威盛 (2388)-元大-南崁券商分點個股進出

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
138.5
漲跌
▼2.5
漲幅
-1.77%
成交量
11,531張
產業
上市半導體類股
638人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威盛 (2388)籌碼相關－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	28	142.07	4.2	141.88	138.50	23.8	9,285	0.26%
2024/04/17	1	138.00	1	141.00	141.00	0	9,411	0.00%
2024/04/16	6.1	138.75	25	140.24	137.00	-18.9	9,409	-0.20%
2024/04/15	38	142.99	17	144.76	139.00	21	9,595	0.22%
2024/04/12	51	135.46	8	138.38	140.00	43	9,891	0.43%
2024/04/11	2	129.50	1	128.00	127.50	1	9,777	0.01%
2024/04/09	3	131.00	4	129.75	131.00	-1	10,007	-0.01%
2024/04/08	0.1	127.00	0	0.00	127.00	0.1	10,190	0.00%
2024/04/03	2	130.50	1	128.50	129.50	1	10,292	0.01%
2024/04/02	0	0.00	1	130.00	129.50	-1	10,401	-0.01%
2024/04/01	3.2	129.94	3	131.00	132.00	0.2	10,566	0.00%
2024/03/29	0.2	126.50	0	0.00	125.50	0.2	10,813	0.00%
2024/03/28	0	127.50	3	127.33	126.00	-3	10,978	-0.03%
2024/03/27	4	129.38	4.3	129.32	127.50	-0.3	11,173	0.00%
2024/03/26	15.4	138.32	7	135.64	131.50	8.4	11,227	0.07%
2024/03/22	0.1	122.50	5	122.00	122.50	-5	10,943	-0.05%
2024/03/20	1	119.00	2.5	118.10	120.00	-1.5	12,008	-0.01%
2024/03/18	5	122.00	0	0.00	122.00	5	12,316	0.04%
2024/03/13	1.2	126.83	0	0.00	123.00	1.2	14,188	0.01%
2024/03/12	0.1	130.00	0	0.00	129.00	0.1	14,705	0.00%
2024/03/11	0.1	130.00	0	0.00	129.00	0.1	14,997	0.00%
2024/03/08	8	137.50	6.1	132.13	131.00	1.9	15,156	0.01%
2024/03/07	4.6	137.66	7	137.36	137.50	-2.4	15,459	-0.02%
2024/03/06	2.1	128.52	36	128.18	128.50	-33.9	15,394	-0.22%
2024/03/05	0.1	131.00	1	131.50	131.50	-0.9	15,797	-0.01%
2024/03/04	7.1	131.70	0	132.00	131.50	7.1	16,131	0.04%
2024/03/01	35.1	132.50	0	0.00	131.00	35.1	16,757	0.21%
2024/02/29	0	130.00	0	0.00	132.00	0	16,958	0.00%
2024/02/27	2	135.25	5	130.60	130.00	-3	17,108	-0.02%
2024/02/26	0.1	133.00	21	133.00	132.50	-20.9	17,706	-0.12%
2024/02/23	2	134.00	2	135.50	134.00	0	18,732	0.00%
2024/02/22	7.2	135.74	4	134.13	132.50	3.2	19,143	0.02%
2024/02/21	1.1	136.07	0	0.00	136.50	1.1	19,465	0.01%
2024/02/20	2	136.75	1	137.00	136.50	1	20,833	0.00%
2024/02/16	1	140.50	2	141.00	141.00	-1	22,655	0.00%
2024/02/15	2.5	136.60	0	0.00	136.00	2.5	23,835	0.01%
2024/02/05	0	0.00	1	137.00	137.00	-1	23,844	0.00%
2024/02/02	3	144.00	2	143.00	143.00	1	24,008	0.00%
2024/02/01	1	138.00	0	0.00	137.00	1	24,146	0.00%
2024/01/31	2	138.75	3	140.00	138.50	-1	24,912	0.00%
2024/01/30	1	140.00	0	0.00	138.50	1	25,466	0.00%
2024/01/29	2	140.25	3	140.17	141.50	-1	27,200	0.00%
2024/01/26	2	139.25	1	141.00	140.00	1	28,504	0.00%
2024/01/25	0	0.00	3	143.33	142.50	-3	29,219	-0.01%
2024/01/24	1.5	144.50	7	144.93	143.50	-5.5	29,380	-0.02%
2024/01/23	2	149.00	3	149.17	146.50	-1	29,733	0.00%
2024/01/22	1	147.00	0	0.00	148.00	1	30,158	0.00%
2024/01/19	2	146.50	2	144.25	145.00	0	30,462	0.00%
2024/01/18	4	140.75	3	142.67	143.00	1	30,718	0.00%
2024/01/17	2	146.25	1	151.50	143.50	1	31,186	0.00%
2024/01/16	2	150.00	1	148.50	147.50	1	31,268	0.00%
2024/01/15	18	149.69	6	148.83	149.50	12	31,362	0.04%
2024/01/12	5	146.60	15.4	145.04	145.50	-10.4	31,612	-0.03%
2024/01/11	23	150.61	20.1	150.21	150.00	2.9	31,796	0.01%
2024/01/10	9	150.56	4	150.00	152.50	5	33,245	0.02%
2024/01/09	16.5	149.50	13	150.04	149.00	3.5	33,456	0.01%
2024/01/08	21.2	157.80	21.5	160.03	149.00	-0.3	33,451	0.00%
2024/01/05	3	155.33	3	156.67	160.00	0	33,127	0.00%
2024/01/04	0.2	158.50	3	157.33	157.00	-2.8	33,237	-0.01%
2024/01/02	2.1	154.72	1	152.00	157.00	1.1	33,333	0.00%
2023/12/28	1	155.00	1	154.00	154.00	0	33,365	0.00%
2023/12/27	1	153.00	1	153.50	153.00	0	33,848	0.00%
2023/12/26	2	158.25	1	161.00	157.00	1	34,020	0.00%
2023/12/25	6	157.00	5	157.30	156.50	1	33,926	0.00%
2023/12/22	8	154.19	26	155.71	155.50	-18	33,954	-0.05%
2023/12/21	2	150.75	4	151.75	151.50	-2	33,980	-0.01%
2023/12/20	19	153.84	15	151.50	151.50	4	34,141	0.01%
2023/12/19	6	152.00	4	150.50	152.00	2	34,211	0.01%
2023/12/18	24.1	154.34	12	152.67	152.50	12.1	34,286	0.04%
2023/12/15	21	158.00	7	160.07	156.00	14	34,194	0.04%
2023/12/14	17	164.12	14	165.07	165.00	3	33,968	0.01%
2023/12/13	10	163.10	3	162.67	161.00	7	34,449	0.02%
2023/12/12	9.1	163.73	7	163.57	163.50	2.1	35,051	0.01%
2023/12/11	15.6	168.67	18	166.17	161.50	-2.4	34,894	-0.01%
2023/12/08	9.7	171.01	13	172.38	174.00	-3.3	33,960	-0.01%
2023/12/07	23	161.41	37	163.68	166.00	-14	33,596	-0.04%
2023/12/06	7	174.57	17	169.74	170.50	-10	33,297	-0.03%
2023/12/05	3	169.17	8	169.31	169.50	-5	33,200	-0.02%
2023/12/04	6	177.58	4	178.02	173.00	2	33,133	0.01%
2023/12/01	2	176.00	5	176.90	176.50	-3	32,795	-0.01%
2023/11/30	8	174.75	0	0.00	172.50	8	32,648	0.02%
2023/11/29	11.1	168.99	16.2	169.56	170.50	-5.1	32,301	-0.02%
2023/11/28	18	169.58	11	170.50	168.00	7	32,070	0.02%
2023/11/27	1	165.50	5	160.70	160.00	-4	31,641	-0.01%
2023/11/24	2	165.00	0	0.00	165.00	2	31,699	0.01%
2023/11/23	6	168.67	7	166.14	163.50	-1	31,774	0.00%
2023/11/22	15	173.60	19	172.05	170.50	-4	31,908	-0.01%
2023/11/21	8	166.88	5	167.70	168.50	3	31,430	0.01%
2023/11/20	4	163.25	6	164.50	166.00	-2	31,221	-0.01%
2023/11/17	44	160.74	36	159.61	164.00	8	30,986	0.03%
2023/11/16	14	158.04	14	157.96	160.00	0	29,688	0.00%
2023/11/15	65	153.72	49	155.68	158.50	16	29,107	0.05%
2023/11/14	22	145.86	30	146.63	149.50	-8	28,172	-0.03%
2023/11/13	0	0.00	16	138.50	138.50	-16	27,196	-0.06%
2023/11/10	21	128.10	4	126.50	126.00	17	27,211	0.06%
2023/11/09	12.1	129.20	4	129.13	129.00	8.1	27,142	0.03%
2023/11/08	14	131.89	5	130.30	129.00	9	27,019	0.03%
2023/11/07	12	133.83	8	132.94	133.50	4	26,701	0.01%
2023/11/06	51	142.17	48	138.10	135.00	3	26,450	0.01%
2023/11/03	55	138.27	83	140.22	145.00	-28	25,118	-0.11%
2023/11/02	14	126.39	19.4	128.16	132.00	-5.4	24,186	-0.02%
2023/11/01	1	121.00	2	121.50	120.00	-1	23,920	0.00%
2023/10/31	20.1	122.11	12	118.50	119.00	8.1	23,942	0.03%
2023/10/30	11	123.86	13	123.19	123.00	-2	23,924	-0.01%
2023/10/27	7	120.36	4	120.75	117.00	3	23,866	0.01%
2023/10/26	9	121.44	2	120.25	119.00	7	23,523	0.03%
2023/10/25	10	123.90	27	126.70	124.00	-17	23,188	-0.07%
2023/10/24	3	114.17	4	113.50	117.50	-1	22,575	0.00%
2023/10/23	20	115.48	10	116.25	114.50	10	22,310	0.04%
2023/10/20	13	118.19	10	117.40	116.50	3	22,156	0.01%
2023/10/19	12	120.75	10.4	122.58	122.50	1.6	21,788	0.01%
2023/10/18	32	137.17	32	133.89	121.50	0	21,471	0.00%
2023/10/17	12	129.46	13.2	132.76	134.50	-1.2	19,814	-0.01%
2023/10/16	10	125.05	25.1	123.34	122.50	-15.1	19,488	-0.08%
2023/10/13	5	121.10	13	120.73	122.00	-8	19,195	-0.04%
2023/10/12	2.3	113.13	12	117.54	118.50	-9.7	19,873	-0.05%
2023/10/11	9	111.56	4	110.63	108.00	5	20,327	0.02%
2023/10/05	3.1	117.48	2	120.00	117.00	1.1	21,594	0.01%
2023/10/04	5.4	117.77	2	118.25	118.50	3.4	22,450	0.01%
2023/10/03	11	122.55	6	123.08	118.00	5	22,460	0.02%
2023/10/02	7	123.93	3	124.33	123.00	4	22,027	0.02%
2023/09/28	7	120.43	5	119.10	118.50	2	22,128	0.01%
2023/09/27	0	0.00	3.8	119.36	121.50	-3.8	21,906	-0.02%
2023/09/26	7.2	118.21	1.5	118.33	117.00	5.7	21,747	0.03%
2023/09/25	7	121.21	6	122.50	122.00	1	21,526	0.00%
2023/09/22	7	118.00	6	118.67	120.00	1	21,249	0.00%
2023/09/21	9	114.00	9	116.56	119.00	0	21,117	0.00%
2023/09/20	8.1	116.41	7.1	117.56	115.50	1	20,877	0.00%
2023/09/19	19	121.21	13	121.77	118.00	6	20,651	0.03%
2023/09/18	19	122.21	38	122.96	122.50	-19	20,183	-0.09%
2023/09/15	9	116.89	17	119.12	120.00	-8	19,566	-0.04%
2023/09/14	0	0.00	3	109.67	111.00	-3	18,784	-0.02%
2023/09/13	5	102.60	12	100.54	101.00	-7	18,675	-0.04%
2023/09/12	0.8	105.00	3	104.17	103.00	-2.2	18,860	-0.01%
2023/09/11	17.1	106.44	0.1	106.50	105.50	17	18,751	0.09%
2023/09/08	4	112.50	2	116.50	116.50	2	18,518	0.01%
2023/09/07	10	117.15	4	118.25	115.00	6	18,412	0.03%
2023/09/06	3	116.67	1	115.50	116.50	2	18,611	0.01%
2023/09/05	3	115.00	2	117.50	118.00	1	18,805	0.01%
2023/09/04	2	112.00	5	113.40	116.00	-3	18,827	-0.02%
2023/09/01	1	113.00	2	115.00	112.50	-1	18,965	-0.01%
2023/08/31	5	114.70	8	117.06	115.00	-3	19,335	-0.02%
2023/08/30	8	111.94	12.1	112.88	114.50	-4.1	19,752	-0.02%
2023/08/29	14	108.50	7	109.14	109.00	7	19,823	0.04%
2023/08/28	27	116.15	16	111.69	108.50	11	19,677	0.06%
2023/08/25	8	123.00	14	120.39	120.50	-6	18,965	-0.03%
2023/08/24	16	115.50	9	117.83	113.50	7	18,625	0.04%
2023/08/23	3	117.33	11	115.36	115.00	-8	18,734	-0.04%
2023/08/22	6	110.75	0	0.00	110.00	6	18,597	0.03%
2023/08/21	7	109.36	0	0.00	108.50	7	18,705	0.04%
2023/08/18	16.3	111.65	9	107.44	108.00	7.3	18,625	0.04%
2023/08/17	13	114.81	9	115.50	116.00	4	18,354	0.02%
2023/08/16	7	109.36	10	111.35	113.50	-3	18,081	-0.02%
2023/08/15	14	112.61	9	110.06	110.00	5	17,939	0.03%
2023/08/14	10	108.10	7	110.14	109.00	3	17,783	0.02%
2023/08/11	5.1	107.36	4.1	108.91	110.00	1	17,660	0.01%
2023/08/10	2.2	106.95	0	0.00	109.50	2.2	17,245	0.01%
2023/08/09	7	109.64	10	110.25	109.50	-3	16,904	-0.02%
2023/08/08	9	109.50	2	107.49	105.50	7	16,460	0.04%
2023/08/07	14	113.89	15	116.17	117.00	-1	16,266	-0.01%
2023/08/04	12	112.00	6	111.75	109.50	6	15,730	0.04%
2023/08/02	7	116.21	13.1	114.92	113.50	-6.1	15,495	-0.04%
2023/08/01	19	126.29	11	124.41	121.50	8	15,096	0.05%
2023/07/31	6.1	143.92	1	143.00	133.00	5.1	14,649	0.04%
2023/07/28	12	142.17	32	139.73	147.50	-20	14,586	-0.14%
2023/07/27	0	144.00	0	0.00	144.00	0	14,565	0.00%
2023/07/26	3	154.83	2	145.00	151.50	1	14,531	0.01%
2023/07/25	3	144.16	11	144.86	142.50	-8	14,521	-0.05%
2023/07/24	2	151.00	3	150.33	151.00	-1	14,518	-0.01%
2023/07/21	1	145.50	5	147.50	148.50	-4	14,490	-0.03%
2023/07/20	2	129.00	2	133.50	135.00	0	14,460	0.00%
2023/07/19	0	0.00	1	123.00	127.50	-1	14,434	-0.01%
2023/07/18	30	122.50	1.1	120.55	125.00	28.9	14,485	0.20%
2023/07/17	48	128.90	70.1	127.30	130.00	-22.1	14,425	-0.15%
2023/07/14	14.1	122.92	20	125.30	127.00	-5.9	13,341	-0.04%
2023/07/13	20.1	112.24	29	113.52	115.50	-8.9	12,613	-0.07%
2023/07/12	4	101.58	54.2	101.82	105.00	-50.2	11,715	-0.43%
2023/07/11	9	93.20	17	93.49	95.50	-8	11,020	-0.07%
2023/07/10	12	85.89	4	85.40	86.90	8	10,104	0.08%
2023/07/07	24	83.13	8	83.75	84.20	16	9,931	0.16%
2023/07/06	29	85.18	19	85.19	83.80	10	9,928	0.10%
2023/07/05	3	81.67	0	0.00	81.00	3	9,556	0.03%
2023/07/04	6	81.83	0	0.00	81.60	6	9,601	0.06%
2023/07/03	0.2	82.30	0	0.00	81.60	0.2	9,611	0.00%
2023/06/29	5	79.82	1	80.80	80.10	4	9,705	0.04%
2023/06/28	0	0.00	1.5	76.80	80.00	-1.5	9,781	-0.02%
2023/06/27	1.1	77.01	0	0.00	76.70	1.1	10,125	0.01%
2023/06/26	3.3	78.45	5	78.46	78.30	-1.7	10,225	-0.02%
2023/06/21	4.2	80.21	1	79.90	79.80	3.2	10,768	0.03%
2023/06/20	2	81.05	1	80.90	80.50	1	10,821	0.01%
2023/06/19	5	82.72	1	84.10	81.60	4	11,007	0.04%
2023/06/16	5	83.92	9	83.38	84.60	-4	11,359	-0.04%
2023/06/15	3	82.47	0	0.00	81.90	3	11,440	0.03%
2023/06/14	6	82.83	2.1	82.11	82.00	4	11,769	0.03%
2023/06/13	1	85.30	0	0.00	84.20	1	12,105	0.01%
2023/06/12	5.1	84.10	0.5	84.50	83.90	4.6	12,564	0.04%
2023/06/09	32	87.89	38.5	88.09	87.90	-6.5	12,720	-0.05%
2023/06/08	6	84.60	3	85.47	84.80	3	13,013	0.02%
2023/06/07	3	89.17	2	87.90	87.90	1	13,809	0.01%
2023/06/06	7	87.41	6	87.73	87.50	1	14,003	0.01%
2023/06/05	3	87.27	19.4	88.19	88.20	-16.4	13,742	-0.12%
2023/06/02	4	85.65	10	85.81	84.30	-6	13,298	-0.05%
2023/06/01	3	81.47	1.4	82.87	83.10	1.6	13,393	0.01%
2023/05/30	6	81.48	3	81.17	80.60	3	14,101	0.02%
2023/05/29	2	83.05	10	81.67	83.10	-8	14,588	-0.05%
2023/05/26	2	77.10	1	77.10	76.00	1	15,577	0.01%
2023/05/25	2	77.60	2	79.60	77.30	0	16,162	0.00%
2023/05/24	2	76.05	0	0.00	76.50	2	16,271	0.01%
2023/05/23	3	77.27	2	77.25	77.10	1	17,055	0.01%
2023/05/19	0	0.00	1	74.90	74.90	-1	17,153	-0.01%
2023/05/18	11	76.55	11	76.56	76.20	0	17,170	0.00%
2023/05/17	2	75.60	1	75.70	76.00	1	17,186	0.01%
2023/05/16	1	75.50	0	0.00	75.60	1	17,215	0.01%
2023/05/12	11	71.03	11	72.00	73.50	0	17,428	0.00%
2023/05/11	5	75.24	4	72.93	71.70	1	17,946	0.01%
2023/05/04	0	0.00	3	74.40	74.00	-3	19,184	-0.02%
2023/05/02	1	75.20	1	75.00	75.40	0	19,298	0.00%
2023/04/28	2.5	74.84	2	74.65	74.00	0.5	19,342	0.00%
2023/04/27	8	73.76	6	73.53	73.60	2	19,299	0.01%
2023/04/25	1.1	73.15	0	0.00	73.50	1.1	19,280	0.01%
2023/04/24	1	77.20	2	76.80	77.20	-1	19,278	-0.01%
2023/04/21	2.2	77.35	7	76.51	76.70	-4.8	19,280	-0.02%
2023/04/20	2	77.90	0	0.00	77.80	2	19,231	0.01%
2023/04/19	0.1	79.60	1	79.80	79.40	-0.9	19,261	0.00%
2023/04/17	2	82.40	3	82.40	82.10	-1	19,301	-0.01%
2023/04/14	1	83.00	1	83.20	82.20	0	19,408	0.00%
2023/04/13	11.5	83.21	4	82.95	82.20	7.5	19,515	0.04%
2023/04/12	1	85.50	4	85.93	85.50	-3	19,547	-0.02%
2023/04/11	7	87.27	4	88.03	85.60	3	19,588	0.02%
2023/04/10	3	86.57	3	87.13	87.40	0	19,543	0.00%
2023/04/07	2	85.55	6	85.67	85.40	-4	19,545	-0.02%
2023/04/06	5	85.56	0	0.00	85.50	5	19,545	0.03%
2023/03/31	11	85.36	10	85.60	86.00	1	19,512	0.01%
2023/03/30	1	84.80	1	84.60	84.80	0	19,493	0.00%
2023/03/29	4.3	82.99	3	83.00	83.30	1.3	19,515	0.01%
2023/03/28	12	85.27	5	86.12	84.10	7	19,537	0.04%
2023/03/27	5.1	90.43	5.6	90.46	89.70	-0.5	19,220	0.00%
2023/03/24	29.6	91.83	26	91.47	89.60	3.6	19,247	0.02%
2023/03/23	2	89.30	1	89.50	89.50	1	18,799	0.01%
2023/03/22	4	89.75	3	89.83	89.50	1	18,928	0.01%
2023/03/21	19	91.96	11	90.73	89.10	8	19,292	0.04%
2023/03/20	4	90.98	4	91.25	91.80	0	19,422	0.00%
2023/03/17	8	90.24	3	89.87	89.80	5	19,692	0.03%
2023/03/16	8	87.99	14	86.36	88.60	-6	19,658	-0.03%
2023/03/15	11	91.54	9	91.58	89.60	2	19,380	0.01%
2023/03/14	4	90.05	5	90.80	88.00	-1	19,026	-0.01%
2023/03/13	15	91.07	6	92.80	92.90	9	18,928	0.05%
2023/03/10	36	95.59	32	94.92	94.80	4	18,556	0.02%
2023/03/09	7	92.07	9	94.36	96.00	-2	18,325	-0.01%
2023/03/08	5	87.94	5	87.56	87.30	0	18,601	0.00%
2023/03/07	6	88.10	6	88.00	87.60	0	18,539	0.00%
2023/03/06	15	87.55	30	88.97	89.50	-15	18,424	-0.08%
2023/03/03	15	85.25	6	87.03	85.00	9	18,250	0.05%
2023/03/02	28	89.20	25	87.99	87.90	3	17,890	0.02%
2023/03/01	26	89.65	23	90.27	89.70	3	17,649	0.02%
2023/02/24	30	87.78	44	88.71	90.80	-14	17,103	-0.08%
2023/02/23	11	80.05	15	81.35	83.80	-4	15,978	-0.03%
2023/02/22	3	76.90	4	77.65	76.20	-1	15,663	-0.01%
2023/02/21	11	80.51	21.1	80.37	80.30	-10.1	15,878	-0.06%
2023/02/20	0	0.00	1	74.30	75.50	-1	15,458	-0.01%
2023/02/17	0	0.00	3	74.00	73.90	-3	15,640	-0.02%
2023/02/15	5	72.90	0	0.00	72.60	5	16,237	0.03%
2023/02/14	1	73.70	9	74.00	73.70	-8	16,523	-0.05%
2023/02/13	2	75.05	221	74.60	74.60	-219	17,127	-1.28%	大賣/鉅額交易
2023/02/10	2	74.50	0	0.00	73.40	2	17,636	0.01%
2023/02/09	33	76.70	18	76.54	75.30	15	18,042	0.08%
2023/02/07	0	0.00	1	72.00	72.20	-1	19,168	-0.01%
2023/02/06	2	72.00	2	73.30	72.60	0	19,424	0.00%
2023/02/03	9	74.50	16	74.34	72.20	-7	19,497	-0.04%
2023/02/02	6	76.22	10	76.89	77.00	-4	19,396	-0.02%
2023/02/01	0	0.00	1	70.10	70.20	-1	19,012	-0.01%
2023/01/31	10	69.70	2	69.20	69.50	8	19,298	0.04%
2023/01/13	1	67.60	0	0.00	67.00	1	20,236	0.00%
2023/01/12	4	69.60	2	68.30	68.10	2	20,539	0.01%
2023/01/10	12	71.04	12	70.04	70.30	0	21,199	0.00%
2023/01/09	2	70.90	5	70.78	70.70	-3	21,555	-0.01%
2023/01/05	2	69.60	2	71.10	68.80	0	22,827	0.00%
2023/01/04	1	70.00	2	69.30	69.30	-1	23,375	0.00%
2023/01/03	2	69.40	0	0.00	69.10	2	23,527	0.01%
2022/12/30	1	68.20	1	68.60	67.30	0	23,873	0.00%
2022/12/29	2	67.00	7	66.84	67.40	-5	24,176	-0.02%
2022/12/28	3	69.37	3	69.77	67.90	0	25,018	0.00%
2022/12/27	8	70.91	6	70.67	70.90	2	25,275	0.01%
2022/12/26	2	70.20	2	70.40	70.00	0	25,716	0.00%
2022/12/23	2	69.40	3	69.53	69.30	-1	26,211	0.00%
2022/12/21	2	69.25	3	70.00	69.60	-1	27,218	0.00%
2022/12/20	3	72.17	2	71.65	69.80	1	27,653	0.00%
2022/12/19	1	72.60	1	71.20	71.20	0	27,981	0.00%
2022/12/16	1	73.00	2	73.35	73.10	-1	28,384	0.00%
2022/12/15	0	0.00	6	73.70	73.80	-6	28,853	-0.02%
2022/12/14	12	74.91	7	74.76	74.50	5	28,913	0.02%
2022/12/13	19	76.58	20	75.96	75.00	-1	28,958	0.00%
2022/12/12	4	75.68	0	0.00	73.60	4	28,681	0.01%
2022/12/09	28	75.98	28	75.93	76.80	0	28,540	0.00%
2022/12/08	5	73.88	5	75.08	74.70	0	28,608	0.00%
2022/12/07	2	71.90	3	70.23	70.20	-1	29,142	0.00%
2022/12/06	1	74.30	2	72.90	71.70	-1	30,033	0.00%
2022/12/05	4	73.83	2	76.55	73.60	2	30,158	0.01%
2022/12/02	9	74.43	11.1	74.92	75.00	-2.1	29,998	-0.01%
2022/12/01	14	76.16	20.3	76.46	74.40	-6.3	30,046	-0.02%
2022/11/30	4	73.55	9.1	73.99	74.00	-5.1	29,730	-0.02%
2022/11/29	2	67.20	2	68.40	68.30	0	29,546	0.00%
2022/11/28	3	69.20	3	68.20	68.20	0	30,800	0.00%
2022/11/25	11	69.68	5	69.00	68.60	6	32,655	0.02%
2022/11/24	7	72.20	1	71.90	71.90	6	33,411	0.02%
2022/11/23	3	71.50	1	70.90	70.90	2	33,963	0.01%
2022/11/22	2	71.10	2	70.80	70.80	0	34,410	0.00%
2022/11/21	3	72.80	2	72.30	70.80	1	34,985	0.00%
2022/11/18	16	73.74	15	72.13	72.40	1	34,973	0.00%
2022/11/17	10	73.83	11	73.94	74.30	-1	34,894	0.00%
2022/11/16	6	70.92	12	71.32	71.50	-6	34,705	-0.02%
2022/11/15	11	69.18	10	69.74	70.30	1	34,609	0.00%
2022/11/14	4	68.00	5	68.68	68.50	-1	34,814	0.00%
2022/11/11	11	68.58	15	68.18	67.40	-4	34,912	-0.01%
2022/11/10	7	69.21	5	69.22	68.90	2	34,807	0.01%
2022/11/09	15	71.63	6	70.63	69.70	9	34,981	0.03%
2022/11/08	13.3	71.45	14	72.38	70.90	-0.7	34,871	0.00%
2022/11/07	21	71.09	20	71.31	70.10	1	34,274	0.00%
2022/11/04	46	70.39	42	70.90	70.30	4	33,789	0.01%
2022/11/03	10	65.81	9.3	66.26	70.60	0.7	32,646	0.00%
2022/11/02	7.3	64.18	7	64.46	64.20	0.3	32,059	0.00%
2022/11/01	3	63.93	3	63.63	64.50	0	31,810	0.00%
2022/10/31	15	62.91	15	63.05	64.10	0	31,629	0.00%
2022/10/28	6	61.18	6	60.95	60.20	0	31,345	0.00%
2022/10/27	3	62.40	5	61.82	62.90	-2	31,169	-0.01%
2022/10/26	32	60.73	32	60.85	59.70	0	30,884	0.00%
2022/10/25	12	61.39	12	61.63	60.90	0	30,630	0.00%
2022/10/21	5	63.44	5	62.50	61.70	0	30,355	0.00%
2022/10/20	9	63.31	9	63.96	64.60	0	30,864	0.00%
2022/10/18	28	66.02	27	65.78	65.00	1	33,150	0.00%
2022/10/17	0	0.00	3	65.00	66.00	-3	33,887	-0.01%
2022/10/14	6	63.05	7	65.66	64.00	-1	34,011	0.00%
2022/10/13	19	65.03	25	61.58	60.00	-6	33,615	-0.02%
2022/10/12	10.1	65.68	11	65.48	64.70	-0.9	33,001	0.00%
2022/10/11	4	71.90	0	0.00	71.80	4	32,494	0.01%
2022/10/07	7	78.76	8	79.59	79.70	-1	32,278	0.00%
2022/10/06	12.1	78.73	10	78.49	78.50	2.1	31,956	0.01%
2022/10/05	15	80.34	12	80.96	78.70	3	31,799	0.01%
2022/10/04	12	77.27	12	77.76	77.60	0	31,121	0.00%
2022/10/03	25	76.68	26	76.08	75.30	-1	30,944	0.00%
2022/09/30	5	78.10	7	73.93	79.00	-2	30,855	-0.01%
2022/09/29	32.1	75.92	34	76.63	76.10	-1.9	31,036	-0.01%
2022/09/28	46	78.05	48	75.46	74.40	-2	31,298	-0.01%
2022/09/27	10	79.18	10	79.74	82.20	0	31,239	0.00%
2022/09/26	34	84.10	33	80.31	79.80	1	30,961	0.00%
2022/09/23	16	90.29	13	90.52	88.60	3	30,712	0.01%
2022/09/22	12	89.65	12	89.55	91.40	0	30,353	0.00%
2022/09/21	8	87.68	8	88.41	88.50	0	29,891	0.00%
2022/09/20	14	87.76	13	87.72	88.30	1	30,285	0.00%
2022/09/19	4	87.60	7	87.57	86.50	-3	30,186	-0.01%
2022/09/16	12	88.54	11	88.37	88.70	1	29,989	0.00%
2022/09/15	43	90.72	39	90.03	88.50	4	29,667	0.01%
2022/09/14	18	89.24	25	90.31	92.40	-7	29,378	-0.02%
2022/09/13	61	89.14	50.5	88.82	89.00	10.5	28,505	0.04%
2022/09/12	10	84.87	16	86.45	87.40	-6	27,457	-0.02%
2022/09/08	23.5	79.26	20	79.77	79.50	3.5	27,151	0.01%
2022/09/07	15	79.71	15	80.37	78.50	0	26,915	0.00%
2022/09/06	21	82.65	23.1	80.28	80.40	-2.1	26,530	-0.01%
2022/09/05	22.1	84.65	45	85.66	83.10	-23	25,997	-0.09%
2022/09/02	105	90.36	72	89.93	86.50	33	25,440	0.13%	大買/
2022/09/01	65	90.29	59	89.33	88.60	6	23,993	0.03%
2022/08/31	38	84.93	41	86.14	90.50	-3	22,015	-0.01%
2022/08/30	14	82.29	11	82.85	82.30	3	20,950	0.01%
2022/08/29	39	79.35	33	80.32	80.00	6	20,170	0.03%
2022/08/26	42	77.75	46.1	79.75	83.30	-4.1	19,583	-0.02%
2022/08/25	1	72.80	2	74.75	75.80	-1	18,831	-0.01%
2022/08/24	23	72.54	23	71.84	72.80	0	18,556	0.00%
2022/08/23	4	73.38	5	72.18	71.70	-1	18,269	-0.01%
2022/08/22	4	75.00	0	0.00	74.30	4	17,888	0.02%
2022/08/19	38	79.60	40	80.28	79.60	-2	17,592	-0.01%
2022/08/18	7	77.24	3	78.33	77.30	4	17,053	0.02%
2022/08/17	5	77.64	3	79.00	78.50	2	16,700	0.01%
2022/08/16	27	82.13	26	79.75	77.80	1	16,306	0.01%
2022/08/15	44.1	76.71	47	77.89	83.90	-2.9	15,725	-0.02%
2022/08/12	2	80.70	0	0.00	81.20	2	15,102	0.01%
2022/08/11	2	80.45	1	81.00	81.10	1	15,002	0.01%
2022/08/10	1	81.00	0	0.00	80.80	1	14,949	0.01%
2022/08/09	0	0.00	5	76.70	76.70	-5	14,871	-0.03%
2022/08/08	1	75.00	0	0.00	75.00	1	14,806	0.01%
2022/08/03	0	0.00	2	76.96	73.00	-2	14,550	-0.01%
2022/08/02	0	0.00	0.2	73.50	75.40	-0.2	14,465	0.00%
2022/08/01	2	73.90	0	0.00	74.80	2	14,408	0.01%
2022/07/29	5	73.52	3	70.67	73.00	2	14,329	0.01%
2022/07/28	5	73.32	1	73.00	71.00	4	14,173	0.03%
2022/07/27	15	71.31	13	71.54	73.00	2	14,073	0.01%
2022/07/26	38	73.35	28	71.88	73.30	10	13,268	0.08%
2022/07/25	243	72.11	28	68.80	72.80	215	11,679	1.84%	大買/鉅額交易
2022/07/22	18	65.64	24	64.92	66.20	-6	10,286	-0.06%
2022/07/21	12	56.68	13	59.75	60.30	-1	9,123	-0.01%
2022/07/20	2	54.60	17	55.05	54.90	-15	8,565	-0.18%
2022/07/19	3	52.00	0	0.00	50.90	3	8,248	0.04%
2022/07/18	61	53.86	55	52.93	52.50	6	8,159	0.07%
2022/07/15	10	52.00	11	51.50	51.60	-1	7,962	-0.01%
2022/07/14	4	51.33	4	51.40	51.70	0	7,883	0.00%
2022/07/13	23	51.35	170	51.42	51.00	-147	7,705	-1.91%	大賣/鉅額交易
2022/07/12	20	50.48	20	51.37	49.95	0	7,391	0.00%
2022/07/11	13	53.32	12	54.02	53.20	1	7,151	0.01%
2022/07/08	166	56.64	11	56.18	54.90	155	6,933	2.24%	大買/鉅額交易
2022/07/07	33	56.85	29	57.52	57.60	4	6,461	0.06%
2022/07/06	15	56.18	15	55.89	55.00	0	5,711	0.00%
2022/07/05	13	53.77	14	54.36	57.20	-1	4,986	-0.02%
2022/07/01	3	49.90	8	49.53	47.85	-5	4,044	-0.12%
2022/06/30	1	48.30	0	0.00	47.75	1	3,730	0.03%
2022/06/29	4	52.08	2.1	53.28	49.95	1.9	3,555	0.05%
2022/06/28	7	55.67	8	55.44	55.40	-1	3,309	-0.03%
2022/06/27	0	54.10	0	0.00	54.60	0	2,744	0.00%
2022/06/24	0	0.00	3	48.20	49.70	-3	2,530	-0.12%
2022/06/23	4	46.78	1.1	44.96	45.20	3	2,411	0.12%
2022/06/22	5.1	48.40	3	48.80	47.70	2.1	2,272	0.09%
2022/06/21	0	0.00	1	46.75	46.75	-1	1,872	-0.05%
2022/06/16	1	46.20	1	48.55	45.70	0	1,869	0.00%
2022/06/15	1	46.75	0	0.00	47.10	1	1,910	0.05%
2022/05/31	0	0.00	9	52.30	53.10	-9	2,436	-0.37%
2022/05/24	9	50.00	0	0.00	49.90	9	2,982	0.30%
2022/05/17	0	0.00	2	50.80	50.80	-2	3,070	-0.07%
2022/05/13	0	0.00	1	47.80	48.10	-1	3,177	-0.03%
2022/05/10	0	0.00	1	47.65	47.85	-1	3,355	-0.03%
2022/05/09	1	47.15	0	0.00	47.05	1	3,521	0.03%
2022/04/29	5	51.70	0	0.00	49.10	5	3,924	0.13%
2022/04/20	1	55.70	0	0.00	55.80	1	4,483	0.02%
2022/04/12	1	57.60	0	0.00	57.30	1	5,152	0.02%
2022/04/11	0	0.00	2	59.00	57.70	-2	5,250	-0.04%
2022/04/08	0	0.00	1	60.30	60.00	-1	5,297	-0.02%
2022/04/01	0.2	65.00	0	0.00	65.50	0.2	5,555	0.00%
2022/03/31	1	67.00	3	66.40	65.90	-2	5,702	-0.04%
2022/03/30	3	68.30	2	67.10	66.40	1	5,947	0.02%
2022/03/25	2	66.35	1	66.50	66.10	1	6,649	0.02%
2022/03/23	1	65.20	0	0.00	65.10	1	7,190	0.01%
2022/03/22	0	0.00	2	65.00	65.60	-2	7,585	-0.03%
2022/03/21	1.2	66.37	1	65.60	64.30	0.2	7,759	0.00%
2022/03/18	0.1	63.20	1	62.50	64.80	-0.9	7,909	-0.01%
2022/03/17	0	0.00	1	62.70	62.70	-1	8,015	-0.01%
2022/03/07	4	60.23	0	0.00	59.30	4	11,230	0.04%
2022/03/04	0	0.00	1	65.20	64.00	-1	11,737	-0.01%
2022/03/03	3.2	68.11	8	67.84	66.10	-4.8	12,164	-0.04%
2022/03/02	19.2	68.18	13	69.52	68.40	6.2	12,643	0.05%
2022/03/01	2	64.75	0	0.00	65.30	2	13,377	0.01%
2022/02/24	0	0.00	12	62.32	61.50	-12	14,277	-0.08%
2022/02/23	1	64.50	0.5	64.68	64.50	0.5	14,487	0.00%
2022/02/21	2	66.65	0	0.00	66.30	2	15,693	0.01%
2022/02/18	0	0.00	0.1	67.40	67.60	-0.1	16,670	0.00%
2022/02/16	1	68.10	1	68.30	68.00	0	19,771	0.00%
2022/02/15	2	66.40	0	0.00	65.60	2	21,772	0.01%
2022/02/14	0.1	65.80	0	0.00	65.20	0.1	25,647	0.00%
2022/02/11	0	0.00	32.2	68.69	68.80	-32.2	27,111	-0.12%
2022/02/10	0	0.00	0.4	68.50	68.20	-0.4	27,857	0.00%
2022/02/09	30	68.90	0	0.00	68.70	30	28,956	0.10%
2022/02/07	12	65.63	9	66.76	67.00	3	31,122	0.01%
2022/01/25	1	67.40	2	68.00	66.50	-1	33,215	0.00%
2022/01/21	0	0.00	2	71.10	70.40	-2	35,072	-0.01%
2022/01/20	1	72.20	0	0.00	71.00	1	35,207	0.00%
2022/01/19	1	72.00	1.1	72.91	72.90	-0.1	36,607	0.00%
2022/01/18	0	0.00	1	73.30	73.20	-1	37,018	0.00%
2022/01/13	1	73.00	1	73.30	73.70	0	38,006	0.00%
2022/01/11	4.1	73.68	4	73.70	74.00	0.1	37,927	0.00%
2022/01/10	0	0.00	2	76.50	78.80	-2	37,725	-0.01%
2022/01/07	0	0.00	1	78.50	78.10	-1	37,654	0.00%
2022/01/06	2	82.90	2	83.45	82.00	0	37,509	0.00%
2022/01/05	3	83.60	12.3	82.87	83.50	-9.3	37,444	-0.02%
2022/01/04	1	86.80	3	87.37	86.00	-2	37,324	-0.01%
2022/01/03	2	86.75	4	85.85	86.40	-2	37,205	-0.01%
2021/12/30	1	86.20	2	86.00	85.90	-1	37,130	0.00%
2021/12/29	1	87.00	4	86.78	87.40	-3	37,075	-0.01%
2021/12/28	11	87.02	0	0.00	86.60	11	37,005	0.03%
2021/12/27	1	88.60	1	89.10	89.00	0	36,847	0.00%
2021/12/24	4	88.98	6	88.93	87.70	-2	36,731	-0.01%
2021/12/23	5	87.76	6	89.13	89.40	-1	36,479	0.00%
2021/12/22	1	89.50	4	89.43	86.50	-3	36,184	-0.01%
2021/12/20	6	86.93	8	85.96	87.80	-2	35,701	-0.01%
2021/12/17	7.1	87.49	6.2	86.01	86.30	0.9	35,437	0.00%
2021/12/16	9.2	92.38	5	90.98	91.20	4.2	35,077	0.01%
2021/12/15	1	83.10	2	85.00	87.00	-1	34,663	0.00%
2021/12/14	1	83.00	0	0.00	83.30	1	34,486	0.00%
2021/12/13	0	0.00	1	88.00	87.00	-1	34,253	0.00%
2021/12/10	2	86.10	2	86.75	86.20	0	34,088	0.00%
2021/12/09	7	90.80	7	91.41	89.20	0	33,832	0.00%
2021/12/08	4	90.53	7	91.77	89.00	-3	33,400	-0.01%
2021/12/07	14	93.45	14	92.51	90.20	0	33,056	0.00%
2021/12/06	2	89.45	8	91.00	90.00	-6	32,385	-0.02%
2021/12/03	29	91.82	28.1	91.80	90.40	0.9	32,138	0.00%
2021/12/02	9	89.32	10	89.31	87.60	-1	31,348	0.00%
2021/12/01	35	88.06	46	88.54	89.00	-11	30,951	-0.04%
2021/11/30	69	87.59	71	87.14	88.30	-2	30,503	-0.01%
2021/11/29	7	80.49	8	82.41	84.00	-1	29,973	0.00%
2021/11/26	35	84.80	32	84.88	84.40	3	29,519	0.01%
2021/11/25	46	89.84	69	88.72	85.60	-23	28,830	-0.08%
2021/11/24	14	86.19	26	85.33	85.00	-12	27,866	-0.04%
2021/11/23	28.1	85.82	1	85.00	85.80	27.1	27,499	0.10%
2021/11/22	12	90.25	13	90.78	90.50	-1	26,899	0.00%
2021/11/19	41	91.47	46	91.56	90.50	-5	26,619	-0.02%
2021/11/18	26	90.57	28	89.92	89.10	-2	25,846	-0.01%
2021/11/17	46	92.44	48	93.47	92.80	-2	25,368	-0.01%
2021/11/16	48	93.59	40	92.45	90.70	8	24,376	0.03%
2021/11/15	108	100.19	84	97.92	94.50	24	23,355	0.10%	大買/
2021/11/12	86	95.10	84.1	96.54	99.00	1.9	21,248	0.01%
2021/11/11	140.5	94.96	133	94.13	90.00	7.5	19,169	0.04%	大買/大賣/
2021/11/10	41.1	89.93	38	90.67	92.50	3.1	15,253	0.02%
2021/11/09	32	80.45	31	83.85	84.10	1	13,734	0.01%
2021/11/08	19	72.04	48	72.36	76.50	-29	12,992	-0.22%
2021/11/05	35	70.25	43	70.98	69.60	-8	11,841	-0.07%
2021/11/04	21	70.74	22	69.84	67.20	-1	10,262	-0.01%
2021/11/03	52	68.85	20	67.76	71.00	32	9,459	0.34%
2021/11/02	59	70.76	60	68.09	69.00	-1	8,675	-0.01%
2021/11/01	56	66.04	52	67.76	68.30	4	7,207	0.06%
2021/10/29	10	59.73	11	59.93	62.10	-1	5,907	-0.02%
2021/10/28	4	58.58	3	57.97	56.50	1	5,203	0.02%
2021/10/27	79	59.26	68	59.75	58.80	11	4,941	0.22%
2021/10/26	8	56.45	9	58.00	58.60	-1	3,605	-0.03%
2021/10/25	2	50.00	6	51.60	53.30	-4	3,185	-0.13%
2021/10/22	7	50.31	7	49.76	48.50	0	2,943	0.00%
2021/10/21	4	48.73	4	49.39	49.70	0	2,551	0.00%
2021/10/20	3	45.13	2	46.35	46.65	1	2,086	0.05%
2021/10/05	0	0.00	2	40.40	40.75	-2	3,517	-0.06%
2021/10/04	0	0.00	1	39.85	39.80	-1	3,664	-0.03%
2021/10/01	1	41.60	0	0.00	41.50	1	3,698	0.03%
2021/09/30	0	0.00	10	43.21	43.35	-10	3,797	-0.26%
2021/09/27	10	47.25	0	0.00	46.50	10	4,602	0.22%
2021/09/03	0	0.00	1	50.70	51.20	-1	6,139	-0.02%
2021/09/02	11	50.91	0	0.00	51.00	11	6,119	0.18%
2021/09/01	1	49.90	0	0.00	50.40	1	6,071	0.02%
2021/08/24	0	0.00	1	48.10	47.55	-1	6,177	-0.02%
2021/08/17	1	49.90	0	0.00	47.15	1	6,291	0.02%
2021/08/16	0	0.00	8	49.90	49.95	-8	6,283	-0.13%
2021/08/09	1	51.00	0	0.00	51.00	1	6,274	0.02%
2021/08/06	4	52.90	1	52.00	52.10	3	6,286	0.05%
2021/08/03	0	0.00	15	54.56	54.40	-15	6,378	-0.24%
2021/08/02	5	53.70	6	53.62	53.70	-1	6,458	-0.02%
2021/07/30	10	55.48	3	54.73	54.00	7	6,566	0.11%
2021/07/29	20	57.33	15	57.80	58.00	5	6,453	0.08%
2021/07/28	6	57.55	7	56.09	56.50	-1	6,455	-0.02%
2021/07/27	8	59.99	14	58.13	57.60	-6	6,433	-0.09%
2021/07/26	8	60.70	15	61.13	60.90	-7	6,440	-0.11%
2021/07/23	14	60.61	8	60.18	59.90	6	6,422	0.09%
2021/07/22	4	60.35	17	61.14	61.10	-13	6,382	-0.20%
2021/07/21	37	60.79	31	60.33	59.90	6	6,341	0.09%
2021/07/20	28	60.81	20	60.59	60.80	8	6,311	0.13%
2021/07/19	4	61.50	5	62.44	61.10	-1	6,268	-0.02%
2021/07/16	23	62.82	14	62.96	62.10	9	6,347	0.14%
2021/07/15	9	63.98	8	63.48	63.30	1	6,303	0.02%
2021/07/14	8	61.94	7	63.23	63.60	1	6,120	0.02%
2021/07/13	15	63.21	32	61.89	62.00	-17	5,867	-0.29%
2021/07/12	22	61.67	48	61.19	62.30	-26	5,556	-0.47%
2021/07/09	15	59.86	5	60.10	58.90	10	5,363	0.19%
2021/07/08	1	57.90	11	58.75	58.20	-10	5,282	-0.19%
2021/07/07	1	58.50	2	58.60	57.80	-1	5,294	-0.02%
2021/07/06	34	61.48	14	59.65	58.60	20	5,252	0.38%
2021/07/05	11	60.80	16	62.16	62.40	-5	5,058	-0.10%
2021/07/02	6	54.47	5	55.60	56.80	1	4,723	0.02%
2021/07/01	0	0.00	2	55.85	53.80	-2	4,847	-0.04%
2021/06/30	4	56.03	14	56.43	56.60	-10	5,195	-0.19%
2021/06/29	5	56.56	5	56.94	56.60	0	5,319	0.00%
2021/06/28	0	0.00	1	56.20	55.00	-1	5,187	-0.02%
2021/06/25	0	0.00	2	55.20	55.80	-2	5,136	-0.04%
2021/06/24	6	55.97	0	0.00	55.40	6	5,093	0.12%
2021/06/23	1	54.40	27	53.99	55.30	-26	5,007	-0.52%
2021/06/22	38	55.81	7	55.80	54.70	31	4,944	0.63%
2021/06/21	1	55.90	1	53.80	54.70	0	4,754	0.00%
2021/06/18	1	53.10	3	54.07	52.10	-2	4,520	-0.04%
2021/06/17	1	53.20	0	0.00	53.70	1	4,415	0.02%
2021/06/16	5	53.82	7	53.43	52.40	-2	4,382	-0.05%
2021/06/15	9	52.42	3	52.37	52.30	6	4,254	0.14%
2021/06/09	4	50.55	2	50.10	50.10	2	4,277	0.05%
2021/06/08	2	50.10	0	0.00	49.55	2	4,270	0.05%
2021/06/04	0	0.00	1	50.40	49.85	-1	4,258	-0.02%
2021/06/03	2	51.00	2	51.30	50.90	0	4,266	0.00%
2021/06/02	10	50.80	9	50.54	50.90	1	4,270	0.02%
2021/06/01	2	51.20	5	51.30	51.50	-3	4,241	-0.07%
2021/05/31	8	50.16	1	50.80	49.40	7	4,184	0.17%
2021/05/28	10	48.33	3	48.50	48.30	7	4,132	0.17%
2021/05/27	2	46.10	2	46.00	46.50	0	4,081	0.00%
2021/05/26	2	45.50	2	45.75	45.70	0	4,075	0.00%
2021/05/25	1	45.75	0	0.00	45.15	1	4,083	0.02%
2021/05/20	0	0.00	2	43.00	42.55	-2	4,075	-0.05%
2021/05/19	0	0.00	1	43.50	43.40	-1	4,066	-0.02%
2021/05/17	1	39.90	0	0.00	39.90	1	4,034	0.02%
2021/05/14	1	46.00	1	44.30	44.30	0	3,991	0.00%
2021/05/11	0	0.00	1	51.90	49.90	-1	3,899	-0.03%
2021/05/10	0	0.00	3	54.00	54.30	-3	3,857	-0.08%
2021/05/07	3	55.00	0	0.00	54.60	3	3,782	0.08%
2021/05/06	1	51.10	0	0.00	50.00	1	3,670	0.03%
2021/05/04	0	0.00	2	53.64	50.70	-2	3,677	-0.05%
2021/05/03	1	55.60	3	55.40	53.40	-2	3,662	-0.05%
2021/04/29	1	53.50	0	0.00	53.20	1	3,636	0.03%
2021/04/23	1	55.20	1	55.30	55.50	0	3,747	0.00%
2021/04/21	0	0.00	1	54.00	53.50	-1	3,906	-0.03%
2021/04/19	1	53.60	0	53.80	53.60	1	3,970	0.02%
2021/04/16	0	0.00	4	56.00	55.00	-4	3,954	-0.10%
2021/04/15	9	55.77	1	55.50	55.30	8	3,937	0.20%
2021/04/14	2	53.20	0	0.00	52.80	2	3,884	0.05%
2021/04/13	0	0.00	5	55.46	55.10	-5	3,931	-0.13%
2021/04/12	5	56.20	0	0.00	54.50	5	4,055	0.12%
2021/04/09	0	0.00	1	59.20	57.10	-1	4,098	-0.02%
2021/04/08	25	59.86	2	60.00	59.20	23	4,093	0.56%
2021/04/07	3	61.07	35	60.19	59.50	-32	4,033	-0.79%
2021/04/06	11	60.38	11	61.11	62.50	0	3,880	0.00%
2021/04/01	35	57.86	5	58.40	58.00	30	3,512	0.85%
2021/03/29	2	53.00	0	0.00	52.70	2	3,570	0.06%
2021/03/24	1	51.30	0	0.00	50.80	1	4,001	0.02%
2021/03/23	2	52.95	13	52.52	51.00	-11	4,206	-0.26%
2021/03/22	4	49.50	3	50.30	49.25	1	4,162	0.02%
2021/03/19	0	0.00	5	48.67	49.80	-5	4,206	-0.12%
2021/03/18	3	49.65	10	49.60	49.50	-7	4,226	-0.17%
2021/03/17	6	50.75	0	0.00	50.00	6	4,299	0.14%
2021/03/16	1	51.10	0	0.00	51.90	1	4,414	0.02%
2021/03/15	0	0.00	10	47.82	47.20	-10	4,528	-0.22%
2021/03/10	0	0.00	1	46.40	46.65	-1	4,705	-0.02%
2021/03/09	1	46.05	0	0.00	45.80	1	4,794	0.02%
2021/03/04	1	50.10	0	0.00	49.55	1	5,363	0.02%
2021/03/03	1	50.20	0	0.00	50.00	1	5,582	0.02%
2021/02/26	0	0.00	1	51.00	51.00	-1	6,062	-0.02%
2021/02/25	0	0.00	1	52.70	51.60	-1	6,156	-0.02%
2021/02/04	5	52.10	0	0.00	51.50	5	6,338	0.08%
2021/02/03	6	52.80	0	0.00	53.10	6	6,323	0.09%
2021/02/02	5	51.80	4	51.70	53.50	1	6,305	0.02%
2021/02/01	3	51.00	0	0.00	51.00	3	6,293	0.05%
2021/01/29	2	53.15	0	0.00	51.30	2	6,289	0.03%
2021/01/27	1	54.60	1	54.80	54.60	0	6,264	0.00%
2021/01/22	10	57.10	5	58.10	58.10	5	6,187	0.08%
2021/01/20	1	55.30	1	58.30	54.80	0	6,264	0.00%
2021/01/19	2	59.35	1	58.40	58.80	1	6,207	0.02%
2021/01/18	0	0.00	1	57.50	58.10	-1	6,134	-0.02%
2021/01/15	2	60.45	6	61.30	59.50	-4	6,043	-0.07%
2021/01/14	6	58.10	9	56.50	58.00	-3	5,796	-0.05%
2021/01/13	7	55.90	0	0.00	55.60	7	5,703	0.12%
2021/01/08	1	54.90	0	0.00	54.30	1	5,569	0.02%
2021/01/07	2	55.15	3	55.30	55.10	-1	5,527	-0.02%
2021/01/06	2	57.55	18	55.37	55.60	-16	5,479	-0.29%
2021/01/05	1	60.00	0	0.00	59.10	1	5,361	0.02%
2021/01/04	2	57.15	3	58.70	58.70	-1	5,175	-0.02%
2020/12/31	15	53.39	0	0.00	53.40	15	5,031	0.30%
2020/12/30	0	0.00	2	51.70	51.80	-2	4,927	-0.04%
2020/12/28	2	52.70	0	0.00	52.00	2	4,815	0.04%
2020/12/25	1	51.90	0	0.00	51.90	1	4,769	0.02%
2020/12/24	2	55.95	10	56.50	54.90	-8	4,640	-0.17%
2020/12/22	12	58.63	8	60.34	56.80	4	4,477	0.09%
2020/12/21	12	59.20	5	58.48	59.30	7	4,403	0.16%
2020/12/18	13	59.11	31	60.31	60.80	-18	4,270	-0.42%
2020/12/17	3	55.10	11	54.39	56.90	-8	3,997	-0.20%
2020/12/16	1	52.10	0	0.00	51.80	1	3,794	0.03%
2020/12/15	0	0.00	6	51.17	50.70	-6	3,776	-0.16%
2020/12/14	0	0.00	11	52.05	52.50	-11	3,732	-0.29%
2020/12/11	15	51.79	0	0.00	51.50	15	3,725	0.40%
2020/12/10	8	52.38	0	0.00	53.30	8	3,682	0.22%
2020/12/09	0	0.00	25	53.34	54.30	-25	3,571	-0.70%
2020/12/08	3	49.60	0	0.00	49.45	3	3,418	0.09%
2020/12/07	10	49.68	0	0.00	48.40	10	3,394	0.29%
2020/12/04	2	50.50	0	0.00	50.80	2	3,319	0.06%
2020/12/03	7	51.67	2	49.85	49.60	5	3,261	0.15%
2020/12/02	33	52.44	0	0.00	51.60	33	3,201	1.03%
2020/12/01	1	50.40	24	51.56	53.50	-23	3,064	-0.75%
2020/11/30	3	49.87	6	51.10	49.80	-3	2,844	-0.11%
2020/11/27	23	51.02	16	49.89	49.80	7	2,641	0.26%
2020/11/26	15	48.02	13	48.37	51.00	2	2,450	0.08%
2020/11/25	13	44.57	9	45.49	46.40	4	2,186	0.18%
2020/11/24	8	41.51	0	0.00	42.20	8	2,022	0.40%
2020/11/23	0	0.00	1	40.10	42.05	-1	1,968	-0.05%
2020/11/20	2	41.33	3	41.65	40.40	-1	1,972	-0.05%
2020/11/19	1	39.35	0	0.00	41.00	1	1,935	0.05%
2020/11/09	0	0.00	0.4	37.80	38.00	-0.4	2,466	-0.01%
2020/11/06	1	38.15	1.1	37.87	37.80	-0.1	2,517	0.00%
2020/10/28	2	42.00	0	0.00	40.50	2	3,322	0.06%
2020/10/27	0	0.00	2	38.55	38.55	-2	3,270	-0.06%
2020/10/05	0	0.00	1	35.90	35.90	-1	5,062	-0.02%
2020/09/28	0	0.00	3	36.18	37.00	-3	5,825	-0.05%
2020/09/24	1	36.85	1	37.20	36.85	0	6,182	0.00%
2020/09/21	1	39.95	0	0.00	39.50	1	6,543	0.02%
2020/09/17	0	0.00	2	38.75	39.00	-2	6,903	-0.03%
2020/09/15	2	40.13	0	0.00	39.85	2	6,921	0.03%
2020/09/14	0	0.00	2	40.60	40.80	-2	6,985	-0.03%
2020/09/03	2	40.15	0	0.00	39.50	2	6,777	0.03%
2020/09/01	0	0.00	10	40.80	40.60	-10	6,730	-0.15%
2020/08/27	0	0.00	1	40.40	40.00	-1	6,621	-0.02%
2020/08/25	0	0.00	2	41.30	41.75	-2	6,490	-0.03%
2020/08/24	6	41.87	12	41.90	42.00	-6	6,410	-0.09%
2020/08/21	1	42.55	19	42.53	43.45	-18	6,253	-0.29%
2020/08/20	3	39.48	3	39.22	39.50	0	6,045	0.00%
2020/08/19	2	38.05	0	0.00	38.95	2	5,910	0.03%
2020/08/13	1	38.05	1	36.70	36.70	0	5,872	0.00%
2020/08/07	7	38.34	7	38.72	38.25	0	5,724	0.00%
2020/08/06	10	41.50	0	0.00	39.80	10	5,623	0.18%
2020/08/05	3	42.00	6	42.51	41.10	-3	5,510	-0.05%
2020/08/04	1	40.95	3	40.17	40.45	-2	5,238	-0.04%
2020/08/03	12	38.30	0	0.00	38.50	12	4,970	0.24%
2020/07/31	4	39.68	0	0.00	38.80	4	4,931	0.08%
2020/07/30	2	37.95	16	39.29	38.75	-14	4,844	-0.29%
2020/07/29	1	34.20	0	0.00	35.80	1	4,588	0.02%
2020/07/28	11	33.31	8	34.47	33.40	3	4,540	0.07%
2020/07/27	16	37.48	0	0.00	36.75	16	4,396	0.36%
2020/07/24	3	40.37	4	40.40	38.00	-1	4,291	-0.02%
2020/07/23	5	39.17	19	38.62	38.80	-14	3,973	-0.35%
2020/07/22	0	0.00	2	37.70	37.10	-2	3,776	-0.05%
2020/07/21	0	0.00	1	37.15	37.30	-1	3,756	-0.03%
2020/07/20	3	36.77	3	37.20	36.60	0	3,729	0.00%
2020/07/17	4	37.08	0	0.00	37.70	4	3,658	0.11%
2020/07/14	3	37.07	6	37.40	37.55	-3	3,484	-0.09%
2020/07/13	3	38.48	7	38.52	38.10	-4	3,500	-0.11%
2020/07/10	6	38.14	3	38.33	37.85	3	3,462	0.09%
2020/07/09	11	40.15	0	0.00	39.20	11	3,373	0.33%
2020/07/08	0	0.00	4	37.50	38.10	-4	3,048	-0.13%
2020/07/06	13	36.90	2	36.93	37.35	11	2,653	0.41%
2020/07/03	0	0.00	1	37.90	37.00	-1	2,525	-0.04%
2020/07/02	1	35.85	16	35.79	36.35	-15	2,271	-0.66%
2020/06/30	1	32.80	0	0.00	33.55	1	2,057	0.05%
2020/06/29	12	32.18	0	0.00	32.55	12	1,863	0.64%
2020/06/24	1	29.60	0	0.00	29.60	1	1,674	0.06%
2020/05/29	0	0.00	1	29.15	28.95	-1	1,392	-0.07%
2020/05/27	1	30.50	0	0.00	30.00	1	1,402	0.07%
2020/05/20	0	0.00	1	29.15	28.95	-1	1,352	-0.07%
2020/05/19	1	28.70	1	29.00	28.90	0	1,345	0.00%
2020/05/18	1	29.25	1	29.60	29.00	0	1,335	0.00%
2020/05/15	0	0.00	1	28.00	27.70	-1	1,321	-0.08%
2020/05/05	1	30.75	0	0.00	30.80	1	1,267	0.08%
2020/04/24	1	32.00	1	32.00	32.00	0	1,255	0.00%
2020/04/21	0	0.00	1	31.40	31.55	-1	1,240	-0.08%
2020/04/20	0	0.00	2	30.75	31.30	-2	1,208	-0.17%
2020/04/17	3	30.48	4	30.83	30.45	-1	1,236	-0.08%
2020/04/16	4	30.05	0	0.00	30.45	4	1,173	0.34%
2020/04/13	0	0.00	8	24.40	25.00	-8	1,069	-0.75%
2020/04/09	8	24.24	0	0.00	24.45	8	1,094	0.73%
2020/03/19	0	0.00	1	18.30	16.95	-1	1,649	-0.06%
2020/03/13	0	0.00	1	21.35	21.95	-1	1,617	-0.06%
2020/03/11	0	0.00	1	27.00	26.20	-1	1,572	-0.06%
2020/03/10	1	26.90	0	0.00	26.95	1	1,571	0.06%
2020/03/02	0	0.00	1	27.75	27.75	-1	1,533	-0.07%
2020/02/26	1	30.05	0	0.00	29.85	1	1,514	0.07%
2020/02/11	0	0.00	2	30.60	30.20	-2	1,552	-0.13%
2020/02/07	2	30.08	0	0.00	29.90	2	1,544	0.13%
2020/01/31	1	31.30	0	0.00	31.50	1	1,501	0.07%
2020/01/13	0	0.00	2	36.00	36.10	-2	1,425	-0.14%
2020/01/07	1	34.10	1	34.20	34.10	0	1,391	0.00%
2020/01/06	1	34.60	0	0.00	34.60	1	1,390	0.07%
2019/12/27	1	35.80	1	36.00	35.25	0	1,316	0.00%
2019/12/26	0	0.00	1	35.75	35.65	-1	1,297	-0.08%
2019/12/25	2	36.83	2	36.63	36.60	0	1,265	0.00%
2019/12/24	0	0.00	1	36.90	36.90	-1	1,247	-0.08%
2019/12/23	4	36.93	1	36.65	36.05	3	1,197	0.25%
2019/12/20	0	0.00	3	35.20	34.60	-3	1,052	-0.29%
2019/12/17	0	0.00	2	35.10	33.30	-2	1,122	-0.18%
2019/12/13	0	0.00	1	31.95	31.80	-1	1,034	-0.10%
2019/11/21	1	34.30	0	0.00	33.45	1	1,190	0.08%
2019/11/08	1	32.35	0	0.00	32.80	1	1,153	0.09%
2019/11/07	0	0.00	1	32.00	31.95	-1	1,158	-0.09%
2019/11/01	0	0.00	1	32.80	32.85	-1	1,206	-0.08%
2019/10/30	0.9	32.90	0	0.00	33.10	0.9	1,210	0.07%
2019/10/09	0	0.00	1	33.45	33.40	-1	1,402	-0.07%
2019/10/03	2	34.28	0	0.00	34.05	2	1,396	0.14%
2019/09/25	1	34.85	0	0.00	34.85	1	1,446	0.07%
2019/09/23	4	36.53	1	37.50	36.30	3	1,430	0.21%
2019/09/10	1	35.35	1	34.10	33.60	0	1,714	0.00%
2019/09/09	1	34.80	1	36.20	34.60	0	1,740	0.00%
2019/09/06	0	0.00	2	34.30	33.95	-2	1,717	-0.12%
2019/09/04	1	32.60	1	32.60	32.30	0	1,769	0.00%
2019/08/30	2	32.00	0	0.00	31.70	2	1,773	0.11%
2019/08/29	2	31.95	0	0.00	31.70	2	1,791	0.11%
2019/08/19	1	32.50	0	0.00	32.30	1	1,870	0.05%
2019/07/31	1	35.35	0	0.00	35.10	1	2,251	0.04%
2019/07/29	1	36.70	1	37.10	36.55	0	2,261	0.00%
2019/07/26	2	37.03	1	37.25	37.00	1	2,259	0.04%
2019/07/25	1	36.50	3	36.40	36.80	-2	2,221	-0.09%
2019/07/15	1	34.65	0	0.00	35.70	1	2,269	0.04%
2019/07/11	2	35.45	0	0.00	35.10	2	2,374	0.08%
2019/07/08	0	0.00	6	35.50	35.30	-6	2,476	-0.24%
2019/07/04	2	36.53	1	36.75	36.45	1	2,536	0.04%
2019/07/01	1	36.25	0	0.00	36.00	1	2,576	0.04%
2019/06/25	1	34.25	1	34.45	34.25	0	2,628	0.00%
2019/06/21	8	37.60	1	39.70	35.85	7	2,762	0.25%
2019/06/20	0	0.00	2	38.60	38.35	-2	2,697	-0.07%
2019/06/19	0	0.00	1	38.40	38.60	-1	2,773	-0.04%
2019/06/17	0	0.00	0	35.15	35.15	0	2,689	0.00%
2019/06/14	1	33.75	1	34.35	34.90	0	2,905	0.00%
2019/06/13	1	33.50	0	0.00	33.50	1	2,984	0.03%
2019/06/11	1	33.00	0	0.00	32.60	1	3,391	0.03%
2019/06/03	0	0.00	1	32.40	32.05	-1	3,513	-0.03%
2019/05/29	1	31.70	0	0.00	31.70	1	3,565	0.03%
2019/05/21	0	0.00	2	33.70	34.20	-2	3,672	-0.05%
2019/05/20	2	34.20	0	0.00	33.10	2	3,733	0.05%
2019/05/16	0	0.00	8	34.35	33.05	-8	3,755	-0.21%
2019/05/15	3	34.47	1	34.65	34.65	2	3,702	0.05%
2019/05/14	8	31.85	0	0.00	31.50	8	3,656	0.22%
2019/05/13	1	32.50	0	0.00	31.00	1	3,653	0.03%
2019/05/10	0	0.00	1	31.90	32.40	-1	3,668	-0.03%
2019/05/09	0	0.00	1	33.65	33.10	-1	3,640	-0.03%
2019/04/29	0	0.00	2	38.03	38.00	-2	3,623	-0.06%
2019/04/25	1	38.90	0	0.00	39.00	1	3,591	0.03%
2019/04/22	2	39.48	0	0.00	39.20	2	3,576	0.06%
2019/04/15	0	0.00	3	39.60	39.10	-3	3,406	-0.09%
2019/04/09	0	0.00	3	39.53	39.05	-3	3,329	-0.09%
2019/04/03	2	39.60	2	39.35	39.55	0	3,323	0.00%
2019/04/02	1	39.60	1	40.00	39.00	0	3,375	0.00%
2019/04/01	1	40.00	1	39.30	39.20	0	3,355	0.00%
2019/03/29	1	39.45	1	39.10	39.90	0	3,323	0.00%
2019/03/27	4	40.54	4	39.95	40.00	0	3,279	0.00%
2019/03/26	21	39.05	21	38.86	39.50	0	3,166	0.00%
2019/03/25	1	36.25	6	36.20	36.55	-5	3,088	-0.16%
2019/03/21	0.3	38.00	0	0.00	38.10	0.3	2,988	0.01%
2019/03/20	4	38.00	0	0.00	38.10	4	3,078	0.13%
2019/03/19	17	40.40	1	38.85	37.35	16	3,027	0.53%
2019/03/18	0	0.00	1	38.50	38.50	-1	2,779	-0.04%
2019/03/15	1	35.30	3	34.85	35.00	-2	2,672	-0.07%
2019/03/14	4	33.28	1	32.95	33.85	3	2,396	0.13%
2019/03/11	0	0.00	0.5	28.70	28.85	-0.5	2,223	-0.02%
2019/02/27	0	0.00	1	28.05	28.35	-1	2,407	-0.04%
2019/02/22	1	29.00	0	0.00	28.90	1	2,634	0.04%
2019/02/21	2	29.00	0	0.00	29.00	2	2,629	0.08%
2019/02/20	0	0.00	20	28.56	28.35	-20	2,579	-0.78%
2019/02/19	4	28.86	37	29.06	29.10	-33	2,560	-1.29%
2019/02/12	0	0.00	16	27.00	26.80	-16	2,610	-0.61%
2019/01/17	4	23.90	0	0.00	23.80	4	2,719	0.15%
2019/01/03	2	25.40	0	0.00	25.20	2	2,846	0.07%
2018/12/25	10	27.79	0	0.00	27.70	10	2,948	0.34%
2018/12/19	2	28.00	2	27.75	28.00	0	2,954	0.00%
2018/12/14	4	28.70	7	28.69	28.75	-3	3,038	-0.10%
2018/12/13	20	29.60	0	0.00	28.85	20	3,134	0.64%
2018/12/12	33	27.35	0	0.00	27.75	33	3,085	1.07%
2018/12/11	2	26.70	0	0.00	26.80	2	3,088	0.06%
2018/12/06	0	0.00	1	26.90	26.10	-1	3,086	-0.03%
2018/11/29	1	28.50	0	0.00	28.40	1	3,068	0.03%
2018/11/26	0	0.00	2	26.85	26.80	-2	3,227	-0.06%
2018/11/23	2	25.95	2	29.35	25.85	0	3,178	0.00%
2018/11/22	2	26.65	2	26.70	26.70	0	3,106	0.00%
2018/11/21	0	0.00	2	24.10	24.30	-2	3,016	-0.07%
2018/11/15	2	24.00	2	23.80	23.70	0	3,118	0.00%
2018/11/13	2	23.35	0	0.00	24.90	2	3,087	0.06%
2018/11/12	0	0.00	3	24.20	24.65	-3	3,018	-0.10%
2018/11/08	3	23.00	0	0.00	22.35	3	2,995	0.10%
2018/11/02	1	21.90	0	0.00	21.30	1	3,138	0.03%
2018/10/11	1	24.50	0	0.00	24.50	1	3,401	0.03%
2018/10/05	0	0.00	3	28.53	28.75	-3	3,464	-0.09%
2018/10/04	1	32.75	0	0.00	30.85	1	3,488	0.03%
2018/10/02	1	35.75	0	0.00	35.00	1	3,755	0.03%
2018/09/20	3	38.60	1	37.15	36.95	2	5,195	0.04%
2018/09/18	0	0.00	1	38.55	37.35	-1	5,270	-0.02%
2018/09/06	0	0.00	8	38.91	38.35	-8	7,280	-0.11%
2018/09/05	10	39.50	8	38.78	38.15	2	7,641	0.03%
2018/09/04	1	38.80	0	0.00	38.40	1	7,816	0.01%
2018/09/03	1	38.75	1	37.05	37.40	0	7,856	0.00%
2018/08/31	5	39.11	0	0.00	39.90	5	7,891	0.06%
2018/08/29	1	37.00	0	0.00	36.50	1	7,909	0.01%
2018/08/28	0	0.00	1	35.05	35.00	-1	8,048	-0.01%
2018/08/24	1	35.40	1	34.40	34.50	0	8,175	0.00%
2018/08/23	3	36.62	3	35.73	35.30	0	8,274	0.00%
2018/08/22	3	35.88	2	36.25	36.35	1	8,297	0.01%
2018/08/14	1	35.00	2	35.60	35.50	-1	8,324	-0.01%
2018/08/13	0	0.00	1	34.95	35.15	-1	8,494	-0.01%
2018/08/10	1	39.15	0	0.00	38.70	1	8,575	0.01%
2018/08/09	1	39.75	0	0.00	38.65	1	8,835	0.01%
2018/07/27	0	0.00	1	46.50	46.50	-1	9,793	-0.01%
2018/07/25	1	48.05	1	48.50	47.00	0	10,381	0.00%
2018/07/24	1	46.95	1	47.90	47.60	0	10,379	0.00%
2018/07/23	2	46.93	2	47.70	47.15	0	10,464	0.00%
2018/07/20	1	45.60	1	46.00	45.20	0	10,498	0.00%
2018/07/18	0	0.00	3	46.90	46.20	-3	10,796	-0.03%
2018/07/16	3	48.73	3	48.68	48.00	0	11,280	0.00%
2018/07/13	1	48.15	0	0.00	48.20	1	11,245	0.01%
2018/07/12	2	48.50	0	0.00	47.95	2	11,567	0.02%
2018/07/11	3	48.28	5	48.16	48.10	-2	11,705	-0.02%
2018/07/09	1	48.90	0	0.00	47.50	1	11,760	0.01%
2018/07/06	1	46.90	1	48.45	48.55	0	11,839	0.00%
2018/07/05	4	49.76	4	48.93	47.75	0	11,778	0.00%
2018/07/04	6	50.30	5	50.58	49.00	1	11,826	0.01%
2018/07/03	14	52.05	10	51.00	50.00	4	11,863	0.03%
2018/07/02	5	54.54	5	53.72	51.40	0	11,591	0.00%
2018/06/29	1	50.40	21	49.07	50.40	-20	11,188	-0.18%
2018/06/28	2	47.43	1	48.15	45.85	1	10,976	0.01%
2018/06/27	7	47.72	6	47.83	47.70	1	10,885	0.01%
2018/06/26	3	46.90	5	46.54	47.50	-2	10,755	-0.02%
2018/06/25	1	45.70	1	46.25	44.50	0	10,586	0.00%
2018/06/22	7	49.61	5	50.77	49.00	2	10,353	0.02%
2018/06/21	5	48.71	6	50.27	50.10	-1	10,077	-0.01%
2018/06/20	3	47.18	1	47.35	46.10	2	9,813	0.02%
2018/06/19	2	47.13	5	46.71	47.15	-3	9,495	-0.03%
2018/06/15	1	40.80	0	0.00	42.90	1	9,375	0.01%
2018/06/14	4	39.74	4	40.58	40.15	0	9,233	0.00%
2018/06/13	0	0.00	1	40.55	39.00	-1	9,282	-0.01%
2018/06/12	9	39.56	12	40.03	39.35	-3	9,006	-0.03%
2018/06/08	1	36.30	0	0.00	35.95	1	9,002	0.01%
2018/06/07	2	37.80	7	37.60	37.45	-5	8,910	-0.06%
2018/06/06	2	38.88	4	38.75	38.55	-2	8,907	-0.02%
2018/06/05	17	39.45	6	40.35	38.20	11	8,871	0.12%
2018/06/04	2	42.35	3	42.20	42.30	-1	8,700	-0.01%
2018/06/01	2	39.45	7	39.48	38.80	-5	8,669	-0.06%
2018/05/31	19	39.02	7	39.21	39.45	12	8,675	0.14%
2018/05/30	5	38.50	0	0.00	38.70	5	8,661	0.06%
2018/05/29	2	37.23	6	37.42	37.50	-4	8,673	-0.05%
2018/05/28	0	0.00	2	35.20	35.00	-2	8,672	-0.02%
2018/05/25	7	35.54	3	34.80	34.80	4	8,726	0.05%
2018/05/22	1	36.50	0	0.00	35.80	1	9,216	0.01%
2018/05/21	1	37.60	22	37.48	37.00	-21	9,236	-0.23%
2018/05/17	3	35.95	3	36.27	36.60	0	9,229	0.00%
2018/05/16	33	35.15	5	34.87	33.80	28	9,069	0.31%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	2	31.38	9	31.82	33.20	-7	8,863	-0.08%
2018/05/11	10	30.37	8	30.69	30.20	2	8,709	0.02%
2018/05/10	5	29.85	5	30.22	30.15	0	8,637	0.00%
2018/05/09	5	30.80	2	32.30	31.00	3	8,554	0.04%
2018/05/08	2	31.50	0	0.00	30.90	2	8,544	0.02%
2018/05/03	5	30.50	10	32.70	31.90	-5	8,483	-0.06%
2018/05/02	7	32.93	0	0.00	30.90	7	8,397	0.08%
2018/04/30	0	0.00	3	33.95	33.95	-3	8,158	-0.04%
2018/04/27	1	30.05	13	30.32	30.90	-12	8,131	-0.15%
2018/04/26	4	29.03	1	30.90	28.10	3	7,996	0.04%
2018/04/25	1	29.90	7	29.69	29.90	-6	7,863	-0.08%
2018/04/24	10	29.53	2	30.10	29.00	8	7,654	0.10%
2018/04/23	2	34.00	3	32.95	32.20	-1	7,447	-0.01%
2018/04/20	11	35.93	1	36.10	35.50	10	7,296	0.14%
2018/04/18	0	0.00	1	30.20	31.40	-1	6,821	-0.01%
2018/04/17	4	30.23	2	31.43	28.55	2	6,457	0.03%
2018/04/13	1	33.90	1	32.50	32.95	0	6,134	0.00%
2018/04/12	0	0.00	3	36.70	33.30	-3	5,835	-0.05%
2018/04/11	3	37.92	2	36.90	36.90	1	5,665	0.02%
2018/04/10	3	39.00	5	36.37	36.00	-2	5,565	-0.04%
2018/04/09	14	41.40	10	38.87	38.70	4	5,342	0.07%
2018/03/29	1	42.00	0	0.00	40.55	1	4,959	0.02%
2018/03/22	0	0.00	1	36.35	36.35	-1	4,811	-0.02%
2018/03/21	0	0.00	10	39.18	40.35	-10	4,771	-0.21%
2018/03/20	2	33.98	0	0.00	36.70	2	4,550	0.04%
2018/03/19	3	33.20	10	33.40	33.40	-7	4,382	-0.16%
2018/03/16	5	31.11	4	30.70	30.40	1	4,204	0.02%
2018/03/15	5	32.20	0	0.00	32.20	5	4,071	0.12%
2018/03/06	0	0.00	1	24.00	24.50	-1	3,428	-0.03%
2018/03/05	1	24.50	2	24.00	23.90	-1	3,361	-0.03%
2018/02/26	1	20.00	0	0.00	19.75	1	2,980	0.03%
2018/02/22	2	20.50	7	21.25	20.60	-5	2,673	-0.19%
2018/02/12	8	16.69	11	17.60	17.60	-3	2,351	-0.13%
2018/02/09	8	15.12	3	15.52	16.00	5	2,163	0.23%
2018/02/08	3	13.12	0	0.00	14.55	3	1,950	0.15%
2018/02/07	1	13.25	0	0.00	13.25	1	1,790	0.06%
2018/02/06	0	0.00	1	11.70	12.05	-1	1,702	-0.06%
2018/02/01	2	13.95	1	14.00	13.80	1	1,591	0.06%
2018/01/31	1	14.30	0	0.00	14.10	1	1,535	0.07%
2018/01/30	1	14.55	0	0.00	13.50	1	1,431	0.07%
2018/01/29	0	0.00	3	14.60	14.60	-3	1,284	-0.23%