威盛 (2388)-元大-彰化券商分點個股進出

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
129.0
漲跌
▼1.0
漲幅
-0.77%
成交量
10,386張
產業
上市半導體類股
639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－元大-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化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
2024/04/25	5	128.81	2	129.00	129.00	3	8,838	0.03%
2024/04/24	2	127.00	4	126.25	130.00	-2	8,896	-0.02%
2024/04/22	1.2	125.08	0	0.00	121.00	1.2	9,123	0.01%
2024/04/19	7.2	134.17	3	136.67	128.00	4.2	9,217	0.05%
2024/04/18	2.3	139.37	4.3	143.15	138.50	-2	9,285	-0.02%
2024/04/17	1	139.50	3.1	141.39	141.00	-2.1	9,411	-0.02%
2024/04/16	8	137.88	3	137.33	137.00	5	9,409	0.05%
2024/04/15	13.2	143.91	18.7	145.24	139.00	-5.6	9,595	-0.06%
2024/04/12	0	0.00	19.1	137.98	140.00	-19.1	9,891	-0.19%
2024/04/11	2.2	128.41	1	127.50	127.50	1.2	9,777	0.01%
2024/04/09	1	130.50	2.1	129.29	131.00	-1.1	10,007	-0.01%
2024/04/08	2	126.75	0.2	128.00	127.00	1.8	10,190	0.02%
2024/04/03	0	0.00	2	130.50	129.50	-2	10,292	-0.02%
2024/04/02	1.2	129.86	8	130.75	129.50	-6.8	10,401	-0.07%
2024/04/01	5	130.60	4	130.38	132.00	1	10,566	0.01%
2024/03/29	31	126.05	1	125.50	125.50	30	10,813	0.28%
2024/03/28	5	128.61	3	127.00	126.00	2	10,978	0.02%
2024/03/27	4	129.63	2	128.50	127.50	2	11,173	0.02%
2024/03/26	150.1	134.37	121	136.64	131.50	29.1	11,227	0.26%	大買/大賣/
2024/03/25	0	0.00	3	134.50	134.50	-3	10,741	-0.03%
2024/03/22	2	121.50	1.1	123.45	122.50	1	10,943	0.01%
2024/03/21	1	121.00	200	121.00	121.50	-199	11,314	-1.76%	大賣/鉅額交易
2024/03/20	202	119.00	2.1	119.50	120.00	199.9	12,008	1.66%	大買/鉅額交易
2024/03/19	2	121.50	0	0.00	120.00	2	12,105	0.02%
2024/03/18	2	121.25	3	121.00	122.00	-1	12,316	-0.01%
2024/03/15	2	122.75	0	0.00	121.00	2	12,709	0.02%
2024/03/14	5	122.20	3	122.33	122.50	2	13,710	0.01%
2024/03/13	3.1	126.42	0	0.00	123.00	3.1	14,188	0.02%
2024/03/12	12	129.96	7	129.29	129.00	5	14,705	0.03%
2024/03/11	3	131.33	9.1	130.28	129.00	-6.1	14,997	-0.04%
2024/03/08	22.8	133.97	24.5	132.45	131.00	-1.7	15,156	-0.01%
2024/03/07	19.2	138.38	17.5	138.11	137.50	1.8	15,459	0.01%
2024/03/06	8.3	128.84	6	129.75	128.50	2.3	15,394	0.01%
2024/03/05	7.4	131.49	4.1	133.72	131.50	3.3	15,797	0.02%
2024/03/04	8	132.31	4	132.50	131.50	4	16,131	0.02%
2024/03/01	0.3	131.60	2	134.00	131.00	-1.8	16,757	-0.01%
2024/02/29	1	131.50	0	0.00	132.00	1	16,958	0.01%
2024/02/27	6.4	131.97	12	132.38	130.00	-5.7	17,108	-0.03%
2024/02/26	6	132.50	1	133.00	132.50	5	17,706	0.03%
2024/02/23	0.2	133.50	1	135.50	134.00	-0.8	18,732	0.00%
2024/02/22	6.2	134.21	0.3	132.50	132.50	5.9	19,143	0.03%
2024/02/21	1.1	138.00	1	136.50	136.50	0.1	19,465	0.00%
2024/02/20	4.1	137.10	3	137.83	136.50	1.1	20,833	0.01%
2024/02/19	3.1	138.68	0	0.00	137.00	3.1	21,480	0.01%
2024/02/16	9	140.06	5	140.30	141.00	4	22,655	0.02%
2024/02/15	3	137.33	0	0.00	136.00	3	23,835	0.01%
2024/02/05	1	140.00	2	137.25	137.00	-1	23,844	0.00%
2024/02/02	5	143.30	14	142.82	143.00	-9	24,008	-0.04%
2024/02/01	1.1	138.98	2	140.00	137.00	-0.9	24,146	0.00%
2024/01/31	6	140.00	1	141.50	138.50	5	24,912	0.02%
2024/01/30	8	141.56	1	139.00	138.50	7	25,466	0.03%
2024/01/29	1	140.00	0	0.00	141.50	1	27,200	0.00%
2024/01/26	7	141.86	6	141.08	140.00	1	28,504	0.00%
2024/01/25	1	144.00	0.1	144.50	142.50	0.9	29,219	0.00%
2024/01/24	3	145.67	0	0.00	143.50	3	29,380	0.01%
2024/01/23	2	146.75	0	0.00	146.50	2	29,733	0.01%
2024/01/22	1	145.50	1	149.50	148.00	0	30,158	0.00%
2024/01/19	10.1	145.49	12	144.63	145.00	-1.9	30,462	-0.01%
2024/01/18	10.1	142.55	11	141.05	143.00	-0.9	30,718	0.00%
2024/01/17	2	145.00	2	144.00	143.50	0	31,186	0.00%
2024/01/16	0	0.00	1	149.00	147.50	-1	31,268	0.00%
2024/01/15	9	149.50	12	149.33	149.50	-3	31,362	-0.01%
2024/01/12	21	147.50	18	146.42	145.50	3	31,612	0.01%
2024/01/11	11	150.27	10	151.45	150.00	1	31,796	0.00%
2024/01/10	15	148.73	10	150.50	152.50	5	33,245	0.02%
2024/01/09	231.2	149.18	228	150.31	149.00	3.2	33,456	0.01%	大買/大賣/
2024/01/08	19.7	160.71	10.1	154.59	149.00	9.7	33,451	0.03%
2024/01/05	12	156.42	13.5	157.61	160.00	-1.5	33,127	0.00%
2024/01/04	4.1	157.49	10.5	158.00	157.00	-6.5	33,237	-0.02%
2024/01/03	7	156.78	8	156.81	156.50	-1	33,381	0.00%
2024/01/02	11.1	155.81	4	153.38	157.00	7.1	33,333	0.02%
2023/12/29	1	154.50	1	155.00	156.50	0	33,292	0.00%
2023/12/28	10	153.75	9	154.72	154.00	1	33,365	0.00%
2023/12/27	2	154.25	1	155.00	153.00	1	33,848	0.00%
2023/12/26	7	159.29	8.1	159.30	157.00	-1.1	34,020	0.00%
2023/12/25	14	156.79	10	156.05	156.50	4	33,926	0.01%
2023/12/22	5	153.70	4.1	155.61	155.50	0.9	33,954	0.00%
2023/12/21	27.1	151.54	29.2	152.41	151.50	-2.2	33,980	-0.01%
2023/12/20	198	151.68	197	153.63	151.50	1	34,141	0.00%	大買/大賣/
2023/12/19	15	152.13	15	151.53	152.00	0	34,211	0.00%
2023/12/18	8.1	154.61	13	155.27	152.50	-5	34,286	-0.01%
2023/12/15	20.1	161.61	19.5	158.85	156.00	0.6	34,194	0.00%
2023/12/14	13	164.04	14	164.11	165.00	-1	33,968	0.00%
2023/12/13	7.2	164.00	7	161.50	161.00	0.1	34,449	0.00%
2023/12/12	17.1	164.56	15	162.67	163.50	2.1	35,051	0.01%
2023/12/11	24.1	172.78	10	163.11	161.50	14	34,894	0.04%
2023/12/08	11	171.54	16	172.38	174.00	-5	33,960	-0.01%
2023/12/07	10.2	165.25	10	162.80	166.00	0.2	33,596	0.00%
2023/12/06	11	171.14	5	173.80	170.50	6	33,297	0.02%
2023/12/05	44.3	169.78	2	168.75	169.50	42.3	33,200	0.13%
2023/12/04	26.1	174.83	25	178.08	173.00	1.1	33,133	0.00%
2023/12/01	57	176.16	132	174.55	176.50	-75	32,795	-0.23%	大賣/
2023/11/30	19	174.37	25	171.30	172.50	-6	32,648	-0.02%
2023/11/29	10	168.50	14	169.68	170.50	-4	32,301	-0.01%
2023/11/28	23	168.13	26	168.65	168.00	-3	32,070	-0.01%
2023/11/27	5	163.00	4	163.63	160.00	1	31,641	0.00%
2023/11/24	13	164.38	10	165.40	165.00	3	31,699	0.01%
2023/11/23	28	165.59	54	165.21	163.50	-26	31,774	-0.08%
2023/11/22	54	174.46	52	172.33	170.50	2	31,908	0.01%
2023/11/21	17	166.56	22	166.73	168.50	-5	31,430	-0.02%
2023/11/20	10	163.30	10	164.80	166.00	0	31,221	0.00%
2023/11/17	37	162.49	25	160.96	164.00	12	30,986	0.04%
2023/11/16	15	157.70	13	158.54	160.00	2	29,688	0.01%
2023/11/15	123	158.01	125	153.34	158.50	-2	29,107	-0.01%	大買/大賣/
2023/11/14	240	149.60	249	144.76	149.50	-9	28,172	-0.03%	大買/大賣/
2023/11/13	0	0.00	1.4	138.50	138.50	-1.4	27,196	-0.01%
2023/11/10	9.3	127.67	5	126.51	126.00	4.3	27,211	0.02%
2023/11/09	170.1	128.93	166	129.10	129.00	4.1	27,142	0.01%	大買/大賣/
2023/11/08	13	130.42	15	130.87	129.00	-2	27,019	-0.01%
2023/11/07	12.3	133.38	6	133.67	133.50	6.3	26,701	0.02%
2023/11/06	82.1	137.56	90.1	143.23	135.00	-8	26,450	-0.03%
2023/11/03	27.1	137.67	224.4	135.35	145.00	-197.4	25,118	-0.79%	大賣/鉅額交易
2023/11/02	24	126.31	35.3	128.50	132.00	-11.3	24,186	-0.05%
2023/11/01	15.5	121.10	13	121.42	120.00	2.5	23,920	0.01%
2023/10/31	142.5	119.59	151	124.44	119.00	-8.5	23,942	-0.04%	大買/大賣/
2023/10/30	12	121.96	17	122.94	123.00	-5	23,924	-0.02%
2023/10/27	118	117.28	115	120.85	117.00	3	23,866	0.01%	大買/大賣/
2023/10/26	17	120.15	9	120.39	119.00	8	23,523	0.03%
2023/10/25	42	123.45	60	121.83	124.00	-18	23,188	-0.08%
2023/10/24	121	115.57	113	114.97	117.50	8	22,575	0.04%	大買/大賣/
2023/10/23	119	114.51	119	115.87	114.50	0	22,310	0.00%	大買/大賣/
2023/10/20	234.3	116.67	225	118.97	116.50	9.3	22,156	0.04%	大買/大賣/
2023/10/19	183	122.02	183	122.57	122.50	0	21,788	0.00%	大買/大賣/
2023/10/18	133	125.61	125.6	138.52	121.50	7.4	21,471	0.03%	大買/大賣/
2023/10/17	144	133.17	146.7	128.65	134.50	-2.7	19,814	-0.01%	大買/大賣/
2023/10/16	96.2	122.63	89.6	122.83	122.50	6.6	19,488	0.03%
2023/10/13	143.5	121.91	145.9	119.13	122.00	-2.4	19,195	-0.01%	大買/大賣/
2023/10/12	8	114.63	15	114.30	118.50	-7	19,873	-0.04%
2023/10/11	12	111.13	22.1	109.84	108.00	-10.1	20,327	-0.05%
2023/10/06	123	116.11	134	117.95	116.00	-11	20,959	-0.05%	大買/大賣/
2023/10/05	16.1	117.57	10.3	117.44	117.00	5.8	21,594	0.03%
2023/10/04	94	118.48	95.4	117.76	118.50	-1.4	22,450	-0.01%
2023/10/03	21	122.91	20.3	124.07	118.00	0.7	22,460	0.00%
2023/10/02	19.1	124.95	18	124.28	123.00	1.1	22,027	0.00%
2023/09/28	10	120.00	8	118.94	118.50	2	22,128	0.01%
2023/09/27	5	117.60	10	118.70	121.50	-5	21,906	-0.02%
2023/09/26	30	119.97	27	120.22	117.00	3	21,747	0.01%
2023/09/25	23	122.50	17.1	122.17	122.00	5.9	21,526	0.03%
2023/09/22	11	118.36	11.1	118.72	120.00	-0.1	21,249	0.00%
2023/09/21	16.2	116.49	13.5	117.63	119.00	2.7	21,117	0.01%
2023/09/20	17	117.29	16	117.56	115.50	1	20,877	0.00%
2023/09/19	20.3	122.20	20	119.63	118.00	0.3	20,651	0.00%
2023/09/18	32	122.72	38.5	123.01	122.50	-6.5	20,183	-0.03%
2023/09/15	8	118.56	17	119.65	120.00	-9	19,566	-0.05%
2023/09/14	3	107.17	7.2	109.47	111.00	-4.2	18,784	-0.02%
2023/09/13	1	100.50	1	101.00	101.00	0	18,675	0.00%
2023/09/12	10	103.40	7	103.79	103.00	3	18,860	0.02%
2023/09/11	19.6	110.67	4.1	105.99	105.50	15.5	18,751	0.08%
2023/09/08	9.1	112.49	11	116.27	116.50	-1.9	18,518	-0.01%
2023/09/07	7	116.50	6.8	115.52	115.00	0.3	18,412	0.00%
2023/09/06	7.5	116.71	4	116.25	116.50	3.5	18,611	0.02%
2023/09/05	6	114.75	9.2	116.10	118.00	-3.2	18,805	-0.02%
2023/09/04	4.3	114.32	3	115.33	116.00	1.3	18,827	0.01%
2023/09/01	2.9	113.60	25	113.06	112.50	-22.2	18,965	-0.12%
2023/08/31	8.7	115.45	13	116.08	115.00	-4.3	19,335	-0.02%
2023/08/30	4	114.50	5	114.50	114.50	-1	19,752	-0.01%
2023/08/29	7	108.71	7	109.07	109.00	0	19,823	0.00%
2023/08/28	21.4	115.21	10	110.30	108.50	11.4	19,677	0.06%
2023/08/25	27.6	121.49	14.2	119.74	120.50	13.4	18,965	0.07%
2023/08/24	15.3	116.73	19.5	115.74	113.50	-4.2	18,625	-0.02%
2023/08/23	8.5	114.71	3.1	115.03	115.00	5.4	18,734	0.03%
2023/08/22	7	112.14	2	110.00	110.00	5	18,597	0.03%
2023/08/21	6	110.42	9	109.72	108.50	-3	18,705	-0.02%
2023/08/18	10.1	112.81	15	109.23	108.00	-4.9	18,625	-0.03%
2023/08/17	9	115.94	9	116.78	116.00	0	18,354	0.00%
2023/08/16	3	111.67	3	112.00	113.50	0	18,081	0.00%
2023/08/15	17	112.09	18.1	111.56	110.00	-1.1	17,939	-0.01%
2023/08/14	12	109.21	12.5	109.10	109.00	-0.5	17,783	0.00%
2023/08/11	14.6	107.67	16	109.22	110.00	-1.5	17,660	-0.01%
2023/08/10	24.1	108.59	22	108.07	109.50	2.1	17,245	0.01%
2023/08/09	17	111.65	17	109.62	109.50	0	16,904	0.00%
2023/08/08	18.4	106.10	8	107.44	105.50	10.4	16,460	0.06%
2023/08/07	16	116.25	8	115.69	117.00	8	16,266	0.05%
2023/08/04	13	111.65	11.3	110.08	109.50	1.7	15,730	0.01%
2023/08/02	7	114.14	7	114.86	113.50	0	15,495	0.00%
2023/08/01	5	123.31	3.1	124.74	121.50	1.9	15,096	0.01%
2023/07/31	14	134.50	3	138.33	133.00	11	14,649	0.08%
2023/07/28	1.3	138.96	3	147.00	147.50	-1.7	14,586	-0.01%
2023/07/27	2.1	145.36	6	150.33	144.00	-3.9	14,565	-0.03%
2023/07/26	7	150.12	5	150.30	151.50	2	14,531	0.01%
2023/07/25	3	144.83	3.5	143.58	142.50	-0.5	14,521	0.00%
2023/07/24	6.3	147.88	1.1	147.05	151.00	5.2	14,518	0.04%
2023/07/21	4.2	146.39	4.3	147.16	148.50	-0.1	14,490	0.00%
2023/07/20	3.4	132.80	4	134.38	135.00	-0.6	14,460	0.00%
2023/07/19	2	125.25	10.3	126.98	127.50	-8.3	14,434	-0.06%
2023/07/18	5	127.10	9	123.17	125.00	-4	14,485	-0.03%
2023/07/17	35.3	129.25	30.5	131.30	130.00	4.8	14,425	0.03%
2023/07/14	12.7	125.86	27	125.22	127.00	-14.4	13,341	-0.11%
2023/07/13	17.3	113.96	11.5	114.13	115.50	5.8	12,613	0.05%
2023/07/12	7	101.73	17	103.26	105.00	-10	11,715	-0.09%
2023/07/11	7.5	93.37	66.8	93.35	95.50	-59.3	11,020	-0.54%
2023/07/10	23	85.58	4.1	85.96	86.90	18.9	10,104	0.19%
2023/07/07	1.2	82.78	2.2	83.51	84.20	-1	9,931	-0.01%
2023/07/06	51.2	83.76	17	84.18	83.80	34.2	9,928	0.34%
2023/07/05	0	0.00	3	82.13	81.00	-3	9,556	-0.03%
2023/07/04	2	81.75	1	80.90	81.60	1	9,601	0.01%
2023/07/03	2	82.20	4	82.50	81.60	-2	9,611	-0.02%
2023/06/30	0	0.00	1	80.70	81.00	-1	9,650	-0.01%
2023/06/29	11	80.75	5	81.14	80.10	6	9,705	0.06%
2023/06/28	1	77.20	3	79.10	80.00	-2	9,781	-0.02%
2023/06/27	5	78.54	3	77.73	76.70	2	10,125	0.02%
2023/06/26	3	78.40	0	0.00	78.30	3	10,225	0.03%
2023/06/21	9	80.22	1	80.40	79.80	8	10,768	0.07%
2023/06/20	1	80.50	0	0.00	80.50	1	10,821	0.01%
2023/06/19	4	83.10	3	82.60	81.60	1	11,007	0.01%
2023/06/16	2	82.70	1	82.80	84.60	1	11,359	0.01%
2023/06/15	6	82.38	6	82.23	81.90	0	11,440	0.00%
2023/06/14	3	82.37	8	82.69	82.00	-5	11,769	-0.04%
2023/06/13	3.1	84.84	3	84.73	84.20	0.1	12,105	0.00%
2023/06/12	22	83.25	27	83.56	83.90	-5	12,564	-0.04%
2023/06/09	13	86.83	9	87.98	87.90	4	12,720	0.03%
2023/06/08	6	85.97	3	85.40	84.80	3	13,013	0.02%
2023/06/07	7	88.30	10	88.90	87.90	-3	13,809	-0.02%
2023/06/06	16	86.65	12.4	87.47	87.50	3.6	14,003	0.03%
2023/06/05	15.4	88.37	23	88.14	88.20	-7.6	13,742	-0.06%
2023/06/02	9	85.83	7.1	85.22	84.30	1.9	13,298	0.01%
2023/06/01	8.1	81.20	6	81.72	83.10	2.1	13,393	0.02%
2023/05/31	4	81.70	13	81.54	80.80	-9	13,848	-0.06%
2023/05/30	6	82.27	2.2	80.81	80.60	3.8	14,101	0.03%
2023/05/29	14	82.71	4.5	81.32	83.10	9.5	14,588	0.07%
2023/05/26	2.5	76.52	13	77.72	76.00	-10.5	15,577	-0.07%
2023/05/25	11	78.89	3	78.93	77.30	8	16,162	0.05%
2023/05/24	2	75.80	1	76.10	76.50	1	16,271	0.01%
2023/05/23	0	0.00	1	77.00	77.10	-1	17,055	-0.01%
2023/05/22	2	76.10	5	77.04	77.10	-3	17,148	-0.02%
2023/05/19	1	75.70	0	0.00	74.90	1	17,153	0.01%
2023/05/18	2	77.15	2	77.00	76.20	0	17,170	0.00%
2023/05/17	0.2	76.20	2	76.00	76.00	-1.8	17,186	-0.01%
2023/05/16	6	74.13	9	75.78	75.60	-3	17,215	-0.02%
2023/05/15	0	0.00	3	73.20	73.20	-3	17,302	-0.02%
2023/05/12	2	73.50	2	73.25	73.50	0	17,428	0.00%
2023/05/11	10	73.16	2	73.90	71.70	8	17,946	0.04%
2023/05/09	1	73.30	0	0.00	73.00	1	17,911	0.01%
2023/05/08	0	0.00	3	74.80	74.80	-3	18,028	-0.02%
2023/05/04	1	74.70	1	74.00	74.00	0	19,184	0.00%
2023/05/02	1	75.00	0	0.00	75.40	1	19,298	0.01%
2023/04/28	1	75.30	1	74.80	74.00	0	19,342	0.00%
2023/04/26	9	72.74	11	73.50	73.00	-2	19,270	-0.01%
2023/04/25	1	76.30	1	76.70	73.50	0	19,280	0.00%
2023/04/24	2	77.05	1	77.30	77.20	1	19,278	0.01%
2023/04/21	4	77.50	1	78.00	76.70	3	19,280	0.02%
2023/04/20	2	78.50	1	78.60	77.80	1	19,231	0.01%
2023/04/19	4	80.08	2	79.50	79.40	2	19,261	0.01%
2023/04/18	5	81.28	2	82.70	80.50	3	19,227	0.02%
2023/04/17	3	82.27	1	82.60	82.10	2	19,301	0.01%
2023/04/14	2	82.20	2	83.15	82.20	0	19,408	0.00%
2023/04/13	12	83.32	7.1	82.90	82.20	5	19,515	0.03%
2023/04/12	1	86.20	3	85.73	85.50	-2	19,547	-0.01%
2023/04/11	9	86.91	2	86.10	85.60	7	19,588	0.04%
2023/04/10	2.2	86.25	2	86.55	87.40	0.2	19,543	0.00%
2023/04/07	7	85.54	7	85.33	85.40	0	19,545	0.00%
2023/04/06	5	85.46	5	85.48	85.50	0	19,545	0.00%
2023/03/31	2	84.90	4.1	85.74	86.00	-2.1	19,512	-0.01%
2023/03/30	2	83.70	11.5	84.80	84.80	-9.5	19,493	-0.05%
2023/03/29	16.2	83.40	17	82.96	83.30	-0.8	19,515	0.00%
2023/03/28	19.5	84.92	19	84.49	84.10	0.5	19,537	0.00%
2023/03/27	7	90.06	7	90.24	89.70	0	19,220	0.00%
2023/03/24	17.3	91.52	13	91.74	89.60	4.3	19,247	0.02%
2023/03/23	5	89.48	5	89.74	89.50	0	18,799	0.00%
2023/03/22	11.3	89.63	9	89.83	89.50	2.3	18,928	0.01%
2023/03/21	11	90.68	11	91.07	89.10	0	19,292	0.00%
2023/03/20	7	90.94	5	90.88	91.80	2	19,422	0.01%
2023/03/17	13	90.17	33	89.72	89.80	-20	19,692	-0.10%
2023/03/16	27	88.85	24	86.62	88.60	3	19,658	0.02%
2023/03/15	24.1	90.43	47	91.14	89.60	-22.9	19,380	-0.12%
2023/03/14	15	90.00	7	89.46	88.00	8	19,026	0.04%
2023/03/13	32	93.11	12	92.90	92.90	20	18,928	0.11%
2023/03/10	43	95.07	20	94.85	94.80	23	18,556	0.12%
2023/03/09	0	0.00	10.3	94.71	96.00	-10.3	18,325	-0.06%
2023/03/08	10	87.38	4	88.40	87.30	6	18,601	0.03%
2023/03/07	14	88.30	11	87.74	87.60	3	18,539	0.02%
2023/03/06	8	87.36	8	88.54	89.50	0	18,424	0.00%
2023/03/03	17	86.62	16	85.84	85.00	1	18,250	0.01%
2023/03/02	5	90.04	2.1	88.39	87.90	2.9	17,890	0.02%
2023/03/01	5	89.96	4	90.37	89.70	1	17,649	0.01%
2023/02/24	18.1	88.24	36.2	88.06	90.80	-18.1	17,103	-0.11%
2023/02/23	21.2	81.24	23.3	81.52	83.80	-2.1	15,978	-0.01%
2023/02/22	20	77.85	13	76.67	76.20	7	15,663	0.04%
2023/02/21	40	77.60	53	79.35	80.30	-13	15,878	-0.08%
2023/02/20	1	74.40	18	75.38	75.50	-17	15,458	-0.11%
2023/02/17	1	73.90	1	74.40	73.90	0	15,640	0.00%
2023/02/16	6	73.15	2	73.50	74.20	4	15,811	0.03%
2023/02/15	10	72.59	5	72.48	72.60	5	16,237	0.03%
2023/02/14	19	74.31	7.2	74.42	73.70	11.8	16,523	0.07%
2023/02/13	4	74.45	7.2	75.16	74.60	-3.2	17,127	-0.02%
2023/02/10	6.2	74.89	2.2	73.57	73.40	4	17,636	0.02%
2023/02/09	16.2	77.26	47	76.50	75.30	-30.8	18,042	-0.17%
2023/02/08	6	73.53	5	73.54	74.50	1	18,685	0.01%
2023/02/07	2	71.60	3	71.97	72.20	-1	19,168	-0.01%
2023/02/06	5	72.08	13	72.55	72.60	-8	19,424	-0.04%
2023/02/03	36.2	74.32	15.2	73.58	72.20	21	19,497	0.11%
2023/02/02	21	76.61	27	76.35	77.00	-6	19,396	-0.03%
2023/02/01	6	69.77	4	70.35	70.20	2	19,012	0.01%
2023/01/31	2	69.40	2.4	69.34	69.50	-0.4	19,298	0.00%
2023/01/30	4	67.70	2	67.90	68.40	2	19,549	0.01%
2023/01/17	5.1	66.60	5	67.00	66.60	0.1	19,758	0.00%
2023/01/16	2	66.80	2	67.05	67.00	0	19,981	0.00%
2023/01/13	2	68.45	2	67.05	67.00	0	20,236	0.00%
2023/01/12	2	68.65	1	69.60	68.10	1	20,539	0.00%
2023/01/11	2	70.40	0	0.00	69.30	2	20,819	0.01%
2023/01/10	12	70.13	3	70.20	70.30	9	21,199	0.04%
2023/01/09	2	70.95	0	0.00	70.70	2	21,555	0.01%
2023/01/06	1	69.40	1	69.70	69.70	0	22,169	0.00%
2023/01/05	2	70.10	4	70.68	68.80	-2	22,827	-0.01%
2023/01/04	10	69.37	2	70.00	69.30	8	23,375	0.03%
2023/01/03	9	68.94	9	69.48	69.10	0	23,527	0.00%
2022/12/30	5	69.00	18	68.07	67.30	-13	23,873	-0.05%
2022/12/29	9	67.18	6	67.07	67.40	3	24,176	0.01%
2022/12/28	9	69.88	15	68.01	67.90	-6	25,018	-0.02%
2022/12/27	69	70.90	70	70.94	70.90	-1	25,275	0.00%
2022/12/26	5	70.24	2	70.35	70.00	3	25,716	0.01%
2022/12/23	6	69.12	11	68.93	69.30	-5	26,211	-0.02%
2022/12/22	6	70.42	6	69.43	69.40	0	26,626	0.00%
2022/12/21	1	70.80	1.1	69.57	69.60	-0.1	27,218	0.00%
2022/12/20	9	70.91	5	71.42	69.80	4	27,653	0.01%
2022/12/19	13	72.25	5	71.32	71.20	8	27,981	0.03%
2022/12/16	16.1	73.78	21	73.60	73.10	-4.9	28,384	-0.02%
2022/12/15	7	74.76	7	74.43	73.80	0	28,853	0.00%
2022/12/14	32	75.05	18	75.12	74.50	14	28,913	0.05%
2022/12/13	32	76.14	44.2	76.34	75.00	-12.2	28,958	-0.04%
2022/12/12	40	75.39	22	75.44	73.60	18	28,681	0.06%
2022/12/09	26	75.74	67.2	76.56	76.80	-41.2	28,540	-0.14%
2022/12/08	12	71.83	18	73.18	74.70	-6	28,608	-0.02%
2022/12/07	6	71.28	8	70.79	70.20	-2	29,142	-0.01%
2022/12/06	16	72.91	10	72.27	71.70	6	30,033	0.02%
2022/12/05	35	74.64	0.2	75.50	73.60	34.8	30,158	0.12%
2022/12/02	16.2	75.09	15	74.73	75.00	1.2	29,998	0.00%
2022/12/01	29.2	76.45	26	76.14	74.40	3.2	30,046	0.01%
2022/11/30	16	71.03	34	72.65	74.00	-18	29,730	-0.06%
2022/11/29	10	67.35	10	67.57	68.30	0	29,546	0.00%
2022/11/28	4	68.80	3	68.33	68.20	1	30,800	0.00%
2022/11/25	20	70.71	7	70.23	68.60	13	32,655	0.04%
2022/11/24	8	71.98	3	71.90	71.90	5	33,411	0.01%
2022/11/23	5.2	71.02	14	70.82	70.90	-8.8	33,963	-0.03%
2022/11/22	10	71.23	8	71.18	70.80	2	34,410	0.01%
2022/11/21	7	72.80	6	73.20	70.80	1	34,985	0.00%
2022/11/18	8	73.66	12.2	72.83	72.40	-4.2	34,973	-0.01%
2022/11/17	197	74.20	212	73.28	74.30	-15	34,894	-0.04%	大買/大賣/
2022/11/16	210	71.77	213	71.03	71.50	-3	34,705	-0.01%	大買/大賣/
2022/11/15	253.3	70.24	250	69.31	70.30	3.3	34,609	0.01%	大買/大賣/
2022/11/14	426	68.48	387	68.20	68.50	39	34,814	0.11%	大買/大賣/
2022/11/11	228.2	68.62	222	70.59	67.40	6.2	34,912	0.02%	大買/大賣/
2022/11/10	486.1	68.78	443	69.20	68.90	43.1	34,807	0.12%	大買/大賣/
2022/11/09	485	70.56	477	71.79	69.70	8	34,981	0.02%	大買/大賣/
2022/11/08	396.3	70.93	405	73.07	70.90	-8.7	34,871	-0.03%	大買/大賣/
2022/11/07	208.3	71.57	162	71.14	70.10	46.3	34,274	0.14%	大買/大賣/
2022/11/04	531.2	70.05	535	70.44	70.30	-3.8	33,789	-0.01%	大買/大賣/
2022/11/03	26	66.45	127	65.61	70.60	-101	32,646	-0.31%	大賣/鉅額交易
2022/11/02	344	64.24	364	64.81	64.20	-20	32,059	-0.06%	大買/大賣/
2022/11/01	253	64.35	254	64.19	64.50	-1	31,810	0.00%	大買/大賣/
2022/10/31	519	64.41	521	62.67	64.10	-2	31,629	-0.01%	大買/大賣/
2022/10/28	7	60.41	8	61.30	60.20	-1	31,345	0.00%
2022/10/27	472	63.07	411	60.97	62.90	61	31,169	0.20%	大買/大賣/
2022/10/26	547	60.02	558	61.04	59.70	-11	30,884	-0.04%	大買/大賣/
2022/10/25	172	61.25	175	62.32	60.90	-3	30,630	-0.01%	大買/大賣/
2022/10/24	206	62.89	203	63.95	62.60	3	30,509	0.01%	大買/大賣/
2022/10/21	181	63.13	189	63.12	61.70	-8	30,355	-0.03%	大買/大賣/
2022/10/20	514	63.88	488	63.41	64.60	26	30,864	0.08%	大買/大賣/
2022/10/19	348	65.26	340	66.14	64.00	8	32,142	0.02%	大買/大賣/
2022/10/18	581	65.17	580	66.45	65.00	1	33,150	0.00%	大買/大賣/
2022/10/17	650	65.06	655	63.59	66.00	-5	33,887	-0.01%	大買/大賣/
2022/10/14	754	65.54	718	64.28	64.00	36	34,011	0.11%	大買/大賣/
2022/10/13	549	62.23	579	65.45	60.00	-30	33,615	-0.09%	大買/大賣/
2022/10/12	33	66.12	40	64.98	64.70	-7	33,001	-0.02%
2022/10/11	6	72.15	0.1	71.80	71.80	5.9	32,494	0.02%
2022/10/07	675.1	79.53	779	79.30	79.70	-103.9	32,278	-0.32%	大買/大賣/鉅額交易
2022/10/06	37	78.05	38	78.37	78.50	-1	31,956	0.00%
2022/10/05	418	78.89	419	79.19	78.70	-1	31,799	0.00%	大買/大賣/
2022/10/04	312	77.60	260	77.68	77.60	52	31,121	0.17%	大買/大賣/
2022/10/03	102	76.80	156	76.09	75.30	-54	30,944	-0.17%	大買/大賣/
2022/09/30	564	78.40	279	74.41	79.00	285	30,855	0.92%	大買/大賣/鉅額交易
2022/09/29	560.1	76.08	610	77.16	76.10	-49.9	31,036	-0.16%	大買/大賣/
2022/09/28	127.2	75.84	93	77.72	74.40	34.2	31,298	0.11%	大買/
2022/09/27	320	81.75	267	80.20	82.20	53	31,239	0.17%	大買/大賣/
2022/09/26	345.1	81.85	345	85.87	79.80	0.1	30,961	0.00%	大買/大賣/
2022/09/23	352	87.94	395	91.12	88.60	-43	30,712	-0.14%	大買/大賣/
2022/09/22	490	91.08	535	88.17	91.40	-45	30,353	-0.15%	大買/大賣/
2022/09/21	182	88.49	182	88.25	88.50	0	29,891	0.00%	大買/大賣/
2022/09/20	623	87.85	620	88.26	88.30	3	30,285	0.01%	大買/大賣/
2022/09/19	286	86.92	287	88.59	86.50	-1	30,186	0.00%	大買/大賣/
2022/09/16	656	88.36	655	88.81	88.70	1	29,989	0.00%	大買/大賣/
2022/09/15	512	88.57	539.1	92.12	88.50	-27.1	29,667	-0.09%	大買/大賣/
2022/09/14	1,054	92.21	673	87.58	92.40	381	29,378	1.30%	大買/大賣/鉅額交易
2022/09/13	657.1	88.61	662	88.94	89.00	-4.9	28,505	-0.02%	大買/大賣/
2022/09/12	1	85.60	105	84.46	87.40	-104	27,457	-0.38%	大賣/鉅額交易
2022/09/08	592.1	79.39	610	79.67	79.50	-17.9	27,151	-0.07%	大買/大賣/
2022/09/07	315	78.90	312	79.98	78.50	3	26,915	0.01%	大買/大賣/
2022/09/06	511	80.64	638	83.67	80.40	-127	26,530	-0.48%	大買/大賣/鉅額交易
2022/09/05	554	83.73	585	86.51	83.10	-31	25,997	-0.12%	大買/大賣/
2022/09/02	754	87.18	756	89.63	86.50	-2	25,440	-0.01%	大買/大賣/
2022/09/01	820	88.68	788	91.08	88.60	32	23,993	0.13%	大買/大賣/
2022/08/31	599	87.99	570	82.77	90.50	29	22,015	0.13%	大買/大賣/
2022/08/30	690	82.10	683	82.19	82.30	7	20,950	0.03%	大買/大賣/
2022/08/29	444	80.09	440	78.76	80.00	4	20,170	0.02%	大買/大賣/
2022/08/26	298	82.91	308.4	79.07	83.30	-10.4	19,583	-0.05%	大買/大賣/
2022/08/25	123	75.45	124	74.45	75.80	-1	18,831	-0.01%	大買/大賣/
2022/08/24	260	72.95	263	72.03	72.80	-3	18,556	-0.02%	大買/大賣/
2022/08/23	293	71.77	223	73.88	71.70	70	18,269	0.38%	大買/大賣/
2022/08/22	165	75.43	61	77.38	74.30	104	17,888	0.58%	大買/鉅額交易
2022/08/19	184.1	79.58	185	78.83	79.60	-0.9	17,592	-0.01%	大買/大賣/
2022/08/18	157	77.30	216	76.89	77.30	-59	17,053	-0.35%	大買/大賣/
2022/08/17	275	78.35	323	77.98	78.50	-48	16,700	-0.29%	大買/大賣/
2022/08/16	68.2	78.80	114	82.11	77.80	-45.8	16,306	-0.28%	大賣/
2022/08/15	177	82.01	218	79.92	83.90	-41	15,725	-0.26%	大買/大賣/
2022/08/12	24	85.03	2	81.95	81.20	22	15,102	0.15%
2022/08/11	11	81.42	5	81.08	81.10	6	15,002	0.04%
2022/08/10	29	78.19	1	79.50	80.80	28	14,949	0.19%
2022/08/09	18	76.08	6.1	76.29	76.70	11.9	14,871	0.08%
2022/08/08	0.1	71.70	6	73.51	75.00	-5.9	14,806	-0.04%
2022/08/05	2	71.80	1	72.70	73.00	1	14,739	0.01%
2022/08/04	2.2	70.08	9	69.04	70.00	-6.9	14,690	-0.05%
2022/08/03	5.3	74.31	8.5	73.71	73.00	-3.2	14,550	-0.02%
2022/08/02	4.2	73.64	3	74.47	75.40	1.2	14,465	0.01%
2022/08/01	2.9	73.70	2	75.10	74.80	0.9	14,408	0.01%
2022/07/29	1.1	71.00	5.2	74.25	73.00	-4.1	14,329	-0.03%
2022/07/28	8	73.10	3	72.20	71.00	5	14,173	0.04%
2022/07/27	569	72.74	601	72.03	73.00	-32	14,073	-0.23%	大買/大賣/
2022/07/26	782	73.11	791	73.22	73.30	-9	13,268	-0.07%	大買/大賣/
2022/07/25	832	72.29	909.3	67.32	72.80	-77.3	11,679	-0.66%	大買/大賣/
2022/07/22	399.2	66.04	412	65.25	66.20	-12.9	10,286	-0.12%	大買/大賣/
2022/07/21	11	56.76	650	57.28	60.30	-639	9,123	-7.00%	大賣/鉅額交易
2022/07/20	6	54.33	14	54.58	54.90	-8	8,565	-0.09%
2022/07/19	2.3	50.72	3	51.40	50.90	-0.7	8,248	-0.01%
2022/07/18	8	53.40	2	54.05	52.50	6	8,159	0.07%
2022/07/15	9	51.72	8	51.28	51.60	1	7,962	0.01%
2022/07/14	15	51.19	10	51.69	51.70	5	7,883	0.06%
2022/07/13	16	52.09	12.2	53.07	51.00	3.9	7,705	0.05%
2022/07/12	11.2	51.37	12.1	50.23	49.95	-0.9	7,391	-0.01%
2022/07/11	15.5	54.08	16.7	53.31	53.20	-1.2	7,151	-0.02%
2022/07/08	32.6	55.87	39	56.70	54.90	-6.4	6,933	-0.09%
2022/07/07	54	57.12	65	58.06	57.60	-11	6,461	-0.17%
2022/07/06	20.2	56.04	28	56.82	55.00	-7.8	5,711	-0.14%
2022/07/05	34	54.09	31.2	55.24	57.20	2.8	4,986	0.06%
2022/07/04	23	49.94	44.4	49.95	52.00	-21.4	4,338	-0.49%
2022/07/01	35	48.45	14.4	48.53	47.85	20.6	4,044	0.51%
2022/06/30	24.2	47.51	4	47.83	47.75	20.2	3,730	0.54%
2022/06/29	7.1	52.09	3	52.50	49.95	4.1	3,555	0.12%
2022/06/28	25.2	54.84	17.1	54.82	55.40	8.2	3,309	0.25%
2022/06/27	12	53.52	17	53.85	54.60	-5	2,744	-0.18%
2022/06/24	4	47.34	6	48.82	49.70	-2	2,530	-0.08%
2022/06/23	10	46.18	7	45.26	45.20	3	2,411	0.12%
2022/06/22	17	47.62	16	48.21	47.70	1	2,272	0.04%
2022/06/17	1	45.70	1	44.45	45.60	0	1,830	0.00%
2022/06/13	0	0.00	1	48.85	47.70	-1	1,996	-0.05%
2022/06/10	0	0.00	0	50.40	49.90	0	2,023	0.00%
2022/06/07	1	51.60	0	0.00	51.60	1	2,143	0.05%
2022/06/02	1	53.90	1	54.14	52.50	0	2,308	0.00%
2022/06/01	0	0.00	1	53.10	53.00	-1	2,373	-0.04%
2022/05/27	1	52.40	1	52.70	51.20	0	2,865	0.00%
2022/05/25	0	0.00	2	50.59	50.50	-2	2,907	-0.07%
2022/05/24	0	0.00	0.1	50.25	49.90	-0.1	2,982	0.00%
2022/05/23	0	0.00	6	51.93	51.70	-6	2,986	-0.20%
2022/05/20	0	0.00	0.3	51.44	51.20	-0.3	3,027	-0.01%
2022/05/19	1	50.40	0	0.00	51.60	1	3,044	0.03%
2022/05/18	6	51.23	0	0.00	51.30	6	3,051	0.20%
2022/05/17	0.3	50.00	0	0.00	50.80	0.3	3,070	0.01%
2022/05/16	0	0.00	2	48.50	48.60	-2	3,133	-0.06%
2022/05/13	2	47.80	1	48.05	48.10	1	3,177	0.03%
2022/05/10	0	0.00	1	47.80	47.85	-1	3,355	-0.03%
2022/05/09	1	47.20	0	0.00	47.05	1	3,521	0.03%
2022/05/03	0.2	49.70	0	0.00	49.70	0.2	3,838	0.01%
2022/04/29	4	50.36	3.1	50.57	49.10	0.9	3,924	0.02%
2022/04/22	0	0.00	4	54.00	54.40	-4	4,248	-0.09%
2022/04/19	6	55.00	0	0.00	55.00	6	4,559	0.13%
2022/04/13	1	59.60	0	0.00	59.00	1	5,027	0.02%
2022/04/11	0	0.00	9	57.73	57.70	-9	5,250	-0.17%
2022/04/06	0	0.00	3	63.90	63.90	-3	5,394	-0.06%
2022/03/29	0.2	67.10	0	0.00	67.10	0.2	6,206	0.00%
2022/03/25	1.2	66.42	0.5	66.00	66.10	0.7	6,649	0.01%
2022/03/24	0.1	67.30	2	66.75	67.30	-1.9	6,868	-0.03%
2022/03/23	0	0.00	1	66.40	65.10	-1	7,190	-0.01%
2022/03/21	3	65.70	0	0.00	64.30	3	7,759	0.04%
2022/03/18	3	63.40	0	0.00	64.80	3	7,909	0.04%
2022/03/11	0	0.00	1	59.70	60.50	-1	9,523	-0.01%
2022/03/10	1	60.40	0	0.00	60.00	1	9,740	0.01%
2022/03/09	2	57.80	1	58.10	57.90	1	10,495	0.01%
2022/03/08	3	57.47	4	57.30	56.70	-1	10,842	-0.01%
2022/03/07	1	60.10	0	0.00	59.30	1	11,230	0.01%
2022/03/04	1	64.50	1	64.70	64.00	0	11,737	0.00%
2022/03/03	15	67.60	9	67.38	66.10	6	12,164	0.05%
2022/03/02	11	66.49	11	67.90	68.40	0	12,643	0.00%
2022/02/25	1	62.50	1	63.30	62.90	0	13,710	0.00%
2022/02/24	0	0.00	13	61.95	61.50	-13	14,277	-0.09%
2022/02/22	2	64.20	0	0.00	64.30	2	15,252	0.01%
2022/02/17	3	67.47	1	68.00	67.20	2	17,688	0.01%
2022/02/16	1	67.90	3	67.60	68.00	-2	19,771	-0.01%
2022/02/14	0	0.00	6	65.28	65.20	-6	25,647	-0.02%
2022/02/11	3	68.93	6	68.72	68.80	-3	27,111	-0.01%
2022/02/10	6	69.28	5	68.42	68.20	1	27,857	0.00%
2022/02/09	9	69.61	5	68.82	68.70	4	28,956	0.01%
2022/02/08	2	67.10	2	67.30	68.20	0	30,368	0.00%
2022/02/07	1	66.20	0	0.00	67.00	1	31,122	0.00%
2022/01/26	1	67.30	5	67.00	67.00	-4	31,799	-0.01%
2022/01/25	3.5	67.55	1	68.00	66.50	2.5	33,215	0.01%
2022/01/24	8	68.26	4	69.33	69.60	4	34,442	0.01%
2022/01/21	4	71.03	4.6	70.67	70.40	-0.6	35,072	0.00%
2022/01/20	2	71.55	1	72.89	71.00	1	35,207	0.00%
2022/01/19	2	72.80	0	0.00	72.90	2	36,607	0.01%
2022/01/18	2	73.90	1	73.50	73.20	1	37,018	0.00%
2022/01/17	1	74.50	1	73.80	73.80	0	37,279	0.00%
2022/01/14	1	71.10	10	71.08	72.10	-9	37,609	-0.02%
2022/01/13	5.5	73.92	1	73.60	73.70	4.5	38,006	0.01%
2022/01/12	2.2	74.52	4	74.25	73.50	-1.8	38,002	0.00%
2022/01/11	2.3	74.62	10.1	73.99	74.00	-7.8	37,927	-0.02%
2022/01/07	2.5	79.52	1	79.30	78.10	1.5	37,654	0.00%
2022/01/05	3	83.70	0	0.00	83.50	3	37,444	0.01%
2022/01/04	4	86.05	0	0.00	86.00	4	37,324	0.01%
2022/01/03	1	86.80	1	86.40	86.40	0	37,205	0.00%
2021/12/30	2	85.95	0	0.00	85.90	2	37,130	0.01%
2021/12/29	0	0.00	0.1	87.30	87.40	-0.1	37,075	0.00%
2021/12/28	6.2	87.13	6.2	86.08	86.60	0	37,005	0.00%
2021/12/27	0	0.00	1	89.50	89.00	-1	36,847	0.00%
2021/12/24	8	89.18	3.1	89.05	87.70	4.9	36,731	0.01%
2021/12/23	10.1	88.87	11	89.10	89.40	-0.9	36,479	0.00%
2021/12/22	7	88.21	11.1	88.19	86.50	-4.1	36,184	-0.01%
2021/12/21	3	86.57	2	86.95	86.70	1	35,854	0.00%
2021/12/20	20.1	87.93	16	88.02	87.80	4.1	35,701	0.01%
2021/12/17	11.1	86.76	6.5	86.28	86.30	4.6	35,437	0.01%
2021/12/16	7.5	89.07	9	90.39	91.20	-1.5	35,077	0.00%
2021/12/15	1	83.90	3	85.83	87.00	-2	34,663	-0.01%
2021/12/14	1	83.90	2	83.15	83.30	-1	34,486	0.00%
2021/12/13	2	87.05	2	87.50	87.00	0	34,253	0.00%
2021/12/10	2	87.95	1	89.80	86.20	1	34,088	0.00%
2021/12/09	16	91.74	10	90.68	89.20	6	33,832	0.02%
2021/12/08	38	91.63	39	90.01	89.00	-1	33,400	0.00%
2021/12/07	35	93.00	32	92.48	90.20	3	33,056	0.01%
2021/12/06	9	90.63	2	90.75	90.00	7	32,385	0.02%
2021/12/03	31	91.49	37	91.32	90.40	-6	32,138	-0.02%
2021/12/02	8	88.99	12	89.01	87.60	-4	31,348	-0.01%
2021/12/01	36	88.91	40	88.47	89.00	-4	30,951	-0.01%
2021/11/30	18	86.54	9	87.32	88.30	9	30,503	0.03%
2021/11/29	20	80.41	31	81.09	84.00	-11	29,973	-0.04%
2021/11/26	42	84.66	30	84.69	84.40	12	29,519	0.04%
2021/11/25	12	89.62	14	89.74	85.60	-2	28,830	-0.01%
2021/11/24	4	85.18	6	85.42	85.00	-2	27,866	-0.01%
2021/11/23	27	85.51	35	85.45	85.80	-8	27,499	-0.03%
2021/11/22	8	90.45	5	90.58	90.50	3	26,899	0.01%
2021/11/19	66	91.68	64.6	91.36	90.50	1.4	26,619	0.01%
2021/11/18	18	90.20	10	90.19	89.10	8	25,846	0.03%
2021/11/17	74.1	92.82	45.1	92.84	92.80	29	25,368	0.11%
2021/11/16	27	92.36	34	91.33	90.70	-7	24,376	-0.03%
2021/11/15	94	98.95	92.3	98.31	94.50	1.7	23,355	0.01%
2021/11/12	136	94.74	143	95.20	99.00	-7	21,248	-0.03%	大買/大賣/
2021/11/11	153.2	93.66	149	94.80	90.00	4.2	19,169	0.02%	大買/大賣/
2021/11/10	79	91.13	76.8	90.68	92.50	2.2	15,253	0.01%
2021/11/09	40	80.08	45	82.10	84.10	-5	13,734	-0.04%
2021/11/08	76	71.74	94	72.97	76.50	-18	12,992	-0.14%
2021/11/05	99	71.28	105.4	70.98	69.60	-6.4	11,841	-0.05%	大賣/
2021/11/04	63.1	70.46	67.2	69.80	67.20	-4.1	10,262	-0.04%
2021/11/03	25.4	68.73	43.1	67.39	71.00	-17.7	9,459	-0.19%
2021/11/02	82	70.35	65	68.20	69.00	17	8,675	0.20%
2021/11/01	36.3	65.88	55.2	67.38	68.30	-18.9	7,207	-0.26%
2021/10/29	33.1	58.60	47	59.90	62.10	-13.9	5,907	-0.24%
2021/10/28	25	58.31	14	57.20	56.50	11	5,203	0.21%
2021/10/27	97	59.25	72	58.92	58.80	25	4,941	0.51%
2021/10/26	11	56.69	16	58.09	58.60	-5	3,605	-0.14%
2021/10/25	15	49.18	40	50.81	53.30	-25	3,185	-0.78%
2021/10/22	71	50.08	43	50.46	48.50	28	2,943	0.95%
2021/10/21	33	48.99	33	49.93	49.70	0	2,551	0.00%
2021/10/20	3	45.93	5	46.60	46.65	-2	2,086	-0.10%
2021/10/18	0	0.00	1	42.55	42.05	-1	2,082	-0.05%
2021/10/15	1	40.50	1	40.55	40.75	0	2,161	0.00%
2021/10/14	1	39.10	0	0.00	39.30	1	2,261	0.04%
2021/10/05	3	40.65	0	0.00	40.75	3	3,517	0.09%
2021/10/01	0	0.00	42	42.82	41.50	-42	3,698	-1.14%
2021/09/29	2	44.03	0	0.00	43.30	2	4,094	0.05%
2021/09/28	1	46.00	0	0.00	45.75	1	4,521	0.02%
2021/09/07	0	0.00	10	48.00	47.80	-10	6,048	-0.17%
2021/09/03	0	0.00	0.1	51.10	51.20	-0.1	6,139	0.00%
2021/09/02	12	50.90	2	51.00	51.00	10	6,119	0.16%
2021/09/01	3	50.40	3	50.30	50.40	0	6,071	0.00%
2021/08/19	1	46.80	0	0.00	46.50	1	6,292	0.02%
2021/08/18	1	47.70	0	0.00	49.05	1	6,285	0.02%
2021/08/17	1	48.00	0	0.00	47.15	1	6,291	0.02%
2021/08/12	3	53.53	3	52.93	51.60	0	6,284	0.00%
2021/08/06	0	0.00	4	52.40	52.10	-4	6,286	-0.06%
2021/08/05	0	0.00	1	54.50	54.20	-1	6,275	-0.02%
2021/08/03	2	54.60	0	0.00	54.40	2	6,378	0.03%
2021/07/30	12	54.64	0	0.00	54.00	12	6,566	0.18%
2021/07/28	6	55.83	4	57.10	56.50	2	6,455	0.03%
2021/07/27	4	60.15	5	57.64	57.60	-1	6,433	-0.02%
2021/07/26	1	60.80	5	60.96	60.90	-4	6,440	-0.06%
2021/07/23	1	60.10	2	60.20	59.90	-1	6,422	-0.02%
2021/07/22	0	0.00	3	60.90	61.10	-3	6,382	-0.05%
2021/07/21	2	59.60	0	0.00	59.90	2	6,341	0.03%
2021/07/20	2	59.90	2	61.05	60.80	0	6,311	0.00%
2021/07/19	0	0.00	2	61.80	61.10	-2	6,268	-0.03%
2021/07/16	0	0.00	4	63.10	62.10	-4	6,347	-0.06%
2021/07/15	4	64.18	6	64.53	63.30	-2	6,303	-0.03%
2021/07/14	11	63.55	7	63.47	63.60	4	6,120	0.07%
2021/07/13	6	63.57	4	63.85	62.00	2	5,867	0.03%
2021/07/12	3	60.30	15	60.61	62.30	-12	5,556	-0.22%
2021/07/09	30	59.88	14	58.86	58.90	16	5,363	0.30%
2021/07/08	1	57.80	6	58.10	58.20	-5	5,282	-0.09%
2021/07/07	3	59.20	1	58.30	57.80	2	5,294	0.04%
2021/07/06	5	59.38	3	59.13	58.60	2	5,252	0.04%
2021/07/05	5	61.20	7	62.10	62.40	-2	5,058	-0.04%
2021/07/02	0	0.00	1	54.50	56.80	-1	4,723	-0.02%
2021/07/01	0	0.00	4	55.60	53.80	-4	4,847	-0.08%
2021/06/30	6	56.98	5	56.20	56.60	1	5,195	0.02%
2021/06/29	5	56.46	1	55.60	56.60	4	5,319	0.08%
2021/06/28	4	55.63	0	0.00	55.00	4	5,187	0.08%
2021/06/25	0	0.00	3	55.83	55.80	-3	5,136	-0.06%
2021/06/24	2	55.00	0	0.00	55.40	2	5,093	0.04%
2021/06/23	1	54.70	3.1	54.67	55.30	-2.1	5,007	-0.04%
2021/06/22	1	56.00	4	56.78	54.70	-3	4,944	-0.06%
2021/06/21	2	53.90	27	54.22	54.70	-25	4,754	-0.53%
2021/06/18	14	53.46	1	54.20	52.10	13	4,520	0.29%
2021/06/17	12	52.68	0	0.00	53.70	12	4,415	0.27%
2021/06/16	19.1	53.17	19	52.79	52.40	0.1	4,382	0.00%
2021/06/15	6	51.17	6	52.73	52.30	0	4,254	0.00%
2021/06/11	2	51.20	16	51.15	50.80	-14	4,248	-0.33%
2021/06/08	30	49.67	0	0.00	49.55	30	4,270	0.70%
2021/06/07	0	0.00	5	50.00	49.40	-5	4,269	-0.12%
2021/06/03	0	0.00	1	51.10	50.90	-1	4,266	-0.02%
2021/06/02	2	50.20	0	0.00	50.90	2	4,270	0.05%
2021/06/01	2	51.55	2	51.85	51.50	0	4,241	0.00%
2021/05/31	0	0.00	1	50.20	49.40	-1	4,184	-0.02%
2021/05/28	2	47.70	3	48.05	48.30	-1	4,132	-0.02%
2021/05/27	1	45.90	0	0.00	46.50	1	4,081	0.02%
2021/05/26	1	45.55	1	45.60	45.70	0	4,075	0.00%
2021/05/25	0	0.00	1	46.20	45.15	-1	4,083	-0.02%
2021/05/24	0	0.00	6	43.95	44.10	-6	4,065	-0.15%
2021/05/21	0	0.00	3	43.70	43.60	-3	4,069	-0.07%
2021/05/20	7	43.06	13	43.85	42.55	-6	4,075	-0.15%
2021/05/19	10	43.35	0	0.00	43.40	10	4,066	0.25%
2021/05/17	0	0.00	30	39.90	39.90	-30	4,034	-0.74%
2021/05/14	7	45.90	3	45.03	44.30	4	3,991	0.10%
2021/05/13	1	45.70	0	0.00	44.20	1	3,972	0.03%
2021/05/12	1	46.25	1	50.00	45.60	0	3,959	0.00%
2021/05/11	1	51.90	5	52.20	49.90	-4	3,899	-0.10%
2021/05/10	0	0.00	16	54.24	54.30	-16	3,857	-0.41%
2021/05/07	13	54.67	4	54.83	54.60	9	3,782	0.24%
2021/05/06	4	50.83	3	49.90	50.00	1	3,670	0.03%
2021/05/05	0	0.00	1	52.30	50.10	-1	3,669	-0.03%
2021/05/04	2	50.70	20	49.90	50.70	-18	3,677	-0.49%
2021/05/03	0	0.00	3	55.20	53.40	-3	3,662	-0.08%
2021/04/29	6	53.67	1	53.50	53.20	5	3,636	0.14%
2021/04/28	0	0.00	6	54.50	53.40	-6	3,638	-0.16%
2021/04/27	1	55.50	0	0.00	54.20	1	3,693	0.03%
2021/04/26	11	56.03	1	56.50	55.70	10	3,725	0.27%
2021/04/23	0	0.00	3	55.27	55.50	-3	3,747	-0.08%
2021/04/22	3	55.33	1	54.30	53.70	2	3,932	0.05%
2021/04/21	1	53.70	5	54.50	53.50	-4	3,906	-0.10%
2021/04/20	3	54.50	3	54.20	54.20	0	3,946	0.00%
2021/04/19	0	0.00	3	53.97	53.60	-3	3,970	-0.08%
2021/04/16	4	55.95	1	55.10	55.00	3	3,954	0.08%
2021/04/15	2	55.65	1.5	55.27	55.30	0.5	3,937	0.01%
2021/04/14	0	0.00	8	53.01	52.80	-8	3,884	-0.21%
2021/04/13	7	55.10	6	55.10	55.10	1	3,931	0.03%
2021/04/12	40	56.71	40	56.60	54.50	0	4,055	0.00%
2021/04/09	13	58.75	10	57.98	57.10	3	4,098	0.07%
2021/04/08	1	59.60	4	60.10	59.20	-3	4,093	-0.07%
2021/04/07	9	59.70	98	60.88	59.50	-89	4,033	-2.21%
2021/04/06	34	60.69	31	61.02	62.50	3	3,880	0.08%
2021/04/01	41	55.07	12.5	56.26	58.00	28.5	3,512	0.81%
2021/03/31	3	52.83	8	52.74	53.30	-5	3,414	-0.15%
2021/03/30	25	52.28	11	52.26	52.20	14	3,517	0.40%
2021/03/29	1	53.20	8	52.48	52.70	-7	3,570	-0.20%
2021/03/26	3	52.30	6	51.83	51.70	-3	3,621	-0.08%
2021/03/25	8	51.06	9	51.26	51.30	-1	3,736	-0.03%
2021/03/24	1	50.80	0	0.00	50.80	1	4,001	0.02%
2021/03/23	23	53.81	62	52.04	51.00	-39	4,206	-0.93%
2021/03/22	4	49.64	5	50.20	49.25	-1	4,162	-0.02%
2021/03/19	12	48.53	2	48.60	49.80	10	4,206	0.24%
2021/03/18	3	49.77	0	0.00	49.50	3	4,226	0.07%
2021/03/17	8	49.99	0	0.00	50.00	8	4,299	0.19%
2021/03/16	2	50.30	10	49.62	51.90	-8	4,414	-0.18%
2021/03/15	7	47.16	0	0.00	47.20	7	4,528	0.15%
2021/03/12	1	47.60	4	48.20	47.50	-3	4,555	-0.07%
2021/03/11	0	0.00	5	47.20	47.80	-5	4,633	-0.11%
2021/03/09	0	0.00	3	46.22	45.80	-3	4,794	-0.06%
2021/03/08	11	47.46	2	48.80	46.95	9	4,931	0.18%
2021/03/05	11	48.75	0	0.00	48.40	11	5,145	0.21%
2021/03/04	5	50.19	0	0.00	49.55	5	5,363	0.09%
2021/03/03	2	49.78	0	0.00	50.00	2	5,582	0.04%
2021/03/02	43	51.20	2	50.60	50.10	41	5,883	0.70%
2021/02/26	0	0.00	4	50.90	51.00	-4	6,062	-0.07%
2021/02/25	0	0.00	2	51.60	51.60	-2	6,156	-0.03%
2021/02/24	20	52.70	2	52.00	52.00	18	6,202	0.29%
2021/02/23	2	52.10	45	52.08	52.00	-43	6,300	-0.68%
2021/02/22	0	0.00	0.3	53.10	53.00	-0.3	6,384	0.00%
2021/02/19	0	0.00	2	53.00	53.30	-2	6,378	-0.03%
2021/02/18	1	53.40	1	53.60	53.30	0	6,370	0.00%
2021/02/17	2	52.10	6	52.62	52.70	-4	6,357	-0.06%
2021/02/05	3	51.07	0	0.00	51.10	3	6,346	0.05%
2021/02/04	0	0.00	5	51.80	51.50	-5	6,338	-0.08%
2021/02/03	2	53.90	1	52.60	53.10	1	6,323	0.02%
2021/02/02	1	51.90	0	0.00	53.50	1	6,305	0.02%
2021/02/01	6	49.71	6	51.02	51.00	0	6,293	0.00%
2021/01/29	34	53.58	7	51.63	51.30	27	6,289	0.43%
2021/01/26	16	55.51	2	55.00	54.80	14	6,245	0.22%
2021/01/22	0	0.00	6	58.07	58.10	-6	6,187	-0.10%
2021/01/21	1	57.00	0	0.00	55.40	1	6,150	0.02%
2021/01/20	21	55.96	40	56.41	54.80	-19	6,264	-0.30%
2021/01/19	0	0.00	34	57.80	58.80	-34	6,207	-0.55%
2021/01/18	5	58.08	4	58.90	58.10	1	6,134	0.02%
2021/01/15	11	59.67	32	58.36	59.50	-21	6,043	-0.35%
2021/01/14	7	56.16	0	0.00	58.00	7	5,796	0.12%
2021/01/13	4	56.10	0	0.00	55.60	4	5,703	0.07%
2021/01/12	14	53.21	7	53.13	52.10	7	5,639	0.12%
2021/01/11	3	55.00	2	55.90	55.10	1	5,590	0.02%
2021/01/08	3	56.40	19	54.49	54.30	-16	5,569	-0.29%
2021/01/07	5	55.26	5	55.14	55.10	0	5,527	0.00%
2021/01/06	14	57.14	29	56.27	55.60	-15	5,479	-0.27%
2021/01/05	33	58.34	22	58.34	59.10	11	5,361	0.21%
2021/01/04	4	56.95	5	57.64	58.70	-1	5,175	-0.02%
2020/12/31	9	52.48	25	53.29	53.40	-16	5,031	-0.32%
2020/12/30	6	51.70	3	51.60	51.80	3	4,927	0.06%
2020/12/29	15	51.05	9	50.51	50.40	6	4,872	0.12%
2020/12/28	21	52.52	6	52.01	52.00	15	4,815	0.31%
2020/12/25	39	52.88	42	52.28	51.90	-3	4,769	-0.06%
2020/12/24	25	56.42	7	54.90	54.90	18	4,640	0.39%
2020/12/23	13	57.68	5	58.20	58.20	8	4,523	0.18%
2020/12/22	54	59.09	16	58.53	56.80	38	4,477	0.85%
2020/12/21	7	58.80	34	59.38	59.30	-27	4,403	-0.61%
2020/12/18	23	60.07	17	60.25	60.80	6	4,270	0.14%
2020/12/17	24	56.31	4.5	56.43	56.90	19.5	3,997	0.49%
2020/12/16	20	51.80	3	52.30	51.80	17	3,794	0.45%
2020/12/15	3	51.13	2	51.45	50.70	1	3,776	0.03%
2020/12/14	11	52.42	16	52.14	52.50	-5	3,732	-0.13%
2020/12/11	33	52.03	13	51.89	51.50	20	3,725	0.54%
2020/12/10	24	53.46	48	53.28	53.30	-24	3,682	-0.65%
2020/12/09	42	51.93	14	53.69	54.30	28	3,571	0.78%
2020/12/08	1	49.45	20	49.29	49.45	-19	3,418	-0.56%
2020/12/07	14	49.76	45	49.38	48.40	-31	3,394	-0.91%
2020/12/04	43	50.89	24	50.74	50.80	19	3,319	0.57%
2020/12/03	21	50.87	28	49.70	49.60	-7	3,261	-0.21%
2020/12/02	17	52.56	21	51.95	51.60	-4	3,201	-0.12%
2020/12/01	28	51.16	43	52.82	53.50	-15	3,064	-0.49%
2020/11/30	62	48.62	19.2	49.18	49.80	42.8	2,844	1.50%
2020/11/27	37	50.34	31	49.89	49.80	6	2,641	0.23%
2020/11/26	15	48.66	19	49.86	51.00	-4	2,450	-0.16%
2020/11/25	1	45.20	10	45.72	46.40	-9	2,186	-0.41%
2020/11/24	30	42.53	45	41.99	42.20	-15	2,022	-0.74%
2020/11/23	15	42.05	1	40.05	42.05	14	1,968	0.71%
2020/11/20	18	40.68	22	41.71	40.40	-4	1,972	-0.20%
2020/11/19	60	40.53	9	40.22	41.00	51	1,935	2.64%
2020/11/16	0	0.00	2	37.60	37.65	-2	2,357	-0.08%
2020/11/13	0	0.00	6	37.85	37.50	-6	2,399	-0.25%
2020/11/12	0	0.00	3	37.90	37.60	-3	2,405	-0.12%
2020/11/11	0	0.00	1	37.45	37.50	-1	2,419	-0.04%
2020/11/10	0	0.00	8	37.97	37.60	-8	2,437	-0.33%
2020/11/09	1	37.70	11.3	38.05	38.00	-10.3	2,466	-0.42%
2020/11/06	3	37.80	10	38.04	37.80	-7	2,517	-0.28%
2020/11/05	0	0.00	8	38.08	38.20	-8	2,552	-0.31%
2020/11/04	15	38.60	0	0.00	38.60	15	2,585	0.58%
2020/11/03	0	0.00	26	37.60	37.00	-26	2,667	-0.97%
2020/11/02	0	0.00	1	36.70	36.75	-1	2,786	-0.04%
2020/10/30	0	0.00	3	37.77	37.40	-3	3,059	-0.10%
2020/10/29	16	38.92	1	38.90	39.00	15	3,311	0.45%
2020/10/28	56	41.43	12	40.95	40.50	44	3,322	1.32%
2020/10/27	3	38.55	3	38.55	38.55	0	3,270	0.00%
2020/10/26	3	35.18	3	35.05	35.05	0	3,516	0.00%
2020/10/22	19	35.35	0	0.00	35.20	19	3,744	0.51%
2020/10/21	5	36.10	19	36.30	35.80	-14	3,856	-0.36%
2020/10/20	10	34.71	0	0.00	34.60	10	4,163	0.24%
2020/10/19	2	35.05	0	0.00	35.05	2	4,378	0.05%
2020/10/16	9	35.48	0	0.00	35.05	9	4,427	0.20%
2020/10/15	8	36.12	0	0.00	35.90	8	4,455	0.18%
2020/10/14	3	36.10	0	0.00	36.00	3	4,544	0.07%
2020/10/13	4	35.98	0	0.00	35.85	4	4,668	0.09%
2020/10/12	9	36.98	0	0.00	36.55	9	4,720	0.19%
2020/10/08	2	36.50	0	0.00	36.60	2	4,836	0.04%
2020/10/06	2	36.60	0	0.00	36.55	2	4,963	0.04%
2020/10/05	3	35.85	0	0.00	35.90	3	5,062	0.06%
2020/09/29	3	36.52	1	36.60	36.25	2	5,710	0.04%
2020/09/28	0	0.00	5	35.95	37.00	-5	5,825	-0.09%
2020/09/25	6	36.85	0	0.00	35.45	6	5,953	0.10%
2020/09/24	1	36.90	31	37.63	36.85	-30	6,182	-0.49%
2020/09/23	0	0.00	2	38.80	38.60	-2	6,288	-0.03%
2020/09/22	0	0.00	6	39.02	38.70	-6	6,356	-0.09%
2020/09/21	6	39.60	6	39.60	39.50	0	6,543	0.00%
2020/09/18	0	0.00	1	39.05	40.70	-1	6,712	-0.01%
2020/09/17	0	0.00	1	39.10	39.00	-1	6,903	-0.01%
2020/09/15	3	40.48	0	0.00	39.85	3	6,921	0.04%
2020/09/14	0	0.00	10	40.80	40.80	-10	6,985	-0.14%
2020/09/11	3	39.00	1	39.40	39.30	2	6,913	0.03%
2020/09/08	0	0.00	7	38.10	37.70	-7	6,845	-0.10%
2020/09/07	2	38.58	10	37.85	37.85	-8	6,830	-0.12%
2020/09/04	3	39.38	1	39.90	39.05	2	6,802	0.03%
2020/09/03	11	40.00	0	0.00	39.50	11	6,777	0.16%
2020/09/02	0	0.00	1	39.40	39.70	-1	6,763	-0.01%
2020/09/01	11	40.65	0	0.00	40.60	11	6,730	0.16%
2020/08/31	0	0.00	9	40.89	41.40	-9	6,693	-0.13%
2020/08/28	0	0.00	2	39.70	39.70	-2	6,649	-0.03%
2020/08/27	11	40.35	8	41.65	40.00	3	6,621	0.05%
2020/08/26	12	40.67	6	40.58	40.55	6	6,565	0.09%
2020/08/25	1	41.95	10	41.83	41.75	-9	6,490	-0.14%
2020/08/24	7	42.28	3	41.97	42.00	4	6,410	0.06%
2020/08/21	5	41.71	8	42.25	43.45	-3	6,253	-0.05%
2020/08/20	2	39.68	2	39.43	39.50	0	6,045	0.00%
2020/08/19	0	0.00	3	38.00	38.95	-3	5,910	-0.05%
2020/08/18	0	0.00	7	37.59	37.05	-7	5,867	-0.12%
2020/08/17	11	37.04	0	0.00	37.00	11	5,879	0.19%
2020/08/14	3	36.50	4	37.00	37.20	-1	5,885	-0.02%
2020/08/13	4	37.68	0	0.00	36.70	4	5,872	0.07%
2020/08/12	3	37.65	0	0.00	37.60	3	5,851	0.05%
2020/08/11	1	37.05	11	37.32	36.60	-10	5,804	-0.17%
2020/08/10	5	37.66	5	37.70	37.70	0	5,759	0.00%
2020/08/07	1	38.80	3	38.25	38.25	-2	5,724	-0.03%
2020/08/06	4	41.14	3	40.02	39.80	1	5,623	0.02%
2020/08/05	5	41.69	7	42.39	41.10	-2	5,510	-0.04%
2020/08/04	7	39.62	8	40.20	40.45	-1	5,238	-0.02%
2020/08/03	0	0.00	6	38.75	38.50	-6	4,970	-0.12%
2020/07/31	11	38.88	0	0.00	38.80	11	4,931	0.22%
2020/07/30	14	37.98	2	38.43	38.75	12	4,844	0.25%
2020/07/29	1	34.50	1	34.80	35.80	0	4,588	0.00%
2020/07/28	12	35.83	24	34.81	33.40	-12	4,540	-0.26%
2020/07/27	31	38.14	23	37.08	36.75	8	4,396	0.18%
2020/07/24	14	40.08	26	39.56	38.00	-12	4,291	-0.28%
2020/07/23	16	38.91	7	38.32	38.80	9	3,973	0.23%
2020/07/22	0	0.00	7	37.51	37.10	-7	3,776	-0.19%
2020/07/21	6	37.00	1	37.45	37.30	5	3,756	0.13%
2020/07/17	10	37.29	4	37.35	37.70	6	3,658	0.16%
2020/07/16	1	37.50	0	0.00	36.35	1	3,579	0.03%
2020/07/15	5	38.56	1	38.45	36.20	4	3,538	0.11%
2020/07/14	2	37.50	5	37.15	37.55	-3	3,484	-0.09%
2020/07/13	3	38.13	10	38.10	38.10	-7	3,500	-0.20%
2020/07/10	0	0.00	6	38.25	37.85	-6	3,462	-0.17%
2020/07/09	10	40.74	10	40.50	39.20	0	3,373	0.00%
2020/07/08	8	38.00	38	38.28	38.10	-30	3,048	-0.98%
2020/07/07	2	35.63	1	36.80	35.05	1	2,744	0.04%
2020/07/06	12	37.05	8	37.06	37.35	4	2,653	0.15%
2020/07/03	12	38.19	0	0.00	37.00	12	2,525	0.48%
2020/07/02	0	0.00	15	36.03	36.35	-15	2,271	-0.66%
2020/07/01	2	33.05	25	33.04	33.05	-23	2,133	-1.08%
2020/06/30	35	33.91	18	33.72	33.55	17	2,057	0.83%
2020/06/29	26	31.45	14	32.19	32.55	12	1,863	0.64%
2020/06/24	1	29.45	17	29.23	29.60	-16	1,674	-0.96%
2020/06/23	25	26.40	2	26.20	26.95	23	1,477	1.56%
2020/06/22	3	25.95	1	26.20	26.30	2	1,457	0.14%
2020/06/17	17	27.56	3	27.43	27.50	14	1,307	1.07%
2020/06/16	3	27.75	13	27.66	27.50	-10	1,318	-0.76%
2020/06/15	10	27.14	0	0.00	27.00	10	1,335	0.75%
2020/06/12	1	27.35	7	27.36	27.60	-6	1,338	-0.45%
2020/06/11	4	28.35	0	0.00	28.10	4	1,347	0.30%
2020/06/10	2	28.88	6	28.95	28.95	-4	1,348	-0.30%
2020/06/09	5	29.11	0	0.00	29.20	5	1,362	0.37%
2020/06/08	0	0.00	2	30.03	29.95	-2	1,375	-0.15%
2020/06/05	1	29.85	0	0.00	29.95	1	1,371	0.07%
2020/06/04	0	0.00	2	30.20	29.80	-2	1,378	-0.15%
2020/06/02	3	29.78	0.5	29.30	29.30	2.5	1,383	0.18%
2020/05/29	2	29.03	0	0.00	28.95	2	1,392	0.14%
2020/05/27	0	0.00	2	30.20	30.00	-2	1,402	-0.14%
2020/05/25	2	28.48	0	0.00	29.30	2	1,378	0.15%
2020/05/22	4	29.61	0	0.00	29.50	4	1,388	0.29%
2020/05/21	0	0.00	1	29.60	30.65	-1	1,371	-0.07%
2020/05/19	1	28.80	0	0.00	28.90	1	1,345	0.07%
2020/05/18	0	0.00	3	28.40	29.00	-3	1,335	-0.22%
2020/05/15	0	0.00	13	27.85	27.70	-13	1,321	-0.98%
2020/05/14	0	0.00	1	29.00	28.25	-1	1,306	-0.08%
2020/05/11	1	30.00	0	0.00	29.80	1	1,292	0.08%
2020/05/07	0	0.00	9	30.89	31.15	-9	1,282	-0.70%
2020/05/06	2	30.25	1	30.60	30.05	1	1,277	0.08%
2020/05/05	7	30.98	0	0.00	30.80	7	1,267	0.55%
2020/05/04	2	31.65	1	32.00	31.65	1	1,255	0.08%
2020/04/30	0	0.00	1	32.00	31.55	-1	1,245	-0.08%
2020/04/29	0	0.00	3	31.68	31.65	-3	1,251	-0.24%
2020/04/28	0	0.00	15	31.70	31.70	-15	1,260	-1.19%
2020/04/24	3	31.82	3	31.87	32.00	0	1,255	0.00%
2020/04/23	16	31.24	3	31.20	31.00	13	1,235	1.05%
2020/04/22	20	31.29	1	31.75	31.20	19	1,229	1.55%
2020/04/21	1	31.20	10	32.14	31.55	-9	1,240	-0.73%
2020/04/20	5	30.09	3	30.55	31.30	2	1,208	0.17%
2020/04/17	2	31.05	2	30.40	30.45	0	1,236	0.00%
2020/04/16	0	0.00	4	29.43	30.45	-4	1,173	-0.34%
2020/04/15	25	26.97	2	25.75	27.70	23	1,095	2.10%
2020/04/14	4	25.04	2	24.98	25.20	2	1,075	0.19%
2020/04/13	1	25.25	9	24.95	25.00	-8	1,069	-0.75%
2020/04/10	0	0.00	20	23.90	24.20	-20	1,075	-1.86%
2020/04/09	0	0.00	4	23.94	24.45	-4	1,094	-0.37%
2020/04/08	2	22.78	0	0.00	22.85	2	1,086	0.18%
2020/04/07	0	0.00	8	20.60	20.80	-8	1,088	-0.73%
2020/04/06	9	19.83	1	19.95	19.85	8	1,106	0.72%
2020/04/01	23	19.37	3	19.35	19.60	20	1,130	1.77%
2020/03/31	2	19.45	2	19.05	19.25	0	1,168	0.00%
2020/03/27	0	0.00	2	19.75	19.25	-2	1,273	-0.16%
2020/03/26	3	19.45	1	19.45	19.20	2	1,419	0.14%
2020/03/25	1	18.85	1	19.05	19.15	0	1,498	0.00%
2020/03/24	0	0.00	2	18.10	17.85	-2	1,538	-0.13%
2020/03/23	2	17.20	0	0.00	16.70	2	1,546	0.13%
2020/03/20	1.1	18.05	7	17.80	18.00	-5.9	1,626	-0.36%
2020/03/19	7	17.55	0	0.00	16.95	7	1,649	0.42%
2020/03/18	2	19.70	1	20.40	18.80	1	1,631	0.06%
2020/03/17	1	19.60	2	19.45	19.75	-1	1,638	-0.06%
2020/03/13	0	0.00	8	21.53	21.95	-8	1,617	-0.49%
2020/03/12	3	25.40	4	23.78	23.70	-1	1,594	-0.06%
2020/03/11	5	27.06	0	0.00	26.20	5	1,572	0.32%
2020/03/10	3	25.40	3	26.45	26.95	0	1,571	0.00%
2020/03/09	5	27.35	0	0.00	26.70	5	1,557	0.32%
2020/03/06	2	28.50	5	28.80	28.55	-3	1,542	-0.19%
2020/03/05	5	29.05	0	0.00	29.00	5	1,542	0.32%
2020/03/03	4	28.95	6	28.76	28.80	-2	1,536	-0.13%
2020/03/02	5	28.00	2	28.63	27.75	3	1,533	0.20%
2020/02/26	1	29.80	6	30.32	29.85	-5	1,514	-0.33%
2020/02/25	6	29.33	6	29.60	29.75	0	1,516	0.00%
2020/02/24	5	30.32	3	30.17	30.10	2	1,563	0.13%
2020/02/21	4	30.65	7	30.90	30.80	-3	1,578	-0.19%
2020/02/20	4	30.50	0	0.00	30.50	4	1,570	0.25%
2020/02/19	0	0.00	7	30.81	30.75	-7	1,568	-0.45%
2020/02/18	4	30.76	3.5	30.64	30.75	0.5	1,561	0.03%
2020/02/17	2	30.45	0	0.00	30.40	2	1,560	0.13%
2020/02/14	5	30.65	12	30.75	30.65	-7	1,562	-0.45%
2020/02/13	4	30.85	2	30.40	30.70	2	1,564	0.13%
2020/02/12	3	30.50	4	30.60	30.65	-1	1,555	-0.06%
2020/02/11	1	30.35	1	30.30	30.20	0	1,552	0.00%
2020/02/10	7	29.37	7	29.84	29.40	0	1,548	0.00%
2020/02/07	14	30.29	0	0.00	29.90	14	1,544	0.91%
2020/02/06	0	0.00	1	30.60	30.60	-1	1,536	-0.07%
2020/02/05	9	30.06	3	30.55	30.00	6	1,531	0.39%
2020/02/04	3	29.77	8	29.86	30.10	-5	1,529	-0.33%
2020/02/03	3	29.27	2	29.15	29.15	1	1,523	0.07%
2020/01/31	5	31.32	2	31.65	31.50	3	1,501	0.20%
2020/01/30	8	32.27	5	32.16	32.10	3	1,486	0.20%
2020/01/17	1	35.85	1	35.80	35.70	0	1,461	0.00%
2020/01/16	0	0.00	2	35.90	35.70	-2	1,452	-0.14%
2020/01/15	13	36.38	13	36.12	35.60	0	1,463	0.00%
2020/01/14	0	0.00	3	35.67	35.65	-3	1,437	-0.21%
2020/01/13	4	36.20	14	35.55	36.10	-10	1,425	-0.70%
2020/01/09	8	34.01	0	0.00	33.80	8	1,395	0.57%
2020/01/08	0	0.00	2	33.50	33.50	-2	1,393	-0.14%
2020/01/07	3	34.72	6	34.22	34.10	-3	1,391	-0.22%
2020/01/06	17	35.04	7	34.39	34.60	10	1,390	0.72%
2020/01/03	6	35.50	1	35.60	35.60	5	1,374	0.36%
2020/01/02	0	0.00	4	36.51	36.35	-4	1,354	-0.30%
2019/12/31	3	35.85	11	36.02	35.85	-8	1,334	-0.60%
2019/12/30	3	35.60	3	36.00	35.65	0	1,337	0.00%
2019/12/27	4	36.03	2	36.00	35.25	2	1,316	0.15%
2019/12/26	8	36.33	3	35.75	35.65	5	1,297	0.39%
2019/12/25	4	36.66	3	36.75	36.60	1	1,265	0.08%
2019/12/24	4	36.33	5	36.31	36.90	-1	1,247	-0.08%
2019/12/23	28	36.38	23	36.74	36.05	5	1,197	0.42%
2019/12/20	7	34.89	15	35.13	34.60	-8	1,052	-0.76%
2019/12/19	13	34.14	14	34.14	34.60	-1	1,001	-0.10%
2019/12/18	7	33.67	6	33.59	33.30	1	1,075	0.09%
2019/12/17	13	34.11	8	34.31	33.30	5	1,122	0.45%
2019/12/16	5	32.29	14	33.14	33.40	-9	1,046	-0.86%
2019/12/13	0	0.00	5	31.92	31.80	-5	1,034	-0.48%
2019/12/12	4	33.03	12	32.90	32.25	-8	1,031	-0.78%
2019/12/11	4	32.43	8	32.72	32.95	-4	1,021	-0.39%
2019/12/06	5	32.06	1	32.30	32.00	4	1,045	0.38%
2019/12/05	11	32.28	0	0.00	32.05	11	1,116	0.98%
2019/12/04	3	32.08	6	32.03	32.05	-3	1,163	-0.26%
2019/12/03	0	0.00	1	32.35	32.35	-1	1,171	-0.09%
2019/12/02	2	31.90	0	0.00	31.80	2	1,174	0.17%
2019/11/29	1	32.45	2	32.50	32.00	-1	1,199	-0.08%
2019/11/28	15	32.55	0	0.00	32.15	15	1,207	1.24%
2019/11/27	4	32.90	5	32.92	32.70	-1	1,205	-0.08%
2019/11/26	2	32.50	0	0.00	32.90	2	1,200	0.17%
2019/11/25	5	33.04	4	32.60	32.60	1	1,203	0.08%
2019/11/22	2	32.93	4	33.21	32.80	-2	1,202	-0.17%
2019/11/21	9	34.16	19	34.03	33.45	-10	1,190	-0.84%
2019/11/20	1	32.90	2	32.40	33.40	-1	1,132	-0.09%
2019/11/19	3	31.70	4	31.75	31.60	-1	1,117	-0.09%
2019/11/18	0	0.00	3	31.60	31.65	-3	1,119	-0.27%
2019/11/15	4	31.45	2	31.65	31.40	2	1,123	0.18%
2019/11/14	4	31.73	1	31.40	31.30	3	1,131	0.27%
2019/11/13	2	32.20	0	0.00	31.85	2	1,145	0.17%
2019/11/11	4	32.25	0	0.00	32.05	4	1,151	0.35%
2019/11/08	0	0.00	3	32.50	32.80	-3	1,153	-0.26%
2019/11/07	2	32.25	8	32.00	31.95	-6	1,158	-0.52%
2019/11/05	0	0.00	4	32.85	32.80	-4	1,187	-0.34%
2019/11/04	5	32.90	0	0.00	32.80	5	1,201	0.42%
2019/11/01	3	32.83	6	32.94	32.85	-3	1,206	-0.25%
2019/10/31	4	33.10	4	33.11	32.45	0	1,209	0.00%
2019/10/30	4	33.25	2	33.15	33.10	2	1,210	0.17%
2019/10/29	10	33.70	4	34.05	33.15	6	1,214	0.49%
2019/10/28	2.1	34.17	2	33.78	33.70	0.1	1,233	0.01%
2019/10/25	4	34.78	4	34.15	34.05	0	1,251	0.00%
2019/10/24	8	34.91	1	34.75	34.75	7	1,317	0.53%
2019/10/23	6	34.68	9	34.93	34.90	-3	1,391	-0.22%
2019/10/22	2	34.58	0	0.00	34.40	2	1,381	0.14%
2019/10/21	1	34.55	1	34.65	34.70	0	1,384	0.00%
2019/10/18	7	34.50	7	34.81	34.35	0	1,391	0.00%
2019/10/17	2	33.90	7	34.07	34.35	-5	1,381	-0.36%
2019/10/16	0	0.00	1	33.75	33.65	-1	1,388	-0.07%
2019/10/15	8	33.76	5	33.87	33.60	3	1,390	0.22%
2019/10/09	1	34.00	0	0.00	33.40	1	1,402	0.07%
2019/10/08	1	34.45	0	0.00	33.75	1	1,409	0.07%
2019/10/07	9	34.57	5	34.44	34.15	4	1,409	0.28%
2019/10/04	0	0.00	3	34.40	34.40	-3	1,406	-0.21%
2019/10/03	8	33.99	5	34.47	34.05	3	1,396	0.21%
2019/10/02	3	34.20	3	34.63	34.50	0	1,414	0.00%
2019/10/01	7	34.85	1	34.45	34.60	6	1,418	0.42%
2019/09/27	3	35.08	0	0.00	34.70	3	1,422	0.21%
2019/09/26	3	35.40	4	35.59	35.55	-1	1,427	-0.07%
2019/09/25	5	35.30	12	34.85	34.85	-7	1,446	-0.48%
2019/09/24	5	36.57	2	35.75	35.55	3	1,452	0.21%
2019/09/23	13	36.84	7	36.64	36.30	6	1,430	0.42%
2019/09/20	5	34.73	22	34.65	35.30	-17	1,372	-1.24%
2019/09/19	18	33.94	5	33.87	33.80	13	1,325	0.98%
2019/09/18	5	34.06	8	34.25	33.80	-3	1,350	-0.22%
2019/09/17	0	0.00	1	33.35	33.35	-1	1,384	-0.07%
2019/09/16	2	33.58	7	33.44	33.50	-5	1,489	-0.34%
2019/09/12	0	0.00	1	34.35	34.10	-1	1,524	-0.07%
2019/09/11	2	34.10	1	34.10	34.20	1	1,694	0.06%
2019/09/10	12	34.28	4	34.20	33.60	8	1,714	0.47%
2019/09/09	4	35.80	6	34.86	34.60	-2	1,740	-0.11%
2019/09/06	0	0.00	6	33.58	33.95	-6	1,717	-0.35%
2019/09/05	7	32.54	6	32.75	32.45	1	1,695	0.06%
2019/09/04	6	32.52	0	0.00	32.30	6	1,769	0.34%
2019/09/03	3	33.08	2	33.30	32.60	1	1,786	0.06%
2019/09/02	6	31.89	6	32.07	32.50	0	1,776	0.00%
2019/08/29	1	31.70	1	31.85	31.70	0	1,791	0.00%
2019/08/28	1	32.35	0	0.00	31.90	1	1,795	0.06%
2019/08/27	2	32.00	7	32.10	31.60	-5	1,797	-0.28%
2019/08/26	5	31.65	0	0.00	31.65	5	1,810	0.28%
2019/08/23	5	32.50	0	0.00	32.50	5	1,817	0.28%
2019/08/22	0	0.00	1	32.50	32.10	-1	1,824	-0.05%
2019/08/21	0	0.00	2	32.30	32.05	-2	1,836	-0.11%
2019/08/20	4	32.55	3	32.57	32.15	1	1,854	0.05%
2019/08/19	1	32.40	2	32.30	32.30	-1	1,870	-0.05%
2019/08/16	4	31.50	8	32.14	32.45	-4	1,882	-0.21%
2019/08/15	7	30.79	9	31.07	31.05	-2	1,885	-0.11%
2019/08/14	1	32.35	4	31.86	31.60	-3	1,913	-0.16%
2019/08/13	4	31.65	2	32.00	31.55	2	1,969	0.10%
2019/08/12	6	31.90	8	32.13	32.10	-2	1,991	-0.10%
2019/08/08	4	31.53	7	32.12	31.60	-3	2,048	-0.15%
2019/08/07	8	32.74	1	31.60	31.15	7	2,113	0.33%
2019/08/06	4	32.30	4	32.88	33.05	0	2,116	0.00%
2019/08/05	0	0.00	1	34.00	33.90	-1	2,122	-0.05%
2019/08/01	3	34.73	2	34.90	35.15	1	2,200	0.05%
2019/07/31	3	35.35	3	35.10	35.10	0	2,251	0.00%
2019/07/30	4	35.51	7	35.26	35.20	-3	2,272	-0.13%
2019/07/29	6	37.23	0	0.00	36.55	6	2,261	0.27%
2019/07/26	3	37.28	3	37.50	37.00	0	2,259	0.00%
2019/07/25	9	36.61	11	36.35	36.80	-2	2,221	-0.09%
2019/07/24	6	35.29	3	35.18	35.15	3	2,156	0.14%
2019/07/23	7	35.31	3	35.70	35.15	4	2,171	0.18%
2019/07/22	1	35.20	1	35.60	35.30	0	2,225	0.00%
2019/07/19	1	35.30	2	35.30	35.00	-1	2,226	-0.04%
2019/07/18	5	35.50	2	35.35	35.35	3	2,243	0.13%
2019/07/17	5	35.14	6	35.37	35.35	-1	2,239	-0.04%
2019/07/16	3	35.53	1	35.40	35.25	2	2,253	0.09%
2019/07/15	1	34.55	5	35.49	35.70	-4	2,269	-0.18%
2019/07/12	0	0.00	3	34.83	34.85	-3	2,302	-0.13%
2019/07/11	3	35.50	0	0.00	35.10	3	2,374	0.13%
2019/07/10	4	35.60	0	0.00	35.45	4	2,429	0.16%
2019/07/09	2	35.58	0	0.00	35.35	2	2,457	0.08%
2019/07/08	6	35.42	2	35.50	35.30	4	2,476	0.16%
2019/07/05	12	36.45	2	36.30	36.20	10	2,481	0.40%
2019/07/04	6	36.47	2	36.45	36.45	4	2,536	0.16%
2019/07/03	3	37.00	0	0.00	36.30	3	2,546	0.12%
2019/07/02	2	36.20	6	36.86	37.25	-4	2,579	-0.16%
2019/07/01	2	36.40	7	36.03	36.00	-5	2,576	-0.19%
2019/06/27	15	36.10	6	36.28	35.75	9	2,614	0.34%
2019/06/25	1	34.25	0	0.00	34.25	1	2,628	0.04%
2019/06/24	8	35.14	0	0.00	34.90	8	2,724	0.29%
2019/06/21	11	38.91	3	39.15	35.85	8	2,762	0.29%
2019/06/20	2	38.40	2	38.33	38.35	0	2,697	0.00%
2019/06/19	2	38.68	17	38.85	38.60	-15	2,773	-0.54%
2019/06/18	2	35.20	2	35.55	35.35	0	2,643	0.00%
2019/06/17	0	0.00	2	34.95	35.15	-2	2,689	-0.07%
2019/06/14	4	33.69	10	34.69	34.90	-6	2,905	-0.21%
2019/06/13	7	33.90	7	33.69	33.50	0	2,984	0.00%
2019/06/12	4	34.46	5	34.14	34.00	-1	3,264	-0.03%
2019/06/11	1	32.95	2	32.98	32.60	-1	3,391	-0.03%
2019/06/10	1	32.55	2	32.00	32.50	-1	3,428	-0.03%
2019/06/06	6	31.67	6	31.78	31.50	0	3,435	0.00%
2019/06/05	4	32.28	2	32.90	32.05	2	3,449	0.06%
2019/06/04	2	32.20	1	32.50	31.80	1	3,471	0.03%
2019/06/03	6	32.32	6	32.08	32.05	0	3,513	0.00%
2019/05/31	2	32.50	4	32.85	32.80	-2	3,564	-0.06%
2019/05/30	1	32.15	1	32.30	32.50	0	3,561	0.00%
2019/05/29	9	32.13	4	31.95	31.70	5	3,565	0.14%
2019/05/28	0	0.00	2	33.00	33.00	-2	3,571	-0.06%
2019/05/27	5	32.03	7	31.36	31.40	-2	3,567	-0.06%
2019/05/24	5	32.79	4.4	32.19	32.15	0.6	3,590	0.02%
2019/05/23	5	33.08	3	33.32	32.50	2	3,594	0.06%
2019/05/22	8	34.09	12	33.70	33.80	-4	3,638	-0.11%
2019/05/21	4	33.43	4	33.78	34.20	0	3,672	0.00%
2019/05/20	4	33.35	4	34.10	33.10	0	3,733	0.00%
2019/05/17	12	32.82	10	32.11	32.35	2	3,741	0.05%
2019/05/16	13	34.42	3	33.35	33.05	10	3,755	0.27%
2019/05/15	9	33.67	13	33.93	34.65	-4	3,702	-0.11%
2019/05/14	3	29.40	6	30.99	31.50	-3	3,656	-0.08%
2019/05/13	14	31.78	13	32.37	31.00	1	3,653	0.03%
2019/05/10	14	33.34	16	32.68	32.40	-2	3,668	-0.05%
2019/05/09	15	34.65	13	34.08	33.10	2	3,640	0.05%
2019/05/08	18	35.80	15	35.20	34.95	3	3,625	0.08%
2019/05/07	7	38.44	11	37.51	37.35	-4	3,632	-0.11%
2019/05/06	4	38.65	2	38.25	38.10	2	3,626	0.06%
2019/05/03	4	39.30	3	39.67	39.15	1	3,631	0.03%
2019/05/02	6	39.00	8	39.68	39.55	-2	3,618	-0.06%
2019/04/30	7	38.36	9	38.42	38.60	-2	3,607	-0.06%
2019/04/29	11	38.63	5	38.18	38.00	6	3,623	0.17%
2019/04/26	7	39.21	5	39.16	39.00	2	3,619	0.06%
2019/04/25	6	38.48	8	38.94	39.00	-2	3,591	-0.06%
2019/04/24	8	39.56	14	38.68	38.60	-6	3,593	-0.17%
2019/04/23	3	38.87	4	39.21	39.20	-1	3,578	-0.03%
2019/04/22	1	39.80	3	39.85	39.20	-2	3,576	-0.06%
2019/04/19	1	39.00	9	38.61	38.95	-8	3,575	-0.22%
2019/04/18	9	39.32	8	38.10	38.10	1	3,560	0.03%
2019/04/17	16	41.24	4	40.00	40.00	12	3,536	0.34%
2019/04/16	4	39.30	11	40.28	41.00	-7	3,458	-0.20%
2019/04/15	14	39.21	12	39.45	39.10	2	3,406	0.06%
2019/04/12	4	39.48	1	38.60	38.70	3	3,397	0.09%
2019/04/11	9	39.43	8	39.03	39.00	1	3,385	0.03%
2019/04/10	8	39.33	7	39.64	39.10	1	3,375	0.03%
2019/04/09	8	39.75	4	39.15	39.05	4	3,329	0.12%
2019/04/08	6	39.92	4	40.71	39.55	2	3,337	0.06%
2019/04/03	9	39.28	10	39.72	39.55	-1	3,323	-0.03%
2019/04/02	6	39.56	2	39.00	39.00	4	3,375	0.12%
2019/04/01	13	39.87	9	39.20	39.20	4	3,355	0.12%
2019/03/29	17	39.53	15	39.21	39.90	2	3,323	0.06%
2019/03/28	7	39.76	0	0.00	39.00	7	3,292	0.21%
2019/03/27	5	40.56	5	39.80	40.00	0	3,279	0.00%
2019/03/26	16	38.36	23	39.00	39.50	-7	3,166	-0.22%
2019/03/25	5	36.27	6	36.60	36.55	-1	3,088	-0.03%
2019/03/22	11	38.74	7	39.20	37.70	4	3,061	0.13%
2019/03/21	5	38.17	7	37.85	38.10	-2	2,988	-0.07%
2019/03/20	7	38.53	2.5	38.26	38.10	4.5	3,078	0.15%
2019/03/19	21	40.03	21	37.85	37.35	0	3,027	0.00%
2019/03/18	5	36.89	28	36.38	38.50	-23	2,779	-0.83%
2019/03/15	52	34.86	65	34.88	35.00	-13	2,672	-0.49%
2019/03/14	31	32.90	41	33.58	33.85	-10	2,396	-0.42%
2019/03/13	12	29.20	8	29.61	30.80	4	2,243	0.18%
2019/03/12	9	29.13	3	29.30	28.85	6	2,211	0.27%
2019/03/11	7	29.14	0	0.00	28.85	7	2,223	0.31%
2019/03/08	4	29.14	0	0.00	28.80	4	2,259	0.18%
2019/03/07	9	29.26	8	28.73	28.80	1	2,269	0.04%
2019/03/06	11	29.10	11	29.06	29.25	0	2,313	0.00%
2019/03/05	4	28.05	2	28.05	28.20	2	2,290	0.09%
2019/03/04	5	28.19	5	28.20	28.20	0	2,321	0.00%
2019/02/27	3	28.45	12	28.12	28.35	-9	2,407	-0.37%
2019/02/26	12	28.66	9	28.45	28.35	3	2,544	0.12%
2019/02/25	7	28.70	10	29.05	28.65	-3	2,641	-0.11%
2019/02/22	8	29.06	5	28.90	28.90	3	2,634	0.11%
2019/02/21	8	28.71	24	28.71	29.00	-16	2,629	-0.61%
2019/02/20	7	28.73	4	28.95	28.35	3	2,579	0.12%
2019/02/19	14	29.28	4	28.96	29.10	10	2,560	0.39%
2019/02/18	0	0.00	12	27.29	27.95	-12	2,494	-0.48%
2019/02/15	6	26.52	9	26.80	26.50	-3	2,468	-0.12%
2019/02/14	7	26.60	7	26.38	26.40	0	2,542	0.00%
2019/02/13	5	26.72	2	26.50	26.25	3	2,614	0.11%
2019/02/12	2	27.25	1	27.50	26.80	1	2,610	0.04%
2019/02/11	7	26.63	14	26.37	26.80	-7	2,658	-0.26%
2019/01/30	6	26.25	6	25.86	25.65	0	2,670	0.00%
2019/01/29	3	25.68	15	25.91	26.10	-12	2,669	-0.45%
2019/01/28	6	25.63	8	26.31	25.85	-2	2,649	-0.08%
2019/01/25	8	25.19	7	25.33	25.05	1	2,623	0.04%
2019/01/24	9	25.25	5	25.18	25.05	4	2,647	0.15%
2019/01/23	7	24.67	9	24.70	24.85	-2	2,662	-0.08%
2019/01/22	4	24.83	12	24.78	24.65	-8	2,673	-0.30%
2019/01/21	14	24.76	3	24.10	24.60	11	2,673	0.41%
2019/01/18	7	24.01	2	23.80	23.80	5	2,685	0.19%
2019/01/17	7	24.24	0	0.00	23.80	7	2,719	0.26%
2019/01/16	3	25.02	1	24.70	24.70	2	2,716	0.07%
2019/01/15	0	0.00	1	24.75	24.70	-1	2,714	-0.04%
2019/01/14	5	24.92	2	24.73	24.70	3	2,730	0.11%
2019/01/11	4	25.39	12	24.85	24.65	-8	2,752	-0.29%
2019/01/10	1	25.00	6	24.79	24.85	-5	2,760	-0.18%
2019/01/09	6	25.02	17	25.19	25.00	-11	2,777	-0.40%
2019/01/08	4	24.64	24	24.68	24.65	-20	2,779	-0.72%
2019/01/07	6	24.74	0	0.00	24.60	6	2,799	0.21%
2019/01/04	5	24.01	0	0.00	24.00	5	2,836	0.18%
2019/01/03	17	25.58	16	26.05	25.20	1	2,846	0.04%
2019/01/02	13	25.91	1	25.95	25.95	12	2,864	0.42%
2018/12/28	8	26.74	17	26.31	26.30	-9	2,880	-0.31%
2018/12/27	36	27.48	15	26.75	26.80	21	2,930	0.72%
2018/12/26	8	27.68	6	27.98	26.90	2	2,945	0.07%
2018/12/25	9	28.03	11	28.40	27.70	-2	2,948	-0.07%
2018/12/24	3	26.72	3	26.88	26.90	0	2,886	0.00%
2018/12/22	3	27.15	0	0.00	27.00	3	2,880	0.10%
2018/12/21	0	0.00	3	27.60	27.30	-3	2,898	-0.10%
2018/12/20	2	27.43	7.3	26.66	27.95	-5.3	2,906	-0.18%
2018/12/19	3	27.88	1	27.75	28.00	2	2,954	0.07%
2018/12/18	10	28.13	0	0.00	27.70	10	2,953	0.34%
2018/12/17	5	28.44	4	28.45	28.40	1	2,974	0.03%
2018/12/14	5	28.89	1	28.75	28.75	4	3,038	0.13%
2018/12/13	3	28.57	7	28.84	28.85	-4	3,134	-0.13%
2018/12/12	6	27.37	10	27.48	27.75	-4	3,085	-0.13%
2018/12/11	7	26.83	6	26.93	26.80	1	3,088	0.03%
2018/12/10	2	27.05	15	26.22	26.10	-13	3,105	-0.42%
2018/12/07	10	27.06	4	27.20	27.30	6	3,097	0.19%
2018/12/06	10	27.67	11	26.21	26.10	-1	3,086	-0.03%
2018/12/05	10	28.10	14	28.21	28.30	-4	3,066	-0.13%
2018/12/04	10	28.87	17	28.86	28.95	-7	3,076	-0.23%
2018/12/03	5	29.20	10	29.39	29.20	-5	3,080	-0.16%
2018/11/30	21	28.64	16	28.57	28.60	5	3,070	0.16%
2018/11/29	16	28.37	21	28.64	28.40	-5	3,068	-0.16%
2018/11/28	15	27.62	9	27.36	27.40	6	3,029	0.20%
2018/11/27	16	26.84	11	27.03	27.00	5	3,120	0.16%
2018/11/26	12	26.81	9	26.18	26.80	3	3,227	0.09%
2018/11/23	0	0.00	1	26.75	25.85	-1	3,178	-0.03%
2018/11/22	1	26.70	11	26.65	26.70	-10	3,106	-0.32%
2018/11/21	15	23.83	12	24.23	24.30	3	3,016	0.10%
2018/11/20	0	0.00	8	23.49	23.55	-8	3,002	-0.27%
2018/11/19	7	24.31	8	23.70	23.65	-1	3,007	-0.03%
2018/11/16	17	23.92	27	24.08	23.95	-10	3,064	-0.33%
2018/11/15	10	23.87	13	23.99	23.70	-3	3,118	-0.10%
2018/11/14	25	24.59	22	24.42	24.00	3	3,110	0.10%
2018/11/13	24	24.15	23	24.56	24.90	1	3,087	0.03%
2018/11/12	21	24.33	21	24.48	24.65	0	3,018	0.00%
2018/11/09	2	22.25	7	22.33	22.75	-5	2,973	-0.17%
2018/11/08	12	23.22	5	23.00	22.35	7	2,995	0.23%
2018/11/07	8	20.86	9	21.65	22.55	-1	3,010	-0.03%
2018/11/06	9	21.39	9	20.74	20.50	0	3,039	0.00%
2018/11/05	15	20.98	15.1	20.88	21.15	-0.1	3,087	0.00%
2018/11/02	14	21.62	1	21.60	21.30	13	3,138	0.41%
2018/11/01	7	21.06	7	21.21	21.35	0	3,132	0.00%
2018/10/30	2	19.20	1	19.05	19.05	1	3,144	0.03%
2018/10/29	15	18.90	15	18.40	19.00	0	3,158	0.00%
2018/10/25	12	19.68	12	20.18	19.65	0	3,196	0.00%
2018/10/24	0	0.00	3	21.50	21.15	-3	3,190	-0.09%
2018/10/23	4	22.36	1	22.00	21.95	3	3,184	0.09%
2018/10/22	0	0.00	3	23.10	23.05	-3	3,188	-0.09%
2018/10/19	2	22.15	2	22.43	22.45	0	3,193	0.00%
2018/10/18	2	23.68	1	23.60	23.10	1	3,213	0.03%
2018/10/17	1	24.30	1	25.20	24.00	0	3,240	0.00%
2018/10/16	8	24.91	3	24.67	24.65	5	3,311	0.15%
2018/10/15	4	25.38	6	25.04	24.90	-2	3,356	-0.06%
2018/10/12	2	23.60	1	24.85	24.60	1	3,387	0.03%
2018/10/11	10	24.60	8	24.61	24.50	2	3,401	0.06%
2018/10/09	6	28.46	5	28.11	27.20	1	3,417	0.03%
2018/10/08	13	29.35	16	29.42	28.90	-3	3,448	-0.09%
2018/10/05	18	29.24	2	29.10	28.75	16	3,464	0.46%
2018/10/04	6	32.47	3	32.53	30.85	3	3,488	0.09%
2018/10/03	22	34.42	29	32.59	32.40	-7	3,632	-0.19%
2018/10/02	21	35.55	20	35.10	35.00	1	3,755	0.03%
2018/09/28	3	35.85	0	0.00	35.75	3	3,978	0.08%
2018/09/27	3	36.80	1	36.30	36.10	2	4,132	0.05%
2018/09/26	6	37.78	25	37.60	37.00	-19	4,340	-0.44%
2018/09/25	3	36.58	3	36.67	36.90	0	4,569	0.00%
2018/09/21	11	36.94	6	37.20	36.90	5	4,984	0.10%
2018/09/20	11	37.97	23	37.77	36.95	-12	5,195	-0.23%
2018/09/19	16	39.62	11	39.61	38.05	5	5,237	0.10%
2018/09/18	5.6	37.72	12	38.43	37.35	-6.4	5,270	-0.12%
2018/09/17	9	36.66	4	36.46	36.20	5	5,414	0.09%
2018/09/14	7	36.45	1	35.80	36.60	6	5,661	0.11%
2018/09/13	3	35.30	6	35.65	35.30	-3	5,935	-0.05%
2018/09/12	23	35.50	2	35.80	35.20	21	6,269	0.33%
2018/09/11	0	0.00	1	35.95	36.05	-1	6,611	-0.02%
2018/09/10	2	36.18	0	0.00	35.00	2	6,919	0.03%
2018/09/07	5	37.92	3	37.07	37.05	2	7,192	0.03%
2018/09/06	0	0.00	4	38.98	38.35	-4	7,280	-0.05%
2018/09/05	3	38.53	4	38.98	38.15	-1	7,641	-0.01%
2018/09/03	9	38.86	0	0.00	37.40	9	7,856	0.11%
2018/08/31	18	39.31	20	39.65	39.90	-2	7,891	-0.03%
2018/08/30	12	36.84	6	36.70	36.90	6	7,861	0.08%
2018/08/29	0	0.00	7	35.73	36.50	-7	7,909	-0.09%
2018/08/28	2	35.25	2	35.95	35.00	0	8,048	0.00%
2018/08/24	4	35.26	1	34.90	34.50	3	8,175	0.04%
2018/08/23	3	36.15	0.1	35.35	35.30	2.9	8,274	0.03%
2018/08/22	6	35.33	5	35.31	36.35	1	8,297	0.01%
2018/08/21	3	35.70	0	0.00	34.15	3	8,296	0.04%
2018/08/20	0	0.00	5	35.50	35.15	-5	8,310	-0.06%
2018/08/17	1	35.30	0	0.00	35.30	1	8,324	0.01%
2018/08/16	22	35.79	2	35.55	35.90	20	8,317	0.24%
2018/08/15	6	36.22	1	35.90	35.45	5	8,315	0.06%
2018/08/14	2	35.25	12	34.86	35.50	-10	8,324	-0.12%
2018/08/13	5	36.90	2	38.25	35.15	3	8,494	0.04%
2018/08/10	2	39.20	2	40.00	38.70	0	8,575	0.00%
2018/08/09	4	38.63	11	39.18	38.65	-7	8,835	-0.08%
2018/08/08	2	40.50	2	40.68	40.10	0	9,082	0.00%
2018/08/07	1	41.50	1	41.50	41.20	0	9,098	0.00%
2018/08/06	12	41.20	6	43.44	40.90	6	9,252	0.06%
2018/08/03	2	42.33	1	43.40	43.40	1	9,304	0.01%
2018/08/02	4	42.69	0	0.00	42.35	4	9,410	0.04%
2018/08/01	1	45.70	6	46.15	44.85	-5	9,461	-0.05%
2018/07/31	0	0.00	3	45.00	45.60	-3	9,520	-0.03%
2018/07/30	1	46.80	0	0.00	45.15	1	9,620	0.01%
2018/07/27	1	46.80	7	46.53	46.50	-6	9,793	-0.06%
2018/07/26	0	0.00	1	46.55	46.55	-1	10,005	-0.01%
2018/07/25	2	48.23	2	48.03	47.00	0	10,381	0.00%
2018/07/24	14	47.85	19	47.14	47.60	-5	10,379	-0.05%
2018/07/23	2	46.88	6	47.42	47.15	-4	10,464	-0.04%
2018/07/20	6	45.76	5	45.37	45.20	1	10,498	0.01%
2018/07/19	0	0.00	13	45.77	45.00	-13	10,644	-0.12%
2018/07/18	3	46.85	2	47.25	46.20	1	10,796	0.01%
2018/07/17	0	0.00	2	47.50	47.25	-2	10,883	-0.02%
2018/07/16	5	48.49	3	49.10	48.00	2	11,280	0.02%
2018/07/13	1	48.60	0	0.00	48.20	1	11,245	0.01%
2018/07/12	2	48.58	2	48.70	47.95	0	11,567	0.00%
2018/07/11	0	0.00	9	48.56	48.10	-9	11,705	-0.08%
2018/07/10	8	45.16	11	44.73	45.60	-3	11,634	-0.03%
2018/07/09	6	48.06	7	47.88	47.50	-1	11,760	-0.01%
2018/07/06	5	48.13	7	48.62	48.55	-2	11,839	-0.02%
2018/07/05	8	50.22	2	50.80	47.75	6	11,778	0.05%
2018/07/04	17	50.22	15.3	50.19	49.00	1.7	11,826	0.01%
2018/07/03	24	51.88	2	51.85	50.00	22	11,863	0.19%
2018/07/02	3	52.43	21	53.62	51.40	-18	11,591	-0.16%
2018/06/29	31	49.32	34	48.99	50.40	-3	11,188	-0.03%
2018/06/28	6	47.48	2	48.30	45.85	4	10,976	0.04%
2018/06/27	23	47.64	4	47.25	47.70	19	10,885	0.17%
2018/06/26	10	46.30	9	47.17	47.50	1	10,755	0.01%
2018/06/25	8	47.34	18	45.94	44.50	-10	10,586	-0.09%
2018/06/22	18	50.30	5	50.65	49.00	13	10,353	0.13%
2018/06/21	50	49.13	64.2	49.35	50.10	-14.2	10,077	-0.14%
2018/06/20	13	45.93	5	46.42	46.10	8	9,813	0.08%
2018/06/19	27	47.03	42.3	46.65	47.15	-15.3	9,495	-0.16%
2018/06/15	2	41.38	3	41.80	42.90	-1	9,375	-0.01%
2018/06/14	24	39.79	17	40.16	40.15	7	9,233	0.08%
2018/06/13	13	41.43	12	42.19	39.00	1	9,282	0.01%
2018/06/12	4	39.74	7	39.01	39.35	-3	9,006	-0.03%
2018/06/11	8	37.14	3	37.20	37.65	5	9,064	0.06%
2018/06/08	5	36.44	0	0.00	35.95	5	9,002	0.06%
2018/06/07	13	39.07	13	39.20	37.45	0	8,910	0.00%
2018/06/06	12	39.18	7	38.82	38.55	5	8,907	0.06%
2018/06/05	18	39.51	16	40.73	38.20	2	8,871	0.02%
2018/06/04	1	42.35	12	41.27	42.30	-11	8,700	-0.13%
2018/06/01	6	39.03	11	38.92	38.80	-5	8,669	-0.06%
2018/05/31	8	39.36	5	39.34	39.45	3	8,675	0.03%
2018/05/30	4	38.48	18	38.70	38.70	-14	8,661	-0.16%
2018/05/29	22	37.36	4	37.25	37.50	18	8,673	0.21%
2018/05/28	0	0.00	1	35.60	35.00	-1	8,672	-0.01%
2018/05/25	2	35.00	0	0.00	34.80	2	8,726	0.02%
2018/05/24	2	34.85	0	0.00	34.90	2	8,796	0.02%
2018/05/23	3	35.52	22	35.43	35.50	-19	8,985	-0.21%
2018/05/22	2	35.20	2	35.80	35.80	0	9,216	0.00%
2018/05/21	14	38.29	31	37.97	37.00	-17	9,236	-0.18%
2018/05/18	2	35.15	0	0.00	35.60	2	9,168	0.02%
2018/05/17	24	36.69	21	35.11	36.60	3	9,229	0.03%
2018/05/16	17	35.25	2	34.90	33.80	15	9,069	0.17%
2018/05/15	0	0.00	6	36.50	36.50	-6	8,844	-0.07%
2018/05/14	3	30.97	22	32.94	33.20	-19	8,863	-0.21%
2018/05/11	4	30.80	10	30.63	30.20	-6	8,709	-0.07%
2018/05/10	10	30.37	6	30.43	30.15	4	8,637	0.05%
2018/05/09	11	31.82	4	31.89	31.00	7	8,554	0.08%
2018/05/08	2	31.70	4	31.50	30.90	-2	8,544	-0.02%
2018/05/07	3	32.13	2	31.43	31.00	1	8,596	0.01%
2018/05/04	2	32.05	4	31.95	31.10	-2	8,574	-0.02%
2018/05/03	7	32.03	21	32.68	31.90	-14	8,483	-0.17%
2018/05/02	73	33.54	51	31.39	30.90	22	8,397	0.26%
2018/04/30	0	0.00	4	33.95	33.95	-4	8,158	-0.05%
2018/04/27	5	30.55	27	30.70	30.90	-22	8,131	-0.27%
2018/04/26	2	28.65	2	29.73	28.10	0	7,996	0.00%
2018/04/25	12	29.74	34	28.73	29.90	-22	7,863	-0.28%
2018/04/24	28	29.27	7	29.49	29.00	21	7,654	0.27%
2018/04/23	8	32.74	2	32.70	32.20	6	7,447	0.08%
2018/04/20	43	36.52	20	36.01	35.50	23	7,296	0.32%
2018/04/19	0	0.00	1	34.50	34.50	-1	6,850	-0.01%
2018/04/18	20	29.34	24	30.95	31.40	-4	6,821	-0.06%
2018/04/17	27	30.32	26	30.05	28.55	1	6,457	0.02%
2018/04/16	7	31.50	0	0.00	31.70	7	6,250	0.11%
2018/04/13	24	31.50	25.5	31.82	32.95	-1.5	6,134	-0.02%
2018/04/12	7	36.26	5	36.11	33.30	2	5,835	0.03%
2018/04/10	9	37.83	14	38.62	36.00	-5	5,565	-0.09%
2018/04/09	7	38.94	3	39.40	38.70	4	5,342	0.07%
2018/04/03	0	0.00	12	43.29	43.00	-12	5,068	-0.24%
2018/03/31	0	0.00	1	40.55	41.45	-1	5,014	-0.02%
2018/03/30	1	39.00	0	0.00	37.70	1	4,975	0.02%
2018/03/29	0	0.00	1	40.90	40.55	-1	4,959	-0.02%
2018/03/27	2	36.50	5	36.38	38.30	-3	4,959	-0.06%
2018/03/26	3	34.67	9	35.21	35.10	-6	4,915	-0.12%
2018/03/23	2	34.05	7	34.27	34.00	-5	4,884	-0.10%
2018/03/22	3	37.20	2	37.70	36.35	1	4,811	0.02%
2018/03/21	22	38.07	23	38.98	40.35	-1	4,771	-0.02%
2018/03/20	12	35.82	16	35.93	36.70	-4	4,550	-0.09%
2018/03/19	17	32.36	3	33.37	33.40	14	4,382	0.32%
2018/03/16	7	30.61	14	30.39	30.40	-7	4,204	-0.17%
2018/03/15	11	31.83	10	31.80	32.20	1	4,071	0.02%
2018/03/14	1	29.30	0	0.00	29.30	1	3,787	0.03%
2018/03/13	0	0.00	5	26.65	26.65	-5	3,766	-0.13%
2018/03/12	6	24.00	6	23.90	24.25	0	3,704	0.00%
2018/03/09	4	22.38	0	0.00	22.05	4	3,598	0.11%
2018/03/08	5	23.20	4	23.33	22.70	1	3,541	0.03%
2018/03/07	6	23.42	1	23.75	23.00	5	3,492	0.14%
2018/03/06	2	24.75	10	23.15	24.50	-8	3,428	-0.23%
2018/03/05	15	23.76	15.5	23.34	23.90	-0.5	3,361	-0.01%
2018/03/02	24	23.49	10	23.50	23.75	14	3,256	0.43%
2018/03/01	1	21.65	9	21.70	21.75	-8	3,151	-0.25%
2018/02/27	6	20.37	12	20.10	19.80	-6	3,066	-0.20%
2018/02/26	13	19.24	0	0.00	19.75	13	2,980	0.44%
2018/02/23	27	19.12	4	20.75	18.65	23	2,888	0.80%
2018/02/22	9	20.53	14	21.02	20.60	-5	2,673	-0.19%
2018/02/21	0	0.00	9	19.05	19.35	-9	2,419	-0.37%
2018/02/12	8	17.23	1	16.50	17.60	7	2,351	0.30%
2018/02/09	1	15.35	21	15.62	16.00	-20	2,163	-0.92%
2018/02/08	4	13.80	49	14.33	14.55	-45	1,950	-2.31%
2018/02/07	0	0.00	20	13.25	13.25	-20	1,790	-1.12%
2018/02/06	5	12.15	1	11.75	12.05	4	1,702	0.23%
2018/02/05	13	12.82	5	12.90	12.90	8	1,639	0.49%
2018/02/02	16	13.62	4	13.80	13.50	12	1,605	0.75%
2018/02/01	7	13.84	0	0.00	13.80	7	1,591	0.44%
2018/01/31	4	13.36	12	14.24	14.10	-8	1,535	-0.52%
2018/01/30	5	13.70	0	0.00	13.50	5	1,431	0.35%
2018/01/29	15	14.58	6	14.56	14.60	9	1,284	0.70%
2018/01/26	3	11.98	19	12.43	13.30	-16	1,164	-1.37%
2018/01/25	18	12.68	27	12.53	12.10	-9	1,055	-0.85%
2018/01/24	16	12.16	6	12.24	12.40	10	914	1.09%
2018/01/23	0	0.00	5	11.12	11.30	-5	754	-0.66%
2018/01/17	0	0.00	2.2	10.69	10.70	-2.2	745	-0.30%
2018/01/15	3	10.55	0	0.00	10.55	3	773	0.39%
2018/01/10	1	10.90	3	11.08	10.80	-2	782	-0.26%
2018/01/09	3	10.50	0	0.00	10.70	3	781	0.38%
2018/01/05	3	10.75	0	0.00	10.70	3	887	0.34%
2018/01/04	3	10.85	0	0.00	10.85	3	902	0.33%