威盛 (2388)-元大-文心券商分點個股進出

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
126.0
漲跌
▲11.0
漲幅
+9.57%
成交量
18,274張
產業
上市半導體類股
642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-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/06/17	1.1	119.84	14	124.25	126.00	-12.9	7,178	-0.18%
2024/06/14	2	115.75	4	116.00	115.00	-2	6,927	-0.03%
2024/06/11	5	113.30	0	0.00	110.00	5	6,930	0.07%
2024/06/06	1	115.00	0	0.00	114.00	1	6,935	0.01%
2024/06/05	2	117.75	0	0.00	116.50	2	6,971	0.03%
2024/06/04	1	120.50	2	122.00	119.00	-1	7,211	-0.01%
2024/05/31	2	119.00	4	120.25	118.50	-2	7,690	-0.03%
2024/05/30	2	115.00	2	116.50	119.00	0	7,683	0.00%
2024/05/29	5	119.40	5	117.90	117.50	0	7,691	0.00%
2024/05/28	4	117.63	6	118.75	119.00	-2	7,691	-0.03%
2024/05/27	1	116.50	0	0.00	116.00	1	7,661	0.01%
2024/05/23	1	115.00	0	0.00	114.50	1	7,766	0.01%
2024/05/22	1	118.50	0	0.00	117.50	1	7,847	0.01%
2024/05/21	1	117.00	0	0.00	116.50	1	7,982	0.01%
2024/05/20	4	116.75	4	117.87	116.00	0	8,019	0.00%
2024/05/17	1	114.50	1	115.00	115.50	0	8,037	0.00%
2024/05/16	1	113.00	0	0.00	114.50	1	8,104	0.01%
2024/05/14	0.1	115.00	1	113.50	115.00	-0.9	8,343	-0.01%
2024/05/13	2	111.75	1	112.00	112.00	1	8,466	0.01%
2024/05/10	3	115.17	2	111.50	113.50	1	8,599	0.01%
2024/05/09	4	123.50	1	121.50	121.50	3	8,372	0.04%
2024/05/08	0	0.00	2.5	125.90	127.00	-2.5	8,359	-0.03%
2024/05/07	2	122.75	1	122.50	122.50	1	8,442	0.01%
2024/05/06	1	123.50	1	123.50	123.50	0	8,495	0.00%
2024/05/03	3.2	126.84	0.1	129.50	123.50	3.1	8,577	0.04%
2024/05/02	1	127.50	0	0.00	127.50	1	8,627	0.01%
2024/04/30	2.1	128.71	0	0.00	128.00	2.1	8,687	0.02%
2024/04/29	2	131.00	0	0.00	130.00	2	8,763	0.02%
2024/04/26	1	131.50	1	134.50	131.00	0	8,842	0.00%
2024/04/25	3.2	127.69	2	130.00	129.00	1.2	8,838	0.01%
2024/04/24	4	126.88	7.5	128.53	130.00	-3.5	8,896	-0.04%
2024/04/22	13	122.08	3	123.00	121.00	10	9,123	0.11%
2024/04/19	20.2	130.00	1	126.00	128.00	19.2	9,217	0.21%
2024/04/18	13	141.23	8	140.25	138.50	5	9,285	0.05%
2024/04/17	9	139.78	8	141.06	141.00	1	9,411	0.01%
2024/04/16	6	139.17	2	138.25	137.00	4	9,409	0.04%
2024/04/15	14	147.54	17	145.88	139.00	-3	9,595	-0.03%
2024/04/12	0	0.00	24	139.04	140.00	-24	9,891	-0.24%
2024/04/11	7	128.14	1	127.50	127.50	6	9,777	0.06%
2024/04/10	1.1	130.97	2	131.25	131.50	-0.9	9,901	-0.01%
2024/04/09	1	130.50	1	130.50	131.00	0	10,007	0.00%
2024/04/08	4	127.63	3	127.17	127.00	1	10,190	0.01%
2024/04/03	3	129.17	4.1	130.24	129.50	-1.1	10,292	-0.01%
2024/04/02	1	129.50	0	0.00	129.50	1	10,401	0.01%
2024/04/01	7	129.93	11	130.86	132.00	-4	10,566	-0.04%
2024/03/29	2	126.25	2	127.50	125.50	0	10,813	0.00%
2024/03/28	3.3	127.50	3.3	127.20	126.00	0	10,978	0.00%
2024/03/27	15	131.33	0	0.00	127.50	15	11,173	0.13%
2024/03/26	17.3	136.92	20	136.83	131.50	-2.7	11,227	-0.02%
2024/03/25	0	0.00	15	134.50	134.50	-15	10,741	-0.14%
2024/03/22	1	123.00	2	123.00	122.50	-1	10,943	-0.01%
2024/03/21	1	119.00	1	120.50	121.50	0	11,314	0.00%
2024/03/20	2	120.00	3	119.50	120.00	-1	12,008	-0.01%
2024/03/19	1	122.50	0	0.00	120.00	1	12,105	0.01%
2024/03/15	3	121.17	2	121.27	121.00	1	12,709	0.01%
2024/03/14	2	123.00	2	122.50	122.50	0	13,710	0.00%
2024/03/13	0.1	124.56	1	123.50	123.00	-0.9	14,188	-0.01%
2024/03/12	0	131.00	0	0.00	129.00	0	14,705	0.00%
2024/03/11	1	129.00	1	130.00	129.00	0	14,997	0.00%
2024/03/08	9	136.39	7	134.07	131.00	2	15,156	0.01%
2024/03/07	10	138.85	28.1	139.08	137.50	-18.1	15,459	-0.12%
2024/03/06	0	0.00	10.1	129.49	128.50	-10.1	15,394	-0.07%
2024/03/05	16	131.06	8.5	131.12	131.50	7.5	15,797	0.05%
2024/03/04	0	0.00	1	132.50	131.50	-1	16,131	-0.01%
2024/03/01	2.1	131.50	12	133.75	131.00	-9.9	16,757	-0.06%
2024/02/29	1	131.00	0	0.00	132.00	1	16,958	0.01%
2024/02/27	11	129.77	1	130.00	130.00	10	17,108	0.06%
2024/02/26	1	133.99	1	133.00	132.50	0	17,706	0.00%
2024/02/23	3	136.17	16	136.38	134.00	-13	18,732	-0.07%
2024/02/22	31	133.94	13	135.50	132.50	18	19,143	0.09%
2024/02/21	3	137.00	4	138.38	136.50	-1	19,465	-0.01%
2024/02/20	14	136.04	1	136.50	136.50	13	20,833	0.06%
2024/02/19	6.1	138.76	0	0.00	137.00	6.1	21,480	0.03%
2024/02/16	4	140.75	15	140.33	141.00	-11	22,655	-0.05%
2024/02/15	5.1	137.00	6.1	137.40	136.00	-1	23,835	0.00%
2024/02/05	25	139.12	6	137.92	137.00	19	23,844	0.08%
2024/02/02	4.1	143.75	14.1	141.76	143.00	-10.1	24,008	-0.04%
2024/02/01	12.1	137.96	3	137.50	137.00	9.1	24,146	0.04%
2024/01/31	1	140.00	0	0.00	138.50	1	24,912	0.00%
2024/01/30	5.1	139.60	1	138.50	138.50	4.1	25,466	0.02%
2024/01/29	2	140.75	1	140.00	141.50	1	27,200	0.00%
2024/01/26	1.5	140.50	10	139.10	140.00	-8.5	28,504	-0.03%
2024/01/25	0	0.00	7	142.64	142.50	-7	29,219	-0.02%
2024/01/24	2	145.75	0	0.00	143.50	2	29,380	0.01%
2024/01/23	1	149.50	1	149.00	146.50	0	29,733	0.00%
2024/01/22	8	148.00	17	149.12	148.00	-9	30,158	-0.03%
2024/01/19	3	145.00	2	145.50	145.00	1	30,462	0.00%
2024/01/18	7	141.07	5	140.80	143.00	2	30,718	0.01%
2024/01/17	7	146.92	4	148.63	143.50	3	31,186	0.01%
2024/01/16	1	147.50	0	0.00	147.50	1	31,268	0.00%
2024/01/15	0	0.00	25	148.82	149.50	-25	31,362	-0.08%
2024/01/12	31.1	144.36	6	143.50	145.50	25.1	31,612	0.08%
2024/01/11	18.2	149.61	8	150.13	150.00	10.2	31,796	0.03%
2024/01/10	9	149.28	7	150.36	152.50	2	33,245	0.01%
2024/01/09	23.1	149.81	20	150.98	149.00	3	33,456	0.01%
2024/01/08	42	159.97	35.3	160.20	149.00	6.8	33,451	0.02%
2024/01/05	3.2	156.55	6	158.25	160.00	-2.9	33,127	-0.01%
2024/01/04	6	157.42	8	158.44	157.00	-2	33,237	-0.01%
2024/01/03	0	0.00	1	156.51	156.50	-1	33,381	0.00%
2024/01/02	5	156.00	4	155.63	157.00	1	33,333	0.00%
2023/12/29	3.1	154.66	3	155.00	156.50	0.1	33,292	0.00%
2023/12/28	2	154.50	3	155.17	154.00	-1	33,365	0.00%
2023/12/27	17	156.18	8.3	153.55	153.00	8.8	33,848	0.03%
2023/12/26	5.1	158.38	4	157.75	157.00	1.1	34,020	0.00%
2023/12/25	11.3	156.92	2	157.00	156.50	9.3	33,926	0.03%
2023/12/22	13	155.96	13	156.15	155.50	0	33,954	0.00%
2023/12/21	0.2	152.50	1	152.98	151.50	-0.8	33,980	0.00%
2023/12/20	4.1	153.09	1.2	153.07	151.50	3	34,141	0.01%
2023/12/19	6	152.17	4	152.38	152.00	2	34,211	0.01%
2023/12/18	18	155.17	13.4	154.32	152.50	4.6	34,286	0.01%
2023/12/15	13.9	158.42	11.6	158.91	156.00	2.3	34,194	0.01%
2023/12/14	6	164.42	6	163.33	165.00	0	33,968	0.00%
2023/12/13	7	162.35	2	160.75	161.00	5	34,449	0.01%
2023/12/12	13.2	163.98	12.1	164.22	163.50	1.1	35,051	0.00%
2023/12/11	29.7	167.27	28.2	171.94	161.50	1.5	34,894	0.00%
2023/12/08	14.3	172.77	27.4	172.46	174.00	-13.1	33,960	-0.04%
2023/12/07	13.3	163.98	11.1	165.14	166.00	2.2	33,596	0.01%
2023/12/06	22.3	170.26	20.4	174.76	170.50	1.8	33,297	0.01%
2023/12/05	7.1	169.65	7	169.22	169.50	0.1	33,200	0.00%
2023/12/04	32.2	176.29	34.1	178.01	173.00	-1.9	33,133	-0.01%
2023/12/01	23.1	174.71	29.5	174.53	176.50	-6.4	32,795	-0.02%
2023/11/30	34.1	173.01	33	174.21	172.50	1	32,648	0.00%
2023/11/29	32.3	169.53	46	169.56	170.50	-13.7	32,301	-0.04%
2023/11/28	48.1	168.18	56.8	168.22	168.00	-8.7	32,070	-0.03%
2023/11/27	11.2	162.31	7	162.64	160.00	4.2	31,641	0.01%
2023/11/24	6	165.00	5	165.20	165.00	1	31,699	0.00%
2023/11/23	37.4	166.71	22	165.25	163.50	15.4	31,774	0.05%
2023/11/22	40.4	171.52	31.4	173.50	170.50	9	31,908	0.03%
2023/11/21	26.7	165.72	14	166.00	168.50	12.7	31,430	0.04%
2023/11/20	12	164.96	13.6	165.35	166.00	-1.6	31,221	-0.01%
2023/11/17	42.5	160.83	53	161.45	164.00	-10.5	30,986	-0.03%
2023/11/16	30.1	157.93	27	158.07	160.00	3.1	29,688	0.01%
2023/11/15	25	154.70	31.2	154.91	158.50	-6.2	29,107	-0.02%
2023/11/14	60	146.78	61.3	147.15	149.50	-1.3	28,172	0.00%
2023/11/13	1	138.50	7.6	138.50	138.50	-6.6	27,196	-0.02%
2023/11/10	17	129.23	18	127.22	126.00	-1	27,211	0.00%
2023/11/09	9.1	128.66	7	129.00	129.00	2.1	27,142	0.01%
2023/11/08	46.2	130.67	23	131.83	129.00	23.2	27,019	0.09%
2023/11/07	42.1	133.22	41	133.52	133.50	1.1	26,701	0.00%
2023/11/06	60.4	143.79	62.1	143.53	135.00	-1.6	26,450	-0.01%
2023/11/03	58.1	138.89	61.2	140.49	145.00	-3.2	25,118	-0.01%
2023/11/02	24	126.38	33.1	128.42	132.00	-9.1	24,186	-0.04%
2023/11/01	9	121.44	11.1	121.14	120.00	-2.1	23,920	-0.01%
2023/10/31	16.1	123.04	15	121.73	119.00	1.1	23,942	0.00%
2023/10/30	11	123.50	76.1	122.60	123.00	-65.1	23,924	-0.27%
2023/10/27	23.1	119.17	17	118.32	117.00	6	23,866	0.03%
2023/10/26	77.2	122.87	23	121.15	119.00	54.2	23,523	0.23%
2023/10/25	35	123.01	45.3	124.39	124.00	-10.3	23,188	-0.04%
2023/10/24	9	113.88	8	115.38	117.50	1	22,575	0.00%
2023/10/23	11	116.18	9	115.39	114.50	2	22,310	0.01%
2023/10/20	33.2	115.89	63	116.25	116.50	-29.8	22,156	-0.13%
2023/10/19	76.1	123.25	31	122.16	122.50	45.1	21,788	0.21%
2023/10/18	89.2	136.37	90	133.12	121.50	-0.8	21,471	0.00%
2023/10/17	29	128.97	42.1	129.80	134.50	-13.1	19,814	-0.07%
2023/10/16	13	123.85	14	123.50	122.50	-1	19,488	-0.01%
2023/10/13	14	121.54	6.2	120.74	122.00	7.8	19,195	0.04%
2023/10/12	2	109.50	17.1	116.89	118.50	-15.1	19,873	-0.08%
2023/10/11	23.1	114.07	21	109.26	108.00	2.1	20,327	0.01%
2023/10/06	9	117.22	5.2	116.38	116.00	3.8	20,959	0.02%
2023/10/05	21	118.43	44	117.07	117.00	-23	21,594	-0.11%
2023/10/04	4	117.99	67	118.41	118.50	-63	22,450	-0.28%
2023/10/03	55.2	122.55	26	123.38	118.00	29.1	22,460	0.13%
2023/10/02	85	123.24	23.1	124.13	123.00	61.9	22,027	0.28%
2023/09/28	13.2	120.38	9	119.33	118.50	4.2	22,128	0.02%
2023/09/27	14	119.82	19.1	120.16	121.50	-5.1	21,906	-0.02%
2023/09/26	21.1	119.75	11	117.55	117.00	10.1	21,747	0.05%
2023/09/25	13	122.46	20	122.10	122.00	-7	21,526	-0.03%
2023/09/22	22	118.41	16.1	118.65	120.00	5.9	21,249	0.03%
2023/09/21	7	116.71	11	116.05	119.00	-4	21,117	-0.02%
2023/09/20	23	114.72	24	115.46	115.50	-1	20,877	0.00%
2023/09/19	45.3	121.26	56.1	119.92	118.00	-10.8	20,651	-0.05%
2023/09/18	23	122.02	23	122.98	122.50	0	20,183	0.00%
2023/09/15	53	119.29	77	119.40	120.00	-24	19,566	-0.12%
2023/09/14	0	0.00	5.6	106.77	111.00	-5.6	18,784	-0.03%
2023/09/13	5.1	100.90	2	101.00	101.00	3.1	18,675	0.02%
2023/09/12	21.1	103.36	18	105.83	103.00	3.1	18,860	0.02%
2023/09/11	16.5	108.69	6	111.00	105.50	10.5	18,751	0.06%
2023/09/08	18	113.58	7.1	115.03	116.50	10.9	18,518	0.06%
2023/09/07	8	117.06	22.1	116.50	115.00	-14.1	18,412	-0.08%
2023/09/06	24	117.44	8	117.13	116.50	16	18,611	0.09%
2023/09/05	13	115.96	11	117.00	118.00	2	18,805	0.01%
2023/09/04	3.1	114.05	3	114.67	116.00	0.1	18,827	0.00%
2023/09/01	2.1	113.24	1.1	115.93	112.50	1.1	18,965	0.01%
2023/08/31	9	115.39	6	116.58	115.00	3	19,335	0.02%
2023/08/30	3	111.50	5	113.70	114.50	-2	19,752	-0.01%
2023/08/29	5.1	107.61	4	108.13	109.00	1.1	19,823	0.01%
2023/08/28	31.1	115.12	10.1	116.25	108.50	21.1	19,677	0.11%
2023/08/25	29.1	120.68	52	120.20	120.50	-22.9	18,965	-0.12%
2023/08/24	5.1	115.78	2	117.25	113.50	3.1	18,625	0.02%
2023/08/23	17	115.18	43.1	115.36	115.00	-26.1	18,734	-0.14%
2023/08/22	5	111.40	11	111.86	110.00	-6	18,597	-0.03%
2023/08/21	4	110.00	3	110.17	108.50	1	18,705	0.01%
2023/08/18	9	111.50	7	108.00	108.00	2	18,625	0.01%
2023/08/17	9	115.89	5	116.60	116.00	4	18,354	0.02%
2023/08/16	6	111.58	14.6	112.71	113.50	-8.6	18,081	-0.05%
2023/08/15	17.3	111.22	17	110.59	110.00	0.3	17,939	0.00%
2023/08/14	10.4	109.49	8	109.94	109.00	2.4	17,783	0.01%
2023/08/11	13.3	107.63	14	108.00	110.00	-0.7	17,660	0.00%
2023/08/10	10.1	108.07	6	109.00	109.50	4.1	17,245	0.02%
2023/08/09	47	110.44	62.1	109.52	109.50	-15.1	16,904	-0.09%
2023/08/08	25.1	106.68	5	106.80	105.50	20.1	16,460	0.12%
2023/08/07	41	117.73	9	115.94	117.00	32	16,266	0.20%
2023/08/04	8.2	110.91	4	111.88	109.50	4.2	15,730	0.03%
2023/08/02	14.1	119.94	11	112.32	113.50	3.1	15,495	0.02%
2023/08/01	18	123.41	8	126.75	121.50	10	15,096	0.07%
2023/07/31	2.2	134.18	11	139.68	133.00	-8.8	14,649	-0.06%
2023/07/28	4.1	144.88	2.2	143.18	147.50	1.9	14,586	0.01%
2023/07/27	9	148.77	7	153.07	144.00	2	14,565	0.01%
2023/07/26	7.1	152.13	2.3	153.63	151.50	4.7	14,531	0.03%
2023/07/25	0	145.12	60	148.14	142.50	-60	14,521	-0.41%
2023/07/24	40	145.59	22	151.50	151.00	18	14,518	0.12%
2023/07/21	48.1	143.25	13	143.12	148.50	35.1	14,490	0.24%
2023/07/20	8	131.81	14	129.72	135.00	-6	14,460	-0.04%
2023/07/19	16	124.50	12.1	126.62	127.50	4	14,434	0.03%
2023/07/18	11.1	122.05	13	120.92	125.00	-1.9	14,485	-0.01%
2023/07/17	186.3	129.43	181.2	131.70	130.00	5.1	14,425	0.04%	大買/大賣/
2023/07/14	37	123.07	38.1	125.36	127.00	-1.1	13,341	-0.01%
2023/07/13	18	111.64	20.2	114.11	115.50	-2.2	12,613	-0.02%
2023/07/12	30	100.76	31	102.94	105.00	-1	11,715	-0.01%
2023/07/11	20.2	93.43	58	94.62	95.50	-37.8	11,020	-0.34%
2023/07/10	9	85.88	16	85.62	86.90	-7	10,104	-0.07%
2023/07/07	24	83.22	13	83.45	84.20	11	9,931	0.11%
2023/07/06	16	83.42	16.3	84.38	83.80	-0.3	9,928	0.00%
2023/07/05	2	81.60	5	81.46	81.00	-3	9,556	-0.03%
2023/07/04	4	81.63	8.1	82.27	81.60	-4.1	9,601	-0.04%
2023/07/03	2	82.15	5.2	82.93	81.60	-3.2	9,611	-0.03%
2023/06/30	5	79.96	4	80.93	81.00	1	9,650	0.01%
2023/06/29	7	80.03	3	80.60	80.10	4	9,705	0.04%
2023/06/28	3	78.22	7	77.79	80.00	-4	9,781	-0.04%
2023/06/27	11.4	78.40	7	77.31	76.70	4.4	10,125	0.04%
2023/06/26	8	77.96	10	78.39	78.30	-2	10,225	-0.02%
2023/06/21	6.7	80.43	7	80.17	79.80	-0.4	10,768	0.00%
2023/06/20	10.4	80.79	9	80.69	80.50	1.4	10,821	0.01%
2023/06/19	17	83.00	8	81.81	81.60	9	11,007	0.08%
2023/06/16	28	82.36	33	83.43	84.60	-5	11,359	-0.04%
2023/06/15	11	82.16	6	82.15	81.90	5	11,440	0.04%
2023/06/14	7.1	83.24	10	83.16	82.00	-2.9	11,769	-0.02%
2023/06/13	13	85.28	13.2	85.20	84.20	-0.2	12,105	0.00%
2023/06/12	32.3	83.95	20	84.20	83.90	12.3	12,564	0.10%
2023/06/09	27	87.53	49.2	87.35	87.90	-22.2	12,720	-0.17%
2023/06/08	28.1	85.77	11	85.20	84.80	17.1	13,013	0.13%
2023/06/07	16	88.30	21.3	88.85	87.90	-5.3	13,809	-0.04%
2023/06/06	24.3	87.91	51	88.03	87.50	-26.7	14,003	-0.19%
2023/06/05	73	88.21	49.1	88.28	88.20	23.9	13,742	0.17%
2023/06/02	30	84.97	69	84.66	84.30	-39	13,298	-0.29%
2023/06/01	7	81.43	5	81.48	83.10	2	13,393	0.01%
2023/05/31	18	81.54	16	81.91	80.80	2	13,848	0.01%
2023/05/30	41.1	82.39	7	81.93	80.60	34.1	14,101	0.24%
2023/05/29	3	82.07	16.9	82.30	83.10	-13.9	14,588	-0.10%
2023/05/26	14	77.02	7	76.36	76.00	7	15,577	0.04%
2023/05/25	10.1	78.89	9	77.69	77.30	1.1	16,162	0.01%
2023/05/24	1	76.00	2	76.75	76.50	-1	16,271	-0.01%
2023/05/23	0.1	77.40	1	76.90	77.10	-1	17,055	-0.01%
2023/05/22	1	75.90	1	76.00	77.10	0	17,148	0.00%
2023/05/19	2	75.16	1	74.90	74.90	1	17,153	0.01%
2023/05/18	5	76.72	8	76.86	76.20	-3	17,170	-0.02%
2023/05/17	2	75.50	4	76.00	76.00	-2	17,186	-0.01%
2023/05/16	3	75.33	4	75.38	75.60	-1	17,215	-0.01%
2023/05/15	2	73.50	0	0.00	73.20	2	17,302	0.01%
2023/05/12	1	73.50	5	72.88	73.50	-4	17,428	-0.02%
2023/05/11	22	74.77	11	73.02	71.70	11	17,946	0.06%
2023/05/10	1	72.30	5	73.50	73.60	-4	17,858	-0.02%
2023/05/09	2.3	73.52	9	73.61	73.00	-6.7	17,911	-0.04%
2023/05/08	2	74.80	2	74.80	74.80	0	18,028	0.00%
2023/05/05	0	74.80	0	0.00	74.80	0	18,545	0.00%
2023/05/04	3	74.40	6	74.63	74.00	-3	19,184	-0.02%
2023/05/03	0	74.60	0	0.00	74.50	0	19,241	0.00%
2023/05/02	3	75.00	0	0.00	75.40	3	19,298	0.02%
2023/04/28	3	74.80	2	74.65	74.00	1	19,342	0.01%
2023/04/27	6	73.48	7.2	73.81	73.60	-1.2	19,299	-0.01%
2023/04/26	1	72.00	2	72.85	73.00	-1	19,270	-0.01%
2023/04/25	2.1	74.66	2	73.40	73.50	0.1	19,280	0.00%
2023/04/24	3	76.93	14	77.15	77.20	-11	19,278	-0.06%
2023/04/21	5	77.14	6	77.75	76.70	-1	19,280	-0.01%
2023/04/20	3	77.93	2	77.90	77.80	1	19,231	0.01%
2023/04/19	7	79.93	3	79.50	79.40	4	19,261	0.02%
2023/04/18	6	81.61	2.9	80.53	80.50	3.1	19,227	0.02%
2023/04/17	1.1	82.51	0	0.00	82.10	1.1	19,301	0.01%
2023/04/14	5	83.02	4	82.93	82.20	1	19,408	0.01%
2023/04/13	6	83.26	6	82.88	82.20	0	19,515	0.00%
2023/04/12	0	85.70	3	86.10	85.50	-3	19,547	-0.02%
2023/04/11	21.1	85.71	1	87.70	85.60	20.1	19,588	0.10%
2023/04/10	3	85.93	2.1	86.57	87.40	0.9	19,543	0.00%
2023/04/07	10	85.52	10	85.30	85.40	0	19,545	0.00%
2023/04/06	4	85.78	1	85.50	85.50	3	19,545	0.02%
2023/03/31	6	84.68	7	85.11	86.00	-1	19,512	-0.01%
2023/03/30	12	83.89	14	84.31	84.80	-2	19,493	-0.01%
2023/03/29	5.1	83.42	4	83.50	83.30	1.1	19,515	0.01%
2023/03/28	4.1	85.07	2.4	85.45	84.10	1.7	19,537	0.01%
2023/03/27	11	90.08	18	90.33	89.70	-7	19,220	-0.04%
2023/03/24	14	91.33	6	90.87	89.60	8	19,247	0.04%
2023/03/23	0	89.50	3	89.70	89.50	-3	18,799	-0.02%
2023/03/22	6	89.52	6	89.80	89.50	0	18,928	0.00%
2023/03/21	15.1	92.13	5	90.14	89.10	10.1	19,292	0.05%
2023/03/20	3	91.00	4.5	91.19	91.80	-1.5	19,422	-0.01%
2023/03/17	10	89.22	11	89.87	89.80	-1	19,692	-0.01%
2023/03/16	9	87.98	5.4	87.31	88.60	3.6	19,658	0.02%
2023/03/15	20.1	90.87	41	91.15	89.60	-20.9	19,380	-0.11%
2023/03/14	16.3	90.39	13	89.18	88.00	3.3	19,026	0.02%
2023/03/13	40	90.72	22.9	93.21	92.90	17.2	18,928	0.09%
2023/03/10	69.6	94.98	71.3	94.56	94.80	-1.6	18,556	-0.01%
2023/03/09	4	91.55	10	94.18	96.00	-6	18,325	-0.03%
2023/03/08	4	87.70	4	87.20	87.30	0	18,601	0.00%
2023/03/07	2	88.10	3	88.40	87.60	-1	18,539	-0.01%
2023/03/06	28.7	88.15	33	88.92	89.50	-4.3	18,424	-0.02%
2023/03/03	26.1	88.04	20	86.51	85.00	6.1	18,250	0.03%
2023/03/02	13	88.60	24	89.04	87.90	-11	17,890	-0.06%
2023/03/01	35	89.34	35	89.62	89.70	0	17,649	0.00%
2023/02/24	32.2	87.89	35.2	88.35	90.80	-3.1	17,103	-0.02%
2023/02/23	10.2	80.40	17	82.41	83.80	-6.8	15,978	-0.04%
2023/02/22	10	76.93	12	76.54	76.20	-2	15,663	-0.01%
2023/02/21	8.3	79.36	28.1	78.88	80.30	-19.8	15,878	-0.12%
2023/02/20	2	75.80	8	75.16	75.50	-6	15,458	-0.04%
2023/02/17	4	73.85	20	73.90	73.90	-16	15,640	-0.10%
2023/02/16	1	73.30	60	74.20	74.20	-59	15,811	-0.37%
2023/02/15	4	72.25	1	72.70	72.60	3	16,237	0.02%
2023/02/14	1.1	74.54	3	74.90	73.70	-1.9	16,523	-0.01%
2023/02/13	22	74.83	21	74.75	74.60	1	17,127	0.01%
2023/02/10	54	74.35	21	73.42	73.40	33	17,636	0.19%
2023/02/09	97	76.37	33	76.19	75.30	64	18,042	0.35%
2023/02/08	1	72.50	21	74.71	74.50	-20	18,685	-0.11%
2023/02/07	1	71.40	0	0.00	72.20	1	19,168	0.01%
2023/02/06	2	72.10	3	72.50	72.60	-1	19,424	-0.01%
2023/02/03	30.6	73.75	26	72.22	72.20	4.6	19,497	0.02%
2023/02/02	16	76.79	29	76.61	77.00	-13	19,396	-0.07%
2023/02/01	0	0.00	4	70.00	70.20	-4	19,012	-0.02%
2023/01/31	11	68.59	10	69.00	69.50	1	19,298	0.01%
2023/01/30	2	67.30	2	68.05	68.40	0	19,549	0.00%
2023/01/17	6	66.77	0	0.00	66.60	6	19,758	0.03%
2023/01/16	1	66.70	0	0.00	67.00	1	19,981	0.01%
2023/01/13	6	67.78	3	67.10	67.00	3	20,236	0.01%
2023/01/12	10	68.92	8	68.10	68.10	2	20,539	0.01%
2023/01/11	9	69.67	2	69.35	69.30	7	20,819	0.03%
2023/01/10	7.8	70.46	7	70.01	70.30	0.8	21,199	0.00%
2023/01/09	1	71.40	0	0.00	70.70	1	21,555	0.00%
2023/01/06	1	69.70	1	69.60	69.70	0	22,169	0.00%
2023/01/05	5	69.66	2	70.00	68.80	3	22,827	0.01%
2023/01/04	11	69.75	1	69.00	69.30	10	23,375	0.04%
2023/01/03	1	69.40	5	68.38	69.10	-4	23,527	-0.02%
2022/12/30	7	68.69	4	68.53	67.30	3	23,873	0.01%
2022/12/29	3	66.90	27	66.86	67.40	-24	24,176	-0.10%
2022/12/28	23	70.05	13	68.11	67.90	10	25,018	0.04%
2022/12/27	12	71.21	3	71.00	70.90	9	25,275	0.04%
2022/12/26	1	69.90	2	70.20	70.00	-1	25,716	0.00%
2022/12/23	0	0.00	1	69.10	69.30	-1	26,211	0.00%
2022/12/22	11	70.16	6	70.98	69.40	5	26,626	0.02%
2022/12/21	2	69.00	9	69.24	69.60	-7	27,218	-0.03%
2022/12/20	13	71.25	9	71.33	69.80	4	27,653	0.01%
2022/12/19	18	71.62	6	71.28	71.20	12	27,981	0.04%
2022/12/16	20	74.14	37	73.81	73.10	-17	28,384	-0.06%
2022/12/15	29	73.96	23	74.56	73.80	6	28,853	0.02%
2022/12/14	61	74.89	58	74.58	74.50	3	28,913	0.01%
2022/12/13	53	76.61	74	75.58	75.00	-21	28,958	-0.07%
2022/12/12	62	75.59	51	73.98	73.60	11	28,681	0.04%
2022/12/09	60	76.22	42	75.60	76.80	18	28,540	0.06%
2022/12/08	14	73.13	30	73.93	74.70	-16	28,608	-0.06%
2022/12/07	26	70.96	28	71.45	70.20	-2	29,142	-0.01%
2022/12/06	35	73.93	17	72.13	71.70	18	30,033	0.06%
2022/12/05	52	74.89	39	75.21	73.60	13	30,158	0.04%
2022/12/02	16	75.06	17	74.91	75.00	-1	29,998	0.00%
2022/12/01	73	77.01	73	75.79	74.40	0	30,046	0.00%
2022/11/30	25	72.72	28	73.03	74.00	-3	29,730	-0.01%
2022/11/29	8	67.34	29	67.25	68.30	-21	29,546	-0.07%
2022/11/28	1	68.70	1.1	68.37	68.20	-0.1	30,800	0.00%
2022/11/25	26	70.74	17	69.76	68.60	9	32,655	0.03%
2022/11/24	12	72.01	19	71.83	71.90	-7	33,411	-0.02%
2022/11/23	4	71.48	6	71.42	70.90	-2	33,963	-0.01%
2022/11/22	5	71.56	7	71.17	70.80	-2	34,410	-0.01%
2022/11/21	20	72.40	10	71.35	70.80	10	34,985	0.03%
2022/11/18	41	72.92	23	73.16	72.40	18	34,973	0.05%
2022/11/17	40	73.55	51	73.68	74.30	-11	34,894	-0.03%
2022/11/16	24	71.24	17	71.61	71.50	7	34,705	0.02%
2022/11/15	25	69.58	35	69.58	70.30	-10	34,609	-0.03%
2022/11/14	31	68.39	31	67.98	68.50	0	34,814	0.00%
2022/11/11	21	68.76	12	68.92	67.40	9	34,912	0.03%
2022/11/10	21	69.53	20	69.93	68.90	1	34,807	0.00%
2022/11/09	23	70.59	18	70.99	69.70	5	34,981	0.01%
2022/11/08	37	72.54	36	73.24	70.90	1	34,871	0.00%
2022/11/07	19	71.17	22	71.02	70.10	-3	34,274	-0.01%
2022/11/04	62	70.42	51	70.19	70.30	11	33,789	0.03%
2022/11/03	22	66.62	27	67.80	70.60	-5	32,646	-0.02%
2022/11/02	6	64.07	6	64.60	64.20	0	32,059	0.00%
2022/11/01	2	63.90	3	63.80	64.50	-1	31,810	0.00%
2022/10/31	6	62.67	16	63.83	64.10	-10	31,629	-0.03%
2022/10/28	12	61.11	10	61.10	60.20	2	31,345	0.01%
2022/10/27	13	61.36	16	62.18	62.90	-3	31,169	-0.01%
2022/10/26	13	60.73	6	60.30	59.70	7	30,884	0.02%
2022/10/25	8	61.11	7	61.29	60.90	1	30,630	0.00%
2022/10/24	2	64.25	4	63.93	62.60	-2	30,509	-0.01%
2022/10/21	5	62.70	2	61.90	61.70	3	30,355	0.01%
2022/10/20	21	63.53	22	63.48	64.60	-1	30,864	0.00%
2022/10/19	11	65.84	5	65.30	64.00	6	32,142	0.02%
2022/10/18	24	65.93	23	65.46	65.00	1	33,150	0.00%
2022/10/17	8	63.54	9	64.38	66.00	-1	33,887	0.00%
2022/10/14	14	64.09	30	64.39	64.00	-16	34,011	-0.05%
2022/10/13	29	62.98	25	62.68	60.00	4	33,615	0.01%
2022/10/12	36	65.67	17	65.57	64.70	19	33,001	0.06%
2022/10/11	7	72.03	1	72.70	71.80	6	32,494	0.02%
2022/10/07	14	79.00	15	79.53	79.70	-1	32,278	0.00%
2022/10/06	23	78.52	24	78.35	78.50	-1	31,956	0.00%
2022/10/05	32	79.17	33	79.07	78.70	-1	31,799	0.00%
2022/10/04	7	77.47	7.1	78.15	77.60	-0.1	31,121	0.00%
2022/10/03	17.1	75.98	17	76.25	75.30	0.1	30,944	0.00%
2022/09/30	5	76.44	1	76.30	79.00	4	30,855	0.01%
2022/09/29	5	77.62	5	76.32	76.10	0	31,036	0.00%
2022/09/28	18	77.46	21	77.63	74.40	-3	31,298	-0.01%
2022/09/27	22	80.82	21	78.49	82.20	1	31,239	0.00%
2022/09/26	19.1	83.16	23	81.67	79.80	-3.9	30,961	-0.01%
2022/09/23	8	90.56	5	87.98	88.60	3	30,712	0.01%
2022/09/22	5	90.75	10	90.42	91.40	-5	30,353	-0.02%
2022/09/21	3	88.40	13.2	88.56	88.50	-10.2	29,891	-0.03%
2022/09/20	19	87.96	16	88.28	88.30	3	30,285	0.01%
2022/09/19	15.1	88.03	13	87.43	86.50	2.1	30,186	0.01%
2022/09/16	3	89.07	0	0.00	88.70	3	29,989	0.01%
2022/09/15	13.1	90.30	12	90.46	88.50	1.1	29,667	0.00%
2022/09/14	19	89.79	17	90.14	92.40	2	29,378	0.01%
2022/09/13	18	89.01	19.5	89.28	89.00	-1.5	28,505	-0.01%
2022/09/12	0	0.00	1	86.90	87.40	-1	27,457	0.00%
2022/09/08	9	79.13	8	79.10	79.50	1	27,151	0.00%
2022/09/07	7	80.38	6	79.20	78.50	1	26,915	0.00%
2022/09/06	11	81.92	7	80.19	80.40	4	26,530	0.02%
2022/09/05	29.2	84.87	30	84.21	83.10	-0.8	25,997	0.00%
2022/09/02	75.2	89.68	69.2	88.90	86.50	6	25,440	0.02%
2022/09/01	59.2	90.29	60	89.51	88.60	-0.8	23,993	0.00%
2022/08/31	36	85.97	37	85.54	90.50	-1	22,015	0.00%
2022/08/30	18	82.20	19	82.55	82.30	-1	20,950	0.00%
2022/08/29	12	79.60	10	80.73	80.00	2	20,170	0.01%
2022/08/26	14	80.03	15.1	80.69	83.30	-1.1	19,583	-0.01%
2022/08/25	2	74.85	4.1	75.18	75.80	-2.1	18,831	-0.01%
2022/08/24	15	72.42	19	72.72	72.80	-4	18,556	-0.02%
2022/08/23	3	73.36	3.2	72.17	71.70	-0.2	18,269	0.00%
2022/08/22	4.1	76.54	2	76.00	74.30	2.1	17,888	0.01%
2022/08/19	11	80.53	13.4	80.05	79.60	-2.4	17,592	-0.01%
2022/08/18	12.1	77.37	11	77.85	77.30	1.1	17,053	0.01%
2022/08/17	7	78.54	8.4	78.24	78.50	-1.4	16,700	-0.01%
2022/08/16	5.4	78.12	0	0.00	77.80	5.4	16,306	0.03%
2022/08/15	4.4	77.02	3	79.10	83.90	1.4	15,725	0.01%
2022/08/11	0.1	79.00	0	0.00	81.10	0.1	15,002	0.00%
2022/08/10	0	0.00	2.2	78.82	80.80	-2.2	14,949	-0.01%
2022/08/09	1	75.00	9.1	76.59	76.70	-8.1	14,871	-0.05%
2022/08/08	0.1	75.40	0	0.00	75.00	0.1	14,806	0.00%
2022/08/05	1	72.00	4	71.80	73.00	-3	14,739	-0.02%
2022/08/04	0.1	68.70	11	70.00	70.00	-11	14,690	-0.07%
2022/08/03	0.1	76.90	1	77.70	73.00	-0.9	14,550	-0.01%
2022/08/02	0	0.00	9	75.90	75.40	-9	14,465	-0.06%
2022/08/01	29.1	75.15	1	73.50	74.80	28.1	14,408	0.20%
2022/07/29	0	0.00	1.5	74.02	73.00	-1.5	14,329	-0.01%
2022/07/28	0	0.00	92	71.04	71.00	-92	14,173	-0.65%
2022/07/27	60	71.46	13.6	71.74	73.00	46.4	14,073	0.33%
2022/07/26	91.6	72.54	90.3	72.98	73.30	1.3	13,268	0.01%
2022/07/25	77	68.74	34	70.22	72.80	43	11,679	0.37%
2022/07/22	21	64.88	27	65.26	66.20	-6	10,286	-0.06%
2022/07/21	17	57.65	16	58.86	60.30	1	9,123	0.01%
2022/07/20	5	53.54	14	53.87	54.90	-9	8,565	-0.11%
2022/07/19	3	52.69	0	0.00	50.90	3	8,248	0.04%
2022/07/18	4	53.70	1	53.80	52.50	3	8,159	0.04%
2022/07/14	1	51.50	1	51.20	51.70	0	7,883	0.00%
2022/07/13	5	53.04	6	52.20	51.00	-1	7,705	-0.01%
2022/07/11	20	54.02	21	54.01	53.20	-1	7,151	-0.01%
2022/07/08	6.1	56.97	9	56.23	54.90	-2.9	6,933	-0.04%
2022/07/07	11	57.13	19	56.75	57.60	-8	6,461	-0.12%
2022/07/06	27	56.77	48.4	56.05	55.00	-21.4	5,711	-0.37%
2022/07/05	70	54.84	58.3	54.75	57.20	11.7	4,986	0.23%
2022/07/04	43	50.89	24	49.52	52.00	19	4,338	0.44%
2022/07/01	6	49.12	3	49.50	47.85	3	4,044	0.07%
2022/06/30	1	46.50	1	47.10	47.75	0	3,730	0.00%
2022/06/29	1	50.01	3	54.13	49.95	-2	3,555	-0.06%
2022/06/28	21	54.84	17.2	54.93	55.40	3.8	3,309	0.11%
2022/06/27	3	53.70	4	53.90	54.60	-1	2,744	-0.04%
2022/06/24	1	48.35	2.7	48.29	49.70	-1.7	2,530	-0.07%
2022/06/22	5	47.19	4	48.19	47.70	1	2,272	0.04%
2022/06/21	0	0.00	1	46.75	46.75	-1	1,872	-0.05%
2022/06/16	2	47.05	1	48.05	45.70	1	1,869	0.05%
2022/06/15	1	47.15	0	0.00	47.10	1	1,910	0.05%
2022/06/14	0	0.00	1	47.10	47.85	-1	1,960	-0.05%
2022/06/13	1	47.70	0	0.00	47.70	1	1,996	0.05%
2022/06/02	1	52.40	1	53.10	52.50	0	2,308	0.00%
2022/06/01	3	53.17	0	0.00	53.00	3	2,373	0.13%
2022/05/20	2	51.35	2	51.60	51.20	0	3,027	0.00%
2022/05/13	0	0.00	1	48.20	48.10	-1	3,177	-0.03%
2022/05/12	0	0.00	1	48.05	47.25	-1	3,235	-0.03%
2022/05/10	0	0.00	2	47.83	47.85	-2	3,355	-0.06%
2022/05/09	1	47.85	1	47.20	47.05	0	3,521	0.00%
2022/05/05	2	51.10	1	51.10	51.10	1	3,703	0.03%
2022/04/26	1	51.40	1	52.00	51.20	0	4,066	0.00%
2022/04/14	2	58.90	2	58.70	58.50	0	4,965	0.00%
2022/04/13	0	0.00	0.2	58.50	59.00	-0.2	5,027	0.00%
2022/04/07	1	61.90	1	60.90	60.30	0	5,342	0.00%
2022/04/06	1	63.90	0	0.00	63.90	1	5,394	0.02%
2022/04/01	0	0.00	1	65.00	65.50	-1	5,555	-0.02%
2022/03/31	1	66.00	1	66.90	65.90	0	5,702	0.00%
2022/03/30	3	66.93	1	68.00	66.40	2	5,947	0.03%
2022/03/25	1	66.20	1	66.49	66.10	0	6,649	0.00%
2022/03/23	2.3	65.87	1	66.40	65.10	1.3	7,190	0.02%
2022/03/22	1.4	64.60	3	65.07	65.60	-1.6	7,585	-0.02%
2022/03/21	3	65.73	0	0.00	64.30	3	7,759	0.04%
2022/03/17	0.3	62.39	2	61.80	62.70	-1.7	8,015	-0.02%
2022/03/16	2	59.85	0	0.00	59.80	2	8,209	0.02%
2022/03/15	2.1	59.01	2	59.10	58.50	0.1	8,592	0.00%
2022/03/14	0	60.70	0	0.00	61.40	0	8,893	0.00%
2022/03/11	0	59.90	1	60.50	60.50	-1	9,523	-0.01%
2022/03/10	2	60.05	1	59.60	60.00	1	9,740	0.01%
2022/03/08	3	56.31	0	0.00	56.70	3	10,842	0.03%
2022/03/07	0.2	61.40	0	0.00	59.30	0.2	11,230	0.00%
2022/03/04	0	0.00	3	65.60	64.00	-3	11,737	-0.03%
2022/03/03	5.4	67.85	4	66.98	66.10	1.4	12,164	0.01%
2022/03/02	13	67.78	13	68.80	68.40	0	12,643	0.00%
2022/03/01	1	64.30	6	64.28	65.30	-5	13,377	-0.04%
2022/02/25	2	62.85	1	63.20	62.90	1	13,710	0.01%
2022/02/24	4	62.43	2	63.50	61.50	2	14,277	0.01%
2022/02/23	2	64.70	1	64.70	64.50	1	14,487	0.01%
2022/02/17	1	67.70	2	67.20	67.20	-1	17,688	-0.01%
2022/02/16	5	67.70	4	68.20	68.00	1	19,771	0.01%
2022/02/14	0.1	65.60	0	0.00	65.20	0.1	25,647	0.00%
2022/02/11	1	68.70	1	68.60	68.80	0	27,111	0.00%
2022/02/10	3	70.07	0	0.00	68.20	3	27,857	0.01%
2022/02/09	26.2	69.50	26	68.93	68.70	0.2	28,956	0.00%
2022/02/08	2	66.80	2	67.80	68.20	0	30,368	0.00%
2022/01/25	0.2	67.45	0	0.00	66.50	0.2	33,215	0.00%
2022/01/24	0.2	67.90	0	0.00	69.60	0.2	34,442	0.00%
2022/01/21	0	0.00	3	70.20	70.40	-3	35,072	-0.01%
2022/01/20	1	70.80	1	71.60	71.00	0	35,207	0.00%
2022/01/19	1	72.60	1.2	73.12	72.90	-0.2	36,607	0.00%
2022/01/17	5	73.22	3	73.07	73.80	2	37,279	0.01%
2022/01/14	3	71.40	3	71.90	72.10	0	37,609	0.00%
2022/01/13	3	73.20	6	73.00	73.70	-3	38,006	-0.01%
2022/01/12	1	75.08	3	74.00	73.50	-2	38,002	-0.01%
2022/01/11	6.1	75.21	10	74.82	74.00	-3.9	37,927	-0.01%
2022/01/10	1	77.20	2	78.50	78.80	-1	37,725	0.00%
2022/01/07	4.2	79.09	2	78.55	78.10	2.2	37,654	0.01%
2022/01/06	1.1	82.22	4	82.13	82.00	-2.9	37,509	-0.01%
2022/01/05	2.4	82.87	0	0.00	83.50	2.4	37,444	0.01%
2022/01/04	0.3	86.73	4	86.85	86.00	-3.7	37,324	-0.01%
2022/01/03	2	86.65	5	86.98	86.40	-3	37,205	-0.01%
2021/12/30	1.2	86.20	1	85.90	85.90	0.2	37,130	0.00%
2021/12/29	0	0.00	3	86.83	87.40	-3	37,075	-0.01%
2021/12/28	5.5	86.41	3	88.50	86.60	2.5	37,005	0.01%
2021/12/27	1.1	88.75	1.2	88.49	89.00	-0.2	36,847	0.00%
2021/12/24	3.5	89.26	1	90.10	87.70	2.5	36,731	0.01%
2021/12/23	12.1	88.83	12.5	89.29	89.40	-0.4	36,479	0.00%
2021/12/22	8.5	88.90	8.4	88.78	86.50	0.1	36,184	0.00%
2021/12/21	9.3	87.16	4	87.05	86.70	5.3	35,854	0.01%
2021/12/20	8	87.45	6	87.58	87.80	2	35,701	0.01%
2021/12/17	5.9	86.30	3	85.57	86.30	2.9	35,437	0.01%
2021/12/16	6	88.57	7	90.07	91.20	-1	35,077	0.00%
2021/12/15	5	84.70	7	85.51	87.00	-2	34,663	-0.01%
2021/12/14	4.2	85.36	9	82.74	83.30	-4.8	34,486	-0.01%
2021/12/13	2.2	86.09	4	87.48	87.00	-1.8	34,253	-0.01%
2021/12/10	7.1	87.81	8.1	86.83	86.20	-0.9	34,088	0.00%
2021/12/09	17.6	91.28	16	91.38	89.20	1.6	33,832	0.00%
2021/12/08	16.7	91.64	17	89.64	89.00	-0.3	33,400	0.00%
2021/12/07	15.1	91.96	18	92.62	90.20	-2.9	33,056	-0.01%
2021/12/06	2.1	90.45	2	91.00	90.00	0.1	32,385	0.00%
2021/12/03	23.1	91.60	30.1	91.50	90.40	-7	32,138	-0.02%
2021/12/02	12	89.74	6.2	89.47	87.60	5.8	31,348	0.02%
2021/12/01	22.2	88.50	23.3	88.53	89.00	-1.1	30,951	0.00%
2021/11/30	18.4	87.56	22.2	87.40	88.30	-3.8	30,503	-0.01%
2021/11/29	7	81.29	6.1	81.70	84.00	0.9	29,973	0.00%
2021/11/26	11.5	84.99	11.8	85.80	84.40	-0.2	29,519	0.00%
2021/11/25	21.9	88.63	19.8	89.69	85.60	2.1	28,830	0.01%
2021/11/24	8.1	86.13	10	85.06	85.00	-1.9	27,866	-0.01%
2021/11/23	20.9	85.75	22	85.08	85.80	-1.1	27,499	0.00%
2021/11/22	6.2	90.37	8	90.29	90.50	-1.8	26,899	-0.01%
2021/11/19	19.1	91.65	31.6	91.66	90.50	-12.5	26,619	-0.05%
2021/11/18	34.5	90.50	27	90.59	89.10	7.5	25,846	0.03%
2021/11/17	55.2	92.78	40	93.03	92.80	15.2	25,368	0.06%
2021/11/16	91.9	92.01	86	92.43	90.70	5.9	24,376	0.02%
2021/11/15	78.1	98.19	92.3	98.47	94.50	-14.2	23,355	-0.06%
2021/11/12	119.1	95.80	107.5	95.88	99.00	11.7	21,248	0.05%	大買/大賣/
2021/11/11	148.1	94.09	169.1	92.36	90.00	-20.9	19,169	-0.11%	大買/大賣/
2021/11/10	36.1	89.18	29	91.55	92.50	7.1	15,253	0.05%
2021/11/09	62	81.89	61	81.60	84.10	1	13,734	0.01%
2021/11/08	26	72.02	31	73.46	76.50	-5	12,992	-0.04%
2021/11/05	74.1	70.99	51	70.74	69.60	23.1	11,841	0.20%
2021/11/04	19	70.51	61	70.15	67.20	-42	10,262	-0.41%
2021/11/03	42	67.09	26.1	69.28	71.00	15.9	9,459	0.17%
2021/11/02	53	69.82	38.1	68.80	69.00	14.9	8,675	0.17%
2021/11/01	27.1	66.41	33	67.63	68.30	-5.9	7,207	-0.08%
2021/10/29	16	59.65	24	59.93	62.10	-8	5,907	-0.14%
2021/10/28	14	57.73	4	57.83	56.50	10	5,203	0.19%
2021/10/27	85	59.04	49	59.70	58.80	36	4,941	0.73%
2021/10/26	6	56.25	6	57.85	58.60	0	3,605	0.00%
2021/10/25	7	49.73	7	50.93	53.30	0	3,185	0.00%
2021/10/22	5	49.98	6.1	49.69	48.50	-1.1	2,943	-0.04%
2021/10/21	31.1	48.61	29	49.14	49.70	2.1	2,551	0.08%
2021/10/20	20	46.50	26	46.62	46.65	-6	2,086	-0.29%
2021/10/18	2	42.65	2	42.13	42.05	0	2,082	0.00%
2021/10/15	0	0.00	3	40.70	40.75	-3	2,161	-0.14%
2021/09/29	0	0.00	1.7	44.36	43.30	-1.7	4,094	-0.04%
2021/09/28	0	0.00	1	45.95	45.75	-1	4,521	-0.02%
2021/09/27	1	46.65	0	0.00	46.50	1	4,602	0.02%
2021/09/24	0	0.00	1	46.55	46.45	-1	4,661	-0.02%
2021/09/23	2	46.50	1	46.30	46.00	1	4,768	0.02%
2021/09/17	1	47.35	1	47.75	47.35	0	4,976	0.00%
2021/09/06	5	50.50	4	51.50	48.75	1	6,115	0.02%
2021/09/03	1	51.20	1	52.50	51.20	0	6,139	0.00%
2021/09/02	4	50.68	3	51.67	51.00	1	6,119	0.02%
2021/09/01	0	0.00	2	50.25	50.40	-2	6,071	-0.03%
2021/08/30	0	0.00	1	48.80	48.50	-1	6,049	-0.02%
2021/08/27	1	48.30	0	0.00	48.15	1	6,060	0.02%
2021/08/25	1	48.80	0	0.00	48.60	1	6,116	0.02%
2021/08/24	1	47.90	0	0.00	47.55	1	6,177	0.02%
2021/08/20	0	0.00	4	47.70	46.90	-4	6,281	-0.06%
2021/08/19	5	47.57	3	46.93	46.50	2	6,292	0.03%
2021/08/18	1	48.85	8	48.21	49.05	-7	6,285	-0.11%
2021/08/17	6	49.00	1	50.00	47.15	5	6,291	0.08%
2021/08/13	0	0.00	1	51.30	51.30	-1	6,283	-0.02%
2021/08/12	2	52.65	3	53.67	51.60	-1	6,284	-0.02%
2021/08/10	0	0.00	2	51.10	51.00	-2	6,241	-0.03%
2021/08/09	0	0.00	1	51.20	51.00	-1	6,274	-0.02%
2021/08/06	7	53.69	0.2	53.60	52.10	6.8	6,286	0.11%
2021/08/05	4	54.00	4	54.70	54.20	0	6,275	0.00%
2021/08/03	0	0.00	3	54.53	54.40	-3	6,378	-0.05%
2021/08/02	2	53.50	0	0.00	53.70	2	6,458	0.03%
2021/07/30	8	55.50	4	54.75	54.00	4	6,566	0.06%
2021/07/29	5.2	57.65	2	58.20	58.00	3.2	6,453	0.05%
2021/07/28	1	55.00	7	56.41	56.50	-6	6,455	-0.09%
2021/07/27	5	58.50	0	0.00	57.60	5	6,433	0.08%
2021/07/26	0	0.00	9	60.99	60.90	-9	6,440	-0.14%
2021/07/22	3	61.07	1	62.10	61.10	2	6,382	0.03%
2021/07/21	2	61.45	6.4	59.62	59.90	-4.4	6,341	-0.07%
2021/07/20	7	61.39	12	61.52	60.80	-5	6,311	-0.08%
2021/07/19	2	61.70	0	0.00	61.10	2	6,268	0.03%
2021/07/16	8	62.31	4	63.45	62.10	4	6,347	0.06%
2021/07/15	11	63.73	6	64.43	63.30	5	6,303	0.08%
2021/07/14	3	63.40	7	62.93	63.60	-4	6,120	-0.07%
2021/07/13	20	63.58	17	63.35	62.00	3	5,867	0.05%
2021/07/12	3	61.13	7	61.53	62.30	-4	5,556	-0.07%
2021/07/09	4	58.70	6.1	59.67	58.90	-2.1	5,363	-0.04%
2021/07/08	0	0.00	5	58.24	58.20	-5	5,282	-0.09%
2021/07/07	1	57.80	5	59.08	57.80	-4	5,294	-0.08%
2021/07/06	19	60.15	1	60.90	58.60	18	5,252	0.34%
2021/07/05	4	60.48	4.4	62.39	62.40	-0.4	5,058	-0.01%
2021/07/02	0	0.00	2	56.70	56.80	-2	4,723	-0.04%
2021/07/01	3	55.47	1	55.30	53.80	2	4,847	0.04%
2021/06/30	2	56.60	1	56.30	56.60	1	5,195	0.02%
2021/06/29	3	55.30	8	56.00	56.60	-5	5,319	-0.09%
2021/06/28	7	55.43	1	55.90	55.00	6	5,187	0.12%
2021/06/25	3	56.20	4	55.38	55.80	-1	5,136	-0.02%
2021/06/24	1.1	56.09	2	55.90	55.40	-0.9	5,093	-0.02%
2021/06/23	2	54.50	1	55.00	55.30	1	5,007	0.02%
2021/06/22	7	55.33	5	56.38	54.70	2	4,944	0.04%
2021/06/21	13	53.82	0.1	55.00	54.70	12.9	4,754	0.27%
2021/06/17	3	52.93	4.1	53.30	53.70	-1.1	4,415	-0.02%
2021/06/16	9	53.46	4	53.38	52.40	5	4,382	0.11%
2021/06/15	0	0.00	2	52.45	52.30	-2	4,254	-0.05%
2021/06/11	0.1	51.00	0	0.00	50.80	0.1	4,248	0.00%
2021/06/10	1	50.00	0	0.00	50.50	1	4,288	0.02%
2021/06/09	0	0.00	2	50.70	50.10	-2	4,277	-0.05%
2021/06/04	0	0.00	2	49.80	49.85	-2	4,258	-0.05%
2021/06/03	2	51.10	1	51.10	50.90	1	4,266	0.02%
2021/06/02	1	50.50	0	0.00	50.90	1	4,270	0.02%
2021/06/01	2	52.20	4	51.60	51.50	-2	4,241	-0.05%
2021/05/31	0	0.00	1	50.40	49.40	-1	4,184	-0.02%
2021/05/28	0	0.00	1	49.00	48.30	-1	4,132	-0.02%
2021/05/27	0	0.00	1	46.00	46.50	-1	4,081	-0.02%
2021/05/20	2	42.90	0	0.00	42.55	2	4,075	0.05%
2021/05/17	0	0.00	7	40.22	39.90	-7	4,034	-0.17%
2021/05/13	2	44.53	3	44.80	44.20	-1	3,972	-0.03%
2021/05/12	3	46.83	4	48.75	45.60	-1	3,959	-0.03%
2021/05/11	2	49.75	0	0.00	49.90	2	3,899	0.05%
2021/05/10	5	54.90	0	55.00	54.30	5	3,857	0.13%
2021/05/07	6	54.87	4	52.73	54.60	2	3,782	0.05%
2021/05/06	1	50.00	1	51.40	50.00	0	3,670	0.00%
2021/05/05	3	50.30	2	52.30	50.10	1	3,669	0.03%
2021/05/04	2	50.70	0	0.00	50.70	2	3,677	0.05%
2021/04/26	2	56.25	8	56.50	55.70	-6	3,725	-0.16%
2021/04/23	1	55.50	1	55.40	55.50	0	3,747	0.00%
2021/04/22	5	56.18	5	56.76	53.70	0	3,932	0.00%
2021/04/21	1	53.70	0	0.00	53.50	1	3,906	0.03%
2021/04/20	0	0.00	1	53.80	54.20	-1	3,946	-0.03%
2021/04/19	8	53.90	5	53.80	53.60	3	3,970	0.08%
2021/04/16	0	0.00	10	55.32	55.00	-10	3,954	-0.25%
2021/04/15	1	55.70	2	54.85	55.30	-1	3,937	-0.03%
2021/04/14	13	53.04	3	53.27	52.80	10	3,884	0.26%
2021/04/12	0.1	54.50	1	56.00	54.50	-0.9	4,055	-0.02%
2021/04/09	2.1	57.83	2	57.10	57.10	0.1	4,098	0.00%
2021/04/08	1	60.40	5	59.66	59.20	-4	4,093	-0.10%
2021/04/07	6	60.48	3	60.77	59.50	3	4,033	0.07%
2021/04/06	14.2	61.37	15	61.62	62.50	-0.8	3,880	-0.02%
2021/04/01	0	0.00	25	57.63	58.00	-25	3,512	-0.71%
2021/03/30	2	52.60	5	51.80	52.20	-3	3,517	-0.09%
2021/03/29	5	53.80	11	53.35	52.70	-6	3,570	-0.17%
2021/03/23	1	53.60	1	53.90	51.00	0	4,206	0.00%
2021/03/19	1	48.50	0	0.00	49.80	1	4,206	0.02%
2021/03/18	1	50.30	0	0.00	49.50	1	4,226	0.02%
2021/03/17	2	50.25	19	50.37	50.00	-17	4,299	-0.40%
2021/03/16	3	49.48	4	50.59	51.90	-1	4,414	-0.02%
2021/03/15	1	47.40	0	0.00	47.20	1	4,528	0.02%
2021/03/12	3	48.02	1	47.55	47.50	2	4,555	0.04%
2021/03/11	0	0.00	2	47.43	47.80	-2	4,633	-0.04%
2021/03/10	3	46.63	1	46.60	46.65	2	4,705	0.04%
2021/03/09	2	46.18	7	46.01	45.80	-5	4,794	-0.10%
2021/03/08	2	47.03	1	48.70	46.95	1	4,931	0.02%
2021/03/05	16	48.40	1	49.00	48.40	15	5,145	0.29%
2021/03/04	7	49.66	0	0.00	49.55	7	5,363	0.13%
2021/03/03	1	50.30	0	0.00	50.00	1	5,582	0.02%
2021/02/26	1	50.90	0	0.00	51.00	1	6,062	0.02%
2021/02/25	3	52.00	0	0.00	51.60	3	6,156	0.05%
2021/02/24	0	0.00	1	52.40	52.00	-1	6,202	-0.02%
2021/02/23	1	52.20	0	0.00	52.00	1	6,300	0.02%
2021/02/19	10	53.19	4	53.75	53.30	6	6,378	0.09%
2021/02/18	0	0.00	1	53.60	53.30	-1	6,370	-0.02%
2021/02/17	0	0.00	7	52.26	52.70	-7	6,357	-0.11%
2021/02/05	8	51.14	0	0.00	51.10	8	6,346	0.13%
2021/02/04	3	51.70	0	0.00	51.50	3	6,338	0.05%
2021/02/02	0	0.00	6	52.18	53.50	-6	6,305	-0.10%
2021/02/01	4	50.50	0	0.00	51.00	4	6,293	0.06%
2021/01/29	5	52.16	4	53.35	51.30	1	6,289	0.02%
2021/01/28	4	52.85	0	0.00	52.80	4	6,271	0.06%
2021/01/27	2	54.65	6	54.83	54.60	-4	6,264	-0.06%
2021/01/26	3	55.77	0	0.00	54.80	3	6,245	0.05%
2021/01/25	2	57.05	0	0.00	56.70	2	6,212	0.03%
2021/01/22	6	57.90	0	0.00	58.10	6	6,187	0.10%
2021/01/21	1	56.00	0	0.00	55.40	1	6,150	0.02%
2021/01/20	0	0.00	1	57.50	54.80	-1	6,264	-0.02%
2021/01/19	3	58.53	5	58.28	58.80	-2	6,207	-0.03%
2021/01/18	3	58.03	2	57.80	58.10	1	6,134	0.02%
2021/01/15	2	58.65	16	59.56	59.50	-14	6,043	-0.23%
2021/01/14	1	56.30	1	55.50	58.00	0	5,796	0.00%
2021/01/13	5	54.74	8	54.18	55.60	-3	5,703	-0.05%
2021/01/12	8	52.61	0	0.00	52.10	8	5,639	0.14%
2021/01/11	0	0.00	2	55.20	55.10	-2	5,590	-0.04%
2021/01/08	1	54.50	0	0.00	54.30	1	5,569	0.02%
2021/01/07	1	56.20	1	55.00	55.10	0	5,527	0.00%
2021/01/06	2	55.05	3	56.90	55.60	-1	5,479	-0.02%
2021/01/05	23	59.25	18	59.56	59.10	5	5,361	0.09%
2021/01/04	3	56.83	17	58.22	58.70	-14	5,175	-0.27%
2020/12/31	5	52.88	0	0.00	53.40	5	5,031	0.10%
2020/12/30	1	51.70	0	0.00	51.80	1	4,927	0.02%
2020/12/29	2	50.85	5	50.80	50.40	-3	4,872	-0.06%
2020/12/28	1	52.50	5	52.48	52.00	-4	4,815	-0.08%
2020/12/25	5	53.02	6	52.92	51.90	-1	4,769	-0.02%
2020/12/24	22	55.64	7.1	55.83	54.90	15	4,640	0.32%
2020/12/23	5	57.30	9.1	58.30	58.20	-4.1	4,523	-0.09%
2020/12/22	10	57.60	5	58.06	56.80	5	4,477	0.11%
2020/12/21	10	58.49	17	59.39	59.30	-7	4,403	-0.16%
2020/12/18	9.1	60.24	41	60.28	60.80	-32	4,270	-0.75%
2020/12/17	4	54.65	12	56.50	56.90	-8	3,997	-0.20%
2020/12/16	1	51.70	7	51.90	51.80	-6	3,794	-0.16%
2020/12/15	4	51.00	5	51.18	50.70	-1	3,776	-0.03%
2020/12/14	1	52.00	2	51.60	52.50	-1	3,732	-0.03%
2020/12/11	11	52.10	4	53.00	51.50	7	3,725	0.19%
2020/12/10	21	53.07	6	54.40	53.30	15	3,682	0.41%
2020/12/09	6	52.77	8	50.58	54.30	-2	3,571	-0.06%
2020/12/08	8	49.40	8	49.39	49.45	0	3,418	0.00%
2020/12/07	2	49.08	1	48.70	48.40	1	3,394	0.03%
2020/12/04	1	51.00	1	50.50	50.80	0	3,319	0.00%
2020/12/03	3	50.80	13	50.49	49.60	-10	3,261	-0.31%
2020/12/02	18	52.41	4	52.63	51.60	14	3,201	0.44%
2020/12/01	11	50.13	1	50.30	53.50	10	3,064	0.33%
2020/11/30	31	49.46	26	48.65	49.80	5	2,844	0.18%
2020/11/27	30	50.85	32	50.49	49.80	-2	2,641	-0.08%
2020/11/26	23	49.63	1	51.00	51.00	22	2,450	0.90%
2020/11/25	4	44.15	2	44.23	46.40	2	2,186	0.09%
2020/11/24	17	41.82	5	42.18	42.20	12	2,022	0.59%
2020/11/23	2	40.15	3	40.15	42.05	-1	1,968	-0.05%
2020/11/20	7	41.01	4	41.58	40.40	3	1,972	0.15%
2020/11/19	2	39.20	13	39.37	41.00	-11	1,935	-0.57%
2020/11/18	1	38.25	2	38.40	38.30	-1	1,994	-0.05%
2020/11/17	1	37.65	1	37.80	37.60	0	2,206	0.00%
2020/11/16	1	37.50	1	38.00	37.65	0	2,357	0.00%
2020/11/13	1	37.50	0	0.00	37.50	1	2,399	0.04%
2020/11/11	2	37.28	1	37.55	37.50	1	2,419	0.04%
2020/11/10	0	0.00	1	37.75	37.60	-1	2,437	-0.04%
2020/11/09	1	38.05	0	0.00	38.00	1	2,466	0.04%
2020/11/06	2	38.00	1	38.65	37.80	1	2,517	0.04%
2020/11/04	1	37.80	2	38.30	38.60	-1	2,585	-0.04%
2020/10/30	0	0.00	20	37.63	37.40	-20	3,059	-0.65%
2020/10/29	11	38.83	20	38.89	39.00	-9	3,311	-0.27%
2020/10/28	42	42.37	29	40.70	40.50	13	3,322	0.39%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/22	1	35.35	0	0.00	35.20	1	3,744	0.03%
2020/10/21	0	0.00	16	35.83	35.80	-16	3,856	-0.41%
2020/10/20	12	34.73	0	0.00	34.60	12	4,163	0.29%
2020/10/16	1	35.75	0	0.00	35.05	1	4,427	0.02%
2020/10/14	0.7	36.00	0	0.00	36.00	0.7	4,544	0.02%
2020/10/13	2	35.75	0	0.00	35.85	2	4,668	0.04%
2020/10/07	1	36.60	0	0.00	36.75	1	4,899	0.02%
2020/10/05	0	0.00	1	35.90	35.90	-1	5,062	-0.02%
2020/09/29	1	36.90	0	0.00	36.25	1	5,710	0.02%
2020/09/28	0	0.00	1	35.80	37.00	-1	5,825	-0.02%
2020/09/25	1	35.45	1	37.30	35.45	0	5,953	0.00%
2020/09/24	2	37.20	0	0.00	36.85	2	6,182	0.03%
2020/09/22	1	38.90	0	0.00	38.70	1	6,356	0.02%
2020/09/17	1	39.25	0	0.00	39.00	1	6,903	0.01%
2020/09/16	1	38.90	4	38.90	39.00	-3	6,916	-0.04%
2020/09/15	6	40.29	0	0.00	39.85	6	6,921	0.09%
2020/09/14	0	0.00	15	40.93	40.80	-15	6,985	-0.21%
2020/09/11	1	39.30	0	0.00	39.30	1	6,913	0.01%
2020/09/10	0	0.00	1	38.30	38.50	-1	6,869	-0.01%
2020/09/09	2	37.40	0	0.00	38.70	2	6,859	0.03%
2020/09/07	1	38.25	1	38.10	37.85	0	6,830	0.00%
2020/09/04	10	39.45	0	0.00	39.05	10	6,802	0.15%
2020/09/03	0	0.00	1	40.15	39.50	-1	6,777	-0.01%
2020/09/02	3	40.15	0	0.00	39.70	3	6,763	0.04%
2020/09/01	2	40.60	0	0.00	40.60	2	6,730	0.03%
2020/08/31	0	0.00	11	40.15	41.40	-11	6,693	-0.16%
2020/08/28	1	39.85	0	0.00	39.70	1	6,649	0.02%
2020/08/27	1	40.30	3	40.30	40.00	-2	6,621	-0.03%
2020/08/26	6	40.72	1	40.55	40.55	5	6,565	0.08%
2020/08/25	14	42.16	14	41.51	41.75	0	6,490	0.00%
2020/08/24	15	43.11	1	41.60	42.00	14	6,410	0.22%
2020/08/21	2	41.83	2.4	43.06	43.45	-0.4	6,253	-0.01%
2020/08/20	0	0.00	11	39.36	39.50	-11	6,045	-0.18%
2020/08/19	3	37.05	7	38.15	38.95	-4	5,910	-0.07%
2020/08/18	6	37.05	2	37.05	37.05	4	5,867	0.07%
2020/08/17	1	37.20	0	0.00	37.00	1	5,879	0.02%
2020/08/11	1	36.65	0	0.00	36.60	1	5,804	0.02%
2020/08/10	4	38.26	4	37.74	37.70	0	5,759	0.00%
2020/08/07	1	38.60	20	38.25	38.25	-19	5,724	-0.33%
2020/08/06	5	40.37	1.1	39.94	39.80	3.9	5,623	0.07%
2020/08/05	27	41.90	14	42.07	41.10	13	5,510	0.24%
2020/08/04	6	40.48	4	40.93	40.45	2	5,238	0.04%
2020/08/03	0	0.00	2	38.38	38.50	-2	4,970	-0.04%
2020/07/30	18	38.10	12	38.03	38.75	6	4,844	0.12%
2020/07/29	1	33.90	1	33.40	35.80	0	4,588	0.00%
2020/07/28	14	33.25	7	33.30	33.40	7	4,540	0.15%
2020/07/24	4	40.83	0	0.00	38.00	4	4,291	0.09%
2020/07/23	2	37.78	5	38.63	38.80	-3	3,973	-0.08%
2020/07/22	3	38.00	0	0.00	37.10	3	3,776	0.08%
2020/07/20	11	37.35	11	37.25	36.60	0	3,729	0.00%
2020/07/17	0	0.00	1	37.60	37.70	-1	3,658	-0.03%
2020/07/15	1	38.00	2	38.35	36.20	-1	3,538	-0.03%
2020/07/14	0	0.00	6	37.43	37.55	-6	3,484	-0.17%
2020/07/13	0	0.00	1	39.30	38.10	-1	3,500	-0.03%
2020/07/10	7	37.87	1	38.30	37.85	6	3,462	0.17%
2020/07/09	8	40.38	7	40.76	39.20	1	3,373	0.03%
2020/07/08	4.1	37.33	6	38.17	38.10	-1.9	3,048	-0.06%
2020/07/07	3	35.53	2	36.18	35.05	1	2,744	0.04%
2020/07/06	1	37.40	3	37.25	37.35	-2	2,653	-0.08%
2020/07/03	5	38.35	9	37.49	37.00	-4	2,525	-0.16%
2020/07/02	0	0.00	14	33.93	36.35	-14	2,271	-0.62%
2020/07/01	5	33.37	1	33.20	33.05	4	2,133	0.19%
2020/06/30	8	33.38	49	33.93	33.55	-41	2,057	-1.99%
2020/06/29	5	32.38	8	32.33	32.55	-3	1,863	-0.16%
2020/06/24	5	29.06	3	27.75	29.60	2	1,674	0.12%
2020/06/23	0	0.00	6	26.60	26.95	-6	1,477	-0.41%
2020/06/19	2	26.60	0	0.00	26.60	2	1,421	0.14%
2020/06/17	1	27.60	0	0.00	27.50	1	1,307	0.08%
2020/06/15	1	27.20	0	0.00	27.00	1	1,335	0.07%
2020/06/12	0	0.00	1	27.30	27.60	-1	1,338	-0.07%
2020/05/22	13	30.09	0	0.00	29.50	13	1,388	0.94%
2020/05/14	1	28.70	0	0.00	28.25	1	1,306	0.08%
2020/05/13	0	0.00	1	28.95	29.30	-1	1,297	-0.08%
2020/05/11	1	29.80	0	0.00	29.80	1	1,292	0.08%
2020/05/08	0	0.00	1	31.00	30.60	-1	1,286	-0.08%
2020/04/21	1	32.90	15	31.50	31.55	-14	1,240	-1.13%
2020/04/17	0	0.00	2	31.10	30.45	-2	1,236	-0.16%
2020/04/16	1	29.60	2	30.20	30.45	-1	1,173	-0.09%
2020/04/15	0	0.00	0	27.70	27.70	0	1,095	0.00%
2020/04/14	0	0.00	2	25.05	25.20	-2	1,075	-0.19%
2020/04/07	0	0.00	30	20.42	20.80	-30	1,088	-2.76%
2020/03/19	0	0.00	4	18.00	16.95	-4	1,649	-0.24%
2020/03/17	20	19.55	0	0.00	19.75	20	1,638	1.22%
2020/03/16	3	21.60	3	21.17	20.00	0	1,633	0.00%
2020/03/13	23	21.35	3	21.35	21.95	20	1,617	1.24%
2020/03/12	16	24.09	4	24.11	23.70	12	1,594	0.75%
2020/03/10	0	0.00	2	26.45	26.95	-2	1,571	-0.13%
2020/03/09	1	27.90	0	0.00	26.70	1	1,557	0.06%
2020/03/06	2	28.70	7	28.64	28.55	-5	1,542	-0.32%
2020/03/02	2	28.05	0	0.00	27.75	2	1,533	0.13%
2020/02/27	1	28.80	4	30.08	28.75	-3	1,523	-0.20%
2020/02/26	4	29.93	0	0.00	29.85	4	1,514	0.26%
2020/02/18	0	0.00	1	30.70	30.75	-1	1,561	-0.06%
2020/02/17	1	30.40	0	0.00	30.40	1	1,560	0.06%
2020/02/13	0	0.00	15	30.60	30.70	-15	1,564	-0.96%
2020/02/10	16	29.46	0	0.00	29.40	16	1,548	1.03%
2020/02/03	1	29.05	0	0.00	29.15	1	1,523	0.07%
2020/01/31	3	31.67	0	0.00	31.50	3	1,501	0.20%
2020/01/30	7	32.39	2	32.30	32.10	5	1,486	0.34%
2020/01/20	1	35.90	0	0.00	35.65	1	1,465	0.07%
2020/01/17	1	35.95	3.4	35.79	35.70	-2.4	1,461	-0.17%
2020/01/15	0	0.00	2	36.35	35.60	-2	1,463	-0.14%
2020/01/13	0	0.00	3	35.87	36.10	-3	1,425	-0.21%
2020/01/07	1	34.60	0	0.00	34.10	1	1,391	0.07%
2020/01/06	0	0.00	1	34.65	34.60	-1	1,390	-0.07%
2020/01/03	1	35.95	0	0.00	35.60	1	1,374	0.07%
2020/01/02	0	0.00	1	36.85	36.35	-1	1,354	-0.07%
2019/12/27	1	35.60	1	35.95	35.25	0	1,316	0.00%
2019/12/26	1	36.05	7	36.35	35.65	-6	1,297	-0.46%
2019/12/25	1	36.50	1	36.60	36.60	0	1,265	0.00%
2019/12/24	5	35.96	1	36.70	36.90	4	1,247	0.32%
2019/12/23	1	36.80	2	36.65	36.05	-1	1,197	-0.08%
2019/12/20	4	34.90	0	0.00	34.60	4	1,052	0.38%
2019/12/19	0	0.00	2	34.40	34.60	-2	1,001	-0.20%
2019/12/17	4	34.18	0	0.00	33.30	4	1,122	0.36%
2019/12/16	1	33.40	1	33.40	33.40	0	1,046	0.00%
2019/12/13	1	31.90	0	0.00	31.80	1	1,034	0.10%
2019/12/12	0	0.00	4	33.39	32.25	-4	1,031	-0.39%
2019/12/02	1	31.50	0	0.00	31.80	1	1,174	0.09%
2019/11/26	0	0.00	1	32.50	32.90	-1	1,200	-0.08%
2019/11/25	2	32.70	0	0.00	32.60	2	1,203	0.17%
2019/11/20	0	0.00	2	33.38	33.40	-2	1,132	-0.18%
2019/11/14	1	31.60	0	0.00	31.30	1	1,131	0.09%
2019/11/13	1	32.20	0	0.00	31.85	1	1,145	0.09%
2019/11/12	1	32.20	2	31.73	31.70	-1	1,150	-0.09%
2019/11/07	1	31.90	0	0.00	31.95	1	1,158	0.09%
2019/11/06	1	32.40	0	0.00	32.40	1	1,162	0.09%
2019/11/05	1	32.75	1	32.85	32.80	0	1,187	0.00%
2019/10/30	1	33.20	0	0.00	33.10	1	1,210	0.08%
2019/10/29	4	33.34	0	0.00	33.15	4	1,214	0.33%
2019/10/28	0	0.00	5	34.20	33.70	-5	1,233	-0.41%
2019/10/25	1	34.50	11	34.31	34.05	-10	1,251	-0.80%
2019/10/24	1	34.65	0	0.00	34.75	1	1,317	0.08%
2019/10/23	0	0.00	5	34.81	34.90	-5	1,391	-0.36%
2019/10/22	1	34.50	0	0.00	34.40	1	1,381	0.07%
2019/10/21	1	34.30	0	0.00	34.70	1	1,384	0.07%
2019/10/18	1	34.40	0	0.00	34.35	1	1,391	0.07%
2019/10/17	3	34.20	0	0.00	34.35	3	1,381	0.22%
2019/10/16	7	33.70	0	0.00	33.65	7	1,388	0.50%
2019/10/15	3	33.87	0	0.00	33.60	3	1,390	0.22%
2019/10/09	4	33.49	4	33.35	33.40	0	1,402	0.00%
2019/09/24	1	35.50	0	0.00	35.55	1	1,452	0.07%
2019/09/23	10	37.13	27	36.55	36.30	-17	1,430	-1.19%
2019/09/20	2	35.30	0	0.00	35.30	2	1,372	0.15%
2019/09/19	2	33.95	7	33.70	33.80	-5	1,325	-0.38%
2019/09/18	0	0.00	4	34.23	33.80	-4	1,350	-0.30%
2019/09/17	0	0.00	1	33.45	33.35	-1	1,384	-0.07%
2019/09/16	2	33.60	0	0.00	33.50	2	1,489	0.13%
2019/09/12	2	34.40	1	34.20	34.10	1	1,524	0.07%
2019/09/11	2	34.20	2	34.40	34.20	0	1,694	0.00%
2019/09/10	4	33.95	2	34.55	33.60	2	1,714	0.12%
2019/09/09	4	35.36	10	35.37	34.60	-6	1,740	-0.34%
2019/09/06	4	33.75	4	34.13	33.95	0	1,717	0.00%
2019/09/05	5	32.70	2	32.70	32.45	3	1,695	0.18%
2019/09/03	1	32.85	1	33.45	32.60	0	1,786	0.00%
2019/09/02	0	0.00	1	32.55	32.50	-1	1,776	-0.06%
2019/08/30	0	0.00	4	32.05	31.70	-4	1,773	-0.23%
2019/08/28	0	0.00	1	32.20	31.90	-1	1,795	-0.06%
2019/08/26	1	31.50	0	0.00	31.65	1	1,810	0.06%
2019/08/21	1	32.10	0	0.00	32.05	1	1,836	0.05%
2019/08/16	0	0.00	2	31.90	32.45	-2	1,882	-0.11%
2019/08/15	1	30.60	1	31.20	31.05	0	1,885	0.00%
2019/08/14	2	32.05	0	0.00	31.60	2	1,913	0.10%
2019/08/12	4	32.20	0	0.00	32.10	4	1,991	0.20%
2019/08/08	0	0.00	6	31.70	31.60	-6	2,048	-0.29%
2019/08/07	2	31.90	71	32.72	31.15	-69	2,113	-3.26%
2019/08/06	25	32.79	0	0.00	33.05	25	2,116	1.18%
2019/08/02	2	34.45	0	0.00	34.40	2	2,159	0.09%
2019/08/01	5	34.80	4	34.75	35.15	1	2,200	0.05%
2019/07/26	3	37.12	3	37.50	37.00	0	2,259	0.00%
2019/07/25	10	36.70	3	35.70	36.80	7	2,221	0.32%
2019/07/24	3	35.10	0	0.00	35.15	3	2,156	0.14%
2019/07/17	11	35.25	0	0.00	35.35	11	2,239	0.49%
2019/07/03	1	36.75	0	0.00	36.30	1	2,546	0.04%
2019/07/01	3	36.40	0	0.00	36.00	3	2,576	0.12%
2019/06/25	0	0.00	6	34.57	34.25	-6	2,628	-0.23%
2019/06/24	3	35.00	0	0.00	34.90	3	2,724	0.11%
2019/06/21	10	35.85	0	0.00	35.85	10	2,762	0.36%
2019/06/20	0	0.00	1	38.45	38.35	-1	2,697	-0.04%
2019/06/19	0	0.00	10	38.32	38.60	-10	2,773	-0.36%
2019/06/17	5	34.97	1	35.15	35.15	4	2,689	0.15%
2019/06/14	0	0.00	1	33.95	34.90	-1	2,905	-0.03%
2019/06/13	5	33.99	2	33.50	33.50	3	2,984	0.10%
2019/06/12	2	34.60	4	34.25	34.00	-2	3,264	-0.06%
2019/06/11	0	0.00	1	32.95	32.60	-1	3,391	-0.03%
2019/06/10	0	0.00	1	32.70	32.50	-1	3,428	-0.03%
2019/06/05	1	32.10	0	0.00	32.05	1	3,449	0.03%
2019/06/03	1	32.10	0	0.00	32.05	1	3,513	0.03%
2019/05/31	1	32.80	0	0.00	32.80	1	3,564	0.03%
2019/05/29	1	32.00	1	32.00	31.70	0	3,565	0.00%
2019/05/24	1	32.50	0	0.00	32.15	1	3,590	0.03%
2019/05/23	0	0.00	1	33.60	32.50	-1	3,594	-0.03%
2019/05/21	0	0.00	1	34.00	34.20	-1	3,672	-0.03%
2019/05/20	0	0.00	5	33.75	33.10	-5	3,733	-0.13%
2019/05/17	2	32.05	1	33.10	32.35	1	3,741	0.03%
2019/05/15	0	0.00	10	34.65	34.65	-10	3,702	-0.27%
2019/05/13	15	31.33	1	31.95	31.00	14	3,653	0.38%
2019/05/09	50	33.98	0	0.00	33.10	50	3,640	1.37%
2019/04/26	0	0.00	1	39.25	39.00	-1	3,619	-0.03%
2019/04/25	0	0.00	1	39.00	39.00	-1	3,591	-0.03%
2019/04/19	0	0.00	5	38.68	38.95	-5	3,575	-0.14%
2019/04/18	0	0.00	0.5	38.00	38.10	-0.5	3,560	-0.01%
2019/04/17	0	0.00	18	41.36	40.00	-18	3,536	-0.51%
2019/04/16	0	0.00	1	40.90	41.00	-1	3,458	-0.03%
2019/04/08	0	0.00	2	40.00	39.55	-2	3,337	-0.06%
2019/04/01	2	39.20	0	0.00	39.20	2	3,355	0.06%
2019/03/28	1	39.05	1	39.20	39.00	0	3,292	0.00%
2019/03/27	1	40.15	2	40.25	40.00	-1	3,279	-0.03%
2019/03/26	1	38.50	2	39.08	39.50	-1	3,166	-0.03%
2019/03/25	1	36.30	0	0.00	36.55	1	3,088	0.03%
2019/03/22	5	39.89	1	38.85	37.70	4	3,061	0.13%
2019/03/20	1	38.50	0	0.00	38.10	1	3,078	0.03%
2019/03/19	1	39.85	5	39.50	37.35	-4	3,027	-0.13%
2019/03/18	4	36.05	6	37.88	38.50	-2	2,779	-0.07%
2019/03/15	5	34.73	4	35.03	35.00	1	2,672	0.04%
2019/03/14	2	33.45	4	33.29	33.85	-2	2,396	-0.08%
2019/03/11	0	0.00	2	29.35	28.85	-2	2,223	-0.09%
2019/03/08	0	0.00	2	29.13	28.80	-2	2,259	-0.09%
2019/03/07	3	28.87	0	0.00	28.80	3	2,269	0.13%
2019/03/06	3	28.90	2	29.23	29.25	1	2,313	0.04%
2019/02/27	1	27.90	0	0.00	28.35	1	2,407	0.04%
2019/02/22	0	0.00	3	28.87	28.90	-3	2,634	-0.11%
2019/02/21	0	0.00	4	28.80	29.00	-4	2,629	-0.15%
2019/02/20	0	0.00	2	28.93	28.35	-2	2,579	-0.08%
2019/02/19	4	28.61	11	29.17	29.10	-7	2,560	-0.27%
2019/02/18	0	0.00	3	27.43	27.95	-3	2,494	-0.12%
2019/02/15	2	26.30	5	26.84	26.50	-3	2,468	-0.12%
2019/02/14	0	0.00	5	26.60	26.40	-5	2,542	-0.20%
2019/01/28	0	0.00	4	26.25	25.85	-4	2,649	-0.15%
2019/01/21	0	0.00	5	24.74	24.60	-5	2,673	-0.19%
2019/01/17	6	24.08	0	0.00	23.80	6	2,719	0.22%
2019/01/15	1	24.60	0	0.00	24.70	1	2,714	0.04%
2019/01/10	2	24.60	0	0.00	24.85	2	2,760	0.07%
2019/01/09	8	25.25	3	25.25	25.00	5	2,777	0.18%
2019/01/04	3	24.02	2	24.50	24.00	1	2,836	0.04%
2019/01/03	2	25.60	0	0.00	25.20	2	2,846	0.07%
2018/12/28	4	26.40	0	0.00	26.30	4	2,880	0.14%
2018/12/26	0	0.00	3	27.98	26.90	-3	2,945	-0.10%
2018/12/25	3	27.65	4	27.43	27.70	-1	2,948	-0.03%
2018/12/22	1	27.15	0	0.00	27.00	1	2,880	0.03%
2018/12/21	3	27.22	4	26.80	27.30	-1	2,898	-0.03%
2018/12/20	6	26.48	0	0.00	27.95	6	2,906	0.21%
2018/12/14	1	28.45	0	0.00	28.75	1	3,038	0.03%
2018/12/13	6	29.08	6	29.14	28.85	0	3,134	0.00%
2018/12/12	0	0.00	6	27.35	27.75	-6	3,085	-0.19%
2018/12/10	2	26.30	0	0.00	26.10	2	3,105	0.06%
2018/12/06	2	27.00	0	0.00	26.10	2	3,086	0.06%
2018/12/05	4	27.93	0	0.00	28.30	4	3,066	0.13%
2018/12/04	1	28.95	0	0.00	28.95	1	3,076	0.03%
2018/12/03	2	28.90	0	0.00	29.20	2	3,080	0.06%
2018/11/29	0	0.00	5	28.72	28.40	-5	3,068	-0.16%
2018/11/28	0	0.00	1	27.55	27.40	-1	3,029	-0.03%
2018/11/27	0	0.00	3	26.70	27.00	-3	3,120	-0.10%
2018/11/26	1	26.40	1	26.90	26.80	0	3,227	0.00%
2018/11/23	3	27.77	0	0.00	25.85	3	3,178	0.09%
2018/11/22	3	26.70	33	26.66	26.70	-30	3,106	-0.97%
2018/11/15	2	23.38	0	0.00	23.70	2	3,118	0.06%
2018/11/14	3	24.33	0	0.00	24.00	3	3,110	0.10%
2018/11/13	2	24.80	0	0.00	24.90	2	3,087	0.06%
2018/11/12	1	24.90	1	24.40	24.65	0	3,018	0.00%
2018/11/08	0	0.00	4	23.50	22.35	-4	2,995	-0.13%
2018/11/07	0	0.00	1	21.30	22.55	-1	3,010	-0.03%
2018/11/06	0	0.00	0.2	20.40	20.50	-0.2	3,039	-0.01%
2018/11/02	3	21.42	1	21.80	21.30	2	3,138	0.06%
2018/11/01	1	21.20	2	21.25	21.35	-1	3,132	-0.03%
2018/10/26	0	0.00	16	18.85	18.85	-16	3,200	-0.50%
2018/10/19	0	0.00	1	22.00	22.45	-1	3,193	-0.03%
2018/10/18	1	23.50	0	0.00	23.10	1	3,213	0.03%
2018/10/15	0	0.00	1	25.10	24.90	-1	3,356	-0.03%
2018/10/09	0	0.00	1	27.55	27.20	-1	3,417	-0.03%
2018/10/08	2	28.95	0	0.00	28.90	2	3,448	0.06%
2018/10/04	2	32.10	0	0.00	30.85	2	3,488	0.06%
2018/10/03	2	33.80	1	33.30	32.40	1	3,632	0.03%
2018/10/02	10	35.27	0	0.00	35.00	10	3,755	0.27%
2018/09/28	6	35.91	0	0.00	35.75	6	3,978	0.15%
2018/09/27	2	36.10	0	0.00	36.10	2	4,132	0.05%
2018/09/26	1	37.00	0	0.00	37.00	1	4,340	0.02%
2018/09/19	5	38.35	2	39.60	38.05	3	5,237	0.06%
2018/09/18	5	37.70	32	37.95	37.35	-27	5,270	-0.51%
2018/09/10	4	35.80	1	35.90	35.00	3	6,919	0.04%
2018/09/06	0	0.00	4	38.85	38.35	-4	7,280	-0.05%
2018/09/05	0	0.00	1	38.15	38.15	-1	7,641	-0.01%
2018/09/04	2	37.90	3	37.80	38.40	-1	7,816	-0.01%
2018/09/03	10	38.16	0	0.00	37.40	10	7,856	0.13%
2018/08/31	19	38.90	25	38.62	39.90	-6	7,891	-0.08%
2018/08/30	0	0.00	4	36.70	36.90	-4	7,861	-0.05%
2018/08/29	2	37.05	2	36.20	36.50	0	7,909	0.00%
2018/08/28	2	35.20	0	0.00	35.00	2	8,048	0.02%
2018/08/27	1	34.90	0	0.00	35.60	1	8,131	0.01%
2018/08/24	2	34.53	0	0.00	34.50	2	8,175	0.02%
2018/08/23	5	36.09	2	37.30	35.30	3	8,274	0.04%
2018/08/22	4	35.49	10	35.74	36.35	-6	8,297	-0.07%
2018/08/20	3	35.30	1	35.00	35.15	2	8,310	0.02%
2018/08/17	6	36.42	3	36.63	35.30	3	8,324	0.04%
2018/08/16	4	35.48	7	36.00	35.90	-3	8,317	-0.04%
2018/08/14	1	35.70	0	0.00	35.50	1	8,324	0.01%
2018/08/10	18	39.01	1	40.40	38.70	17	8,575	0.20%
2018/08/08	1	41.00	0	0.00	40.10	1	9,082	0.01%
2018/08/07	5	41.69	6	41.48	41.20	-1	9,098	-0.01%
2018/08/06	3	41.13	1	40.60	40.90	2	9,252	0.02%
2018/08/03	1	43.35	0	0.00	43.40	1	9,304	0.01%
2018/08/02	2	42.60	0	0.00	42.35	2	9,410	0.02%
2018/08/01	1	46.20	0	0.00	44.85	1	9,461	0.01%
2018/07/31	2	45.00	0	0.00	45.60	2	9,520	0.02%
2018/07/30	3	45.97	1	45.05	45.15	2	9,620	0.02%
2018/07/27	3	46.60	0	0.00	46.50	3	9,793	0.03%
2018/07/26	0	0.00	1	46.55	46.55	-1	10,005	-0.01%
2018/07/24	4	47.49	3	48.20	47.60	1	10,379	0.01%
2018/07/23	3	46.80	5	47.60	47.15	-2	10,464	-0.02%
2018/07/20	5	45.46	7	45.79	45.20	-2	10,498	-0.02%
2018/07/19	7	45.71	4	45.70	45.00	3	10,644	0.03%
2018/07/18	0	0.00	2	47.90	46.20	-2	10,796	-0.02%
2018/07/17	15	47.72	0	0.00	47.25	15	10,883	0.14%
2018/07/16	4	48.61	2	49.50	48.00	2	11,280	0.02%
2018/07/13	2	48.40	0	0.00	48.20	2	11,245	0.02%
2018/07/12	7	47.89	5	47.94	47.95	2	11,567	0.02%
2018/07/11	9	48.01	11	48.28	48.10	-2	11,705	-0.02%
2018/07/10	1	45.90	1	44.80	45.60	0	11,634	0.00%
2018/07/09	8	47.75	0	0.00	47.50	8	11,760	0.07%
2018/07/06	11	47.23	15	48.08	48.55	-4	11,839	-0.03%
2018/07/05	5	47.78	4	48.40	47.75	1	11,778	0.01%
2018/07/04	4	49.25	4	51.00	49.00	0	11,826	0.00%
2018/07/03	18	51.77	3	53.13	50.00	15	11,863	0.13%
2018/07/02	8	52.26	5.7	53.17	51.40	2.3	11,591	0.02%
2018/06/29	2	48.78	5	48.18	50.40	-3	11,188	-0.03%
2018/06/28	1	47.20	1	47.95	45.85	0	10,976	0.00%
2018/06/27	6	47.23	3	47.72	47.70	3	10,885	0.03%
2018/06/26	3	46.77	6	46.61	47.50	-3	10,755	-0.03%
2018/06/25	12	47.04	14	47.30	44.50	-2	10,586	-0.02%
2018/06/22	7	49.28	2.1	49.71	49.00	4.9	10,353	0.05%
2018/06/21	3	49.13	7.2	50.08	50.10	-4.2	10,077	-0.04%
2018/06/20	3	45.67	3.4	45.89	46.10	-0.4	9,813	0.00%
2018/06/19	4	45.80	12	46.20	47.15	-8	9,495	-0.08%
2018/06/15	7	41.12	3	42.90	42.90	4	9,375	0.04%
2018/06/14	2	39.50	1	40.85	40.15	1	9,233	0.01%
2018/06/13	13	40.45	11	40.93	39.00	2	9,282	0.02%
2018/06/12	5	40.80	12	39.58	39.35	-7	9,006	-0.08%
2018/06/11	0	0.00	4	37.18	37.65	-4	9,064	-0.04%
2018/06/08	7	36.06	3	35.98	35.95	4	9,002	0.04%
2018/06/07	5	37.73	0	0.00	37.45	5	8,910	0.06%
2018/06/06	13	38.64	4	39.04	38.55	9	8,907	0.10%
2018/06/05	3	38.10	0	0.00	38.20	3	8,871	0.03%
2018/06/04	0	0.00	6.4	40.62	42.30	-6.4	8,700	-0.07%
2018/06/01	10	39.00	0	0.00	38.80	10	8,669	0.12%
2018/05/31	3	38.70	4	39.38	39.45	-1	8,675	-0.01%
2018/05/30	5	38.30	2	38.50	38.70	3	8,661	0.03%
2018/05/29	5	37.50	0	0.00	37.50	5	8,673	0.06%
2018/05/23	5	36.20	0	0.00	35.50	5	8,985	0.06%
2018/05/21	6	37.41	12	37.98	37.00	-6	9,236	-0.06%
2018/05/18	6	35.02	3	35.35	35.60	3	9,168	0.03%
2018/05/17	0	0.00	6	35.98	36.60	-6	9,229	-0.07%
2018/05/16	3	34.45	0	0.00	33.80	3	9,069	0.03%
2018/05/15	0	0.00	2	36.50	36.50	-2	8,844	-0.02%
2018/05/14	1	32.00	9	32.93	33.20	-8	8,863	-0.09%
2018/05/11	2	30.43	1	30.70	30.20	1	8,709	0.01%
2018/05/10	7	30.70	1	30.60	30.15	6	8,637	0.07%
2018/05/09	5	31.19	4	31.90	31.00	1	8,554	0.01%
2018/05/08	7	31.10	4	31.88	30.90	3	8,544	0.04%
2018/05/07	3	31.68	2	31.78	31.00	1	8,596	0.01%
2018/05/04	2	31.70	0	0.00	31.10	2	8,574	0.02%
2018/05/03	10	32.50	10	32.60	31.90	0	8,483	0.00%
2018/05/02	6	32.02	0	0.00	30.90	6	8,397	0.07%
2018/04/27	19	29.47	17.3	29.96	30.90	1.7	8,131	0.02%
2018/04/26	13	30.91	12	29.62	28.10	1	7,996	0.01%
2018/04/25	26	30.98	66	29.55	29.90	-40	7,863	-0.51%
2018/04/24	1	30.00	0	0.00	29.00	1	7,654	0.01%
2018/04/23	7	34.52	4	33.21	32.20	3	7,447	0.04%
2018/04/20	21	35.78	18.4	35.75	35.50	2.6	7,296	0.04%
2018/04/18	6	28.23	11	29.46	31.40	-5	6,821	-0.07%
2018/04/17	3	30.53	1	31.00	28.55	2	6,457	0.03%
2018/04/16	6	31.91	7	32.11	31.70	-1	6,250	-0.02%
2018/04/13	19	31.85	18	32.83	32.95	1	6,134	0.02%
2018/04/12	15	34.94	8	35.38	33.30	7	5,835	0.12%
2018/04/11	4	36.73	6	37.68	36.90	-2	5,665	-0.04%
2018/04/10	12	36.80	6	38.30	36.00	6	5,565	0.11%
2018/04/09	15	39.49	10	38.88	38.70	5	5,342	0.09%
2018/04/03	0	0.00	0.2	42.80	43.00	-0.2	5,068	0.00%
2018/04/02	0	0.00	4.2	42.95	42.95	-4.2	5,039	-0.08%
2018/03/31	0	0.00	2.3	41.39	41.45	-2.3	5,014	-0.05%
2018/03/29	1	41.60	0.3	40.05	40.55	0.7	4,959	0.01%
2018/03/28	2	38.30	0.3	39.80	40.15	1.7	4,960	0.03%
2018/03/27	0	0.00	3	37.43	38.30	-3	4,959	-0.06%
2018/03/26	1	35.70	0	0.00	35.10	1	4,915	0.02%
2018/03/22	1	38.00	3	37.20	36.35	-2	4,811	-0.04%
2018/03/21	7	39.00	2	38.85	40.35	5	4,771	0.10%
2018/03/20	2	34.35	3.3	36.06	36.70	-1.3	4,550	-0.03%
2018/03/19	3	32.60	0	0.00	33.40	3	4,382	0.07%
2018/03/16	2	30.30	7	31.01	30.40	-5	4,204	-0.12%
2018/03/15	4	31.53	40	31.16	32.20	-36	4,071	-0.88%
2018/03/13	4	26.65	0	0.00	26.65	4	3,766	0.11%
2018/03/12	6	24.25	5	23.68	24.25	1	3,704	0.03%
2018/03/09	25	21.90	14	22.40	22.05	11	3,598	0.31%
2018/03/08	0	0.00	5	23.00	22.70	-5	3,541	-0.14%
2018/03/07	5	23.66	10	22.70	23.00	-5	3,492	-0.14%
2018/03/06	0	0.00	2	22.85	24.50	-2	3,428	-0.06%
2018/03/05	8	23.29	31	23.74	23.90	-23	3,361	-0.68%
2018/03/02	6	23.85	1	23.85	23.75	5	3,256	0.15%
2018/03/01	25	20.59	7	21.64	21.75	18	3,151	0.57%
2018/02/27	20	20.30	0	0.00	19.80	20	3,066	0.65%
2018/02/26	7	18.29	7	19.20	19.75	0	2,980	0.00%
2018/02/23	15	19.31	33	19.02	18.65	-18	2,888	-0.62%
2018/02/22	27	20.03	141	20.19	20.60	-114	2,673	-4.26%	大賣/鉅額交易
2018/02/12	13	16.91	20	17.50	17.60	-7	2,351	-0.30%
2018/02/09	22	14.73	50	15.69	16.00	-28	2,163	-1.29%
2018/02/08	15	13.85	13	14.25	14.55	2	1,950	0.10%
2018/02/07	0	0.00	180	13.24	13.25	-180	1,790	-10.05%	大賣/鉅額交易
2018/02/06	134	11.69	1	11.75	12.05	133	1,702	7.81%	大買/鉅額交易
2018/02/05	11	12.75	0	0.00	12.90	11	1,639	0.67%
2018/02/02	10	13.40	2	13.40	13.50	8	1,605	0.50%
2018/02/01	22	13.65	1	14.30	13.80	21	1,591	1.32%
2018/01/31	51	12.84	5	13.82	14.10	46	1,535	3.00%
2018/01/30	35	14.04	7	13.50	13.50	28	1,431	1.96%
2018/01/29	11	14.56	0	0.00	14.60	11	1,284	0.86%
2018/01/25	110	12.69	0	0.00	12.10	110	1,055	10.42%	大買/鉅額交易
2018/01/24	5	11.70	11	11.70	12.40	-6	914	-0.66%
2018/01/22	1	10.55	0	0.00	10.55	1	733	0.14%
2018/01/15	1	10.55	0	0.00	10.55	1	773	0.13%
2018/01/05	1	10.75	0	0.00	10.70	1	887	0.11%