威盛 (2388)-元大-羅東券商分點個股進出

台股 » 個股 » 威盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威盛

(2388)

可現股當沖

股價
121.0
漲跌
--
漲幅
0.00%
成交量
4,516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(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-羅東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-羅東券商分點個股進出
元大-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	11	125.68	8	123.44	121.00	3	9,123	0.03%
2024/04/19	14.5	131.95	4.1	127.28	128.00	10.4	9,217	0.11%
2024/04/18	7	141.07	9	141.56	138.50	-2	9,285	-0.02%
2024/04/17	15.1	139.70	10.3	141.17	141.00	4.8	9,411	0.05%
2024/04/16	9.3	136.61	7.2	137.96	137.00	2.1	9,409	0.02%
2024/04/15	19.4	146.21	18.1	146.10	139.00	1.3	9,595	0.01%
2024/04/12	2	129.00	12	138.79	140.00	-10	9,891	-0.10%
2024/04/11	6	128.08	2	128.75	127.50	4	9,777	0.04%
2024/04/09	1	129.00	6.3	130.08	131.00	-5.3	10,007	-0.05%
2024/04/08	3	127.33	3	127.00	127.00	0	10,190	0.00%
2024/04/03	2	129.00	0	0.00	129.50	2	10,292	0.02%
2024/04/02	1	130.50	0	0.00	129.50	1	10,401	0.01%
2024/04/01	2.7	130.11	2.5	131.00	132.00	0.2	10,566	0.00%
2024/03/29	0	0.00	1	125.50	125.50	-1	10,813	-0.01%
2024/03/28	1	129.50	0.5	127.50	126.00	0.5	10,978	0.00%
2024/03/27	11	127.68	10	129.00	127.50	1	11,173	0.01%
2024/03/26	24.2	137.18	22	135.75	131.50	2.2	11,227	0.02%
2024/03/25	0	0.00	4	134.50	134.50	-4	10,741	-0.04%
2024/03/22	0	0.00	2	121.75	122.50	-2	10,943	-0.02%
2024/03/21	3	121.50	3	121.50	121.50	0	11,314	0.00%
2024/03/20	19	119.42	18	119.89	120.00	1	12,008	0.01%
2024/03/19	1	121.00	0	0.00	120.00	1	12,105	0.01%
2024/03/18	2	120.50	2	122.00	122.00	0	12,316	0.00%
2024/03/15	5	121.80	9	121.94	121.00	-4	12,709	-0.03%
2024/03/14	2	122.50	3	123.50	122.50	-1	13,710	-0.01%
2024/03/13	4	126.88	8.1	125.19	123.00	-4.1	14,188	-0.03%
2024/03/12	2	129.00	2	130.25	129.00	0	14,705	0.00%
2024/03/11	2	129.75	2.1	131.21	129.00	-0.1	14,997	0.00%
2024/03/08	25.1	134.95	15.1	131.63	131.00	10	15,156	0.07%
2024/03/07	15.2	137.68	19	139.55	137.50	-3.8	15,459	-0.02%
2024/03/06	1.3	128.50	11.2	128.71	128.50	-9.9	15,394	-0.06%
2024/03/05	1	131.00	0	0.00	131.50	1	15,797	0.01%
2024/03/04	0	0.00	10	132.00	131.50	-10	16,131	-0.06%
2024/03/01	2	132.25	2	133.75	131.00	0	16,757	0.00%
2024/02/29	4	131.00	4	130.75	132.00	0	16,958	0.00%
2024/02/27	4	134.00	3	133.33	130.00	1	17,108	0.01%
2024/02/26	3.3	133.05	3	133.00	132.50	0.3	17,706	0.00%
2024/02/23	2	134.25	11	135.00	134.00	-9	18,732	-0.05%
2024/02/22	7	136.21	9	132.50	132.50	-2	19,143	-0.01%
2024/02/21	3	136.33	4	137.88	136.50	-1	19,465	-0.01%
2024/02/20	2	138.00	1	139.00	136.50	1	20,833	0.00%
2024/02/19	8	139.56	6	137.17	137.00	2	21,480	0.01%
2024/02/16	7	139.43	11	140.86	141.00	-4	22,655	-0.02%
2024/02/15	17	138.18	10	138.00	136.00	7	23,835	0.03%
2024/02/05	25	140.88	19	137.13	137.00	6	23,844	0.03%
2024/02/02	11	143.09	17	143.00	143.00	-6	24,008	-0.02%
2024/02/01	7	137.64	3	139.17	137.00	4	24,146	0.02%
2024/01/31	3	140.50	1	140.00	138.50	2	24,912	0.01%
2024/01/30	7	139.00	2	139.50	138.50	5	25,466	0.02%
2024/01/26	21	140.40	3	139.67	140.00	18	28,504	0.06%
2024/01/25	3	143.67	3	142.50	142.50	0	29,219	0.00%
2024/01/24	2.4	145.50	3	146.98	143.50	-0.6	29,380	0.00%
2024/01/23	3.3	148.91	0	0.00	146.50	3.3	29,733	0.01%
2024/01/22	2	148.50	0.5	148.00	148.00	1.5	30,158	0.00%
2024/01/19	3.5	143.97	5	145.10	145.00	-1.5	30,462	0.00%
2024/01/18	8	142.13	9	142.72	143.00	-1	30,718	0.00%
2024/01/17	1	144.00	2	146.00	143.50	-1	31,186	0.00%
2024/01/16	7	148.86	7	148.93	147.50	0	31,268	0.00%
2024/01/15	7	146.93	11	149.00	149.50	-4	31,362	-0.01%
2024/01/12	19.6	147.61	13	147.58	145.50	6.6	31,612	0.02%
2024/01/11	13	150.85	11	151.41	150.00	2	31,796	0.01%
2024/01/10	7	149.36	7	150.86	152.50	0	33,245	0.00%
2024/01/09	24	149.06	29	149.55	149.00	-5	33,456	-0.01%
2024/01/08	42	158.86	29	160.76	149.00	13	33,451	0.04%
2024/01/05	9	159.44	10	157.85	160.00	-1	33,127	0.00%
2024/01/04	12	157.00	16	157.50	157.00	-4	33,237	-0.01%
2024/01/03	5	156.80	7	156.00	156.50	-2	33,381	-0.01%
2024/01/02	10	153.55	6	154.83	157.00	4	33,333	0.01%
2023/12/29	2	153.50	1	155.50	156.50	1	33,292	0.00%
2023/12/28	5	154.00	13	154.69	154.00	-8	33,365	-0.02%
2023/12/27	17	155.29	12	154.33	153.00	5	33,848	0.01%
2023/12/26	10	157.95	10	159.65	157.00	0	34,020	0.00%
2023/12/25	5	156.00	6	157.00	156.50	-1	33,926	0.00%
2023/12/22	18	155.17	17	154.74	155.50	1	33,954	0.00%
2023/12/21	12.5	151.62	12	152.42	151.50	0.5	33,980	0.00%
2023/12/20	15	152.07	11	152.55	151.50	4	34,141	0.01%
2023/12/19	14	151.25	14	153.11	152.00	0	34,211	0.00%
2023/12/18	33	153.38	36	152.59	152.50	-3	34,286	-0.01%
2023/12/15	58.1	158.32	49	159.68	156.00	9	34,194	0.03%
2023/12/14	9	163.33	5.5	164.65	165.00	3.6	33,968	0.01%
2023/12/13	4.1	161.27	9	165.00	161.00	-4.9	34,449	-0.01%
2023/12/12	29	162.95	25	163.86	163.50	4	35,051	0.01%
2023/12/11	42.4	167.69	22	166.80	161.50	20.4	34,894	0.06%
2023/12/08	12	173.71	17	173.38	174.00	-5	33,960	-0.01%
2023/12/07	24.2	165.38	26	164.38	166.00	-1.9	33,596	-0.01%
2023/12/06	21	172.79	15	174.00	170.50	6	33,297	0.02%
2023/12/05	18.3	170.36	16	169.59	169.50	2.3	33,200	0.01%
2023/12/04	37.1	177.58	35	177.59	173.00	2.1	33,133	0.01%
2023/12/01	18	175.22	22	174.68	176.50	-4	32,795	-0.01%
2023/11/30	20	173.28	21	171.71	172.50	-1	32,648	0.00%
2023/11/29	18	169.86	16	169.19	170.50	2	32,301	0.01%
2023/11/28	54	169.74	71	169.42	168.00	-17	32,070	-0.05%
2023/11/27	19	162.34	20	164.13	160.00	-1	31,641	0.00%
2023/11/24	13	163.96	14	165.04	165.00	-1	31,699	0.00%
2023/11/23	40	166.63	41.1	165.07	163.50	-1.1	31,774	0.00%
2023/11/22	68.1	171.69	54	172.49	170.50	14.1	31,908	0.04%
2023/11/21	18	166.86	30	167.48	168.50	-12	31,430	-0.04%
2023/11/20	17	164.71	7	163.93	166.00	10	31,221	0.03%
2023/11/17	67	160.91	73.1	161.34	164.00	-6.1	30,986	-0.02%
2023/11/16	29	157.31	33.2	158.59	160.00	-4.2	29,688	-0.01%
2023/11/15	30	154.57	43	155.30	158.50	-13	29,107	-0.04%
2023/11/14	89.1	146.74	70	147.25	149.50	19.1	28,172	0.07%
2023/11/13	3	138.50	13	138.50	138.50	-10	27,196	-0.04%
2023/11/10	34	127.53	34	129.49	126.00	0	27,211	0.00%
2023/11/09	28	128.52	26	129.37	129.00	2	27,142	0.01%
2023/11/08	52	130.62	50	130.39	129.00	2	27,019	0.01%
2023/11/07	49	132.30	59	134.03	133.50	-10	26,701	-0.04%
2023/11/06	97	145.53	61.4	143.15	135.00	35.6	26,450	0.13%
2023/11/03	33	139.33	51.6	142.04	145.00	-18.6	25,118	-0.07%
2023/11/02	15	126.03	22	129.16	132.00	-7	24,186	-0.03%
2023/11/01	10	120.40	9.1	121.22	120.00	0.9	23,920	0.00%
2023/10/31	26	121.62	18	120.17	119.00	8	23,942	0.03%
2023/10/30	43	122.87	60	123.39	123.00	-17	23,924	-0.07%
2023/10/27	15	119.47	12	117.54	117.00	3	23,866	0.01%
2023/10/26	31	119.82	27.1	120.65	119.00	3.9	23,523	0.02%
2023/10/25	37.1	120.94	43	124.44	124.00	-5.9	23,188	-0.03%
2023/10/24	36	115.43	32	114.63	117.50	4	22,575	0.02%
2023/10/23	11	114.87	10	115.50	114.50	1	22,310	0.00%
2023/10/20	33.1	115.94	27.1	115.74	116.50	6	22,156	0.03%
2023/10/19	27	121.33	34	122.21	122.50	-7	21,788	-0.03%
2023/10/18	51.3	128.57	40.7	133.80	121.50	10.6	21,471	0.05%
2023/10/17	9	129.72	14.4	133.15	134.50	-5.4	19,814	-0.03%
2023/10/16	6	121.50	15	123.47	122.50	-9	19,488	-0.05%
2023/10/13	15.1	120.86	11	120.95	122.00	4.1	19,195	0.02%
2023/10/12	2	110.25	13.1	113.80	118.50	-11.1	19,873	-0.06%
2023/10/11	15.1	110.80	7.2	110.11	108.00	7.9	20,327	0.04%
2023/10/06	4	117.00	4.3	117.89	116.00	-0.3	20,959	0.00%
2023/10/05	7	118.50	3.1	118.79	117.00	3.9	21,594	0.02%
2023/10/04	6.3	119.14	6	117.67	118.50	0.3	22,450	0.00%
2023/10/03	28.2	122.99	27	122.15	118.00	1.2	22,460	0.01%
2023/10/02	9	124.67	8	124.13	123.00	1	22,027	0.00%
2023/09/28	19.1	121.27	20	118.85	118.50	-0.9	22,128	0.00%
2023/09/27	10	117.90	10	118.50	121.50	0	21,906	0.00%
2023/09/26	26.2	119.70	21	118.90	117.00	5.2	21,747	0.02%
2023/09/25	15.2	120.26	23.1	122.39	122.00	-7.9	21,526	-0.04%
2023/09/22	13	118.69	12.5	118.76	120.00	0.5	21,249	0.00%
2023/09/21	8	116.69	4	115.63	119.00	4	21,117	0.02%
2023/09/20	10	117.35	8	114.94	115.50	2	20,877	0.01%
2023/09/19	25	120.18	22	119.23	118.00	3	20,651	0.01%
2023/09/18	28	121.70	29.1	122.31	122.50	-1.1	20,183	-0.01%
2023/09/15	26	117.37	37	120.00	120.00	-11	19,566	-0.06%
2023/09/14	1	105.50	12	108.46	111.00	-11	18,784	-0.06%
2023/09/13	4	103.00	2.5	100.90	101.00	1.5	18,675	0.01%
2023/09/12	4	104.38	7	104.86	103.00	-3	18,860	-0.02%
2023/09/11	12	108.58	5	108.60	105.50	7	18,751	0.04%
2023/09/08	13	114.19	14	115.89	116.50	-1	18,518	-0.01%
2023/09/07	8	117.06	4	116.63	115.00	4	18,412	0.02%
2023/09/06	4	117.50	2	117.00	116.50	2	18,611	0.01%
2023/09/05	8	114.69	8	116.44	118.00	0	18,805	0.00%
2023/09/04	3	112.17	5	114.90	116.00	-2	18,827	-0.01%
2023/09/01	3	113.33	5	114.00	112.50	-2	18,965	-0.01%
2023/08/31	3	114.50	5	116.70	115.00	-2	19,335	-0.01%
2023/08/30	7	114.43	17	114.24	114.50	-10	19,752	-0.05%
2023/08/29	4	108.25	4	110.63	109.00	0	19,823	0.00%
2023/08/28	33.2	113.98	7.1	116.15	108.50	26.1	19,677	0.13%
2023/08/25	12	118.29	19	119.24	120.50	-7	18,965	-0.04%
2023/08/24	12	115.92	15	114.73	113.50	-3	18,625	-0.02%
2023/08/23	5	115.00	9	114.33	115.00	-4	18,734	-0.02%
2023/08/22	1	112.50	3	113.33	110.00	-2	18,597	-0.01%
2023/08/21	4	108.52	8	110.44	108.50	-4	18,705	-0.02%
2023/08/18	8.1	110.70	8	106.81	108.00	0.1	18,625	0.00%
2023/08/17	14.2	115.13	13.3	116.52	116.00	0.9	18,354	0.00%
2023/08/16	10	111.50	15.7	112.27	113.50	-5.7	18,081	-0.03%
2023/08/15	9	112.33	9	110.72	110.00	0	17,939	0.00%
2023/08/14	10	108.80	11	109.45	109.00	-1	17,783	-0.01%
2023/08/11	26	106.46	24	109.65	110.00	2	17,660	0.01%
2023/08/10	14.3	107.69	10	108.05	109.50	4.3	17,245	0.02%
2023/08/09	13	109.65	13	108.96	109.50	0	16,904	0.00%
2023/08/08	43	108.06	29	109.86	105.50	14	16,460	0.09%
2023/08/07	41	116.18	40	115.19	117.00	1	16,266	0.01%
2023/08/04	0.5	110.00	0	0.00	109.50	0.5	15,730	0.00%
2023/08/02	11	115.23	27	118.06	113.50	-16	15,495	-0.10%
2023/08/01	23	122.93	10	124.40	121.50	13	15,096	0.09%
2023/07/31	2	133.50	4	133.75	133.00	-2	14,649	-0.01%
2023/07/28	1	147.00	2	139.50	147.50	-1	14,586	-0.01%
2023/07/27	0	0.00	1.2	149.83	144.00	-1.2	14,565	-0.01%
2023/07/26	1	152.50	0	0.00	151.50	1	14,531	0.01%
2023/07/25	2	144.75	1	143.50	142.50	1	14,521	0.01%
2023/07/24	5	150.00	3	146.83	151.00	2	14,518	0.01%
2023/07/21	3	143.83	6	144.84	148.50	-3	14,490	-0.02%
2023/07/20	0	0.00	16	131.00	135.00	-16	14,460	-0.11%
2023/07/19	2	124.75	3	124.00	127.50	-1	14,434	-0.01%
2023/07/18	14	122.36	6.1	124.03	125.00	7.9	14,485	0.05%
2023/07/17	41	129.32	40	130.26	130.00	1	14,425	0.01%
2023/07/14	19.1	124.98	18.1	126.81	127.00	1	13,341	0.01%
2023/07/13	39.1	111.87	37.4	114.13	115.50	1.7	12,613	0.01%
2023/07/12	28.1	100.88	31	104.52	105.00	-2.9	11,715	-0.02%
2023/07/11	7	92.51	30.6	94.41	95.50	-23.6	11,020	-0.21%
2023/07/10	7	85.81	8	85.85	86.90	-1	10,104	-0.01%
2023/07/07	5	83.46	5	83.76	84.20	0	9,931	0.00%
2023/07/06	10	84.18	13	84.15	83.80	-3	9,928	-0.03%
2023/07/05	1	81.70	1	82.30	81.00	0	9,556	0.00%
2023/07/04	1	81.40	1	82.40	81.60	0	9,601	0.00%
2023/07/03	0	0.00	2.1	81.71	81.60	-2.1	9,611	-0.02%
2023/06/29	0	80.00	1	81.50	80.10	-1	9,705	-0.01%
2023/06/28	2	78.60	1.1	77.87	80.00	0.9	9,781	0.01%
2023/06/27	1.1	77.06	3	77.33	76.70	-1.9	10,125	-0.02%
2023/06/26	1.1	78.11	0.1	78.40	78.30	1	10,225	0.01%
2023/06/21	1.2	80.25	0.1	80.40	79.80	1.1	10,768	0.01%
2023/06/20	1.2	81.93	0	0.00	80.50	1.2	10,821	0.01%
2023/06/19	4.9	82.30	2.1	83.87	81.60	2.8	11,007	0.02%
2023/06/16	21.3	81.89	19.1	82.75	84.60	2.2	11,359	0.02%
2023/06/15	0.1	81.80	0	0.00	81.90	0.1	11,440	0.00%
2023/06/14	1.2	82.65	0	0.00	82.00	1.2	11,769	0.01%
2023/06/13	2	84.50	0.1	85.00	84.20	2	12,105	0.02%
2023/06/12	2.2	84.31	0	0.00	83.90	2.2	12,564	0.02%
2023/06/09	23.2	88.32	27	88.47	87.90	-3.8	12,720	-0.03%
2023/06/08	17.1	85.44	15.6	85.85	84.80	1.6	13,013	0.01%
2023/06/07	3	88.63	4	88.95	87.90	-1	13,809	-0.01%
2023/06/06	23.1	89.08	20.1	87.41	87.50	2.9	14,003	0.02%
2023/06/05	13.2	88.60	20.1	88.92	88.20	-6.9	13,742	-0.05%
2023/06/02	2.1	86.64	11	84.70	84.30	-8.9	13,298	-0.07%
2023/06/01	0	0.00	1	82.20	83.10	-1	13,393	-0.01%
2023/05/31	16	81.84	12	81.41	80.80	4	13,848	0.03%
2023/05/30	10	81.91	7	80.97	80.60	3	14,101	0.02%
2023/05/29	2	83.05	5	82.42	83.10	-3	14,588	-0.02%
2023/05/26	1	77.60	1	77.60	76.00	0	15,577	0.00%
2023/05/25	28	79.02	26	79.27	77.30	2	16,162	0.01%
2023/05/24	4	76.28	7	76.46	76.50	-3	16,271	-0.02%
2023/05/23	0	0.00	2	76.95	77.10	-2	17,055	-0.01%
2023/05/22	1	75.50	2	77.05	77.10	-1	17,148	-0.01%
2023/05/19	8	75.54	10	75.05	74.90	-2	17,153	-0.01%
2023/05/18	4	76.95	3	77.00	76.20	1	17,170	0.01%
2023/05/17	1	76.10	4	76.13	76.00	-3	17,186	-0.02%
2023/05/16	0	0.00	1	75.60	75.60	-1	17,215	-0.01%
2023/05/12	2	72.65	0	0.00	73.50	2	17,428	0.01%
2023/05/11	8	75.05	6	74.53	71.70	2	17,946	0.01%
2023/05/10	0	0.00	1	73.20	73.60	-1	17,858	-0.01%
2023/05/09	2	74.20	0	0.00	73.00	2	17,911	0.01%
2023/05/08	0	0.00	1	75.20	74.80	-1	18,028	-0.01%
2023/05/05	0.2	74.70	1	74.50	74.80	-0.9	18,545	0.00%
2023/05/04	1	74.10	0	0.00	74.00	1	19,184	0.01%
2023/05/02	0	0.00	2	74.90	75.40	-2	19,298	-0.01%
2023/04/28	2	75.25	0	0.00	74.00	2	19,342	0.01%
2023/04/27	21	73.46	18	73.63	73.60	3	19,299	0.02%
2023/04/26	2	73.30	1	73.40	73.00	1	19,270	0.01%
2023/04/25	2.1	73.84	3	73.60	73.50	-1	19,280	0.00%
2023/04/24	1	77.40	0	0.00	77.20	1	19,278	0.01%
2023/04/21	5	77.60	3	76.37	76.70	2	19,280	0.01%
2023/04/20	2.1	78.35	1	78.20	77.80	1.1	19,231	0.01%
2023/04/19	0	0.00	1	79.40	79.40	-1	19,261	-0.01%
2023/04/18	0.1	80.70	0	0.00	80.50	0.1	19,227	0.00%
2023/04/17	1	82.60	0	0.00	82.10	1	19,301	0.01%
2023/04/13	4.2	83.33	3	83.50	82.20	1.2	19,515	0.01%
2023/04/12	1	85.60	0	0.00	85.50	1	19,547	0.01%
2023/04/11	2	87.50	1	86.10	85.60	1	19,588	0.01%
2023/04/10	0.3	87.20	1	86.90	87.40	-0.7	19,543	0.00%
2023/04/07	0	0.00	0	85.30	85.40	0	19,545	0.00%
2023/04/06	2	85.70	1	85.49	85.50	1	19,545	0.00%
2023/03/31	0	0.00	5	85.52	86.00	-5	19,512	-0.03%
2023/03/30	4	83.55	6	84.22	84.80	-2	19,493	-0.01%
2023/03/29	9.1	83.64	9	83.38	83.30	0.1	19,515	0.00%
2023/03/28	13.7	85.58	3	85.50	84.10	10.7	19,537	0.05%
2023/03/27	12	90.18	25	90.20	89.70	-13	19,220	-0.07%
2023/03/24	35	91.63	15	91.30	89.60	20	19,247	0.10%
2023/03/23	4	89.78	4	89.95	89.50	0	18,799	0.00%
2023/03/22	6	89.62	1	90.10	89.50	5	18,928	0.03%
2023/03/21	19	91.43	19	91.32	89.10	0	19,292	0.00%
2023/03/20	4	90.28	4	90.15	91.80	0	19,422	0.00%
2023/03/17	6.3	89.55	24	89.73	89.80	-17.7	19,692	-0.09%
2023/03/16	4	88.65	3	87.33	88.60	1	19,658	0.01%
2023/03/15	4	91.23	3	91.30	89.60	1	19,380	0.01%
2023/03/14	11	89.97	35	89.44	88.00	-24	19,026	-0.13%
2023/03/13	13	93.03	17	92.41	92.90	-4	18,928	-0.02%
2023/03/10	38	94.37	16	94.64	94.80	22	18,556	0.12%
2023/03/09	13	91.55	13.2	94.67	96.00	-0.2	18,325	0.00%
2023/03/08	2	88.50	2	88.05	87.30	0	18,601	0.00%
2023/03/07	2	87.80	0	0.00	87.60	2	18,539	0.01%
2023/03/06	12	87.27	12.2	88.51	89.50	-0.2	18,424	0.00%
2023/03/03	44.1	88.05	18	86.63	85.00	26.1	18,250	0.14%
2023/03/02	2	89.35	1	88.20	87.90	1	17,890	0.01%
2023/03/01	28.2	89.85	28	90.20	89.70	0.2	17,649	0.00%
2023/02/24	31	87.72	45.3	87.79	90.80	-14.3	17,103	-0.08%
2023/02/23	0	0.00	85.5	79.74	83.80	-85.5	15,978	-0.54%
2023/02/22	15	77.75	0	0.00	76.20	15	15,663	0.10%
2023/02/21	1	79.80	23	80.59	80.30	-22	15,878	-0.14%
2023/02/20	2	75.50	6	75.70	75.50	-4	15,458	-0.03%
2023/02/17	10	74.00	0	0.00	73.90	10	15,640	0.06%
2023/02/16	1	74.00	0	0.00	74.20	1	15,811	0.01%
2023/02/15	12	72.37	4	72.65	72.60	8	16,237	0.05%
2023/02/14	0	0.00	2	74.40	73.70	-2	16,523	-0.01%
2023/02/13	4	75.25	3	74.63	74.60	1	17,127	0.01%
2023/02/10	2	74.15	3	73.47	73.40	-1	17,636	-0.01%
2023/02/09	14	77.19	9	75.64	75.30	5	18,042	0.03%
2023/02/08	0	0.00	1	74.50	74.50	-1	18,685	-0.01%
2023/02/07	2	71.70	3	71.60	72.20	-1	19,168	-0.01%
2023/02/06	6	73.12	12	72.10	72.60	-6	19,424	-0.03%
2023/02/03	35.2	74.84	22.5	72.99	72.20	12.7	19,497	0.07%
2023/02/02	8	75.76	23	76.34	77.00	-15	19,396	-0.08%
2023/02/01	0	0.00	1	69.30	70.20	-1	19,012	-0.01%
2023/01/30	1	67.60	1	68.20	68.40	0	19,549	0.00%
2023/01/17	4.1	66.58	1	66.90	66.60	3.1	19,758	0.02%
2023/01/13	1	67.59	1	68.70	67.00	0	20,236	0.00%
2023/01/12	1	69.90	4	68.40	68.10	-3	20,539	-0.01%
2023/01/11	1	69.30	0	0.00	69.30	1	20,819	0.00%
2023/01/10	3	70.80	1	71.00	70.30	2	21,199	0.01%
2023/01/09	0	0.00	28	70.67	70.70	-28	21,555	-0.13%
2023/01/05	19	70.07	21	69.48	68.80	-2	22,827	-0.01%
2023/01/04	19	69.30	22	69.60	69.30	-3	23,375	-0.01%
2023/01/03	10	69.06	1	68.70	69.10	9	23,527	0.04%
2022/12/30	25	67.95	6	68.67	67.30	19	23,873	0.08%
2022/12/29	3	66.77	13	66.77	67.40	-10	24,176	-0.04%
2022/12/28	5.1	69.09	2	68.75	67.90	3.1	25,018	0.01%
2022/12/27	1.1	70.63	3	70.77	70.90	-1.9	25,275	-0.01%
2022/12/26	17	69.85	2	70.10	70.00	15	25,716	0.06%
2022/12/23	1	68.40	1	69.60	69.30	0	26,211	0.00%
2022/12/22	1	70.70	1	70.70	69.40	0	26,626	0.00%
2022/12/21	6	70.10	22	68.81	69.60	-16	27,218	-0.06%
2022/12/20	10.1	71.30	23	70.22	69.80	-12.9	27,653	-0.05%
2022/12/19	2	71.45	0	0.00	71.20	2	27,981	0.01%
2022/12/16	3	73.30	1	74.10	73.10	2	28,384	0.01%
2022/12/15	10	74.16	3	74.40	73.80	7	28,853	0.02%
2022/12/14	7.1	74.80	7	74.70	74.50	0.1	28,913	0.00%
2022/12/13	41	75.46	75	76.11	75.00	-34	28,958	-0.12%
2022/12/12	46	75.71	13	75.82	73.60	33	28,681	0.12%
2022/12/09	12	75.91	17	76.40	76.80	-5	28,540	-0.02%
2022/12/08	8	74.19	9	73.96	74.70	-1	28,608	0.00%
2022/12/07	41	71.66	9	70.98	70.20	32	29,142	0.11%
2022/12/06	10	73.60	14	73.41	71.70	-4	30,033	-0.01%
2022/12/05	9	75.42	8	74.90	73.60	1	30,158	0.00%
2022/12/02	9	74.86	8	75.21	75.00	1	29,998	0.00%
2022/12/01	37	76.18	35	75.46	74.40	2	30,046	0.01%
2022/11/30	20	72.60	48	74.04	74.00	-28	29,730	-0.09%
2022/11/29	12	67.40	14	67.85	68.30	-2	29,546	-0.01%
2022/11/28	36	68.70	1	68.20	68.20	35	30,800	0.11%
2022/11/25	7	70.09	209	68.85	68.60	-202	32,655	-0.62%	大賣/鉅額交易
2022/11/24	5	71.90	1.3	71.74	71.90	3.7	33,411	0.01%
2022/11/23	11	71.59	12	70.92	70.90	-1	33,963	0.00%
2022/11/22	2	71.30	2	71.45	70.80	0	34,410	0.00%
2022/11/21	20	72.80	23	71.70	70.80	-3	34,985	-0.01%
2022/11/18	11	74.58	13	72.52	72.40	-2	34,973	-0.01%
2022/11/17	24	73.89	55	74.27	74.30	-31	34,894	-0.09%
2022/11/16	20	71.59	18.2	71.36	71.50	1.8	34,705	0.01%
2022/11/15	5	69.08	14	69.74	70.30	-9	34,609	-0.03%
2022/11/14	6	68.45	3	68.37	68.50	3	34,814	0.01%
2022/11/11	23	69.70	19	70.16	67.40	4	34,912	0.01%
2022/11/10	8	69.44	9	68.98	68.90	-1	34,807	0.00%
2022/11/09	44	71.16	7	69.84	69.70	37	34,981	0.11%
2022/11/08	12	72.93	13	72.99	70.90	-1	34,871	0.00%
2022/11/07	28	71.47	31	70.85	70.10	-3	34,274	-0.01%
2022/11/04	43.2	70.77	39	69.71	70.30	4.2	33,789	0.01%
2022/11/03	9	66.99	20	68.49	70.60	-11	32,646	-0.03%
2022/11/02	1	63.60	5	64.70	64.20	-4	32,059	-0.01%
2022/11/01	10	64.18	0	0.00	64.50	10	31,810	0.03%
2022/10/31	14	64.24	16	63.82	64.10	-2	31,629	-0.01%
2022/10/28	2	61.10	0	0.00	60.20	2	31,345	0.01%
2022/10/27	9	61.56	9	62.28	62.90	0	31,169	0.00%
2022/10/25	4	61.85	1	60.90	60.90	3	30,630	0.01%
2022/10/24	6	64.13	4	63.48	62.60	2	30,509	0.01%
2022/10/21	5	63.58	1	63.10	61.70	4	30,355	0.01%
2022/10/20	5	64.14	5	63.82	64.60	0	30,864	0.00%
2022/10/19	2	65.90	3	65.70	64.00	-1	32,142	0.00%
2022/10/18	3	65.97	4	67.18	65.00	-1	33,150	0.00%
2022/10/17	8	63.64	16	63.73	66.00	-8	33,887	-0.02%
2022/10/14	21	64.73	23	64.47	64.00	-2	34,011	-0.01%
2022/10/13	25	63.74	131	60.89	60.00	-106	33,615	-0.32%	大賣/鉅額交易
2022/10/12	40	65.89	96	65.13	64.70	-56	33,001	-0.17%
2022/10/11	21	72.63	7	71.89	71.80	14	32,494	0.04%
2022/10/07	22.5	79.22	173	79.54	79.70	-150.5	32,278	-0.47%	大賣/鉅額交易
2022/10/06	23	78.31	18	78.42	78.50	5	31,956	0.02%
2022/10/05	25	79.30	14	80.27	78.70	11	31,799	0.03%
2022/10/04	5	77.86	9	77.56	77.60	-4	31,121	-0.01%
2022/10/03	18	77.11	9	77.10	75.30	9	30,944	0.03%
2022/09/30	8	76.80	12	77.32	79.00	-4	30,855	-0.01%
2022/09/29	3	76.20	5	76.22	76.10	-2	31,036	-0.01%
2022/09/28	17	78.38	19	77.12	74.40	-2	31,298	-0.01%
2022/09/27	30	80.81	28	79.41	82.20	2	31,239	0.01%
2022/09/26	7	84.16	4	84.80	79.80	3	30,961	0.01%
2022/09/23	6	89.07	4	90.88	88.60	2	30,712	0.01%
2022/09/22	7	90.19	13	91.25	91.40	-6	30,353	-0.02%
2022/09/21	2	88.45	3	88.20	88.50	-1	29,891	0.00%
2022/09/20	9	87.96	7	88.10	88.30	2	30,285	0.01%
2022/09/19	1	86.90	2	89.10	86.50	-1	30,186	0.00%
2022/09/16	29	89.50	24	88.39	88.70	5	29,989	0.02%
2022/09/15	20	91.79	21	90.52	88.50	-1	29,667	0.00%
2022/09/14	155	88.72	55	90.83	92.40	100	29,378	0.34%	大買/
2022/09/13	113	89.58	67	88.56	89.00	46	28,505	0.16%	大買/
2022/09/12	88	85.11	38	86.29	87.40	50	27,457	0.18%
2022/09/08	68	79.58	4	79.48	79.50	64	27,151	0.24%
2022/09/07	131	80.19	11	79.40	78.50	120	26,915	0.45%	大買/鉅額交易
2022/09/06	138	80.83	10	81.05	80.40	128	26,530	0.48%	大買/鉅額交易
2022/09/05	5	85.66	4	85.35	83.10	1	25,997	0.00%
2022/09/02	50	89.64	67	90.98	86.50	-17	25,440	-0.07%
2022/09/01	50	90.61	42	90.00	88.60	8	23,993	0.03%
2022/08/31	53	86.40	87	85.64	90.50	-34	22,015	-0.15%
2022/08/30	58	82.61	31	82.72	82.30	27	20,950	0.13%
2022/08/29	16	79.19	7	79.71	80.00	9	20,170	0.04%
2022/08/26	33	79.92	83	81.85	83.30	-50	19,583	-0.26%
2022/08/25	4	74.35	3	74.40	75.80	1	18,831	0.01%
2022/08/24	16	72.36	20	72.02	72.80	-4	18,556	-0.02%
2022/08/23	12	73.16	11	73.15	71.70	1	18,269	0.01%
2022/08/22	37	77.22	2	78.10	74.30	35	17,888	0.20%
2022/08/19	24	79.43	15	80.87	79.60	9	17,592	0.05%
2022/08/18	6	77.75	6	77.17	77.30	0	17,053	0.00%
2022/08/17	11	78.89	11	78.91	78.50	0	16,700	0.00%
2022/08/16	6	81.07	1	77.80	77.80	5	16,306	0.03%
2022/08/15	4	78.13	5	77.90	83.90	-1	15,725	-0.01%
2022/08/12	7	81.64	6	83.78	81.20	1	15,102	0.01%
2022/08/11	10	80.50	12	81.13	81.10	-2	15,002	-0.01%
2022/08/10	2	80.40	1	77.40	80.80	1	14,949	0.01%
2022/08/08	1	74.80	0.5	73.20	75.00	0.5	14,806	0.00%
2022/08/05	1	72.30	0	0.00	73.00	1	14,739	0.01%
2022/08/04	1	71.70	3	67.80	70.00	-2	14,690	-0.01%
2022/08/02	0	0.00	4	74.70	75.40	-4	14,465	-0.03%
2022/08/01	1	75.50	1	75.29	74.80	0	14,408	0.00%
2022/07/29	1	72.70	3	74.33	73.00	-2	14,329	-0.01%
2022/07/28	0	0.00	2	74.00	71.00	-2	14,173	-0.01%
2022/07/27	42	71.96	43	72.09	73.00	-1	14,073	-0.01%
2022/07/26	66	72.52	63	72.68	73.30	3	13,268	0.02%
2022/07/25	50	68.09	51	68.97	72.80	-1	11,679	-0.01%
2022/07/22	31	64.42	43	64.89	66.20	-12	10,286	-0.12%
2022/07/21	14	57.46	23	59.13	60.30	-9	9,123	-0.10%
2022/07/20	15	53.23	22	54.40	54.90	-7	8,565	-0.08%
2022/07/19	4	52.15	7	50.73	50.90	-3	8,248	-0.04%
2022/07/18	19	53.50	14	53.51	52.50	5	8,159	0.06%
2022/07/15	15	51.78	9	51.66	51.60	6	7,962	0.08%
2022/07/14	2	52.10	1	51.50	51.70	1	7,883	0.01%
2022/07/13	13	53.33	35	52.80	51.00	-22	7,705	-0.29%
2022/07/12	7	52.27	5	50.90	49.95	2	7,391	0.03%
2022/07/11	7	54.50	10	53.63	53.20	-3	7,151	-0.04%
2022/07/08	52	56.71	26	56.23	54.90	26	6,933	0.37%
2022/07/07	27	56.59	23	56.46	57.60	4	6,461	0.06%
2022/07/06	19	56.08	29	54.99	55.00	-10	5,711	-0.18%
2022/07/05	40	54.60	34	56.19	57.20	6	4,986	0.12%
2022/07/04	16	49.34	15	49.82	52.00	1	4,338	0.02%
2022/07/01	13	49.41	7	50.07	47.85	6	4,044	0.15%
2022/06/30	2	48.83	6	47.38	47.75	-4	3,730	-0.11%
2022/06/29	4	53.73	5	51.98	49.95	-1	3,555	-0.03%
2022/06/28	21	55.12	17	55.31	55.40	4	3,309	0.12%
2022/06/27	2	53.50	5	53.90	54.60	-3	2,744	-0.11%
2022/06/24	3	47.85	6	48.85	49.70	-3	2,530	-0.12%
2022/06/23	1	44.55	0	0.00	45.20	1	2,411	0.04%
2022/06/22	7	47.93	2	47.35	47.70	5	2,272	0.22%
2022/06/21	1	46.75	0	0.00	46.75	1	1,872	0.05%
2022/06/20	0	0.00	1	43.25	42.50	-1	1,832	-0.05%
2022/06/14	0	0.00	1	46.80	47.85	-1	1,960	-0.05%
2022/06/10	5	50.00	0	0.00	49.90	5	2,023	0.25%
2022/06/07	0	0.00	1	51.70	51.60	-1	2,143	-0.05%
2022/06/02	1	53.00	0	0.00	52.50	1	2,308	0.04%
2022/05/31	0	0.00	2	53.00	53.10	-2	2,436	-0.08%
2022/05/25	0	0.00	1	49.90	50.50	-1	2,907	-0.03%
2022/05/18	0	0.00	1	51.30	51.30	-1	3,051	-0.03%
2022/05/17	1	50.30	2	50.30	50.80	-1	3,070	-0.03%
2022/05/16	2	48.68	0	0.00	48.60	2	3,133	0.06%
2022/05/10	0	0.00	1	45.90	47.85	-1	3,355	-0.03%
2022/04/29	0	0.00	1	49.90	49.10	-1	3,924	-0.03%
2022/04/25	0	0.00	1	52.60	51.30	-1	4,117	-0.02%
2022/04/19	1	56.20	0	0.00	55.00	1	4,559	0.02%
2022/04/11	1	61.70	1	57.80	57.70	0	5,250	0.00%
2022/04/08	0	0.00	0.1	60.80	60.00	-0.1	5,297	0.00%
2022/04/07	0	0.00	1.1	61.48	60.30	-1.1	5,342	-0.02%
2022/03/25	0.2	65.90	0	0.00	66.10	0.2	6,649	0.00%
2022/03/24	1	65.50	1	66.50	67.30	0	6,868	0.00%
2022/03/22	0	0.00	2	64.85	65.60	-2	7,585	-0.03%
2022/03/21	5	66.16	8	64.79	64.30	-3	7,759	-0.04%
2022/03/18	4	63.50	5.1	63.94	64.80	-1.1	7,909	-0.01%
2022/03/17	1	61.60	1	62.30	62.70	0	8,015	0.00%
2022/03/16	1	59.80	1	59.90	59.80	0	8,209	0.00%
2022/03/15	5	60.00	5	58.70	58.50	0	8,592	0.00%
2022/03/14	1	61.20	1	61.70	61.40	0	8,893	0.00%
2022/03/10	1	59.50	4	59.70	60.00	-3	9,740	-0.03%
2022/03/09	4	57.93	15	57.82	57.90	-11	10,495	-0.10%
2022/03/08	0	0.00	1	57.00	56.70	-1	10,842	-0.01%
2022/03/04	2	65.05	0	0.00	64.00	2	11,737	0.02%
2022/03/03	9	68.48	0	0.00	66.10	9	12,164	0.07%
2022/03/02	23	67.17	17.1	67.65	68.40	5.9	12,643	0.05%
2022/03/01	1	63.50	1	63.20	65.30	0	13,377	0.00%
2022/02/25	0	0.00	6	62.88	62.90	-6	13,710	-0.04%
2022/02/24	5	62.80	7	62.27	61.50	-2	14,277	-0.01%
2022/02/22	4	64.38	2	65.70	64.30	2	15,252	0.01%
2022/02/21	0	0.00	3	66.37	66.30	-3	15,693	-0.02%
2022/02/18	3	66.80	3	66.90	67.60	0	16,670	0.00%
2022/02/17	5	68.04	1	67.80	67.20	4	17,688	0.02%
2022/02/16	0	0.00	2	68.20	68.00	-2	19,771	-0.01%
2022/02/15	1	66.50	1	66.00	65.60	0	21,772	0.00%
2022/02/14	15	65.47	14	65.26	65.20	1	25,647	0.00%
2022/02/11	1	69.00	6	69.08	68.80	-5	27,111	-0.02%
2022/02/10	8	68.35	10	69.78	68.20	-2	27,857	-0.01%
2022/02/09	26.1	70.02	9	69.98	68.70	17.1	28,956	0.06%
2022/02/08	1	67.40	6	67.27	68.20	-5	30,368	-0.02%
2022/02/07	1	65.80	0	0.00	67.00	1	31,122	0.00%
2022/01/26	0	0.00	15	66.50	67.00	-15	31,799	-0.05%
2022/01/25	11	68.40	6	66.50	66.50	5	33,215	0.02%
2022/01/24	3	67.67	3	69.37	69.60	0	34,442	0.00%
2022/01/21	9	70.32	15	71.23	70.40	-6	35,072	-0.02%
2022/01/20	18	71.53	1	71.50	71.00	17	35,207	0.05%
2022/01/19	0	0.00	10	72.40	72.90	-10	36,607	-0.03%
2022/01/18	12	73.59	2	74.30	73.20	10	37,018	0.03%
2022/01/17	15	72.92	15	72.57	73.80	0	37,279	0.00%
2022/01/14	17	71.21	68	71.69	72.10	-51	37,609	-0.14%
2022/01/13	2	74.00	2	72.70	73.70	0	38,006	0.00%
2022/01/12	4	74.48	4	74.28	73.50	0	38,002	0.00%
2022/01/11	35	75.44	12	73.92	74.00	23	37,927	0.06%
2022/01/10	11	78.18	11	78.73	78.80	0	37,725	0.00%
2022/01/07	17	79.31	2	79.20	78.10	15	37,654	0.04%
2022/01/06	13	82.15	3	82.93	82.00	10	37,509	0.03%
2022/01/05	6	85.23	15	82.83	83.50	-9	37,444	-0.02%
2022/01/04	21	86.37	22	86.96	86.00	-1	37,324	0.00%
2022/01/03	0	0.00	1	87.00	86.40	-1	37,205	0.00%
2021/12/30	1	86.20	1	86.20	85.90	0	37,130	0.00%
2021/12/29	7	86.96	2	86.25	87.40	5	37,075	0.01%
2021/12/28	18	87.75	2	86.95	86.60	16	37,005	0.04%
2021/12/27	4	88.75	9	89.00	89.00	-5	36,847	-0.01%
2021/12/24	40	88.48	25	88.26	87.70	15	36,731	0.04%
2021/12/23	20	88.00	38	89.01	89.40	-18	36,479	-0.05%
2021/12/22	42	88.36	32	88.84	86.50	10	36,184	0.03%
2021/12/21	42	86.56	36	87.68	86.70	6	35,854	0.02%
2021/12/20	20	86.70	30	86.88	87.80	-10	35,701	-0.03%
2021/12/17	31	86.40	17	85.06	86.30	14	35,437	0.04%
2021/12/16	12	90.28	19	90.55	91.20	-7	35,077	-0.02%
2021/12/15	0	0.00	3	85.57	87.00	-3	34,663	-0.01%
2021/12/14	2	84.10	1	83.20	83.30	1	34,486	0.00%
2021/12/13	0	0.00	4	88.03	87.00	-4	34,253	-0.01%
2021/12/10	11	87.63	5	87.18	86.20	6	34,088	0.02%
2021/12/09	18	90.79	18	90.52	89.20	0	33,832	0.00%
2021/12/08	11	90.13	14	90.62	89.00	-3	33,400	-0.01%
2021/12/07	24	92.55	28	92.68	90.20	-4	33,056	-0.01%
2021/12/06	10	90.38	0	0.00	90.00	10	32,385	0.03%
2021/12/03	57	92.26	67	91.57	90.40	-10	32,138	-0.03%
2021/12/02	35	89.20	28	87.98	87.60	7	31,348	0.02%
2021/12/01	16	87.66	58	86.91	89.00	-42	30,951	-0.14%
2021/11/30	26	87.01	23	87.79	88.30	3	30,503	0.01%
2021/11/29	24	81.28	22	81.22	84.00	2	29,973	0.01%
2021/11/26	40	85.71	42.1	84.77	84.40	-2	29,519	-0.01%
2021/11/25	52.1	90.32	49	89.90	85.60	3.1	28,830	0.01%
2021/11/24	13	85.31	6	85.89	85.00	7	27,866	0.03%
2021/11/23	19	85.63	14	85.14	85.80	5	27,499	0.02%
2021/11/22	7	90.19	4	90.88	90.50	3	26,899	0.01%
2021/11/19	43	91.60	17	91.49	90.50	26	26,619	0.10%
2021/11/18	27	90.26	23	90.29	89.10	4	25,846	0.02%
2021/11/17	67.1	93.25	71	93.29	92.80	-3.9	25,368	-0.02%
2021/11/16	64	92.58	67	91.58	90.70	-3	24,376	-0.01%
2021/11/15	99	99.41	81	98.63	94.50	18	23,355	0.08%
2021/11/12	48	96.13	80	96.78	99.00	-32	21,248	-0.15%
2021/11/11	164	93.76	128	92.07	90.00	36	19,169	0.19%	大買/大賣/
2021/11/10	42	90.51	37	90.79	92.50	5	15,253	0.03%
2021/11/09	19	81.11	19	82.42	84.10	0	13,734	0.00%
2021/11/08	30	72.14	52	73.33	76.50	-22	12,992	-0.17%
2021/11/05	38	70.76	60	70.50	69.60	-22	11,841	-0.19%
2021/11/04	22	70.05	20	70.03	67.20	2	10,262	0.02%
2021/11/03	45	67.05	37	67.94	71.00	8	9,459	0.08%
2021/11/02	63	70.50	55	69.37	69.00	8	8,675	0.09%
2021/11/01	52	66.45	30	67.19	68.30	22	7,207	0.31%
2021/10/29	23	59.80	38	59.52	62.10	-15	5,907	-0.25%
2021/10/28	9	59.08	2	58.25	56.50	7	5,203	0.13%
2021/10/27	70	59.17	66	59.41	58.80	4	4,941	0.08%
2021/10/26	23	56.78	33	57.71	58.60	-10	3,605	-0.28%
2021/10/25	9	50.68	8.6	49.57	53.30	0.4	3,185	0.01%
2021/10/22	7	49.39	8	50.05	48.50	-1	2,943	-0.03%
2021/10/21	29	49.93	24	49.66	49.70	5	2,551	0.20%
2021/10/20	2	45.90	4.4	46.34	46.65	-2.4	2,086	-0.12%
2021/10/12	0	0.00	0	40.30	40.30	0	2,389	0.00%
2021/10/04	2	40.45	0	0.00	39.80	2	3,664	0.05%
2021/10/01	0	0.00	1	42.10	41.50	-1	3,698	-0.03%
2021/09/22	4	45.70	0	0.00	45.75	4	4,914	0.08%
2021/09/15	2	46.70	0	0.00	46.25	2	5,158	0.04%
2021/09/14	0	0.00	1	47.14	46.70	-1	5,232	-0.02%
2021/09/06	2	50.65	4	49.23	48.75	-2	6,115	-0.03%
2021/09/03	2	52.40	4	51.65	51.20	-2	6,139	-0.03%
2021/09/02	4	51.10	11	51.02	51.00	-7	6,119	-0.11%
2021/09/01	11	50.80	3	49.75	50.40	8	6,071	0.13%
2021/08/31	3	48.45	0	0.00	48.25	3	6,034	0.05%
2021/08/30	1	48.75	3	48.50	48.50	-2	6,049	-0.03%
2021/08/26	2	48.70	0	0.00	48.25	2	6,076	0.03%
2021/08/24	1	47.75	0	0.00	47.55	1	6,177	0.02%
2021/08/23	0	0.00	1	48.60	48.60	-1	6,231	-0.02%
2021/08/20	1	47.70	0	0.00	46.90	1	6,281	0.02%
2021/08/18	2	47.60	2	48.45	49.05	0	6,285	0.00%
2021/08/17	0	0.00	3	47.35	47.15	-3	6,291	-0.05%
2021/08/13	4	51.53	3	51.30	51.30	1	6,283	0.02%
2021/08/12	5	53.64	3	51.80	51.60	2	6,284	0.03%
2021/08/06	0	0.00	1	54.40	52.10	-1	6,286	-0.02%
2021/07/30	7	55.56	14	54.91	54.00	-7	6,566	-0.11%
2021/07/29	9	57.12	4	58.10	58.00	5	6,453	0.08%
2021/07/28	3	57.13	4.1	56.76	56.50	-1.1	6,455	-0.02%
2021/07/27	10	60.06	3	58.03	57.60	7	6,433	0.11%
2021/07/26	3	60.80	3	61.30	60.90	0	6,440	0.00%
2021/07/23	5.1	60.30	5	61.20	59.90	0.1	6,422	0.00%
2021/07/21	2	60.45	7	60.06	59.90	-5	6,341	-0.08%
2021/07/20	5	61.02	4	61.88	60.80	1	6,311	0.02%
2021/07/19	0	0.00	1	62.10	61.10	-1	6,268	-0.02%
2021/07/16	6.7	62.61	4	62.55	62.10	2.7	6,347	0.04%
2021/07/15	7	63.80	3	63.30	63.30	4	6,303	0.06%
2021/07/14	6	62.72	8	62.81	63.60	-2	6,120	-0.03%
2021/07/13	18	62.42	8	62.09	62.00	10	5,867	0.17%
2021/07/12	8	59.99	12	61.41	62.30	-4	5,556	-0.07%
2021/07/09	9	58.90	3	59.10	58.90	6	5,363	0.11%
2021/07/08	2	58.25	8	58.66	58.20	-6	5,282	-0.11%
2021/07/07	4	58.90	4	58.38	57.80	0	5,294	0.00%
2021/07/06	3	60.87	22	60.53	58.60	-19	5,252	-0.36%
2021/07/05	21	62.15	2	61.25	62.40	19	5,058	0.38%
2021/07/02	0	0.00	6	55.00	56.80	-6	4,723	-0.13%
2021/06/30	8	56.99	5	56.30	56.60	3	5,195	0.06%
2021/06/29	14	55.39	9	55.74	56.60	5	5,319	0.09%
2021/06/28	1	56.10	10	55.26	55.00	-9	5,187	-0.17%
2021/06/25	1	56.10	1.5	55.80	55.80	-0.5	5,136	-0.01%
2021/06/24	0	0.00	1	55.40	55.40	-1	5,093	-0.02%
2021/06/23	1	54.20	1	55.30	55.30	0	5,007	0.00%
2021/06/22	1	55.50	12	56.24	54.70	-11	4,944	-0.22%
2021/06/21	20	54.55	16	54.60	54.70	4	4,754	0.08%
2021/06/18	9	53.63	0	0.00	52.10	9	4,520	0.20%
2021/06/17	2	52.60	1	53.40	53.70	1	4,415	0.02%
2021/06/16	7	53.01	2	54.30	52.40	5	4,382	0.11%
2021/06/11	30	51.70	31	50.87	50.80	-1	4,248	-0.02%
2021/06/04	1	50.60	0	0.00	49.85	1	4,258	0.02%
2021/06/03	2	50.40	3	51.13	50.90	-1	4,266	-0.02%
2021/06/02	1	51.50	0	0.00	50.90	1	4,270	0.02%
2021/06/01	1	51.80	0	0.00	51.50	1	4,241	0.02%
2021/05/31	0	0.00	1	49.80	49.40	-1	4,184	-0.02%
2021/05/28	1	48.85	3	48.52	48.30	-2	4,132	-0.05%
2021/05/25	1	45.15	0	0.00	45.15	1	4,083	0.02%
2021/05/24	4	44.50	2	43.40	44.10	2	4,065	0.05%
2021/05/21	1	43.15	0	0.00	43.60	1	4,069	0.02%
2021/05/20	2	44.10	0	0.00	42.55	2	4,075	0.05%
2021/05/19	2	42.90	1	43.00	43.40	1	4,066	0.02%
2021/05/18	3	42.65	3	43.10	43.70	0	4,060	0.00%
2021/05/17	1	40.35	5	41.34	39.90	-4	4,034	-0.10%
2021/05/14	2	45.60	4	45.35	44.30	-2	3,991	-0.05%
2021/05/13	3	44.30	6	45.43	44.20	-3	3,972	-0.08%
2021/05/12	5	46.30	2	50.00	45.60	3	3,959	0.08%
2021/05/11	3	50.70	6	50.57	49.90	-3	3,899	-0.08%
2021/05/10	2	54.90	0	0.00	54.30	2	3,857	0.05%
2021/05/07	30	54.66	28	54.90	54.60	2	3,782	0.05%
2021/05/03	0	0.00	1	55.20	53.40	-1	3,662	-0.03%
2021/04/29	2	53.90	0	0.00	53.20	2	3,636	0.06%
2021/04/27	0	0.00	1	54.90	54.20	-1	3,693	-0.03%
2021/04/26	0.4	55.60	3	56.40	55.70	-2.7	3,725	-0.07%
2021/04/23	4	54.95	2	55.30	55.50	2	3,747	0.05%
2021/04/22	4	56.70	3	55.80	53.70	1	3,932	0.03%
2021/04/21	2	53.70	2	54.05	53.50	0	3,906	0.00%
2021/04/20	2	54.10	3	54.10	54.20	-1	3,946	-0.03%
2021/04/19	0	0.00	2	54.00	53.60	-2	3,970	-0.05%
2021/04/16	3	55.07	0	0.00	55.00	3	3,954	0.08%
2021/04/15	2	53.60	3	55.83	55.30	-1	3,937	-0.03%
2021/04/14	0	0.00	7	54.20	52.80	-7	3,884	-0.18%
2021/04/13	0	0.00	1	54.71	55.10	-1	3,931	-0.03%
2021/04/12	1	54.50	0	0.00	54.50	1	4,055	0.02%
2021/04/09	0	57.63	0	0.00	57.10	0	4,098	0.00%
2021/04/08	3	59.90	2	58.70	59.20	1	4,093	0.02%
2021/04/07	5	60.28	2	60.50	59.50	3	4,033	0.07%
2021/04/06	38	61.61	37	62.32	62.50	1	3,880	0.03%
2021/04/01	9	58.06	18	55.95	58.00	-9	3,512	-0.26%
2021/03/31	0	0.00	1	52.80	53.30	-1	3,414	-0.03%
2021/03/30	1	52.20	0	0.00	52.20	1	3,517	0.03%
2021/03/29	1	53.90	0	0.00	52.70	1	3,570	0.03%
2021/03/25	0	0.00	1	51.30	51.30	-1	3,736	-0.03%
2021/03/23	2	51.85	2	53.50	51.00	0	4,206	0.00%
2021/03/22	2	49.73	0	0.00	49.25	2	4,162	0.05%
2021/03/19	4	48.55	3	49.00	49.80	1	4,206	0.02%
2021/03/17	5	50.88	3	49.90	50.00	2	4,299	0.05%
2021/03/16	5	50.40	0	0.00	51.90	5	4,414	0.11%
2021/03/11	1	47.65	0	0.00	47.80	1	4,633	0.02%
2021/03/08	0	0.00	2	47.10	46.95	-2	4,931	-0.04%
2021/03/04	2	50.70	0	0.00	49.55	2	5,363	0.04%
2021/03/03	1	50.00	0	0.00	50.00	1	5,582	0.02%
2021/03/02	1	51.20	0	0.00	50.10	1	5,883	0.02%
2021/02/26	1	51.00	0	0.00	51.00	1	6,062	0.02%
2021/02/25	3	51.97	0	0.00	51.60	3	6,156	0.05%
2021/02/24	1	52.50	0	0.00	52.00	1	6,202	0.02%
2021/02/22	2	53.20	0	0.00	53.00	2	6,384	0.03%
2021/02/05	0	0.00	1	51.10	51.10	-1	6,346	-0.02%
2021/01/28	0	0.00	1	53.40	52.80	-1	6,271	-0.02%
2021/01/27	5	54.80	1	54.70	54.60	4	6,264	0.06%
2021/01/26	5	55.30	0	0.00	54.80	5	6,245	0.08%
2021/01/25	0	0.00	1	57.10	56.70	-1	6,212	-0.02%
2021/01/22	2	57.75	0	0.00	58.10	2	6,187	0.03%
2021/01/20	0	0.00	2	56.85	54.80	-2	6,264	-0.03%
2021/01/19	1	58.00	5	58.54	58.80	-4	6,207	-0.06%
2021/01/18	1	58.70	2	58.10	58.10	-1	6,134	-0.02%
2021/01/15	4	60.50	10	59.98	59.50	-6	6,043	-0.10%
2021/01/14	1	54.90	2	57.45	58.00	-1	5,796	-0.02%
2021/01/13	0	0.00	6	55.77	55.60	-6	5,703	-0.11%
2021/01/12	6	53.65	3	53.33	52.10	3	5,639	0.05%
2021/01/11	2	55.45	2	55.35	55.10	0	5,590	0.00%
2021/01/08	1	55.00	2	55.50	54.30	-1	5,569	-0.02%
2021/01/07	5	55.24	2.4	55.82	55.10	2.6	5,527	0.05%
2021/01/06	6	56.40	2.1	57.33	55.60	3.9	5,479	0.07%
2021/01/05	3.1	58.73	6	58.73	59.10	-2.9	5,361	-0.05%
2021/01/04	3	58.00	2	58.70	58.70	1	5,175	0.02%
2020/12/31	4	53.65	2	53.70	53.40	2	5,031	0.04%
2020/12/30	3.1	51.80	4	51.80	51.80	-1	4,927	-0.02%
2020/12/29	0.2	51.40	0	0.00	50.40	0.2	4,872	0.00%
2020/12/28	1.2	52.62	0	0.00	52.00	1.2	4,815	0.02%
2020/12/25	3	51.90	1	51.90	51.90	2	4,769	0.04%
2020/12/24	4	56.15	3	56.33	54.90	1	4,640	0.02%
2020/12/23	1	58.50	2	58.30	58.20	-1	4,523	-0.02%
2020/12/22	2	58.35	1	60.20	56.80	1	4,477	0.02%
2020/12/21	4	58.93	4	59.73	59.30	0	4,403	0.00%
2020/12/18	7	58.49	10	60.00	60.80	-3	4,270	-0.07%
2020/12/17	3	53.73	11	55.76	56.90	-8	3,997	-0.20%
2020/12/16	0	0.00	0.3	51.00	51.80	-0.3	3,794	-0.01%
2020/12/15	1	50.80	1	51.30	50.70	0	3,776	0.00%
2020/12/14	1	52.40	0	0.00	52.50	1	3,732	0.03%
2020/12/11	5	52.10	0	0.00	51.50	5	3,725	0.13%
2020/12/10	3	53.50	0	0.00	53.30	3	3,682	0.08%
2020/12/09	0	0.00	7	54.29	54.30	-7	3,571	-0.20%
2020/12/08	0	0.00	2	49.90	49.45	-2	3,418	-0.06%
2020/12/04	3	50.50	3	50.90	50.80	0	3,319	0.00%
2020/12/03	1	50.10	4	50.58	49.60	-3	3,261	-0.09%
2020/12/02	6	52.53	0	0.00	51.60	6	3,201	0.19%
2020/12/01	7	51.89	9	51.87	53.50	-2	3,064	-0.07%
2020/11/30	4	48.61	1	50.50	49.80	3	2,844	0.11%
2020/11/27	11	49.70	2	51.40	49.80	9	2,641	0.34%
2020/11/26	3	48.80	1	50.40	51.00	2	2,450	0.08%
2020/11/25	0	0.00	25	46.40	46.40	-25	2,186	-1.14%
2020/11/24	0	0.00	2	41.98	42.20	-2	2,022	-0.10%
2020/11/23	10	40.10	0	0.00	42.05	10	1,968	0.51%
2020/11/20	5	40.91	0	0.00	40.40	5	1,972	0.25%
2020/11/19	0	0.00	2	40.85	41.00	-2	1,935	-0.10%
2020/11/18	0	0.00	1	38.65	38.30	-1	1,994	-0.05%
2020/11/09	1	38.00	0	0.00	38.00	1	2,466	0.04%
2020/10/28	1	40.35	2.5	40.68	40.50	-1.5	3,322	-0.05%
2020/10/15	0	0.00	1	36.25	35.90	-1	4,455	-0.02%
2020/10/06	0	0.00	2	36.50	36.55	-2	4,963	-0.04%
2020/09/30	2	36.20	0	0.00	36.10	2	5,397	0.04%
2020/09/29	0	0.00	2	36.60	36.25	-2	5,710	-0.04%
2020/09/28	2	36.03	0	0.00	37.00	2	5,825	0.03%
2020/09/25	1	37.40	0	0.00	35.45	1	5,953	0.02%
2020/09/24	1	37.70	0	0.00	36.85	1	6,182	0.02%
2020/09/21	1	40.00	0	0.00	39.50	1	6,543	0.02%
2020/09/17	0	0.00	2	39.00	39.00	-2	6,903	-0.03%
2020/09/16	0	0.00	1	39.95	39.00	-1	6,916	-0.01%
2020/09/15	1	40.00	0	0.00	39.85	1	6,921	0.01%
2020/09/14	2	40.93	0	0.00	40.80	2	6,985	0.03%
2020/09/09	1	37.40	0	0.00	38.70	1	6,859	0.01%
2020/09/02	0	0.00	1	40.25	39.70	-1	6,763	-0.01%
2020/08/25	0	0.00	12	42.71	41.75	-12	6,490	-0.18%
2020/08/24	10	42.33	0	0.00	42.00	10	6,410	0.16%
2020/08/21	1	42.60	13	43.37	43.45	-12	6,253	-0.19%
2020/08/20	1	39.05	4	39.38	39.50	-3	6,045	-0.05%
2020/08/19	0	0.00	1	39.00	38.95	-1	5,910	-0.02%
2020/08/17	1	37.80	0	0.00	37.00	1	5,879	0.02%
2020/08/14	0	0.00	1	37.20	37.20	-1	5,885	-0.02%
2020/08/13	0.2	36.50	0	0.00	36.70	0.2	5,872	0.00%
2020/08/12	0	0.00	2	37.50	37.60	-2	5,851	-0.03%
2020/08/10	3	37.83	1	37.90	37.70	2	5,759	0.03%
2020/08/07	4	38.26	0	0.00	38.25	4	5,724	0.07%
2020/08/05	4	41.56	4	42.11	41.10	0	5,510	0.00%
2020/08/04	14	39.61	7	39.47	40.45	7	5,238	0.13%
2020/08/03	0	0.00	5	39.00	38.50	-5	4,970	-0.10%
2020/07/31	6	38.58	3	39.00	38.80	3	4,931	0.06%
2020/07/30	7	38.03	25	38.24	38.75	-18	4,844	-0.37%
2020/07/29	14	33.93	1	33.40	35.80	13	4,588	0.28%
2020/07/28	10	33.18	1	33.75	33.40	9	4,540	0.20%
2020/07/27	0	0.00	1	39.00	36.75	-1	4,396	-0.02%
2020/07/24	11	38.94	11	38.73	38.00	0	4,291	0.00%
2020/07/23	3	38.67	1	38.60	38.80	2	3,973	0.05%
2020/07/22	0.1	37.00	5	37.35	37.10	-4.9	3,776	-0.13%
2020/07/21	2.2	37.43	1	37.20	37.30	1.2	3,756	0.03%
2020/07/20	4	37.35	3	37.50	36.60	1	3,729	0.03%
2020/07/17	1	37.95	2	37.75	37.70	-1	3,658	-0.03%
2020/07/15	5	37.52	4	38.20	36.20	1	3,538	0.03%
2020/07/14	1	36.90	0	0.00	37.55	1	3,484	0.03%
2020/07/13	1	38.05	1	38.45	38.10	0	3,500	0.00%
2020/07/10	2	37.85	1	37.70	37.85	1	3,462	0.03%
2020/07/09	24	39.77	21	40.35	39.20	3	3,373	0.09%
2020/07/08	3	37.70	7	37.79	38.10	-4	3,048	-0.13%
2020/07/07	9	36.65	7	35.66	35.05	2	2,744	0.07%
2020/07/06	4	37.00	4	37.01	37.35	0	2,653	0.00%
2020/07/03	24	37.44	37	37.74	37.00	-13	2,525	-0.51%
2020/07/02	2	34.80	15	35.68	36.35	-13	2,271	-0.57%
2020/07/01	10	33.51	1	33.55	33.05	9	2,133	0.42%
2020/06/30	4	33.65	5	34.23	33.55	-1	2,057	-0.05%
2020/06/29	3	32.08	2	32.35	32.55	1	1,863	0.05%
2020/06/24	2	28.43	3	28.35	29.60	-1	1,674	-0.06%
2020/06/23	4	26.65	0	0.00	26.95	4	1,477	0.27%
2020/06/22	3	25.93	1	26.10	26.30	2	1,457	0.14%
2020/06/19	1	26.60	0	0.00	26.60	1	1,421	0.07%
2020/06/15	3	27.43	0	0.00	27.00	3	1,335	0.22%
2020/06/12	1	27.10	0	0.00	27.60	1	1,338	0.07%
2020/05/22	1	29.40	0	0.00	29.50	1	1,388	0.07%
2020/05/21	0	0.00	2	30.10	30.65	-2	1,371	-0.15%
2020/05/19	0	0.00	1	30.00	28.90	-1	1,345	-0.07%
2020/05/18	1	29.00	0	0.00	29.00	1	1,335	0.07%
2020/05/14	0	0.00	1	28.70	28.25	-1	1,306	-0.08%
2020/05/13	0	0.00	3	29.15	29.30	-3	1,297	-0.23%
2020/05/05	0	0.00	2	31.70	30.80	-2	1,267	-0.16%
2020/05/04	2	31.93	0	0.00	31.65	2	1,255	0.16%
2020/04/30	0	0.00	7	32.02	31.55	-7	1,245	-0.56%
2020/04/27	0	0.00	2	32.65	32.00	-2	1,273	-0.16%
2020/04/24	4	31.40	0	0.00	32.00	4	1,255	0.32%
2020/04/22	5	31.79	0	0.00	31.20	5	1,229	0.41%
2020/04/20	0	0.00	1	30.50	31.30	-1	1,208	-0.08%
2020/04/17	3	30.70	5	30.78	30.45	-2	1,236	-0.16%
2020/04/16	4	28.83	14	30.38	30.45	-10	1,173	-0.85%
2020/04/14	0	0.00	3	25.10	25.20	-3	1,075	-0.28%
2020/04/13	1	25.15	0	0.00	25.00	1	1,069	0.09%
2020/04/10	1	23.55	3	24.03	24.20	-2	1,075	-0.19%
2020/04/09	2	24.40	0	0.00	24.45	2	1,094	0.18%
2020/04/08	2	22.80	1	22.85	22.85	1	1,086	0.09%
2020/04/07	2	20.73	0	0.00	20.80	2	1,088	0.18%
2020/03/25	0	0.00	1	18.80	19.15	-1	1,498	-0.07%
2020/03/24	1	17.85	0	0.00	17.85	1	1,538	0.06%
2020/03/23	1	16.90	1	17.05	16.70	0	1,546	0.00%
2020/03/12	1	24.10	0	0.00	23.70	1	1,594	0.06%
2020/03/09	1	27.90	0	0.00	26.70	1	1,557	0.06%
2020/03/03	5	29.05	1	29.10	28.80	4	1,536	0.26%
2020/03/02	3	28.00	0	0.00	27.75	3	1,533	0.20%
2020/02/26	1	30.40	3	30.25	29.85	-2	1,514	-0.13%
2020/02/25	3	29.75	0	0.00	29.75	3	1,516	0.20%
2020/02/24	0	0.00	1	30.15	30.10	-1	1,563	-0.06%
2020/02/20	0	0.00	1	30.70	30.50	-1	1,570	-0.06%
2020/02/07	2	30.20	0	0.00	29.90	2	1,544	0.13%
2020/02/06	1	30.60	0	0.00	30.60	1	1,536	0.07%
2020/02/05	1	29.80	0	0.00	30.00	1	1,531	0.07%
2020/02/04	0	0.00	1	30.00	30.10	-1	1,529	-0.07%
2020/02/03	4.2	29.15	0	0.00	29.15	4.2	1,523	0.27%
2020/01/16	0	0.00	1	35.90	35.70	-1	1,452	-0.07%
2020/01/08	1	33.80	0	0.00	33.50	1	1,393	0.07%
2020/01/07	0.1	34.00	0	0.00	34.10	0.1	1,391	0.01%
2020/01/02	0	0.00	7	36.37	36.35	-7	1,354	-0.52%
2019/12/27	3.1	35.68	0	0.00	35.25	3.1	1,316	0.24%
2019/12/25	0	0.00	1	36.45	36.60	-1	1,265	-0.08%
2019/12/24	0	0.00	11	36.79	36.90	-11	1,247	-0.88%
2019/12/23	7	36.92	10	36.84	36.05	-3	1,197	-0.25%
2019/12/20	0	0.00	1	34.85	34.60	-1	1,052	-0.10%
2019/12/19	0	0.00	6	34.18	34.60	-6	1,001	-0.60%
2019/12/18	4.1	33.92	0	0.00	33.30	4.1	1,075	0.38%
2019/12/17	10	34.45	13	34.20	33.30	-3	1,122	-0.27%
2019/12/13	1.3	31.78	0	0.00	31.80	1.3	1,034	0.13%
2019/12/11	0	0.00	1	32.55	32.95	-1	1,021	-0.10%
2019/12/10	1	32.30	0	0.00	32.05	1	1,013	0.10%
2019/12/03	1	31.95	0	0.00	32.35	1	1,171	0.09%
2019/11/28	1	32.30	1	32.50	32.15	0	1,207	0.00%
2019/11/21	3	34.03	2	34.20	33.45	1	1,190	0.08%
2019/11/18	0	0.00	1	31.55	31.65	-1	1,119	-0.09%
2019/11/14	3	31.33	0	0.00	31.30	3	1,131	0.27%
2019/11/13	1	32.00	0	0.00	31.85	1	1,145	0.09%
2019/11/12	0	0.00	1	31.85	31.70	-1	1,150	-0.09%
2019/11/11	0	0.00	1	32.05	32.05	-1	1,151	-0.09%
2019/11/08	1	32.55	0	0.00	32.80	1	1,153	0.09%
2019/11/07	2	32.00	0	0.00	31.95	2	1,158	0.17%
2019/11/06	5	32.46	0	0.00	32.40	5	1,162	0.43%
2019/11/04	2	32.85	0	0.00	32.80	2	1,201	0.17%
2019/10/31	1	32.50	0	0.00	32.45	1	1,209	0.08%
2019/10/29	4	33.46	0	0.00	33.15	4	1,214	0.33%
2019/10/18	2	34.35	0	0.00	34.35	2	1,391	0.14%
2019/10/08	1	33.90	0	0.00	33.75	1	1,409	0.07%
2019/10/04	5	34.55	2	35.15	34.40	3	1,406	0.21%
2019/10/03	1	33.85	1	34.15	34.05	0	1,396	0.00%
2019/10/02	0	0.00	5	34.50	34.50	-5	1,414	-0.35%
2019/09/27	1	34.85	0	0.00	34.70	1	1,422	0.07%
2019/09/26	1	35.05	2	35.60	35.55	-1	1,427	-0.07%
2019/09/25	5	35.15	0	0.00	34.85	5	1,446	0.35%
2019/09/24	23	36.50	13	35.96	35.55	10	1,452	0.69%
2019/09/23	22	37.18	21	36.74	36.30	1	1,430	0.07%
2019/09/20	0	0.00	3	35.10	35.30	-3	1,372	-0.22%
2019/09/18	1	33.80	0	0.00	33.80	1	1,350	0.07%
2019/09/16	2	33.55	3	33.80	33.50	-1	1,489	-0.07%
2019/09/12	0	0.00	1	34.30	34.10	-1	1,524	-0.07%
2019/09/09	2	35.45	0	0.00	34.60	2	1,740	0.11%
2019/09/04	1	32.50	0	0.00	32.30	1	1,769	0.06%
2019/08/26	1	31.50	1	31.80	31.65	0	1,810	0.00%
2019/08/23	0	0.00	1	32.40	32.50	-1	1,817	-0.06%
2019/08/13	1	31.75	0	0.00	31.55	1	1,969	0.05%
2019/08/05	3	34.30	0	0.00	33.90	3	2,122	0.14%
2019/08/01	0	0.00	2	34.75	35.15	-2	2,200	-0.09%
2019/07/30	1	35.80	0	0.00	35.20	1	2,272	0.04%
2019/07/29	0	0.00	1	37.35	36.55	-1	2,261	-0.04%
2019/07/26	4	37.21	3	37.35	37.00	1	2,259	0.04%
2019/07/22	2	35.70	0	0.00	35.30	2	2,225	0.09%
2019/07/10	1	35.45	0	0.00	35.45	1	2,429	0.04%
2019/07/08	0	0.00	1	35.60	35.30	-1	2,476	-0.04%
2019/07/03	1	36.30	1	37.15	36.30	0	2,546	0.00%
2019/07/01	1	36.30	0	0.00	36.00	1	2,576	0.04%
2019/06/28	0	0.00	1	35.50	35.50	-1	2,591	-0.04%
2019/06/27	3	36.57	6	35.93	35.75	-3	2,614	-0.11%
2019/06/24	3	35.03	1	34.90	34.90	2	2,724	0.07%
2019/06/21	8	36.91	0	0.00	35.85	8	2,762	0.29%
2019/06/20	0	0.00	1	38.25	38.35	-1	2,697	-0.04%
2019/06/19	0	0.00	8	38.50	38.60	-8	2,773	-0.29%
2019/06/13	0	0.00	1	33.65	33.50	-1	2,984	-0.03%
2019/06/04	5	32.15	0	0.00	31.80	5	3,471	0.14%
2019/05/29	0	0.00	5	31.95	31.70	-5	3,565	-0.14%
2019/05/28	1	33.00	6	31.42	33.00	-5	3,571	-0.14%
2019/05/27	0	0.00	2	31.45	31.40	-2	3,567	-0.06%
2019/05/23	3	33.38	3	32.65	32.50	0	3,594	0.00%
2019/05/22	4	33.75	0	0.00	33.80	4	3,638	0.11%
2019/05/21	2	33.60	0	0.00	34.20	2	3,672	0.05%
2019/05/20	2	34.75	3	34.37	33.10	-1	3,733	-0.03%
2019/05/16	5	34.45	1	35.40	33.05	4	3,755	0.11%
2019/05/15	3	33.70	2	34.18	34.65	1	3,702	0.03%
2019/05/14	2	30.25	2	31.60	31.50	0	3,656	0.00%
2019/05/13	2	31.45	0	0.00	31.00	2	3,653	0.05%
2019/05/09	0	0.00	1	33.05	33.10	-1	3,640	-0.03%
2019/05/08	4	35.89	0	0.00	34.95	4	3,625	0.11%
2019/05/07	1	37.35	0	0.00	37.35	1	3,632	0.03%
2019/04/26	1	40.00	3	39.63	39.00	-2	3,619	-0.06%
2019/04/24	2	38.73	0	0.00	38.60	2	3,593	0.06%
2019/04/22	0	0.00	6	39.55	39.20	-6	3,576	-0.17%
2019/04/19	0	0.00	4	38.65	38.95	-4	3,575	-0.11%
2019/04/18	5	38.32	0	0.00	38.10	5	3,560	0.14%
2019/04/17	1	41.55	0	0.00	40.00	1	3,536	0.03%
2019/04/16	0	0.00	3.4	40.30	41.00	-3.4	3,458	-0.10%
2019/04/15	0	0.00	3	39.32	39.10	-3	3,406	-0.09%
2019/04/11	0	0.00	1	39.00	39.00	-1	3,385	-0.03%
2019/04/10	1	39.90	1	39.95	39.10	0	3,375	0.00%
2019/04/01	6	39.55	1	39.20	39.20	5	3,355	0.15%
2019/03/29	1	40.00	2	39.20	39.90	-1	3,323	-0.03%
2019/03/27	0	0.00	1	40.00	40.00	-1	3,279	-0.03%
2019/03/26	0	0.00	11	38.98	39.50	-11	3,166	-0.35%
2019/03/25	3	36.35	0	0.00	36.55	3	3,088	0.10%
2019/03/22	5	38.48	6	38.93	37.70	-1	3,061	-0.03%
2019/03/21	3	38.10	3	38.50	38.10	0	2,988	0.00%
2019/03/20	9	38.39	3	38.53	38.10	6	3,078	0.19%
2019/03/19	46	39.13	35	38.36	37.35	11	3,027	0.36%
2019/03/18	2	37.85	2	38.05	38.50	0	2,779	0.00%
2019/03/15	2	34.50	7	34.96	35.00	-5	2,672	-0.19%
2019/03/14	8	33.29	29	32.82	33.85	-21	2,396	-0.88%
2019/03/13	6	29.46	11	29.28	30.80	-5	2,243	-0.22%
2019/03/12	4	28.85	0	0.00	28.85	4	2,211	0.18%
2019/03/08	0	0.00	1	29.00	28.80	-1	2,259	-0.04%
2019/03/07	5	29.15	9	29.61	28.80	-4	2,269	-0.18%
2019/03/06	9	29.03	2	28.95	29.25	7	2,313	0.30%
2019/03/04	0	0.00	2	28.40	28.20	-2	2,321	-0.09%
2019/02/25	9	29.11	2	29.60	28.65	7	2,641	0.27%
2019/02/22	19	29.04	0	0.00	28.90	19	2,634	0.72%
2019/02/21	0	0.00	12	28.53	29.00	-12	2,629	-0.46%
2019/02/20	0	0.00	11	28.95	28.35	-11	2,579	-0.43%
2019/02/19	11	28.77	4	29.28	29.10	7	2,560	0.27%
2019/02/18	0	0.00	5	27.67	27.95	-5	2,494	-0.20%
2019/02/15	4	26.41	0	0.00	26.50	4	2,468	0.16%
2019/02/14	4	26.38	0	0.00	26.40	4	2,542	0.16%
2019/02/13	0	0.00	1	26.25	26.25	-1	2,614	-0.04%
2019/01/29	0	0.00	1	26.05	26.10	-1	2,669	-0.04%
2019/01/28	3	26.38	2	26.20	25.85	1	2,649	0.04%
2019/01/25	1	25.30	2	25.35	25.05	-1	2,623	-0.04%
2019/01/24	1	25.20	1.8	25.10	25.05	-0.8	2,647	-0.03%
2019/01/22	1	24.90	2	25.13	24.65	-1	2,673	-0.04%
2019/01/21	4	24.63	6	24.52	24.60	-2	2,673	-0.07%
2019/01/17	2	24.00	0	0.00	23.80	2	2,719	0.07%
2019/01/16	2	24.88	2	25.08	24.70	0	2,716	0.00%
2019/01/15	3	24.88	2	24.85	24.70	1	2,714	0.04%
2019/01/14	1	24.85	1	25.30	24.70	0	2,730	0.00%
2019/01/11	2	25.03	2	25.45	24.65	0	2,752	0.00%
2019/01/10	1	24.55	0	0.00	24.85	1	2,760	0.04%
2019/01/09	1	25.50	1	25.30	25.00	0	2,777	0.00%
2019/01/08	3	24.70	0	0.00	24.65	3	2,779	0.11%
2019/01/04	0	0.00	13	24.60	24.00	-13	2,836	-0.46%
2019/01/03	13	25.98	0	0.00	25.20	13	2,846	0.46%
2019/01/02	1	26.10	0	0.00	25.95	1	2,864	0.03%
2018/12/27	1	26.70	0	0.00	26.80	1	2,930	0.03%
2018/12/26	1	28.10	3	28.07	26.90	-2	2,945	-0.07%
2018/12/25	2	27.73	3	28.17	27.70	-1	2,948	-0.03%
2018/12/20	1	26.70	0	0.00	27.95	1	2,906	0.03%
2018/12/19	0	0.00	8	27.88	28.00	-8	2,954	-0.27%
2018/12/17	1	28.90	0	0.00	28.40	1	2,974	0.03%
2018/12/14	0	0.00	1	28.50	28.75	-1	3,038	-0.03%
2018/12/13	0	0.00	1	29.75	28.85	-1	3,134	-0.03%
2018/12/12	2	27.65	2	27.30	27.75	0	3,085	0.00%
2018/12/11	2	26.80	2	26.90	26.80	0	3,088	0.00%
2018/12/07	2	26.90	2	26.80	27.30	0	3,097	0.00%
2018/12/06	1	27.50	0	0.00	26.10	1	3,086	0.03%
2018/12/05	0	0.00	1	28.05	28.30	-1	3,066	-0.03%
2018/11/30	1	28.25	0	0.00	28.60	1	3,070	0.03%
2018/11/29	14	28.62	15	29.24	28.40	-1	3,068	-0.03%
2018/11/28	1	27.60	1	27.60	27.40	0	3,029	0.00%
2018/11/26	1	26.90	1	27.00	26.80	0	3,227	0.00%
2018/11/23	2	25.48	2	27.35	25.85	0	3,178	0.00%
2018/11/21	0	0.00	3	24.03	24.30	-3	3,016	-0.10%
2018/11/15	1	23.15	1	23.30	23.70	0	3,118	0.00%
2018/11/13	3	23.78	3	23.98	24.90	0	3,087	0.00%
2018/11/12	3	23.38	3	23.53	24.65	0	3,018	0.00%
2018/11/09	2	22.25	2	22.80	22.75	0	2,973	0.00%
2018/11/08	3	22.27	4	23.03	22.35	-1	2,995	-0.03%
2018/11/07	7	20.84	4	22.18	22.55	3	3,010	0.10%
2018/11/02	1	21.75	7.5	21.11	21.30	-6.5	3,138	-0.21%
2018/10/31	0	0.00	1	19.95	20.20	-1	3,126	-0.03%
2018/10/30	7	19.52	0	0.00	19.05	7	3,144	0.22%
2018/10/24	2	21.45	2	21.80	21.15	0	3,190	0.00%
2018/10/19	1	21.65	1	21.95	22.45	0	3,193	0.00%
2018/10/18	1	23.40	1	23.60	23.10	0	3,213	0.00%
2018/10/09	1	28.55	0	0.00	27.20	1	3,417	0.03%
2018/10/08	1	29.85	1	28.90	28.90	0	3,448	0.00%
2018/10/04	0	0.00	4	32.10	30.85	-4	3,488	-0.11%
2018/10/03	2	32.20	1	34.40	32.40	1	3,632	0.03%
2018/09/26	4	37.53	2	38.28	37.00	2	4,340	0.05%
2018/09/25	2	36.73	0	0.00	36.90	2	4,569	0.04%
2018/09/21	0	0.00	1	36.65	36.90	-1	4,984	-0.02%
2018/09/20	2	37.45	1	37.00	36.95	1	5,195	0.02%
2018/09/19	2	39.00	2	39.75	38.05	0	5,237	0.00%
2018/09/18	1	39.00	2	38.05	37.35	-1	5,270	-0.02%
2018/09/17	1	36.40	0	0.00	36.20	1	5,414	0.02%
2018/09/13	0	0.00	1	35.70	35.30	-1	5,935	-0.02%
2018/09/11	0	0.00	44	36.10	36.05	-44	6,611	-0.67%
2018/09/10	0	0.00	7	36.05	35.00	-7	6,919	-0.10%
2018/09/06	4	38.53	3	39.40	38.35	1	7,280	0.01%
2018/09/05	0	0.00	3	39.12	38.15	-3	7,641	-0.04%
2018/09/04	4	38.35	2	38.80	38.40	2	7,816	0.03%
2018/09/03	3	38.62	9	38.80	37.40	-6	7,856	-0.08%
2018/08/31	11	38.49	3	37.63	39.90	8	7,891	0.10%
2018/08/30	3	36.68	1	35.70	36.90	2	7,861	0.03%
2018/08/29	4	35.73	2	36.60	36.50	2	7,909	0.03%
2018/08/24	0	0.00	1	34.80	34.50	-1	8,175	-0.01%
2018/08/23	2	36.98	2	35.75	35.30	0	8,274	0.00%
2018/08/22	4	35.98	88	34.91	36.35	-84	8,297	-1.01%
2018/08/20	0	0.00	1	35.10	35.15	-1	8,310	-0.01%
2018/08/17	1	37.00	1	36.55	35.30	0	8,324	0.00%
2018/08/16	1	35.55	0	0.00	35.90	1	8,317	0.01%
2018/08/14	6	34.48	6	34.33	35.50	0	8,324	0.00%
2018/08/13	1	35.40	0	0.00	35.15	1	8,494	0.01%
2018/08/10	5	40.08	3	39.53	38.70	2	8,575	0.02%
2018/08/09	2	38.83	1	39.00	38.65	1	8,835	0.01%
2018/08/08	2	40.20	0	0.00	40.10	2	9,082	0.02%
2018/08/07	1	41.20	0	0.00	41.20	1	9,098	0.01%
2018/08/06	3	42.33	1	41.35	40.90	2	9,252	0.02%
2018/08/03	1	43.40	2	43.33	43.40	-1	9,304	-0.01%
2018/08/02	0	0.00	4	43.49	42.35	-4	9,410	-0.04%
2018/07/31	3	45.00	0	0.00	45.60	3	9,520	0.03%
2018/07/30	0	0.00	2	45.25	45.15	-2	9,620	-0.02%
2018/07/27	0	0.00	2	46.60	46.50	-2	9,793	-0.02%
2018/07/26	3	46.60	2	46.95	46.55	1	10,005	0.01%
2018/07/25	1	48.20	1	48.00	47.00	0	10,381	0.00%
2018/07/24	0	0.00	2	47.68	47.60	-2	10,379	-0.02%
2018/07/23	7	46.86	3	47.35	47.15	4	10,464	0.04%
2018/07/20	1	46.10	1	45.35	45.20	0	10,498	0.00%
2018/07/19	4	46.05	6	46.02	45.00	-2	10,644	-0.02%
2018/07/18	7	47.39	3	47.32	46.20	4	10,796	0.04%
2018/07/16	11	47.59	1	48.45	48.00	10	11,280	0.09%
2018/07/13	3	48.73	0	0.00	48.20	3	11,245	0.03%
2018/07/12	2	48.48	3	49.02	47.95	-1	11,567	-0.01%
2018/07/11	6	48.30	6	48.56	48.10	0	11,705	0.00%
2018/07/10	4	45.06	1	45.00	45.60	3	11,634	0.03%
2018/07/09	3	47.83	3	48.30	47.50	0	11,760	0.00%
2018/07/06	3	48.33	3	47.98	48.55	0	11,839	0.00%
2018/07/05	2	48.08	1	49.40	47.75	1	11,778	0.01%
2018/07/04	3	50.73	4	50.95	49.00	-1	11,826	-0.01%
2018/07/03	88	52.09	85	50.65	50.00	3	11,863	0.03%
2018/07/02	36	53.22	21	54.46	51.40	15	11,591	0.13%
2018/06/29	4	48.49	12	48.08	50.40	-8	11,188	-0.07%
2018/06/28	17	47.74	17	48.07	45.85	0	10,976	0.00%
2018/06/27	9	47.99	8	47.80	47.70	1	10,885	0.01%
2018/06/26	14	45.21	17	46.28	47.50	-3	10,755	-0.03%
2018/06/25	22	47.17	23	48.41	44.50	-1	10,586	-0.01%
2018/06/22	7	50.45	2	50.65	49.00	5	10,353	0.05%
2018/06/21	1	49.60	7	49.51	50.10	-6	10,077	-0.06%
2018/06/20	11	46.27	11	46.99	46.10	0	9,813	0.00%
2018/06/19	2	46.40	3.5	46.68	47.15	-1.5	9,495	-0.02%
2018/06/15	2	41.35	6	41.68	42.90	-4	9,375	-0.04%
2018/06/14	4	39.74	4	40.36	40.15	0	9,233	0.00%
2018/06/13	7	40.11	23	42.62	39.00	-16	9,282	-0.17%
2018/06/12	12	38.46	13	39.34	39.35	-1	9,006	-0.01%
2018/06/11	0	0.00	1	37.15	37.65	-1	9,064	-0.01%
2018/06/08	2	36.63	1	35.20	35.95	1	9,002	0.01%
2018/06/07	1	37.70	0	0.00	37.45	1	8,910	0.01%
2018/06/06	2	39.15	9	38.99	38.55	-7	8,907	-0.08%
2018/06/05	11	39.89	14	40.70	38.20	-3	8,871	-0.03%
2018/06/04	4	41.05	4	41.51	42.30	0	8,700	0.00%
2018/06/01	1	39.20	25	39.06	38.80	-24	8,669	-0.28%
2018/05/31	2	39.70	0	0.00	39.45	2	8,675	0.02%
2018/05/30	0	0.00	8	38.56	38.70	-8	8,661	-0.09%
2018/05/29	17	36.91	15	36.46	37.50	2	8,673	0.02%
2018/05/28	13	35.28	0	0.00	35.00	13	8,672	0.15%
2018/05/23	4	35.30	0	0.00	35.50	4	8,985	0.04%
2018/05/22	2	35.68	1	35.80	35.80	1	9,216	0.01%
2018/05/21	3	37.27	3	37.92	37.00	0	9,236	0.00%
2018/05/18	12	35.47	0	0.00	35.60	12	9,168	0.13%
2018/05/17	17	36.49	7	36.44	36.60	10	9,229	0.11%
2018/05/16	4	35.73	0	0.00	33.80	4	9,069	0.04%
2018/05/15	0	0.00	3	36.50	36.50	-3	8,844	-0.03%
2018/05/14	0	0.00	3	32.60	33.20	-3	8,863	-0.03%
2018/05/10	1	31.00	1	30.40	30.15	0	8,637	0.00%
2018/05/08	15	31.52	12	31.50	30.90	3	8,544	0.04%
2018/05/07	12	30.79	16	30.84	31.00	-4	8,596	-0.05%
2018/05/04	4	32.60	5	32.75	31.10	-1	8,574	-0.01%
2018/05/03	16	32.58	30	32.32	31.90	-14	8,483	-0.17%
2018/05/02	18	32.78	4	32.11	30.90	14	8,397	0.17%
2018/04/27	5	30.10	6	30.55	30.90	-1	8,131	-0.01%
2018/04/26	1	29.90	17	30.98	28.10	-16	7,996	-0.20%
2018/04/25	21	29.71	6	30.87	29.90	15	7,863	0.19%
2018/04/24	9	29.57	3	30.00	29.00	6	7,654	0.08%
2018/04/23	7	32.37	10	33.43	32.20	-3	7,447	-0.04%
2018/04/20	6	35.58	3	35.87	35.50	3	7,296	0.04%
2018/04/19	0	0.00	7	34.50	34.50	-7	6,850	-0.10%
2018/04/18	2	29.03	8	30.36	31.40	-6	6,821	-0.09%
2018/04/17	7	28.64	1	29.40	28.55	6	6,457	0.09%
2018/04/16	0	0.00	4	33.30	31.70	-4	6,250	-0.06%
2018/04/13	16	32.46	18	33.37	32.95	-2	6,134	-0.03%
2018/04/12	7	34.60	3	35.73	33.30	4	5,835	0.07%
2018/04/11	0	0.00	1	36.60	36.90	-1	5,665	-0.02%
2018/04/10	3	38.12	13	38.37	36.00	-10	5,565	-0.18%
2018/04/09	12	40.44	9	39.09	38.70	3	5,342	0.06%
2018/04/03	0	0.00	2	42.98	43.00	-2	5,068	-0.04%
2018/04/02	2	42.95	0	0.00	42.95	2	5,039	0.04%
2018/03/31	0	0.00	1	41.45	41.45	-1	5,014	-0.02%
2018/03/29	4	42.00	1	42.00	40.55	3	4,959	0.06%
2018/03/28	1	38.30	3	39.53	40.15	-2	4,960	-0.04%
2018/03/27	6	36.53	0	0.00	38.30	6	4,959	0.12%
2018/03/23	4	34.29	2	33.70	34.00	2	4,884	0.04%
2018/03/22	2	36.78	0.5	36.35	36.35	1.5	4,811	0.03%
2018/03/21	7	39.21	8.5	39.15	40.35	-1.5	4,771	-0.03%
2018/03/20	7	33.76	2	36.70	36.70	5	4,550	0.11%
2018/03/19	1	33.40	1	29.50	33.40	0	4,382	0.00%
2018/03/16	5	30.41	0	0.00	30.40	5	4,204	0.12%
2018/03/15	4	31.86	5	31.52	32.20	-1	4,071	-0.02%
2018/03/14	0	0.00	1	29.30	29.30	-1	3,787	-0.03%
2018/03/13	0	0.00	2	26.63	26.65	-2	3,766	-0.05%
2018/03/12	1	23.55	4	24.25	24.25	-3	3,704	-0.08%
2018/03/09	2	22.28	0	0.00	22.05	2	3,598	0.06%
2018/03/08	1	22.95	0	0.00	22.70	1	3,541	0.03%
2018/03/07	1	22.70	0	0.00	23.00	1	3,492	0.03%
2018/03/06	2	22.85	0	0.00	24.50	2	3,428	0.06%
2018/03/05	31	23.54	0	0.00	23.90	31	3,361	0.92%
2018/03/02	0	0.00	3	23.33	23.75	-3	3,256	-0.09%
2018/03/01	0	0.00	1	19.75	21.75	-1	3,151	-0.03%
2018/02/27	4	20.86	1	20.65	19.80	3	3,066	0.10%
2018/02/26	2	19.20	5	19.04	19.75	-3	2,980	-0.10%
2018/02/23	38	19.21	30	18.68	18.65	8	2,888	0.28%
2018/02/22	63	19.71	4	20.65	20.60	59	2,673	2.21%
2018/02/12	35	16.77	0	0.00	17.60	35	2,351	1.49%
2018/02/09	3	15.08	1	16.00	16.00	2	2,163	0.09%
2018/02/08	0	0.00	6	14.42	14.55	-6	1,950	-0.31%
2018/02/07	0	0.00	1	13.25	13.25	-1	1,790	-0.06%
2018/02/06	2	12.00	0	0.00	12.05	2	1,702	0.12%
2018/01/31	0	0.00	4	13.30	14.10	-4	1,535	-0.26%
2018/01/30	5	13.70	0	0.00	13.50	5	1,431	0.35%
2018/01/26	0	0.00	35	13.03	13.30	-35	1,164	-3.01%
2018/01/25	3	12.68	0	0.00	12.10	3	1,055	0.28%
2018/01/15	0	0.00	1	10.55	10.55	-1	773	-0.13%
2018/01/11	0	0.00	5	10.60	10.55	-5	779	-0.64%
2018/01/10	5	11.20	0	0.00	10.80	5	782	0.64%