	4	27,499	0.01%
2021/11/22	1	91.20	2	90.10	90.50	-1	26,899	0.00%
2021/11/19	10	92.04	5.1	91.67	90.50	4.9	26,619	0.02%
2021/11/18	1	91.58	1	89.60	89.10	0	25,846	0.00%
2021/11/17	19	92.20	19	93.09	92.80	0	25,368	0.00%
2021/11/16	14	94.40	17	91.12	90.70	-3	24,376	-0.01%
2021/11/15	16	100.65	12	97.15	94.50	4	23,355	0.02%
2021/11/12	25	96.06	25	95.59	99.00	0	21,248	0.00%
2021/11/11	42	94.01	36	95.27	90.00	6	19,169	0.03%
2021/11/10	8	91.25	8	90.21	92.50	0	15,253	0.00%
2021/11/09	2	79.75	2	82.90	84.10	0	13,734	0.00%
2021/11/08	4	72.60	6	73.43	76.50	-2	12,992	-0.02%
2021/11/05	22	70.49	35	71.02	69.60	-13	11,841	-0.11%
2021/11/04	9	70.30	10	69.97	67.20	-1	10,262	-0.01%
2021/11/03	29	68.38	17	66.78	71.00	12	9,459	0.13%
2021/11/02	27	68.58	21	69.37	69.00	6	8,675	0.07%
2021/11/01	30	66.79	31	67.12	68.30	-1	7,207	-0.01%
2021/10/29	11	60.05	23	61.51	62.10	-12	5,907	-0.20%
2021/10/28	4	57.28	0	0.00	56.50	4	5,203	0.08%
2021/10/27	22	58.50	19	59.26	58.80	3	4,941	0.06%
2021/10/26	1	56.20	2	56.75	58.60	-1	3,605	-0.03%
2021/10/22	3	49.57	3	50.67	48.50	0	2,943	0.00%
2021/10/21	22	50.44	22	49.49	49.70	0	2,551	0.00%
2021/10/20	0	0.00	1	46.55	46.65	-1	2,086	-0.05%
2021/10/14	0	0.00	1	39.55	39.30	-1	2,261	-0.04%
2021/10/13	1	38.95	0	0.00	38.95	1	2,324	0.04%
2021/10/12	1	38.90	2	40.25	40.30	-1	2,389	-0.04%
2021/09/29	0	0.00	0.3	43.60	43.30	-0.3	4,094	-0.01%
2021/09/17	0	0.00	2	47.55	47.35	-2	4,976	-0.04%
2021/09/16	1	46.30	0	0.00	46.00	1	5,054	0.02%
2021/09/09	1	46.95	1	47.40	47.40	0	5,858	0.00%
2021/09/07	2	47.85	0	0.00	47.80	2	6,048	0.03%
2021/08/27	1	48.75	0	0.00	48.15	1	6,060	0.02%
2021/08/19	1	47.00	0	0.00	46.50	1	6,292	0.02%
2021/08/13	3	51.70	0	0.00	51.30	3	6,283	0.05%
2021/08/12	0	0.00	3	52.83	51.60	-3	6,284	-0.05%
2021/08/03	1	54.20	0	0.00	54.40	1	6,378	0.02%
2021/08/02	0	0.00	1	54.10	53.70	-1	6,458	-0.02%
2021/07/30	0	0.00	5	56.50	54.00	-5	6,566	-0.08%
2021/07/23	0	0.00	1	60.10	59.90	-1	6,422	-0.02%
2021/07/19	1	61.40	0	0.00	61.10	1	6,268	0.02%
2021/07/16	0	0.00	1	62.20	62.10	-1	6,347	-0.02%
2021/07/15	7	65.13	5	63.00	63.30	2	6,303	0.03%
2021/07/14	3	62.27	2	63.50	63.60	1	6,120	0.02%
2021/07/13	6	64.35	4	62.68	62.00	2	5,867	0.03%
2021/07/12	0	0.00	2	61.15	62.30	-2	5,556	-0.04%
2021/07/09	0	0.00	3	59.27	58.90	-3	5,363	-0.06%
2021/07/08	1	58.60	0	0.00	58.20	1	5,282	0.02%
2021/07/07	2	58.70	2	58.50	57.80	0	5,294	0.00%
2021/07/06	1	59.70	1	58.60	58.60	0	5,252	0.00%
2021/07/05	0	0.00	5	61.46	62.40	-5	5,058	-0.10%
2021/06/30	1	56.90	1	57.19	56.60	0	5,195	0.00%
2021/06/29	0	0.00	1	56.80	56.60	-1	5,319	-0.02%
2021/06/28	1	55.10	2	56.20	55.00	-1	5,187	-0.02%
2021/06/25	1	56.00	0	0.00	55.80	1	5,136	0.02%
2021/06/24	1	56.10	2	55.55	55.40	-1	5,093	-0.02%
2021/06/23	2	54.50	0	0.00	55.30	2	5,007	0.04%
2021/06/22	3	55.97	1	57.00	54.70	2	4,944	0.04%
2021/06/21	4	55.08	6	54.58	54.70	-2	4,754	-0.04%
2021/06/18	1	54.30	0	0.00	52.10	1	4,520	0.02%
2021/05/12	1	46.85	3	48.03	45.60	-2	3,959	-0.05%
2021/05/11	1	51.30	1	51.60	49.90	0	3,899	0.00%
2021/05/10	1	55.00	0	0.00	54.30	1	3,857	0.03%
2021/05/07	0	0.00	1	55.00	54.60	-1	3,782	-0.03%
2021/05/04	2	51.68	1	49.90	50.70	1	3,677	0.03%
2021/04/27	2	55.15	0	0.00	54.20	2	3,693	0.05%
2021/04/26	1	55.70	0	0.00	55.70	1	3,725	0.03%
2021/04/22	1	56.60	2	57.00	53.70	-1	3,932	-0.03%
2021/04/21	0	0.00	1	53.70	53.50	-1	3,906	-0.03%
2021/04/20	1	54.70	0	0.00	54.20	1	3,946	0.03%
2021/04/16	2	56.00	0	0.00	55.00	2	3,954	0.05%
2021/04/15	0	0.00	1	54.20	55.30	-1	3,937	-0.03%
2021/04/14	1	53.10	0	0.00	52.80	1	3,884	0.03%
2021/04/07	1	59.50	7	61.23	59.50	-6	4,033	-0.15%
2021/04/06	4	61.80	2	61.65	62.50	2	3,880	0.05%
2021/04/01	1	58.50	2	54.50	58.00	-1	3,512	-0.03%
2021/03/31	1	52.40	0	0.00	53.30	1	3,414	0.03%
2021/03/29	1	53.20	0	0.00	52.70	1	3,570	0.03%
2021/03/23	0	0.00	1	52.90	51.00	-1	4,206	-0.02%
2021/03/22	1	49.30	1	49.95	49.25	0	4,162	0.00%
2021/03/17	1	50.20	0	0.00	50.00	1	4,299	0.02%
2021/03/16	0	0.00	1	51.50	51.90	-1	4,414	-0.02%
2021/03/05	1	49.00	0	0.00	48.40	1	5,145	0.02%
2021/03/04	0	0.00	2	49.80	49.55	-2	5,363	-0.04%
2021/03/03	1	50.20	0	0.00	50.00	1	5,582	0.02%
2021/03/02	0	0.00	1	51.70	50.10	-1	5,883	-0.02%
2021/02/26	2	51.05	0	0.00	51.00	2	6,062	0.03%
2021/02/25	2	51.85	0	0.00	51.60	2	6,156	0.03%
2021/02/22	0	0.00	1	53.80	53.00	-1	6,384	-0.02%
2021/02/19	0	0.00	2	53.40	53.30	-2	6,378	-0.03%
2021/02/18	2	53.10	0	0.00	53.30	2	6,370	0.03%
2021/02/04	1	51.50	1	51.80	51.50	0	6,338	0.00%
2021/02/03	2	53.35	0	0.00	53.10	2	6,323	0.03%
2021/01/26	2	55.50	0	0.00	54.80	2	6,245	0.03%
2021/01/22	2	57.50	1	57.50	58.10	1	6,187	0.02%
2021/01/21	1	56.90	0	0.00	55.40	1	6,150	0.02%
2021/01/18	1	59.50	0	0.00	58.10	1	6,134	0.02%
2021/01/15	1	58.50	0	0.00	59.50	1	6,043	0.02%
2021/01/11	0	0.00	11	55.30	55.10	-11	5,590	-0.20%
2021/01/08	1	54.90	0	0.00	54.30	1	5,569	0.02%
2021/01/07	1	55.30	1	55.20	55.10	0	5,527	0.00%
2021/01/06	2	56.45	6	55.00	55.60	-4	5,479	-0.07%
2021/01/05	1	59.90	6	58.88	59.10	-5	5,361	-0.09%
2021/01/04	1	58.00	1.5	58.70	58.70	-0.5	5,175	-0.01%
2020/12/31	0	0.00	8	53.68	53.40	-8	5,031	-0.16%
2020/12/30	1	52.00	1	52.90	51.80	0	4,927	0.00%
2020/12/28	1	52.00	6	52.00	52.00	-5	4,815	-0.10%
2020/12/25	5	51.90	5	52.74	51.90	0	4,769	0.00%
2020/12/24	10	55.90	0	0.00	54.90	10	4,640	0.22%
2020/12/22	1	59.60	0	0.00	56.80	1	4,477	0.02%
2020/12/17	1	56.60	4	56.13	56.90	-3	3,997	-0.08%
2020/12/14	2	51.95	4	52.30	52.50	-2	3,732	-0.05%
2020/12/11	0	0.00	1	51.10	51.50	-1	3,725	-0.03%
2020/12/10	9	52.78	1	53.70	53.30	8	3,682	0.22%
2020/12/09	16	53.27	3	53.13	54.30	13	3,571	0.36%
2020/12/08	0	0.00	1	49.80	49.45	-1	3,418	-0.03%
2020/12/07	2	50.20	0	0.00	48.40	2	3,394	0.06%
2020/12/04	3	50.60	10	51.06	50.80	-7	3,319	-0.21%
2020/12/03	2	49.68	0	0.00	49.60	2	3,261	0.06%
2020/12/02	2	52.40	0	0.00	51.60	2	3,201	0.06%
2020/12/01	7	53.17	0.5	53.30	53.50	6.5	3,064	0.21%
2020/11/30	8	49.59	8	50.46	49.80	0	2,844	0.00%
2020/11/27	6	50.23	8	49.80	49.80	-2	2,641	-0.08%
2020/11/26	7	49.44	0	0.00	51.00	7	2,450	0.29%
2020/11/25	6	43.35	10	43.40	46.40	-4	2,186	-0.18%
2020/11/24	0	0.00	2	41.20	42.20	-2	2,022	-0.10%
2020/11/19	0	0.00	4	38.95	41.00	-4	1,935	-0.21%
2020/11/17	2	37.63	2	38.00	37.60	0	2,206	0.00%
2020/11/13	2	37.65	0	0.00	37.50	2	2,399	0.08%
2020/11/09	0	0.00	2	38.00	38.00	-2	2,466	-0.08%
2020/11/05	0	0.00	1	38.00	38.20	-1	2,552	-0.04%
2020/11/04	1	38.55	0	0.00	38.60	1	2,585	0.04%
2020/11/02	0	0.00	1	37.15	36.75	-1	2,786	-0.04%
2020/10/30	3	38.35	0	0.00	37.40	3	3,059	0.10%
2020/10/28	0	0.00	6	41.45	40.50	-6	3,322	-0.18%
2020/10/05	0	0.00	3	35.78	35.90	-3	5,062	-0.06%
2020/09/25	5	37.40	0	0.00	35.45	5	5,953	0.08%
2020/09/23	0	0.00	4	38.55	38.60	-4	6,288	-0.06%
2020/09/18	1	39.15	0	0.00	40.70	1	6,712	0.01%
2020/09/16	0	0.00	1	39.70	39.00	-1	6,916	-0.01%
2020/09/14	0	0.00	3	40.90	40.80	-3	6,985	-0.04%
2020/09/09	0	0.00	1	37.45	38.70	-1	6,859	-0.01%
2020/09/07	1	38.05	0	0.00	37.85	1	6,830	0.01%
2020/09/04	2	38.78	0	0.00	39.05	2	6,802	0.03%
2020/09/02	2	40.25	0	0.00	39.70	2	6,763	0.03%
2020/09/01	2	40.68	0	0.00	40.60	2	6,730	0.03%
2020/08/31	0	0.00	2	40.50	41.40	-2	6,693	-0.03%
2020/08/28	1	39.45	0	0.00	39.70	1	6,649	0.02%
2020/08/24	1	42.00	0	0.00	42.00	1	6,410	0.02%
2020/08/21	0	0.00	4	42.20	43.45	-4	6,253	-0.06%
2020/08/20	2	38.88	3	39.70	39.50	-1	6,045	-0.02%
2020/08/19	0	0.00	4	39.00	38.95	-4	5,910	-0.07%
2020/08/13	1	36.70	0	0.00	36.70	1	5,872	0.02%
2020/08/12	2	36.05	2	37.30	37.60	0	5,851	0.00%
2020/08/11	7	36.67	0	0.00	36.60	7	5,804	0.12%
2020/08/10	1	38.20	0	0.00	37.70	1	5,759	0.02%
2020/08/07	2	38.80	4	38.43	38.25	-2	5,724	-0.03%
2020/08/06	2	40.45	51	41.15	39.80	-49	5,623	-0.87%
2020/08/05	0	0.00	1	41.80	41.10	-1	5,510	-0.02%
2020/08/04	4	40.41	4	40.18	40.45	0	5,238	0.00%
2020/08/03	1	38.65	0	0.00	38.50	1	4,970	0.02%
2020/07/31	4	38.81	4	39.39	38.80	0	4,931	0.00%
2020/07/30	1	39.20	1.8	38.99	38.75	-0.8	4,844	-0.02%
2020/07/28	3	37.00	5	34.55	33.40	-2	4,540	-0.04%
2020/07/27	1	37.00	0	0.00	36.75	1	4,396	0.02%
2020/07/24	1	39.00	1	41.45	38.00	0	4,291	0.00%
2020/07/22	2	37.83	1	37.60	37.10	1	3,776	0.03%
2020/07/17	2	37.50	0	0.00	37.70	2	3,658	0.05%
2020/07/15	1	37.95	0	0.00	36.20	1	3,538	0.03%
2020/07/14	1	36.80	19	37.38	37.55	-18	3,484	-0.52%
2020/07/10	1	39.00	4	38.28	37.85	-3	3,462	-0.09%
2020/07/09	11	39.39	0	0.00	39.20	11	3,373	0.33%
2020/07/08	12	36.77	6	38.55	38.10	6	3,048	0.20%
2020/07/07	8	35.91	5	35.88	35.05	3	2,744	0.11%
2020/07/06	0	0.00	2	37.13	37.35	-2	2,653	-0.08%
2020/07/03	7	37.24	10	37.25	37.00	-3	2,525	-0.12%
2020/07/02	2	33.55	1	34.30	36.35	1	2,271	0.04%
2020/07/01	6	33.25	1	33.30	33.05	5	2,133	0.23%
2020/06/30	9	33.50	8.1	33.50	33.55	0.9	2,057	0.04%
2020/06/29	13	31.58	15	32.22	32.55	-2	1,863	-0.11%
2020/06/24	10	29.60	5	29.00	29.60	5	1,674	0.30%
2020/06/23	5	26.50	0	0.00	26.95	5	1,477	0.34%
2020/06/22	1	26.00	0	0.00	26.30	1	1,457	0.07%
2020/06/15	1	27.50	0	0.00	27.00	1	1,335	0.07%
2020/06/11	1	28.25	0	0.00	28.10	1	1,347	0.07%
2020/06/09	2	29.83	0	0.00	29.20	2	1,362	0.15%
2020/05/13	0	0.00	2	29.15	29.30	-2	1,297	-0.15%
2020/05/06	0	0.00	10	30.85	30.05	-10	1,277	-0.78%
2020/05/05	2	30.80	0	0.00	30.80	2	1,267	0.16%
2020/05/04	10	31.74	1	32.00	31.65	9	1,255	0.72%
2020/04/24	0	0.00	2	32.10	32.00	-2	1,255	-0.16%
2020/04/21	1	31.30	0	0.00	31.55	1	1,240	0.08%
2020/04/20	1	30.00	0	0.00	31.30	1	1,208	0.08%
2020/04/17	1	30.70	0	0.00	30.45	1	1,236	0.08%
2020/04/15	0	0.00	2	27.70	27.70	-2	1,095	-0.18%
2020/04/08	0	0.00	2	22.85	22.85	-2	1,086	-0.18%
2020/04/07	2	20.53	0	0.00	20.80	2	1,088	0.18%
2020/03/25	0	0.00	1	19.10	19.15	-1	1,498	-0.07%
2020/03/12	1	24.00	11	24.34	23.70	-10	1,594	-0.63%
2020/03/09	2	27.40	0	0.00	26.70	2	1,557	0.13%
2020/02/11	0	0.00	1	30.20	30.20	-1	1,552	-0.06%
2020/02/04	0	0.00	1	29.85	30.10	-1	1,529	-0.07%
2020/01/20	10	36.00	0	0.00	35.65	10	1,465	0.68%
2020/01/13	1	33.90	1	34.35	36.10	0	1,425	0.00%
2020/01/08	0	0.00	1	34.10	33.50	-1	1,393	-0.07%
2020/01/02	0	0.00	10	36.70	36.35	-10	1,354	-0.74%
2019/12/26	2	36.55	3	36.02	35.65	-1	1,297	-0.08%
2019/12/25	3	36.68	2	36.75	36.60	1	1,265	0.08%
2019/12/24	2	36.10	2.5	36.46	36.90	-0.5	1,247	-0.04%
2019/12/23	13	36.30	2	36.83	36.05	11	1,197	0.92%
2019/12/20	0	0.00	5	35.00	34.60	-5	1,052	-0.48%
2019/12/19	0	0.00	5	34.50	34.60	-5	1,001	-0.50%
2019/12/18	1	33.70	1	33.50	33.30	0	1,075	0.00%
2019/11/21	6	33.96	1	33.80	33.45	5	1,190	0.42%
2019/10/23	0	0.00	6	35.10	34.90	-6	1,391	-0.43%
2019/10/17	0	0.00	1	34.15	34.35	-1	1,381	-0.07%
2019/10/16	1	34.05	0	0.00	33.65	1	1,388	0.07%
2019/10/14	0	0.00	1	33.60	33.50	-1	1,395	-0.07%
2019/10/09	1	33.60	0	0.00	33.40	1	1,402	0.07%
2019/10/04	5	35.10	0	0.00	34.40	5	1,406	0.36%
2019/09/25	0	0.00	0.4	34.65	34.85	-0.4	1,446	-0.03%
2019/09/23	0	0.00	5	37.15	36.30	-5	1,430	-0.35%
2019/09/09	5	35.90	0	0.00	34.60	5	1,740	0.29%
2019/09/06	0	0.00	3	33.40	33.95	-3	1,717	-0.17%
2019/09/02	3	32.40	0	0.00	32.50	3	1,776	0.17%
2019/08/08	1	31.95	1	31.70	31.60	0	2,048	0.00%
2019/07/23	0	0.00	3	35.60	35.15	-3	2,171	-0.14%
2019/07/12	1	34.90	1	34.80	34.85	0	2,302	0.00%
2019/07/08	0	0.00	1	35.50	35.30	-1	2,476	-0.04%
2019/07/05	1	36.25	1	36.65	36.20	0	2,481	0.00%
2019/07/04	1	36.40	1	36.70	36.45	0	2,536	0.00%
2019/07/03	1	36.30	0	0.00	36.30	1	2,546	0.04%
2019/07/02	0	0.00	3	37.00	37.25	-3	2,579	-0.12%
2019/07/01	1	36.45	0	0.00	36.00	1	2,576	0.04%
2019/06/27	0	0.00	1	36.50	35.75	-1	2,614	-0.04%
2019/06/25	5	34.82	1	35.40	34.25	4	2,628	0.15%
2019/06/24	3	35.48	1	35.00	34.90	2	2,724	0.07%
2019/06/21	0	0.00	3	38.80	35.85	-3	2,762	-0.11%
2019/06/20	0	0.00	3	38.60	38.35	-3	2,697	-0.11%
2019/06/19	1	37.65	1	37.20	38.60	0	2,773	0.00%
2019/06/17	1	35.15	1	35.15	35.15	0	2,689	0.00%
2019/06/03	0	0.00	1	32.45	32.05	-1	3,513	-0.03%
2019/05/31	1	32.90	0	0.00	32.80	1	3,564	0.03%
2019/05/30	1	32.30	1	32.40	32.50	0	3,561	0.00%
2019/05/29	1	32.00	1	32.20	31.70	0	3,565	0.00%
2019/05/28	0	0.00	3	31.23	33.00	-3	3,571	-0.08%
2019/05/27	1	32.30	1	31.45	31.40	0	3,567	0.00%
2019/05/23	3	33.55	1	32.90	32.50	2	3,594	0.06%
2019/05/22	2	34.10	1	34.10	33.80	1	3,638	0.03%
2019/05/20	1	34.55	1	33.80	33.10	0	3,733	0.00%
2019/05/17	1	33.15	3	32.12	32.35	-2	3,741	-0.05%
2019/05/16	1	34.50	3	34.13	33.05	-2	3,755	-0.05%
2019/05/15	5	33.69	1	34.65	34.65	4	3,702	0.11%
2019/05/14	2	30.80	2	31.80	31.50	0	3,656	0.00%
2019/05/13	1	33.00	1	31.30	31.00	0	3,653	0.00%
2019/05/10	1	33.20	1	33.45	32.40	0	3,668	0.00%
2019/05/07	2	38.35	0	0.00	37.35	2	3,632	0.06%
2019/04/23	1	38.80	3	38.97	39.20	-2	3,578	-0.06%
2019/04/22	0	0.00	3	39.65	39.20	-3	3,576	-0.08%
2019/04/19	0	0.00	1	38.85	38.95	-1	3,575	-0.03%
2019/04/18	2	38.68	2	39.10	38.10	0	3,560	0.00%
2019/04/17	2	41.93	0	0.00	40.00	2	3,536	0.06%
2019/04/11	1	39.05	2	39.38	39.00	-1	3,385	-0.03%
2019/04/10	1	39.35	0	0.00	39.10	1	3,375	0.03%
2019/04/09	1	39.60	1	39.45	39.05	0	3,329	0.00%
2019/04/08	1	39.65	1	40.90	39.55	0	3,337	0.00%
2019/04/03	1	39.35	0	0.00	39.55	1	3,323	0.03%
2019/04/02	0	0.00	1	39.00	39.00	-1	3,375	-0.03%
2019/03/28	1	39.30	1	39.30	39.00	0	3,292	0.00%
2019/03/27	4	40.03	0	0.00	40.00	4	3,279	0.12%
2019/03/26	0	0.00	3	38.53	39.50	-3	3,166	-0.09%
2019/03/25	1	36.20	5	36.65	36.55	-4	3,088	-0.13%
2019/03/21	2	38.00	0	0.00	38.10	2	2,988	0.07%
2019/03/20	0	0.00	1	38.45	38.10	-1	3,078	-0.03%
2019/03/19	6	37.99	2	38.48	37.35	4	3,027	0.13%
2019/03/15	5	34.95	1	34.50	35.00	4	2,672	0.15%
2019/03/14	2	33.70	0	0.00	33.85	2	2,396	0.08%
2019/03/13	0	0.00	10	29.55	30.80	-10	2,243	-0.45%
2019/02/21	10	29.05	0	0.00	29.00	10	2,629	0.38%
2019/02/18	0	0.00	5	27.60	27.95	-5	2,494	-0.20%
2019/01/29	5	25.95	1	25.75	26.10	4	2,669	0.15%
2019/01/28	2	26.20	1	26.65	25.85	1	2,649	0.04%
2019/01/23	0	0.00	1	24.85	24.85	-1	2,662	-0.04%
2019/01/22	1	25.30	0	0.00	24.65	1	2,673	0.04%
2019/01/21	0	0.00	3	24.13	24.60	-3	2,673	-0.11%
2019/01/18	2	23.75	0	0.00	23.80	2	2,685	0.07%
2019/01/17	1	23.90	1	24.00	23.80	0	2,719	0.00%
2019/01/16	1	24.80	1	25.00	24.70	0	2,716	0.00%
2019/01/15	1	24.80	0	0.00	24.70	1	2,714	0.04%
2019/01/14	1	25.00	1	25.25	24.70	0	2,730	0.00%
2019/01/09	0	0.00	1	25.60	25.00	-1	2,777	-0.04%
2019/01/08	1	24.50	0	0.00	24.65	1	2,779	0.04%
2019/01/07	0	0.00	2	24.73	24.60	-2	2,799	-0.07%
2019/01/04	2	24.38	1	24.05	24.00	1	2,836	0.04%
2019/01/03	3	25.45	2	26.10	25.20	1	2,846	0.04%
2019/01/02	1	26.00	0	0.00	25.95	1	2,864	0.03%
2018/12/24	1	26.55	1	26.55	26.90	0	2,886	0.00%
2018/12/22	0	0.00	1	26.95	27.00	-1	2,880	-0.03%
2018/12/21	3	27.23	2	27.43	27.30	1	2,898	0.03%
2018/12/18	1	28.20	1	28.45	27.70	0	2,953	0.00%
2018/12/17	5	29.11	0	0.00	28.40	5	2,974	0.17%
2018/12/14	21	29.43	21	28.51	28.75	0	3,038	0.00%
2018/12/13	1	28.90	1	29.20	28.85	0	3,134	0.00%
2018/12/10	0	0.00	2	26.30	26.10	-2	3,105	-0.06%
2018/12/06	0	0.00	2	26.48	26.10	-2	3,086	-0.06%
2018/12/05	0	0.00	1	27.95	28.30	-1	3,066	-0.03%
2018/12/04	1	28.80	1	29.50	28.95	0	3,076	0.00%
2018/12/03	2	29.18	1	29.35	29.20	1	3,080	0.03%
2018/11/28	5	27.85	1	27.50	27.40	4	3,029	0.13%
2018/11/27	1	26.50	2	26.78	27.00	-1	3,120	-0.03%
2018/11/26	4	26.94	3	27.00	26.80	1	3,227	0.03%
2018/11/22	4	25.70	0	0.00	26.70	4	3,106	0.13%
2018/11/15	0	0.00	4	23.80	23.70	-4	3,118	-0.13%
2018/11/14	4	24.45	2	25.18	24.00	2	3,110	0.06%
2018/11/13	3	24.62	3	24.80	24.90	0	3,087	0.00%
2018/11/09	0	0.00	3	22.40	22.75	-3	2,973	-0.10%
2018/11/08	2	23.95	0	0.00	22.35	2	2,995	0.07%
2018/11/07	0	0.00	1	21.70	22.55	-1	3,010	-0.03%
2018/11/02	2	22.05	0	0.00	21.30	2	3,138	0.06%
2018/11/01	3	21.10	2	20.55	21.35	1	3,132	0.03%
2018/10/31	2	19.60	0	0.00	20.20	2	3,126	0.06%
2018/10/11	0	0.00	8	24.70	24.50	-8	3,401	-0.24%
2018/10/09	0	0.00	1.6	27.46	27.20	-1.6	3,417	-0.05%
2018/10/05	1	28.75	0	0.00	28.75	1	3,464	0.03%
2018/10/04	0	0.00	2	31.30	30.85	-2	3,488	-0.06%
2018/10/03	1	33.05	0	0.00	32.40	1	3,632	0.03%
2018/10/02	0	0.00	2	35.35	35.00	-2	3,755	-0.05%
2018/10/01	1	36.00	0	0.00	35.75	1	3,821	0.03%
2018/09/18	0	0.00	1	38.60	37.35	-1	5,270	-0.02%
2018/09/17	2	36.30	0	0.00	36.20	2	5,414	0.04%
2018/09/12	1	36.20	0	0.00	35.20	1	6,269	0.02%
2018/09/06	0	0.00	3	39.00	38.35	-3	7,280	-0.04%
2018/09/04	0	0.00	10	38.25	38.40	-10	7,816	-0.13%
2018/09/03	11	38.69	0	0.00	37.40	11	7,856	0.14%
2018/08/31	11	39.41	11	38.19	39.90	0	7,891	0.00%
2018/08/30	10	37.05	0	0.00	36.90	10	7,861	0.13%
2018/08/29	0	0.00	1	37.05	36.50	-1	7,909	-0.01%
2018/08/28	1	35.70	0	0.00	35.00	1	8,048	0.01%
2018/08/22	0	0.00	2	36.30	36.35	-2	8,297	-0.02%
2018/08/21	1	35.40	0	0.00	34.15	1	8,296	0.01%
2018/08/17	1	37.10	2	36.75	35.30	-1	8,324	-0.01%
2018/08/16	2	35.70	1	35.80	35.90	1	8,317	0.01%
2018/08/15	2	35.78	1	35.55	35.45	1	8,315	0.01%
2018/08/14	1	34.85	10	34.12	35.50	-9	8,324	-0.11%
2018/08/13	0	0.00	5	34.90	35.15	-5	8,494	-0.06%
2018/08/10	8	39.76	3	39.50	38.70	5	8,575	0.06%
2018/08/09	0	0.00	1	39.40	38.65	-1	8,835	-0.01%
2018/08/08	2	41.33	1	40.60	40.10	1	9,082	0.01%
2018/08/06	17	41.90	0	0.00	40.90	17	9,252	0.18%
2018/08/03	1	42.65	1	43.40	43.40	0	9,304	0.00%
2018/08/02	2	42.90	2	43.70	42.35	0	9,410	0.00%
2018/08/01	7	45.54	0	0.00	44.85	7	9,461	0.07%
2018/07/31	1	44.80	8	44.60	45.60	-7	9,520	-0.07%
2018/07/30	1	45.75	10	45.50	45.15	-9	9,620	-0.09%
2018/07/27	0	0.00	1	46.75	46.50	-1	9,793	-0.01%
2018/07/26	1	47.50	0	0.00	46.55	1	10,005	0.01%
2018/07/25	2	47.00	0	0.00	47.00	2	10,381	0.02%
2018/07/23	2	46.30	4	47.10	47.15	-2	10,464	-0.02%
2018/07/19	1	46.65	1	45.00	45.00	0	10,644	0.00%
2018/07/18	1	47.95	2	47.13	46.20	-1	10,796	-0.01%
2018/07/17	4	47.75	0	0.00	47.25	4	10,883	0.04%
2018/07/16	2	49.35	2	47.63	48.00	0	11,280	0.00%
2018/07/12	4	48.68	1	49.00	47.95	3	11,567	0.03%
2018/07/11	1	48.75	9	47.88	48.10	-8	11,705	-0.07%
2018/07/10	5	45.11	1	44.70	45.60	4	11,634	0.03%
2018/07/09	3	47.63	4	47.95	47.50	-1	11,760	-0.01%
2018/07/06	4	47.41	5	48.17	48.55	-1	11,839	-0.01%
2018/07/05	4	50.11	2	51.20	47.75	2	11,778	0.02%
2018/07/04	9	49.88	6	51.48	49.00	3	11,826	0.03%
2018/07/03	5	51.44	5	51.92	50.00	0	11,863	0.00%
2018/07/02	6	54.52	1	51.40	51.40	5	11,591	0.04%
2018/06/29	3	48.63	5	49.34	50.40	-2	11,188	-0.02%
2018/06/28	1	45.90	5	47.21	45.85	-4	10,976	-0.04%
2018/06/27	0	0.00	1	47.65	47.70	-1	10,885	-0.01%
2018/06/26	2	46.90	4	46.46	47.50	-2	10,755	-0.02%
2018/06/25	1	47.00	1	49.80	44.50	0	10,586	0.00%
2018/06/22	4	50.61	1	50.60	49.00	3	10,353	0.03%
2018/06/21	5	49.67	25	50.09	50.10	-20	10,077	-0.20%
2018/06/20	9	45.93	3	46.18	46.10	6	9,813	0.06%
2018/06/19	6	46.24	8	46.97	47.15	-2	9,495	-0.02%
2018/06/15	1	42.90	3	41.37	42.90	-2	9,375	-0.02%
2018/06/14	2	40.53	2	40.20	40.15	0	9,233	0.00%
2018/06/13	3	41.50	12	42.53	39.00	-9	9,282	-0.10%
2018/06/12	8	39.56	3	39.33	39.35	5	9,006	0.06%
2018/06/08	5	36.00	0	0.00	35.95	5	9,002	0.06%
2018/06/07	4	38.73	1	37.55	37.45	3	8,910	0.03%
2018/06/06	1	39.45	0	0.00	38.55	1	8,907	0.01%
2018/06/05	0	0.00	2	41.18	38.20	-2	8,871	-0.02%
2018/06/04	0	0.00	7	42.30	42.30	-7	8,700	-0.08%
2018/06/01	2	39.03	0	0.00	38.80	2	8,669	0.02%
2018/05/31	2	38.98	5	39.50	39.45	-3	8,675	-0.03%
2018/05/30	5	38.70	1	37.10	38.70	4	8,661	0.05%
2018/05/29	10	36.98	1	37.50	37.50	9	8,673	0.10%
2018/05/28	1	35.60	0	0.00	35.00	1	8,672	0.01%
2018/05/22	1	35.20	30	35.74	35.80	-29	9,216	-0.31%
2018/05/21	36	37.96	2	38.00	37.00	34	9,236	0.37%
2018/05/17	0	0.00	2	36.65	36.60	-2	9,229	-0.02%
2018/05/16	3	34.73	3	35.32	33.80	0	9,069	0.00%
2018/05/15	0	0.00	4	36.50	36.50	-4	8,844	-0.05%
2018/05/14	0	0.00	1	33.10	33.20	-1	8,863	-0.01%
2018/05/11	104	30.23	105	30.69	30.20	-1	8,709	-0.01%	大買/大賣/
2018/05/10	4	30.00	0	0.00	30.15	4	8,637	0.05%
2018/05/09	2	31.10	0	0.00	31.00	2	8,554	0.02%
2018/05/08	36	31.38	46	31.70	30.90	-10	8,544	-0.12%
2018/05/07	35	31.59	31	31.95	31.00	4	8,596	0.05%
2018/05/04	27	31.98	25	31.54	31.10	2	8,574	0.02%
2018/05/03	1	31.80	3	32.30	31.90	-2	8,483	-0.02%
2018/05/02	7	31.91	13	34.90	30.90	-6	8,397	-0.07%
2018/04/30	0	0.00	0.6	33.95	33.95	-0.6	8,158	-0.01%
2018/04/26	14	30.86	0	0.00	28.10	14	7,996	0.18%
2018/04/25	3	28.32	10	29.41	29.90	-7	7,863	-0.09%
2018/04/24	2	30.00	1	29.45	29.00	1	7,654	0.01%
2018/04/23	3	32.92	0	0.00	32.20	3	7,447	0.04%
2018/04/20	26	36.35	9	35.86	35.50	17	7,296	0.23%
2018/04/19	0	0.00	2	34.50	34.50	-2	6,850	-0.03%
2018/04/18	8	28.75	46	27.49	31.40	-38	6,821	-0.56%
2018/04/17	15	29.99	1	31.70	28.55	14	6,457	0.22%
2018/04/16	7	32.38	11	32.00	31.70	-4	6,250	-0.06%
2018/04/13	11	32.94	3	33.27	32.95	8	6,134	0.13%
2018/04/12	6	35.54	21	33.41	33.30	-15	5,835	-0.26%
2018/04/11	10	37.40	10	37.19	36.90	0	5,665	0.00%
2018/04/10	11	37.44	10	39.50	36.00	1	5,565	0.02%
2018/04/09	17	40.07	8	41.67	38.70	9	5,342	0.17%
2018/04/03	0	0.00	1	43.30	43.00	-1	5,068	-0.02%
2018/03/31	0	0.00	7	40.41	41.45	-7	5,014	-0.14%
2018/03/28	0	0.00	3	38.20	40.15	-3	4,960	-0.06%
2018/03/27	10	37.20	0	0.00	38.30	10	4,959	0.20%
2018/03/26	0	0.00	0.5	35.10	35.10	-0.5	4,915	-0.01%
2018/03/22	1	37.20	0	0.00	36.35	1	4,811	0.02%
2018/03/21	11	38.79	9	38.76	40.35	2	4,771	0.04%
2018/03/20	4	36.24	7	36.70	36.70	-3	4,550	-0.07%
2018/03/19	4	31.63	13	31.58	33.40	-9	4,382	-0.21%
2018/03/16	2	29.70	0	0.00	30.40	2	4,204	0.05%
2018/03/15	28	31.13	4	32.20	32.20	24	4,071	0.59%
2018/03/14	1	29.30	0	0.00	29.30	1	3,787	0.03%
2018/03/13	4	26.00	0	0.00	26.65	4	3,766	0.11%
2018/03/12	0	0.00	3	24.25	24.25	-3	3,704	-0.08%
2018/03/09	2	23.00	35	22.50	22.05	-33	3,598	-0.92%
2018/03/08	5	24.00	0	0.00	22.70	5	3,541	0.14%
2018/03/02	12	23.55	0	0.00	23.75	12	3,256	0.37%
2018/03/01	0	0.00	6	21.75	21.75	-6	3,151	-0.19%
2018/02/27	2	20.00	0	0.00	19.80	2	3,066	0.07%
2018/02/26	2	19.93	2	20.00	19.75	0	2,980	0.00%
2018/02/23	5	20.84	2	21.20	18.65	3	2,888	0.10%
2018/02/22	22	20.79	12	20.05	20.60	10	2,673	0.37%
2018/02/21	3	19.30	0	0.00	19.35	3	2,419	0.12%
2018/02/12	20	17.27	18	17.34	17.60	2	2,351	0.09%
2018/02/09	20	15.81	3	15.23	16.00	17	2,163	0.79%
2018/02/08	0	0.00	7	13.94	14.55	-7	1,950	-0.36%
2018/02/07	5	13.25	0	0.00	13.25	5	1,790	0.28%
2018/02/06	0	0.00	15	12.05	12.05	-15	1,702	-0.88%
2018/02/02	5	13.40	0	0.00	13.50	5	1,605	0.31%
2018/02/01	0	0.00	7	14.10	13.80	-7	1,591	-0.44%
2018/01/31	20	13.73	5	12.70	14.10	15	1,535	0.98%
2018/01/30	1	14.10	43	14.25	13.50	-42	1,431	-2.93%
2018/01/29	14	14.52	0	0.00	14.60	14	1,284	1.09%
2018/01/24	43	11.83	0	0.00	12.40	43	914	4.70%
2018/01/18	5	10.80	0	0.00	10.65	5	744	0.67%