威盛 (2388)-元大-中和券商分點個股進出

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-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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	2	119.47	4	122.47	126.00	-2	7,178	-0.03%
2024/06/14	4	115.22	5	116.00	115.00	-1	6,927	-0.01%
2024/06/13	2	108.50	0	0.00	108.50	2	6,813	0.03%
2024/06/12	5	108.90	1	109.02	109.00	4	6,855	0.06%
2024/06/11	4	110.64	14	108.79	110.00	-10	6,930	-0.14%
2024/06/07	13	118.27	3.3	118.45	118.50	9.7	6,954	0.14%
2024/06/06	1	117.00	5	115.00	114.00	-4	6,935	-0.06%
2024/06/05	2	118.00	1	116.50	116.50	1	6,971	0.01%
2024/06/04	4	120.50	9	122.83	119.00	-5	7,211	-0.07%
2024/06/03	6.3	118.31	3	119.33	118.50	3.3	7,622	0.04%
2024/05/31	2	119.75	6	119.92	118.50	-4	7,690	-0.05%
2024/05/30	3	117.83	9	119.22	119.00	-6	7,683	-0.08%
2024/05/29	3.2	118.69	1	120.50	117.50	2.2	7,691	0.03%
2024/05/28	0	0.00	3	119.66	119.00	-3	7,691	-0.04%
2024/05/27	2	114.25	6	115.67	116.00	-4	7,661	-0.05%
2024/05/24	2	114.25	2	114.00	114.50	0	7,736	0.00%
2024/05/23	4	114.88	5	114.60	114.50	-1	7,766	-0.01%
2024/05/22	0	0.00	1	117.51	117.50	-1	7,847	-0.01%
2024/05/21	2	116.75	0	116.50	116.50	2	7,982	0.02%
2024/05/20	3.1	118.40	1	117.50	116.00	2.1	8,019	0.03%
2024/05/17	1	115.00	1	114.51	115.50	0	8,037	0.00%
2024/05/16	2	114.25	1	114.01	114.50	1	8,104	0.01%
2024/05/15	2	114.25	1	116.00	113.50	1	8,220	0.01%
2024/05/14	0.1	115.00	0	114.83	115.00	0	8,343	0.00%
2024/05/13	1	112.50	5.2	112.85	112.00	-4.2	8,466	-0.05%
2024/05/10	19.2	111.96	11	114.64	113.50	8.2	8,599	0.10%
2024/05/09	11.3	122.61	3	122.00	121.50	8.3	8,372	0.10%
2024/05/08	4	124.00	3	126.83	127.00	1	8,359	0.01%
2024/05/07	1	122.00	1	123.00	122.50	0	8,442	0.00%
2024/05/06	2.2	125.50	1	123.50	123.50	1.2	8,495	0.01%
2024/05/03	41	127.49	0	0.00	123.50	41	8,577	0.48%
2024/05/02	1.4	128.00	0	128.00	127.50	1.4	8,627	0.02%
2024/04/30	15	128.63	0	0.00	128.00	15	8,687	0.17%
2024/04/29	1	130.52	4	131.00	130.00	-3	8,763	-0.03%
2024/04/26	9	133.39	8	133.19	131.00	1	8,842	0.01%
2024/04/25	4	130.50	16	129.31	129.00	-12	8,838	-0.14%
2024/04/24	4	127.62	5	127.00	130.00	-1	8,896	-0.01%
2024/04/23	6	122.25	13	122.27	121.00	-7	9,048	-0.08%
2024/04/22	7.2	124.34	35	121.87	121.00	-27.8	9,123	-0.31%
2024/04/19	13	132.77	6	128.08	128.00	7	9,217	0.08%
2024/04/18	8	140.44	4	141.25	138.50	4	9,285	0.04%
2024/04/17	1	137.50	2	141.50	141.00	-1	9,411	-0.01%
2024/04/16	26	139.08	26.6	140.39	137.00	-0.6	9,409	-0.01%
2024/04/15	14.1	144.46	13	145.54	139.00	1.1	9,595	0.01%
2024/04/12	0.1	133.00	24.1	138.64	140.00	-24	9,891	-0.24%
2024/04/11	1	128.01	0	0.00	127.50	1	9,777	0.01%
2024/04/10	3.1	131.16	5	131.40	131.50	-1.9	9,901	-0.02%
2024/04/09	0	128.50	0	130.50	131.00	0	10,007	0.00%
2024/04/08	0	128.00	1	126.50	127.00	-1	10,190	-0.01%
2024/04/03	30	131.00	31	130.00	129.50	-1	10,292	-0.01%
2024/04/02	4	130.00	1	130.00	129.50	3	10,401	0.03%
2024/04/01	1	131.50	9	130.83	132.00	-8	10,566	-0.08%
2024/03/29	2.6	127.15	1.1	128.89	125.50	1.5	10,813	0.01%
2024/03/28	71.2	129.14	91	127.64	126.00	-19.8	10,978	-0.18%
2024/03/27	124	129.07	201	128.99	127.50	-77	11,173	-0.69%	大買/大賣/
2024/03/26	114.1	137.66	7	133.94	131.50	107.1	11,227	0.95%	大買/鉅額交易
2024/03/25	0	0.00	6	134.50	134.50	-6	10,741	-0.06%
2024/03/22	3	122.83	0	123.50	122.50	3	10,943	0.03%
2024/03/21	12	119.50	13.8	120.56	121.50	-1.8	11,314	-0.02%
2024/03/20	2	120.00	0	120.00	120.00	2	12,008	0.02%
2024/03/19	0	120.50	0	0.00	120.00	0	12,105	0.00%
2024/03/18	0	120.00	0	121.50	122.00	0	12,316	0.00%
2024/03/15	1	121.00	1	121.49	121.00	0	12,709	0.00%
2024/03/14	1	122.97	1	124.00	122.50	0	13,710	0.00%
2024/03/13	5.1	124.42	1.1	123.47	123.00	4	14,188	0.03%
2024/03/12	0	0.00	1	130.00	129.00	-1	14,705	-0.01%
2024/03/11	2	129.76	3	130.01	129.00	-1	14,997	-0.01%
2024/03/08	16.1	133.31	12	133.92	131.00	4.1	15,156	0.03%
2024/03/07	19	138.00	28.1	139.16	137.50	-9.1	15,459	-0.06%
2024/03/06	4	128.75	8	129.31	128.50	-4	15,394	-0.03%
2024/03/05	9	131.33	1	131.50	131.50	8	15,797	0.05%
2024/03/04	0	131.50	2	133.50	131.50	-2	16,131	-0.01%
2024/03/01	5	131.30	1	131.50	131.00	4	16,757	0.02%
2024/02/29	0	0.00	0	131.83	132.00	0	16,958	0.00%
2024/02/27	3	130.01	2	133.00	130.00	1	17,108	0.01%
2024/02/26	0	133.00	0	0.00	132.50	0	17,706	0.00%
2024/02/23	44	135.98	2.1	135.27	134.00	41.9	18,732	0.22%
2024/02/22	1.1	133.56	1	134.50	132.50	0.1	19,143	0.00%
2024/02/21	1	138.48	0	139.00	136.50	1	19,465	0.01%
2024/02/20	8	136.44	2	138.01	136.50	6	20,833	0.03%
2024/02/19	1.1	138.07	0	0.00	137.00	1.1	21,480	0.00%
2024/02/16	13	140.77	22	140.02	141.00	-9	22,655	-0.04%
2024/02/15	9.1	136.78	1	138.50	136.00	8.1	23,835	0.03%
2024/02/05	11.1	139.09	1.2	137.50	137.00	9.9	23,844	0.04%
2024/02/02	13	142.77	18	141.67	143.00	-5	24,008	-0.02%
2024/02/01	1	140.00	0	140.00	137.00	1	24,146	0.00%
2024/01/31	2	139.50	2	140.25	138.50	0	24,912	0.00%
2024/01/30	5	138.61	2	138.75	138.50	3	25,466	0.01%
2024/01/29	3	140.00	3	140.33	141.50	0	27,200	0.00%
2024/01/26	5	139.50	3	139.85	140.00	2	28,504	0.01%
2024/01/25	2	143.99	1	144.01	142.50	1	29,219	0.00%
2024/01/24	3.1	144.49	3	145.34	143.50	0.1	29,380	0.00%
2024/01/23	2	149.73	1	148.00	146.50	1	29,733	0.00%
2024/01/22	4	148.37	6	148.67	148.00	-2	30,158	-0.01%
2024/01/19	1	144.98	2	145.99	145.00	-1	30,462	0.00%
2024/01/18	5	140.71	7.1	141.66	143.00	-2.1	30,718	-0.01%
2024/01/17	13.3	147.29	8.1	148.37	143.50	5.3	31,186	0.02%
2024/01/16	2	148.49	0	149.17	147.50	2	31,268	0.01%
2024/01/15	26	149.46	33	149.45	149.50	-7	31,362	-0.02%
2024/01/12	17.1	146.24	14	149.07	145.50	3.1	31,612	0.01%
2024/01/11	13	149.38	1	150.00	150.00	12	31,796	0.04%
2024/01/10	2	149.00	4	149.50	152.50	-2	33,245	-0.01%
2024/01/09	25	149.10	26	151.00	149.00	-1	33,456	0.00%
2024/01/08	71.1	162.24	68	155.38	149.00	3.1	33,451	0.01%
2024/01/05	14	154.64	19	158.50	160.00	-5	33,127	-0.02%
2024/01/04	3.1	156.35	7	157.86	157.00	-3.9	33,237	-0.01%
2024/01/03	1	157.49	3.5	157.07	156.50	-2.5	33,381	-0.01%
2024/01/02	12.1	155.70	4	155.25	157.00	8.1	33,333	0.02%
2023/12/29	5	154.40	4	155.38	156.50	1	33,292	0.00%
2023/12/28	8	153.63	7	154.86	154.00	1	33,365	0.00%
2023/12/27	10.6	154.79	7.2	154.43	153.00	3.4	33,848	0.01%
2023/12/26	22	157.55	23	159.02	157.00	-1	34,020	0.00%
2023/12/25	23	155.80	20	157.62	156.50	3	33,926	0.01%
2023/12/22	5.2	153.66	8	155.69	155.50	-2.8	33,954	-0.01%
2023/12/21	1	151.51	0	0.00	151.50	1	33,980	0.00%
2023/12/20	4	152.38	1	154.50	151.50	3	34,141	0.01%
2023/12/19	8.1	151.43	3	151.84	152.00	5	34,211	0.01%
2023/12/18	23	153.35	17	152.50	152.50	6	34,286	0.02%
2023/12/15	24.1	158.08	10	159.20	156.00	14.1	34,194	0.04%
2023/12/14	2	164.25	2	164.98	165.00	0	33,968	0.00%
2023/12/13	10	162.40	9	161.50	161.00	1	34,449	0.00%
2023/12/12	9	163.28	10	163.55	163.50	-1	35,051	0.00%
2023/12/11	34.1	166.95	24	163.71	161.50	10	34,894	0.03%
2023/12/08	2.1	170.57	11.1	171.60	174.00	-9	33,960	-0.03%
2023/12/07	24	163.40	17	162.68	166.00	7	33,596	0.02%
2023/12/06	1.1	172.83	2	172.50	170.50	-1	33,297	0.00%
2023/12/05	7	169.78	7	169.79	169.50	0	33,200	0.00%
2023/12/04	21	176.21	23	174.20	173.00	-2	33,133	-0.01%
2023/12/01	3	175.16	9.1	174.40	176.50	-6	32,795	-0.02%
2023/11/30	24.1	173.66	27	171.91	172.50	-2.9	32,648	-0.01%
2023/11/29	17	167.71	18.1	170.15	170.50	-1.1	32,301	0.00%
2023/11/28	6	169.33	11.2	169.26	168.00	-5.2	32,070	-0.02%
2023/11/27	1.1	162.39	1	163.50	160.00	0.1	31,641	0.00%
2023/11/24	3	164.17	4	164.63	165.00	-1	31,699	0.00%
2023/11/23	16	165.63	9.1	164.28	163.50	6.9	31,774	0.02%
2023/11/22	22.1	171.40	23.1	171.26	170.50	-0.9	31,908	0.00%
2023/11/21	27	165.85	26.1	167.42	168.50	1	31,430	0.00%
2023/11/20	6	162.83	15.1	165.23	166.00	-9.1	31,221	-0.03%
2023/11/17	41.1	162.02	38.2	162.73	164.00	2.9	30,986	0.01%
2023/11/16	16	157.72	14	158.46	160.00	2	29,688	0.01%
2023/11/15	20.1	155.96	45.1	154.91	158.50	-25	29,107	-0.09%
2023/11/14	23.1	146.02	33	147.21	149.50	-10	28,172	-0.04%
2023/11/13	0	0.00	16.1	138.50	138.50	-16.1	27,196	-0.06%
2023/11/10	7.2	128.19	24	128.44	126.00	-16.8	27,211	-0.06%
2023/11/09	10	128.65	7.2	128.57	129.00	2.9	27,142	0.01%
2023/11/08	45	132.41	31	133.48	129.00	14	27,019	0.05%
2023/11/07	27	133.30	19	133.29	133.50	8	26,701	0.03%
2023/11/06	70.2	143.05	50	141.81	135.00	20.2	26,450	0.08%
2023/11/03	15	136.13	166	138.41	145.00	-151	25,118	-0.60%	大賣/鉅額交易
2023/11/02	16	127.13	35	128.93	132.00	-19	24,186	-0.08%
2023/11/01	9	120.28	4	121.00	120.00	5	23,920	0.02%
2023/10/31	21	123.31	13	118.85	119.00	8	23,942	0.03%
2023/10/30	4	122.13	19	123.37	123.00	-15	23,924	-0.06%
2023/10/27	32.1	120.23	62	118.56	117.00	-29.9	23,866	-0.13%
2023/10/26	29	121.14	17	120.29	119.00	12	23,523	0.05%
2023/10/25	13	121.27	38	124.88	124.00	-25	23,188	-0.11%
2023/10/24	32	115.75	18	115.00	117.50	14	22,575	0.06%
2023/10/23	8	115.69	4.1	115.75	114.50	4	22,310	0.02%
2023/10/20	7.1	118.05	25	119.26	116.50	-18	22,156	-0.08%
2023/10/19	52.1	122.22	24	122.52	122.50	28.1	21,788	0.13%
2023/10/18	123	129.29	213	132.37	121.50	-90	21,471	-0.42%	大買/大賣/
2023/10/17	18	130.17	16	128.69	134.50	2	19,814	0.01%
2023/10/16	44	121.65	15	123.87	122.50	29	19,488	0.15%
2023/10/13	16	121.44	16	120.69	122.00	0	19,195	0.00%
2023/10/12	4	110.50	7	117.07	118.50	-3	19,873	-0.02%
2023/10/11	10	111.50	15.1	110.09	108.00	-5.1	20,327	-0.02%
2023/10/06	5	117.40	1	118.50	116.00	4	20,959	0.02%
2023/10/05	9	118.72	3	116.50	117.00	6	21,594	0.03%
2023/10/04	8	117.81	6	118.33	118.50	2	22,450	0.01%
2023/10/03	38	123.38	27	123.50	118.00	11	22,460	0.05%
2023/10/02	25	124.96	54	124.16	123.00	-29	22,027	-0.13%
2023/09/28	26	119.73	22	120.48	118.50	4	22,128	0.02%
2023/09/27	15	118.40	11	118.64	121.50	4	21,906	0.02%
2023/09/26	16	118.81	10	119.00	117.00	6	21,747	0.03%
2023/09/25	32	121.66	67	121.62	122.00	-35	21,526	-0.16%
2023/09/22	13	118.00	7	118.86	120.00	6	21,249	0.03%
2023/09/21	24	114.00	16	116.03	119.00	8	21,117	0.04%
2023/09/20	32	116.47	16	116.59	115.50	16	20,877	0.08%
2023/09/19	79	120.78	14	120.36	118.00	65	20,651	0.31%
2023/09/18	99	120.89	15	122.37	122.50	84	20,183	0.42%
2023/09/15	17	119.50	40	120.00	120.00	-23	19,566	-0.12%
2023/09/14	30	108.33	20	109.17	111.00	10	18,784	0.05%
2023/09/13	10	101.95	18	100.75	101.00	-8	18,675	-0.04%
2023/09/12	10	104.75	5.1	104.50	103.00	5	18,860	0.03%
2023/09/11	6	109.16	27	110.44	105.50	-21	18,751	-0.11%
2023/09/08	8	115.38	9	115.44	116.50	-1	18,518	-0.01%
2023/09/07	7	115.86	9	116.72	115.00	-2	18,412	-0.01%
2023/09/06	10	115.55	2	117.50	116.50	8	18,611	0.04%
2023/09/05	3	116.67	12	115.38	118.00	-9	18,805	-0.05%
2023/09/04	3	113.50	6	114.50	116.00	-3	18,827	-0.02%
2023/09/01	14	113.07	6	114.33	112.50	8	18,965	0.04%
2023/08/31	9	115.61	8	115.69	115.00	1	19,335	0.01%
2023/08/30	27	113.50	40	113.98	114.50	-13	19,752	-0.07%
2023/08/29	35	107.86	26	108.96	109.00	9	19,823	0.05%
2023/08/28	39	114.26	17.5	114.20	108.50	21.5	19,677	0.11%
2023/08/25	61	118.51	12.6	119.38	120.50	48.4	18,965	0.26%
2023/08/24	10.1	115.09	12	117.58	113.50	-2	18,625	-0.01%
2023/08/23	9	116.28	11	115.23	115.00	-2	18,734	-0.01%
2023/08/22	9	111.56	8.1	112.43	110.00	0.9	18,597	0.00%
2023/08/21	4.3	109.85	4.2	109.44	108.50	0.1	18,705	0.00%
2023/08/18	11.7	110.57	14	110.11	108.00	-2.3	18,625	-0.01%
2023/08/17	20.3	114.96	13	117.58	116.00	7.3	18,354	0.04%
2023/08/16	17	110.76	22.5	112.32	113.50	-5.5	18,081	-0.03%
2023/08/15	12.4	111.47	3	111.85	110.00	9.3	17,939	0.05%
2023/08/14	2.1	109.76	1	111.00	109.00	1.1	17,783	0.01%
2023/08/11	21.1	106.89	50.1	107.63	110.00	-29	17,660	-0.16%
2023/08/10	61	108.77	24	108.94	109.50	37	17,245	0.21%
2023/08/09	13	110.04	40	109.56	109.50	-27	16,904	-0.16%
2023/08/08	25	108.78	5	107.30	105.50	20	16,460	0.12%
2023/08/07	25	115.24	32	115.59	117.00	-7	16,266	-0.04%
2023/08/04	19.1	110.71	8	110.75	109.50	11.1	15,730	0.07%
2023/08/02	25	115.26	17	114.50	113.50	8	15,495	0.05%
2023/08/01	13.3	122.54	9	123.22	121.50	4.3	15,096	0.03%
2023/07/31	4	134.75	10	146.50	133.00	-6	14,649	-0.04%
2023/07/28	0	0.00	3.3	140.39	147.50	-3.3	14,586	-0.02%
2023/07/27	8	147.06	4	143.00	144.00	4	14,565	0.03%
2023/07/26	3	154.00	5	144.50	151.50	-2	14,531	-0.01%
2023/07/25	5	145.00	0	0.00	142.50	5	14,521	0.03%
2023/07/24	1	151.50	11	150.00	151.00	-10	14,518	-0.07%
2023/07/21	16	143.69	4	143.28	148.50	12	14,490	0.08%
2023/07/20	4	133.00	3	133.00	135.00	1	14,460	0.01%
2023/07/19	0	0.00	3	125.00	127.50	-3	14,434	-0.02%
2023/07/18	2	121.00	2	123.24	125.00	0	14,485	0.00%
2023/07/17	63	128.56	65	130.30	130.00	-2	14,425	-0.01%
2023/07/14	19.1	125.90	30.6	125.33	127.00	-11.6	13,341	-0.09%
2023/07/13	22	112.39	43.3	111.61	115.50	-21.3	12,613	-0.17%
2023/07/12	18	100.48	23	102.67	105.00	-5	11,715	-0.04%
2023/07/11	15	93.33	33	94.73	95.50	-18	11,020	-0.16%
2023/07/10	4	85.85	12	85.75	86.90	-8	10,104	-0.08%
2023/07/07	7	83.54	7	83.53	84.20	0	9,931	0.00%
2023/07/06	6	84.28	10.1	84.72	83.80	-4.1	9,928	-0.04%
2023/07/05	7	81.37	1	81.40	81.00	6	9,556	0.06%
2023/07/04	1	81.80	0	0.00	81.60	1	9,601	0.01%
2023/07/03	4	82.15	12	81.93	81.60	-8	9,611	-0.08%
2023/06/30	17	80.84	19	81.01	81.00	-2	9,650	-0.02%
2023/06/29	25	80.51	14	80.08	80.10	11	9,705	0.11%
2023/06/28	0	0.00	2	77.45	80.00	-2	9,781	-0.02%
2023/06/27	6	78.70	1	79.70	76.70	5	10,125	0.05%
2023/06/26	1	78.60	0	0.00	78.30	1	10,225	0.01%
2023/06/21	14	80.27	4	80.63	79.80	10	10,768	0.09%
2023/06/20	11	80.81	6.3	80.56	80.50	4.7	10,821	0.04%
2023/06/19	19	82.51	6	82.68	81.60	13	11,007	0.12%
2023/06/16	11	82.12	11	84.04	84.60	0	11,359	0.00%
2023/06/15	3	82.00	2	82.70	81.90	1	11,440	0.01%
2023/06/14	1	82.20	0	0.00	82.00	1	11,769	0.01%
2023/06/13	1	85.70	0	0.00	84.20	1	12,105	0.01%
2023/06/12	24	83.58	10.1	84.19	83.90	13.9	12,564	0.11%
2023/06/09	4	88.13	7	88.14	87.90	-3	12,720	-0.02%
2023/06/08	9	85.01	19	84.57	84.80	-10	13,013	-0.08%
2023/06/07	4	88.60	5.1	88.78	87.90	-1.1	13,809	-0.01%
2023/06/06	17	86.83	13	86.46	87.50	4	14,003	0.03%
2023/06/05	10	88.38	20	88.68	88.20	-10	13,742	-0.07%
2023/06/02	13.1	84.86	9.1	85.44	84.30	4.1	13,298	0.03%
2023/06/01	6	80.97	2	81.55	83.10	4	13,393	0.03%
2023/05/31	0	81.37	1	81.30	80.80	-1	13,848	-0.01%
2023/05/30	19	82.48	30	81.47	80.60	-11	14,101	-0.08%
2023/05/29	6	82.57	17	82.41	83.10	-11	14,588	-0.08%
2023/05/26	4	77.10	2	76.90	76.00	2	15,577	0.01%
2023/05/25	16	78.38	4	78.60	77.30	12	16,162	0.07%
2023/05/24	1	76.10	2	76.35	76.50	-1	16,271	-0.01%
2023/05/23	10	77.35	7	77.10	77.10	3	17,055	0.02%
2023/05/22	0	0.00	5	76.20	77.10	-5	17,148	-0.03%
2023/05/19	8	75.26	5	75.44	74.90	3	17,153	0.02%
2023/05/18	24	77.09	23	76.73	76.20	1	17,170	0.01%
2023/05/17	0	0.00	1	76.00	76.00	-1	17,186	-0.01%
2023/05/16	12	74.66	31	75.34	75.60	-19	17,215	-0.11%
2023/05/15	1	73.70	0	74.00	73.20	1	17,302	0.01%
2023/05/12	11	71.21	17	72.26	73.50	-6	17,428	-0.03%
2023/05/11	29	74.64	6	72.61	71.70	23	17,946	0.13%
2023/05/10	1.1	72.36	1	72.90	73.60	0.1	17,858	0.00%
2023/05/09	1	73.80	0	0.00	73.00	1	17,911	0.01%
2023/05/08	1	75.10	0	0.00	74.80	1	18,028	0.01%
2023/05/05	11	74.68	12	74.61	74.80	-1	18,545	-0.01%
2023/05/04	1	74.30	1	74.80	74.00	0	19,184	0.00%
2023/05/03	2	74.10	1	74.60	74.50	1	19,241	0.01%
2023/05/02	1	75.10	23	75.30	75.40	-22	19,298	-0.11%
2023/04/28	37	74.74	15	74.30	74.00	22	19,342	0.11%
2023/04/27	15	73.77	15	74.29	73.60	0	19,299	0.00%
2023/04/26	16	73.16	15.1	73.01	73.00	0.9	19,270	0.00%
2023/04/25	2	76.05	9	73.92	73.50	-7	19,280	-0.04%
2023/04/24	0	0.00	3	76.63	77.20	-3	19,278	-0.02%
2023/04/21	3	77.47	1	77.40	76.70	2	19,280	0.01%
2023/04/19	10	79.82	3.1	79.86	79.40	6.9	19,261	0.04%
2023/04/18	8	81.33	4	80.70	80.50	4	19,227	0.02%
2023/04/17	5.3	82.32	2	82.55	82.10	3.3	19,301	0.02%
2023/04/13	8.1	83.58	34	83.03	82.20	-26	19,515	-0.13%
2023/04/12	14	86.04	1	86.20	85.50	13	19,547	0.07%
2023/04/11	29	87.22	25	88.17	85.60	4	19,588	0.02%
2023/04/10	29	86.22	30	86.48	87.40	-1	19,543	-0.01%
2023/04/07	11	85.39	10	86.03	85.40	1	19,545	0.01%
2023/04/06	0.4	85.78	1	85.60	85.50	-0.6	19,545	0.00%
2023/03/31	2	85.05	1	85.50	86.00	1	19,512	0.01%
2023/03/30	1.1	84.77	3	84.33	84.80	-2	19,493	-0.01%
2023/03/29	7	82.80	2	83.20	83.30	5	19,515	0.03%
2023/03/28	22.1	85.44	32	84.44	84.10	-9.9	19,537	-0.05%
2023/03/27	23.1	89.89	12	90.16	89.70	11.1	19,220	0.06%
2023/03/24	69	91.46	34	90.45	89.60	35	19,247	0.18%
2023/03/23	3	89.87	1	90.00	89.50	2	18,799	0.01%
2023/03/22	6.1	89.92	7	89.51	89.50	-1	18,928	-0.01%
2023/03/21	21.2	91.63	17	90.69	89.10	4.2	19,292	0.02%
2023/03/20	1	91.40	4	90.73	91.80	-3	19,422	-0.02%
2023/03/17	3.1	89.76	1	89.60	89.80	2.1	19,692	0.01%
2023/03/16	8	87.70	19.4	87.50	88.60	-11.4	19,658	-0.06%
2023/03/15	18	91.65	8.1	91.59	89.60	9.9	19,380	0.05%
2023/03/14	15.1	89.88	14	89.45	88.00	1.1	19,026	0.01%
2023/03/13	16.4	91.07	33	92.27	92.90	-16.6	18,928	-0.09%
2023/03/10	25	94.55	28	94.11	94.80	-3	18,556	-0.02%
2023/03/09	2	94.10	12.5	94.03	96.00	-10.5	18,325	-0.06%
2023/03/08	32	87.27	34	87.97	87.30	-2	18,601	-0.01%
2023/03/07	16	87.95	6	88.30	87.60	10	18,539	0.05%
2023/03/06	24	88.03	29.3	89.06	89.50	-5.3	18,424	-0.03%
2023/03/03	27.1	85.95	26.1	85.61	85.00	1	18,250	0.01%
2023/03/02	21.8	89.47	21	88.35	87.90	0.8	17,890	0.00%
2023/03/01	49	89.24	47	89.87	89.70	2	17,649	0.01%
2023/02/24	76	87.93	72.1	88.56	90.80	3.9	17,103	0.02%
2023/02/23	11	77.87	16.1	81.50	83.80	-5.1	15,978	-0.03%
2023/02/22	17.2	77.20	12	77.13	76.20	5.2	15,663	0.03%
2023/02/21	21	79.83	32	79.96	80.30	-11	15,878	-0.07%
2023/02/20	4	74.38	16	75.19	75.50	-12	15,458	-0.08%
2023/02/17	1	73.20	4	74.38	73.90	-3	15,640	-0.02%
2023/02/16	1	74.10	17.5	74.13	74.20	-16.5	15,811	-0.10%
2023/02/15	19.2	72.68	19.3	72.60	72.60	0	16,237	0.00%
2023/02/14	15.1	73.92	3	73.77	73.70	12.1	16,523	0.07%
2023/02/13	7.2	74.72	8	74.93	74.60	-0.8	17,127	0.00%
2023/02/10	11.1	74.27	9	73.70	73.40	2.1	17,636	0.01%
2023/02/09	38.2	75.71	27	75.98	75.30	11.2	18,042	0.06%
2023/02/08	9	74.23	13.1	73.89	74.50	-4.1	18,685	-0.02%
2023/02/07	3	71.53	3	71.80	72.20	0	19,168	0.00%
2023/02/06	21	72.36	33.1	72.38	72.60	-12.1	19,424	-0.06%
2023/02/03	28.5	73.55	16.1	73.09	72.20	12.4	19,497	0.06%
2023/02/02	17.1	76.30	19.1	76.62	77.00	-2.1	19,396	-0.01%
2023/02/01	3	69.67	1	69.60	70.20	2	19,012	0.01%
2023/01/31	6	68.70	3	69.10	69.50	3	19,298	0.02%
2023/01/30	1	67.30	1	67.44	68.40	0	19,549	0.00%
2023/01/17	1	66.60	1	66.60	66.60	0	19,758	0.00%
2023/01/16	2	66.65	2	67.10	67.00	0	19,981	0.00%
2023/01/13	3.1	67.62	3	67.20	67.00	0.1	20,236	0.00%
2023/01/12	4	68.48	4	68.75	68.10	0	20,539	0.00%
2023/01/11	3	69.87	3.1	69.55	69.30	-0.1	20,819	0.00%
2023/01/10	12.2	70.75	6.1	70.42	70.30	6.2	21,199	0.03%
2023/01/09	9.2	71.20	7	70.69	70.70	2.2	21,555	0.01%
2023/01/06	0	0.00	2	69.15	69.70	-2	22,169	-0.01%
2023/01/05	7	69.86	10	70.05	68.80	-3	22,827	-0.01%
2023/01/04	6	70.00	6	69.80	69.30	0	23,375	0.00%
2023/01/03	10.2	69.12	10	68.58	69.10	0.2	23,527	0.00%
2022/12/29	2.1	67.24	4	67.55	67.40	-1.9	24,176	-0.01%
2022/12/28	6	68.83	2	69.00	67.90	4	25,018	0.02%
2022/12/27	5	70.76	9	70.99	70.90	-4	25,275	-0.02%
2022/12/26	3	70.10	2	70.05	70.00	1	25,716	0.00%
2022/12/23	2	69.30	2	69.45	69.30	0	26,211	0.00%
2022/12/22	3	70.63	0	0.00	69.40	3	26,626	0.01%
2022/12/21	0.1	68.70	10	68.40	69.60	-10	27,218	-0.04%
2022/12/20	8	70.51	11	71.89	69.80	-3	27,653	-0.01%
2022/12/19	2	71.70	1	71.30	71.20	1	27,981	0.00%
2022/12/16	15	74.13	15.2	73.96	73.10	-0.2	28,384	0.00%
2022/12/15	31.2	74.47	29	74.12	73.80	2.2	28,853	0.01%
2022/12/14	12	74.90	8	75.21	74.50	4	28,913	0.01%
2022/12/13	22	76.24	27	75.91	75.00	-5	28,958	-0.02%
2022/12/12	22	76.27	14	75.80	73.60	8	28,681	0.03%
2022/12/09	28	75.76	33	76.33	76.80	-5	28,540	-0.02%
2022/12/08	8	74.50	20	73.98	74.70	-12	28,608	-0.04%
2022/12/07	6	70.93	5	71.40	70.20	1	29,142	0.00%
2022/12/06	8	72.14	16	73.66	71.70	-8	30,033	-0.03%
2022/12/05	19	74.41	16	74.38	73.60	3	30,158	0.01%
2022/12/02	12	74.65	16	74.83	75.00	-4	29,998	-0.01%
2022/12/01	25	75.90	14	76.18	74.40	11	30,046	0.04%
2022/11/30	27	73.58	42.1	72.62	74.00	-15.1	29,730	-0.05%
2022/11/29	6	67.20	7	67.89	68.30	-1	29,546	0.00%
2022/11/28	12.1	68.71	1	68.70	68.20	11.1	30,800	0.04%
2022/11/25	16	69.51	26	70.79	68.60	-10	32,655	-0.03%
2022/11/24	5	71.70	15	72.31	71.90	-10	33,411	-0.03%
2022/11/23	12	71.05	0	0.00	70.90	12	33,963	0.04%
2022/11/22	6	71.48	1	70.90	70.80	5	34,410	0.01%
2022/11/21	11	71.85	6	73.02	70.80	5	34,985	0.01%
2022/11/18	2	73.85	13	74.20	72.40	-11	34,973	-0.03%
2022/11/17	30	73.64	23	73.65	74.30	7	34,894	0.02%
2022/11/16	33	71.15	22	71.53	71.50	11	34,705	0.03%
2022/11/15	17	68.87	20	69.32	70.30	-3	34,609	-0.01%
2022/11/14	12	68.22	9	68.19	68.50	3	34,814	0.01%
2022/11/11	43	69.56	45	68.50	67.40	-2	34,912	-0.01%
2022/11/10	41	69.84	42	70.29	68.90	-1	34,807	0.00%
2022/11/09	70	70.60	50	70.72	69.70	20	34,981	0.06%
2022/11/08	23	73.07	21	72.30	70.90	2	34,871	0.01%
2022/11/07	52	71.24	55	71.72	70.10	-3	34,274	-0.01%
2022/11/04	52	70.62	53	70.81	70.30	-1	33,789	0.00%
2022/11/03	28	66.50	41.8	66.52	70.60	-13.8	32,646	-0.04%
2022/11/02	19	64.45	7	64.19	64.20	12	32,059	0.04%
2022/11/01	13	63.91	12	64.28	64.50	1	31,810	0.00%
2022/10/31	8	63.69	20.3	63.29	64.10	-12.3	31,629	-0.04%
2022/10/28	17.1	60.95	5	60.58	60.20	12.1	31,345	0.04%
2022/10/27	5	62.90	26	61.76	62.90	-21	31,169	-0.07%
2022/10/26	14	60.16	8	60.86	59.70	6	30,884	0.02%
2022/10/25	6.4	61.34	7	61.73	60.90	-0.6	30,630	0.00%
2022/10/24	11.2	63.14	11	63.89	62.60	0.2	30,509	0.00%
2022/10/21	16.3	63.08	8	63.48	61.70	8.3	30,355	0.03%
2022/10/20	2.2	63.75	11	63.21	64.60	-8.8	30,864	-0.03%
2022/10/19	13.4	64.99	13	65.88	64.00	0.4	32,142	0.00%
2022/10/18	16	66.93	2	65.95	65.00	14	33,150	0.04%
2022/10/17	12	63.80	11	63.57	66.00	1	33,887	0.00%
2022/10/14	27.1	64.33	24	65.25	64.00	3.1	34,011	0.01%
2022/10/13	34	63.92	50	62.82	60.00	-16	33,615	-0.05%
2022/10/12	25	66.51	8	65.06	64.70	17	33,001	0.05%
2022/10/11	8.2	72.14	1.5	72.73	71.80	6.7	32,494	0.02%
2022/10/07	7	78.64	17.2	79.43	79.70	-10.2	32,278	-0.03%
2022/10/06	43	78.87	37	78.01	78.50	6	31,956	0.02%
2022/10/05	19.1	79.09	23.1	80.04	78.70	-4.1	31,799	-0.01%
2022/10/04	19	77.96	24.5	77.83	77.60	-5.5	31,121	-0.02%
2022/10/03	33.4	76.96	24	77.07	75.30	9.4	30,944	0.03%
2022/09/30	7	76.90	12	75.80	79.00	-5	30,855	-0.02%
2022/09/29	16	76.53	18	77.18	76.10	-2	31,036	-0.01%
2022/09/28	35.2	77.98	26	77.47	74.40	9.2	31,298	0.03%
2022/09/27	18	79.81	18	80.36	82.20	0	31,239	0.00%
2022/09/26	17.2	83.03	19	85.44	79.80	-1.8	30,961	-0.01%
2022/09/23	12	86.58	11	87.50	88.60	1	30,712	0.00%
2022/09/22	13.1	90.06	10	90.75	91.40	3.1	30,353	0.01%
2022/09/21	1	88.10	8	88.01	88.50	-7	29,891	-0.02%
2022/09/20	2	87.95	2	87.80	88.30	0	30,285	0.00%
2022/09/19	10	88.09	11	87.85	86.50	-1	30,186	0.00%
2022/09/16	24	88.81	24	88.53	88.70	0	29,989	0.00%
2022/09/15	16	91.04	5	90.68	88.50	11	29,667	0.04%
2022/09/14	17	90.56	31	90.06	92.40	-14	29,378	-0.05%
2022/09/13	46	89.20	41	88.54	89.00	5	28,505	0.02%
2022/09/12	0	0.00	27.1	85.77	87.40	-27.1	27,457	-0.10%
2022/09/08	35.1	79.14	36	79.59	79.50	-1	27,151	0.00%
2022/09/07	13	79.60	10	79.83	78.50	3	26,915	0.01%
2022/09/06	25	81.93	24	81.83	80.40	1	26,530	0.00%
2022/09/05	27	84.66	23	85.03	83.10	4	25,997	0.02%
2022/09/02	61	90.79	40	89.34	86.50	21	25,440	0.08%
2022/09/01	111	89.31	129	89.97	88.60	-18	23,993	-0.08%	大買/大賣/
2022/08/31	35	85.18	45.1	85.57	90.50	-10.1	22,015	-0.05%
2022/08/30	14	82.25	23.5	82.28	82.30	-9.5	20,950	-0.05%
2022/08/29	20.5	79.53	5	80.24	80.00	15.5	20,170	0.08%
2022/08/26	12	79.53	9	80.92	83.30	3	19,583	0.02%
2022/08/25	7	74.29	19	74.87	75.80	-12	18,831	-0.06%
2022/08/24	7	71.59	9.2	72.63	72.80	-2.2	18,556	-0.01%
2022/08/23	69.2	72.35	16	72.14	71.70	53.2	18,269	0.29%
2022/08/22	9	76.84	10	76.65	74.30	-1	17,888	-0.01%
2022/08/19	36	78.82	41	79.42	79.60	-5	17,592	-0.03%
2022/08/18	5	77.42	4	78.30	77.30	1	17,053	0.01%
2022/08/17	23	77.96	17	78.36	78.50	6	16,700	0.04%
2022/08/16	14	81.87	11	79.35	77.80	3	16,306	0.02%
2022/08/15	8	77.81	11	78.98	83.90	-3	15,725	-0.02%
2022/08/12	4	83.60	0	0.00	81.20	4	15,102	0.03%
2022/08/11	0	0.00	2	81.00	81.10	-2	15,002	-0.01%
2022/08/10	0	0.00	1.4	79.77	80.80	-1.4	14,949	-0.01%
2022/08/05	0	0.00	1	73.00	73.00	-1	14,739	-0.01%
2022/08/04	2	67.10	3	70.47	70.00	-1	14,690	-0.01%
2022/08/02	1	75.30	1	75.40	75.40	0	14,465	0.00%
2022/08/01	1	73.50	0	0.00	74.80	1	14,408	0.01%
2022/07/29	2	72.00	6	73.62	73.00	-4	14,329	-0.03%
2022/07/28	2	71.00	0	0.00	71.00	2	14,173	0.01%
2022/07/27	33	71.08	33	71.58	73.00	0	14,073	0.00%
2022/07/26	64	72.70	88.1	73.01	73.30	-24.1	13,268	-0.18%
2022/07/25	18	67.87	51	69.59	72.80	-33	11,679	-0.28%
2022/07/22	47	64.58	34.1	64.60	66.20	12.9	10,286	0.13%
2022/07/21	24	57.31	52	59.69	60.30	-28	9,123	-0.31%
2022/07/20	18	52.57	16	53.91	54.90	2	8,565	0.02%
2022/07/19	34	52.14	5	50.94	50.90	29	8,248	0.35%
2022/07/18	21	53.57	18	53.16	52.50	3	8,159	0.04%
2022/07/15	50	51.60	48	51.83	51.60	2	7,962	0.03%
2022/07/14	5	51.26	5	51.56	51.70	0	7,883	0.00%
2022/07/13	13	51.59	13	51.51	51.00	0	7,705	0.00%
2022/07/12	27.1	51.41	41	51.68	49.95	-13.9	7,391	-0.19%
2022/07/11	41	53.32	38	53.30	53.20	3	7,151	0.04%
2022/07/08	32	56.19	19	55.98	54.90	13	6,933	0.19%
2022/07/07	21	56.65	22	57.32	57.60	-1	6,461	-0.02%
2022/07/06	27	56.17	27	55.62	55.00	0	5,711	0.00%
2022/07/05	22	54.83	12	56.33	57.20	10	4,986	0.20%
2022/07/04	13	49.15	1	49.50	52.00	12	4,338	0.28%
2022/07/01	10	49.32	12	49.28	47.85	-2	4,044	-0.05%
2022/06/30	16	47.48	12	47.28	47.75	4	3,730	0.11%
2022/06/29	9	52.19	7	52.29	49.95	2	3,555	0.06%
2022/06/28	158	55.13	154	54.96	55.40	4	3,309	0.12%	大買/大賣/
2022/06/27	0	0.00	4	54.60	54.60	-4	2,744	-0.15%
2022/06/24	1	48.05	3	48.35	49.70	-2	2,530	-0.08%
2022/06/23	5	45.87	4	45.84	45.20	1	2,411	0.04%
2022/06/22	9	47.82	8	47.74	47.70	1	2,272	0.04%
2022/06/20	0	0.00	1	43.35	42.50	-1	1,832	-0.05%
2022/06/17	1	44.55	2	44.70	45.60	-1	1,830	-0.05%
2022/06/16	2	47.78	1	46.80	45.70	1	1,869	0.05%
2022/06/15	1	47.50	1	47.30	47.10	0	1,910	0.00%
2022/06/14	1	46.55	1	47.60	47.85	0	1,960	0.00%
2022/06/13	1	48.40	2	47.70	47.70	-1	1,996	-0.05%
2022/06/10	2	50.03	2	49.90	49.90	0	2,023	0.00%
2022/06/02	1	52.90	1	52.60	52.50	0	2,308	0.00%
2022/06/01	0	0.00	10	53.60	53.00	-10	2,373	-0.42%
2022/05/31	10	52.84	0	0.00	53.10	10	2,436	0.41%
2022/05/30	0	0.00	1	52.20	51.90	-1	2,632	-0.04%
2022/05/27	1	52.00	1	51.20	51.20	0	2,865	0.00%
2022/05/25	1	49.65	1	49.95	50.50	0	2,907	0.00%
2022/05/24	1	51.50	0	0.00	49.90	1	2,982	0.03%
2022/05/20	1	51.10	2	51.35	51.20	-1	3,027	-0.03%
2022/05/19	1	49.20	5	50.47	51.60	-4	3,044	-0.13%
2022/05/18	5	51.52	1	51.60	51.30	4	3,051	0.13%
2022/05/16	1	48.15	1	48.60	48.60	0	3,133	0.00%
2022/05/12	1	48.25	1	47.35	47.25	0	3,235	0.00%
2022/05/11	1	46.85	1	47.35	48.20	0	3,276	0.00%
2022/05/09	1	48.05	1	47.25	47.05	0	3,521	0.00%
2022/05/05	0	0.00	2	51.15	51.10	-2	3,703	-0.05%
2022/05/04	4	49.70	3	49.82	50.00	1	3,761	0.03%
2022/05/03	0	0.00	1	49.45	49.70	-1	3,838	-0.03%
2022/04/29	5	50.76	3	49.40	49.10	2	3,924	0.05%
2022/04/27	1	49.10	1	49.95	49.85	0	4,053	0.00%
2022/04/26	0	0.00	1	51.90	51.20	-1	4,066	-0.02%
2022/04/25	3	51.63	3	51.83	51.30	0	4,117	0.00%
2022/04/22	1	54.30	1	54.40	54.40	0	4,248	0.00%
2022/04/20	1	55.70	0	0.00	55.80	1	4,483	0.02%
2022/04/18	3	55.33	3	55.27	55.00	0	4,770	0.00%
2022/04/15	1.1	56.55	1	56.10	56.00	0.1	4,839	0.00%
2022/04/14	1	59.20	1	59.10	58.50	0	4,965	0.00%
2022/04/13	1	59.00	2	59.20	59.00	-1	5,027	-0.02%
2022/04/11	2	59.00	1	57.90	57.70	1	5,250	0.02%
2022/04/08	1	59.90	1	60.20	60.00	0	5,297	0.00%
2022/04/01	1	64.90	5	64.98	65.50	-4	5,555	-0.07%
2022/03/30	6	67.45	7	66.84	66.40	-1	5,947	-0.02%
2022/03/29	3	67.50	3.1	66.79	67.10	-0.1	6,206	0.00%
2022/03/25	4.1	66.57	0	0.00	66.10	4.1	6,649	0.06%
2022/03/23	0	0.00	0.9	66.20	65.10	-0.9	7,190	-0.01%
2022/03/21	0	0.00	1	66.90	64.30	-1	7,759	-0.01%
2022/03/17	0	0.00	1	62.50	62.70	-1	8,015	-0.01%
2022/03/16	2	59.10	1	59.40	59.80	1	8,209	0.01%
2022/03/15	1	60.70	2	58.95	58.50	-1	8,592	-0.01%
2022/03/11	0.2	60.50	0	0.00	60.50	0.2	9,523	0.00%
2022/03/10	1	60.00	2	60.05	60.00	-1	9,740	-0.01%
2022/03/08	4	58.10	5	57.74	56.70	-1	10,842	-0.01%
2022/03/07	3	61.37	7	60.84	59.30	-4	11,230	-0.04%
2022/03/04	5.1	65.12	3	65.10	64.00	2.1	11,737	0.02%
2022/03/03	6.1	67.04	7	67.40	66.10	-0.9	12,164	-0.01%
2022/03/02	5	67.78	5	66.42	68.40	0	12,643	0.00%
2022/03/01	3	64.70	0	0.00	65.30	3	13,377	0.02%
2022/02/24	3.1	63.02	3	62.43	61.50	0.1	14,277	0.00%
2022/02/22	2	64.95	3	64.90	64.30	-1	15,252	-0.01%
2022/02/21	1	66.50	1.2	66.68	66.30	-0.2	15,693	0.00%
2022/02/18	2	66.85	3	67.33	67.60	-1	16,670	-0.01%
2022/02/17	1	67.60	6	67.40	67.20	-5	17,688	-0.03%
2022/02/16	5	68.10	1.2	67.91	68.00	3.8	19,771	0.02%
2022/02/15	3	66.36	4	65.98	65.60	-1	21,772	0.00%
2022/02/14	3.1	66.10	2	65.10	65.20	1.1	25,647	0.00%
2022/02/11	3	68.77	5	68.92	68.80	-2	27,111	-0.01%
2022/02/10	4	68.30	4	68.88	68.20	0	27,857	0.00%
2022/02/09	3	69.97	3	69.80	68.70	0	28,956	0.00%
2022/02/08	5	67.06	5	67.74	68.20	0	30,368	0.00%
2022/02/07	5	64.70	2	65.50	67.00	3	31,122	0.01%
2022/01/25	5	68.34	9	67.71	66.50	-4	33,215	-0.01%
2022/01/24	5	68.84	4	69.05	69.60	1	34,442	0.00%
2022/01/21	2	70.20	3	70.97	70.40	-1	35,072	0.00%
2022/01/20	2	71.65	2	71.15	71.00	0	35,207	0.00%
2022/01/17	1	72.20	1	73.40	73.80	0	37,279	0.00%
2022/01/14	3	71.60	3	71.87	72.10	0	37,609	0.00%
2022/01/13	3	73.73	7	74.44	73.70	-4	38,006	-0.01%
2022/01/12	8	74.46	0	0.00	73.50	8	38,002	0.02%
2022/01/11	9	74.33	9	73.73	74.00	0	37,927	0.00%
2022/01/07	2	81.70	2	78.10	78.10	0	37,654	0.00%
2022/01/06	17	81.98	18	82.79	82.00	-1	37,509	0.00%
2022/01/05	2	84.00	1	83.10	83.50	1	37,444	0.00%
2022/01/04	11	86.51	12	86.48	86.00	-1	37,324	0.00%
2022/01/03	3	87.17	6	86.60	86.40	-3	37,205	-0.01%
2021/12/30	0.1	86.25	0	0.00	85.90	0.1	37,130	0.00%
2021/12/29	2	87.39	1	87.00	87.40	1	37,075	0.00%
2021/12/28	11	87.43	2	86.40	86.60	9	37,005	0.02%
2021/12/27	2	89.00	10	89.17	89.00	-8	36,847	-0.02%
2021/12/24	7	88.97	6.2	88.95	87.70	0.8	36,731	0.00%
2021/12/23	7.2	88.83	31.4	89.10	89.40	-24.2	36,479	-0.07%
2021/12/22	10.1	88.24	7.1	88.64	86.50	3	36,184	0.01%
2021/12/21	9	86.71	9	87.43	86.70	0	35,854	0.00%
2021/12/20	5	85.91	8.4	87.18	87.80	-3.3	35,701	-0.01%
2021/12/17	14.3	85.89	8	85.55	86.30	6.3	35,437	0.02%
2021/12/16	1.1	91.01	9	89.04	91.20	-7.9	35,077	-0.02%
2021/12/15	3	85.47	3	85.80	87.00	0	34,663	0.00%
2021/12/14	32	83.53	32	83.74	83.30	0	34,486	0.00%
2021/12/13	5	87.04	7	87.56	87.00	-2	34,253	-0.01%
2021/12/10	9	87.25	8	87.65	86.20	1	34,088	0.00%
2021/12/09	24.1	90.86	17	89.92	89.20	7.1	33,832	0.02%
2021/12/08	17	91.17	20	92.07	89.00	-3	33,400	-0.01%
2021/12/07	38	91.23	38	91.73	90.20	0	33,056	0.00%
2021/12/06	11	90.60	11	90.66	90.00	0	32,385	0.00%
2021/12/03	69	91.28	64	92.18	90.40	5	32,138	0.02%
2021/12/02	9	88.93	16.2	88.46	87.60	-7.2	31,348	-0.02%
2021/12/01	14.2	88.26	11	88.73	89.00	3.2	30,951	0.01%
2021/11/30	31	86.75	35.6	86.75	88.30	-4.6	30,503	-0.02%
2021/11/29	29.3	80.63	22	82.34	84.00	7.3	29,973	0.02%
2021/11/26	46.3	84.95	41.1	84.87	84.40	5.2	29,519	0.02%
2021/11/25	40	87.93	13.2	89.65	85.60	26.8	28,830	0.09%
2021/11/24	83	85.35	79.3	85.28	85.00	3.7	27,866	0.01%
2021/11/23	8.4	85.80	7	84.53	85.80	1.4	27,499	0.01%
2021/11/22	39.1	89.95	40	90.81	90.50	-0.9	26,899	0.00%
2021/11/19	45	91.03	41.1	91.24	90.50	3.9	26,619	0.01%
2021/11/18	16.1	90.59	16	90.03	89.10	0.1	25,846	0.00%
2021/11/17	72.1	92.27	84	92.44	92.80	-11.9	25,368	-0.05%
2021/11/16	103	90.79	112	89.94	90.70	-9	24,376	-0.04%	大買/大賣/
2021/11/15	61	99.77	109.1	98.52	94.50	-48.1	23,355	-0.21%	大賣/
2021/11/12	58	95.64	62.3	96.36	99.00	-4.3	21,248	-0.02%
2021/11/11	109.7	95.17	105.2	93.66	90.00	4.5	19,169	0.02%	大買/大賣/
2021/11/10	53	90.43	52.2	90.09	92.50	0.8	15,253	0.01%
2021/11/09	7	81.01	11	82.26	84.10	-4	13,734	-0.03%
2021/11/08	59	71.38	67	72.61	76.50	-8	12,992	-0.06%
2021/11/05	133	69.95	141	70.94	69.60	-8	11,841	-0.07%	大買/大賣/
2021/11/04	35	70.89	23	69.39	67.20	12	10,262	0.12%
2021/11/03	34	67.65	43	67.90	71.00	-9	9,459	-0.10%
2021/11/02	37	69.54	39.3	68.55	69.00	-2.3	8,675	-0.03%
2021/11/01	18	66.74	18.2	67.34	68.30	-0.2	7,207	0.00%
2021/10/29	22	60.15	27	60.41	62.10	-5	5,907	-0.08%
2021/10/28	5	58.52	10	58.15	56.50	-5	5,203	-0.10%
2021/10/27	38	59.37	37	59.53	58.80	1	4,941	0.02%
2021/10/26	6	56.18	8	57.41	58.60	-2	3,605	-0.06%
2021/10/25	3	49.93	8	50.13	53.30	-5	3,185	-0.16%
2021/10/22	14	49.51	15	49.91	48.50	-1	2,943	-0.03%
2021/10/21	19	49.21	10	49.56	49.70	9	2,551	0.35%
2021/10/20	4	46.06	5	46.45	46.65	-1	2,086	-0.05%
2021/10/18	0	0.00	0.3	42.30	42.05	-0.3	2,082	-0.02%
2021/10/07	1	40.95	0	0.00	40.90	1	2,873	0.03%
2021/10/06	0	0.00	2	39.36	39.35	-2	3,229	-0.06%
2021/10/05	2	40.18	1	40.25	40.75	1	3,517	0.03%
2021/10/04	1	40.00	1	39.90	39.80	0	3,664	0.00%
2021/10/01	1	43.00	1	41.25	41.50	0	3,698	0.00%
2021/09/30	1	43.40	0	0.00	43.35	1	3,797	0.03%
2021/09/29	1	45.05	0	0.00	43.30	1	4,094	0.02%
2021/09/23	1	47.25	0	0.00	46.00	1	4,768	0.02%
2021/09/22	1	45.50	1	46.25	45.75	0	4,914	0.00%
2021/09/15	3	46.58	0	0.00	46.25	3	5,158	0.06%
2021/09/13	0	0.00	0	46.95	47.05	0	5,438	0.00%
2021/09/10	0	0.00	1	48.05	47.50	-1	5,746	-0.02%
2021/09/09	1	47.24	0	0.00	47.40	1	5,858	0.02%
2021/09/06	0	0.00	4	49.85	48.75	-4	6,115	-0.07%
2021/09/03	4	50.80	10	50.74	51.20	-6	6,139	-0.10%
2021/09/02	3	50.50	1	51.10	51.00	2	6,119	0.03%
2021/09/01	2	48.90	0	0.00	50.40	2	6,071	0.03%
2021/08/30	3	48.78	2	48.40	48.50	1	6,049	0.02%
2021/08/26	4	48.81	0	0.00	48.25	4	6,076	0.07%
2021/08/25	2	48.55	1	48.40	48.60	1	6,116	0.02%
2021/08/24	1	48.15	0	0.00	47.55	1	6,177	0.02%
2021/08/18	0	0.00	10	48.03	49.05	-10	6,285	-0.16%
2021/08/16	0	0.00	2	49.95	49.95	-2	6,283	-0.03%
2021/08/12	3	52.70	0	0.00	51.60	3	6,284	0.05%
2021/08/11	0	0.00	1	52.00	50.90	-1	6,247	-0.02%
2021/08/10	1	50.20	1	51.30	51.00	0	6,241	0.00%
2021/08/09	1	50.80	2	51.30	51.00	-1	6,274	-0.02%
2021/08/06	11	52.15	1	52.00	52.10	10	6,286	0.16%
2021/08/05	1	54.50	0	0.00	54.20	1	6,275	0.02%
2021/08/04	1	54.50	1	54.30	53.90	0	6,329	0.00%
2021/08/03	2	54.45	1	54.50	54.40	1	6,378	0.02%
2021/08/02	2	54.00	0	0.00	53.70	2	6,458	0.03%
2021/07/30	1	55.80	2	54.90	54.00	-1	6,566	-0.02%
2021/07/29	1	57.20	0	0.00	58.00	1	6,453	0.02%
2021/07/28	0	0.00	1	56.30	56.50	-1	6,455	-0.02%
2021/07/27	1.2	59.02	0	0.00	57.60	1.2	6,433	0.02%
2021/07/23	21	61.09	1	60.40	59.90	20	6,422	0.31%
2021/07/21	3	60.97	3	59.90	59.90	0	6,341	0.00%
2021/07/20	1	60.20	1	61.40	60.80	0	6,311	0.00%
2021/07/19	2	61.35	1	62.00	61.10	1	6,268	0.02%
2021/07/16	3	62.70	0.3	63.40	62.10	2.7	6,347	0.04%
2021/07/15	16	63.83	26	63.37	63.30	-10	6,303	-0.16%
2021/07/14	44	63.50	4	63.53	63.60	40	6,120	0.65%
2021/07/13	3	64.73	3	63.67	62.00	0	5,867	0.00%
2021/07/12	5.3	61.31	2	61.30	62.30	3.3	5,556	0.06%
2021/07/09	2	60.00	4	59.33	58.90	-2	5,363	-0.04%
2021/07/08	0	0.00	1	58.20	58.20	-1	5,282	-0.02%
2021/07/07	1	57.80	13	58.49	57.80	-12	5,294	-0.23%
2021/07/06	2	61.55	8	60.14	58.60	-6	5,252	-0.11%
2021/07/05	9	61.52	6	62.27	62.40	3	5,058	0.06%
2021/07/02	2	56.60	1	56.00	56.80	1	4,723	0.02%
2021/06/30	14	56.64	20	56.28	56.60	-6	5,195	-0.12%
2021/06/29	34	56.00	60	55.08	56.60	-26	5,319	-0.49%
2021/06/28	3	56.30	1	55.90	55.00	2	5,187	0.04%
2021/06/25	1	55.90	16	55.82	55.80	-15	5,136	-0.29%
2021/06/24	16	55.52	15	55.90	55.40	1	5,093	0.02%
2021/06/23	0	0.00	1	55.30	55.30	-1	5,007	-0.02%
2021/06/22	5	55.98	5	56.72	54.70	0	4,944	0.00%
2021/06/21	33	54.36	19	54.82	54.70	14	4,754	0.29%
2021/06/17	2	53.40	0	0.00	53.70	2	4,415	0.05%
2021/06/16	3	53.67	3	53.30	52.40	0	4,382	0.00%
2021/06/15	2	51.40	4	51.63	52.30	-2	4,254	-0.05%
2021/06/08	0	0.00	1	49.60	49.55	-1	4,270	-0.02%
2021/06/04	4	50.49	0	0.00	49.85	4	4,258	0.09%
2021/06/03	37	50.70	0	0.00	50.90	37	4,266	0.87%
2021/06/02	1	50.40	0	0.00	50.90	1	4,270	0.02%
2021/06/01	2	52.05	6	51.28	51.50	-4	4,241	-0.09%
2021/05/31	4	50.30	6	50.67	49.40	-2	4,184	-0.05%
2021/05/28	1	48.45	3	48.32	48.30	-2	4,132	-0.05%
2021/05/27	3	46.15	0	0.00	46.50	3	4,081	0.07%
2021/05/25	10	45.17	10	46.17	45.15	0	4,083	0.00%
2021/05/24	2	44.50	2	44.20	44.10	0	4,065	0.00%
2021/05/19	0	0.00	4	42.90	43.40	-4	4,066	-0.10%
2021/05/18	3	42.45	0	0.00	43.70	3	4,060	0.07%
2021/05/14	0	0.00	5	44.30	44.30	-5	3,991	-0.13%
2021/05/13	1	43.00	3	45.90	44.20	-2	3,972	-0.05%
2021/05/12	0	0.00	1	45.30	45.60	-1	3,959	-0.03%
2021/05/11	2	50.75	0	0.00	49.90	2	3,899	0.05%
2021/05/10	2	55.00	0	0.00	54.30	2	3,857	0.05%
2021/05/05	2	52.20	4	51.83	50.10	-2	3,669	-0.05%
2021/05/04	1	51.00	3	51.37	50.70	-2	3,677	-0.05%
2021/05/03	0	0.00	2	54.70	53.40	-2	3,662	-0.05%
2021/04/29	5	53.54	0	0.00	53.20	5	3,636	0.14%
2021/04/28	2	53.80	30	53.90	53.40	-28	3,638	-0.77%
2021/04/27	1	54.50	0	0.00	54.20	1	3,693	0.03%
2021/04/26	2	56.05	3	56.23	55.70	-1	3,725	-0.03%
2021/04/23	30	55.99	2	55.20	55.50	28	3,747	0.75%
2021/04/22	0	0.00	4.9	53.95	53.70	-4.9	3,932	-0.12%
2021/04/21	4	53.88	1	53.80	53.50	3	3,906	0.08%
2021/04/19	1	54.00	0	0.00	53.60	1	3,970	0.03%
2021/04/16	6	55.55	5	56.30	55.00	1	3,954	0.03%
2021/04/15	1	55.60	1	55.90	55.30	0	3,937	0.00%
2021/04/14	1	52.80	2	54.15	52.80	-1	3,884	-0.03%
2021/04/13	1	54.70	0	0.00	55.10	1	3,931	0.03%
2021/04/12	2	56.85	36	56.05	54.50	-34	4,055	-0.84%
2021/04/09	15	58.25	1	57.40	57.10	14	4,098	0.34%
2021/04/08	3	60.30	13	59.52	59.20	-10	4,093	-0.24%
2021/04/07	21	59.42	15	61.07	59.50	6	4,033	0.15%
2021/04/06	12	59.48	14.5	60.38	62.50	-2.5	3,880	-0.06%
2021/04/01	15	57.85	11	55.76	58.00	4	3,512	0.11%
2021/03/31	0	0.00	1	53.30	53.30	-1	3,414	-0.03%
2021/03/30	0	0.00	2.3	52.44	52.20	-2.3	3,517	-0.07%
2021/03/29	3	52.63	0	0.00	52.70	3	3,570	0.08%
2021/03/26	0	0.00	1	52.60	51.70	-1	3,621	-0.03%
2021/03/23	10	52.00	1	53.00	51.00	9	4,206	0.21%
2021/03/22	0	0.00	1	49.25	49.25	-1	4,162	-0.02%
2021/03/19	0	0.00	1	48.90	49.80	-1	4,206	-0.02%
2021/03/17	12	50.72	2	50.60	50.00	10	4,299	0.23%
2021/03/16	2	51.90	2	51.90	51.90	0	4,414	0.00%
2021/03/15	1	47.25	0	0.00	47.20	1	4,528	0.02%
2021/03/12	2	48.40	0	0.00	47.50	2	4,555	0.04%
2021/03/11	1	47.00	0	0.00	47.80	1	4,633	0.02%
2021/03/10	0	0.00	4	46.70	46.65	-4	4,705	-0.09%
2021/03/05	1	48.50	0	0.00	48.40	1	5,145	0.02%
2021/03/04	0	0.00	30	49.65	49.55	-30	5,363	-0.56%
2021/03/03	0	0.00	1	50.00	50.00	-1	5,582	-0.02%
2021/03/02	0	0.00	3	50.60	50.10	-3	5,883	-0.05%
2021/02/26	3	51.10	0	0.00	51.00	3	6,062	0.05%
2021/02/25	0	0.00	0.1	52.00	51.60	-0.1	6,156	0.00%
2021/02/23	0	0.00	4	52.40	52.00	-4	6,300	-0.06%
2021/02/22	5	53.50	0	0.00	53.00	5	6,384	0.08%
2021/02/19	0	0.00	2	53.55	53.30	-2	6,378	-0.03%
2021/02/17	1	52.60	0	0.00	52.70	1	6,357	0.02%
2021/02/04	1	51.90	3	52.00	51.50	-2	6,338	-0.03%
2021/02/03	1	52.70	0	0.00	53.10	1	6,323	0.02%
2021/02/02	0	0.00	1	53.20	53.50	-1	6,305	-0.02%
2021/02/01	1	50.40	1	51.10	51.00	0	6,293	0.00%
2021/01/29	10	51.98	5	53.60	51.30	5	6,289	0.08%
2021/01/28	7	52.71	0	0.00	52.80	7	6,271	0.11%
2021/01/27	1.2	54.37	1	55.50	54.60	0.2	6,264	0.00%
2021/01/26	2	55.90	1	54.80	54.80	1	6,245	0.02%
2021/01/25	2	57.00	2	57.10	56.70	0	6,212	0.00%
2021/01/22	1	58.10	1	57.90	58.10	0	6,187	0.00%
2021/01/21	1	56.50	1	55.70	55.40	0	6,150	0.00%
2021/01/20	4.2	57.61	0	0.00	54.80	4.2	6,264	0.07%
2021/01/19	2.1	57.87	7.1	59.00	58.80	-5	6,207	-0.08%
2021/01/18	1	58.60	1.1	59.33	58.10	-0.1	6,134	0.00%
2021/01/15	5	58.62	7.5	58.89	59.50	-2.5	6,043	-0.04%
2021/01/14	0	0.00	8	57.09	58.00	-8	5,796	-0.14%
2021/01/13	1	56.00	2.1	55.90	55.60	-1.1	5,703	-0.02%
2021/01/12	2	53.20	1	52.10	52.10	1	5,639	0.02%
2021/01/11	1	55.90	1	55.20	55.10	0	5,590	0.00%
2021/01/08	2	54.45	1	55.60	54.30	1	5,569	0.02%
2021/01/07	4	54.93	2	55.65	55.10	2	5,527	0.04%
2021/01/06	14	57.03	1	55.60	55.60	13	5,479	0.24%
2021/01/05	13.1	58.71	24	58.54	59.10	-10.9	5,361	-0.20%
2021/01/04	0	0.00	6	58.35	58.70	-6	5,175	-0.12%
2020/12/31	0	0.00	2	52.95	53.40	-2	5,031	-0.04%
2020/12/30	7.1	52.41	10.8	51.70	51.80	-3.7	4,927	-0.07%
2020/12/29	2	51.05	0	0.00	50.40	2	4,872	0.04%
2020/12/28	2	52.15	0.2	52.20	52.00	1.8	4,815	0.04%
2020/12/25	6.1	53.35	2	52.35	51.90	4.1	4,769	0.09%
2020/12/24	11	56.05	6	55.78	54.90	5	4,640	0.11%
2020/12/23	7	56.84	0	0.00	58.20	7	4,523	0.15%
2020/12/22	5	57.84	2	58.95	56.80	3	4,477	0.07%
2020/12/21	7	59.56	8	58.41	59.30	-1	4,403	-0.02%
2020/12/18	33.4	57.67	19	60.04	60.80	14.4	4,270	0.34%
2020/12/17	16	56.42	21	55.89	56.90	-5	3,997	-0.13%
2020/12/16	0	0.00	7	51.93	51.80	-7	3,794	-0.18%
2020/12/15	3	52.00	1.5	50.90	50.70	1.5	3,776	0.04%
2020/12/14	1	52.20	4	52.18	52.50	-3	3,732	-0.08%
2020/12/11	4	51.95	2	52.05	51.50	2	3,725	0.05%
2020/12/10	11	53.02	3	53.33	53.30	8	3,682	0.22%
2020/12/09	4	52.43	11	53.78	54.30	-7	3,571	-0.20%
2020/12/07	2	48.50	0.5	48.40	48.40	1.5	3,394	0.04%
2020/12/04	6	51.38	5.5	51.13	50.80	0.5	3,319	0.02%
2020/12/03	3	51.47	3.1	50.57	49.60	-0.1	3,261	0.00%
2020/12/02	4	52.58	7	52.20	51.60	-3	3,201	-0.09%
2020/12/01	10	51.51	12	51.31	53.50	-2	3,064	-0.07%
2020/11/30	21.1	49.33	11	50.19	49.80	10.1	2,844	0.36%
2020/11/27	13	50.32	41.1	49.68	49.80	-28.1	2,641	-1.06%
2020/11/26	17.5	48.08	12	50.65	51.00	5.5	2,450	0.22%
2020/11/25	2	44.88	11.6	44.15	46.40	-9.6	2,186	-0.44%
2020/11/24	0	0.00	2.1	42.34	42.20	-2.1	2,022	-0.10%
2020/11/20	1	41.05	0	0.00	40.40	1	1,972	0.05%
2020/11/19	0	0.00	0.1	38.35	41.00	-0.1	1,935	0.00%
2020/11/12	1	37.30	0	37.50	37.60	1	2,405	0.04%
2020/11/11	10	37.50	0	0.00	37.50	10	2,419	0.41%
2020/11/10	14	37.63	5	37.60	37.60	9	2,437	0.37%
2020/11/09	13	38.00	0	0.00	38.00	13	2,466	0.53%
2020/11/05	0	0.00	2	38.15	38.20	-2	2,552	-0.08%
2020/10/29	0.1	38.80	3	39.08	39.00	-3	3,311	-0.09%
2020/10/28	1	42.40	10	40.95	40.50	-9	3,322	-0.27%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/26	0	0.00	1.2	35.05	35.05	-1.2	3,516	-0.03%
2020/10/23	1	35.45	0	0.00	35.10	1	3,586	0.03%
2020/10/22	0	0.00	0.1	35.00	35.20	-0.1	3,744	0.00%
2020/10/21	0	0.00	1.1	36.37	35.80	-1.1	3,856	-0.03%
2020/10/20	1	34.55	10	35.20	34.60	-9	4,163	-0.22%
2020/10/19	1	35.05	0	0.00	35.05	1	4,378	0.02%
2020/10/16	0	0.00	0.1	35.10	35.05	-0.1	4,427	0.00%
2020/10/12	0	0.00	0.2	36.50	36.55	-0.2	4,720	0.00%
2020/10/08	1	36.90	0	0.00	36.60	1	4,836	0.02%
2020/09/30	0.1	36.10	0	0.00	36.10	0.1	5,397	0.00%
2020/09/29	10	36.50	0	0.00	36.25	10	5,710	0.18%
2020/09/28	0.1	36.80	0	0.00	37.00	0.1	5,825	0.00%
2020/09/25	0	0.00	3	36.20	35.45	-3	5,953	-0.05%
2020/09/24	2	37.55	0	0.00	36.85	2	6,182	0.03%
2020/09/23	6	38.95	1	38.60	38.60	5	6,288	0.08%
2020/09/21	1	39.80	1	39.50	39.50	0	6,543	0.00%
2020/09/18	0	0.00	1	39.05	40.70	-1	6,712	-0.01%
2020/09/17	1	39.05	1	39.35	39.00	0	6,903	0.00%
2020/09/16	1	39.20	2	39.15	39.00	-1	6,916	-0.01%
2020/09/15	4.1	40.09	3	40.02	39.85	1.1	6,921	0.02%
2020/09/14	2.2	40.18	0	0.00	40.80	2.2	6,985	0.03%
2020/09/11	2	39.48	3	39.23	39.30	-1	6,913	-0.01%
2020/09/09	1.3	38.43	2	37.30	38.70	-0.7	6,859	-0.01%
2020/09/07	4	37.80	0	0.00	37.85	4	6,830	0.06%
2020/09/02	0.1	39.70	1	39.95	39.70	-1	6,763	-0.01%
2020/09/01	2	41.08	1	40.60	40.60	1	6,730	0.01%
2020/08/31	6	39.85	1	40.40	41.40	5	6,693	0.07%
2020/08/26	3	40.88	1	40.45	40.55	2	6,565	0.03%
2020/08/25	1	41.55	3	41.85	41.75	-2	6,490	-0.03%
2020/08/24	2	42.28	1	42.65	42.00	1	6,410	0.02%
2020/08/21	1	40.90	7.1	42.73	43.45	-6.1	6,253	-0.10%
2020/08/20	7	39.81	11	39.16	39.50	-4	6,045	-0.07%
2020/08/19	4	37.10	3	37.08	38.95	1	5,910	0.02%
2020/08/13	3	37.78	0	0.00	36.70	3	5,872	0.05%
2020/08/12	2	37.33	0	0.00	37.60	2	5,851	0.03%
2020/08/10	3.2	38.21	3	37.90	37.70	0.2	5,759	0.00%
2020/08/07	3.1	38.21	0	0.00	38.25	3.1	5,724	0.05%
2020/08/06	7.2	40.04	7	40.47	39.80	0.2	5,623	0.00%
2020/08/05	8.1	41.33	15	41.55	41.10	-6.9	5,510	-0.13%
2020/08/04	23.1	40.31	16	40.51	40.45	7.1	5,238	0.14%
2020/08/03	1	39.00	0	0.00	38.50	1	4,970	0.02%
2020/07/31	5	39.04	24	38.97	38.80	-19	4,931	-0.39%
2020/07/30	18.1	38.48	11	38.81	38.75	7.1	4,844	0.15%
2020/07/29	1	34.05	0	0.00	35.80	1	4,588	0.02%
2020/07/28	4	33.54	8	33.21	33.40	-4	4,540	-0.09%
2020/07/24	5	40.05	7	39.86	38.00	-2	4,291	-0.05%
2020/07/23	3	38.18	1	39.05	38.80	2	3,973	0.05%
2020/07/21	3	37.30	1	37.30	37.30	2	3,756	0.05%
2020/07/20	2	37.05	2	37.20	36.60	0	3,729	0.00%
2020/07/17	0	0.00	3	37.25	37.70	-3	3,658	-0.08%
2020/07/16	1	37.30	2	37.20	36.35	-1	3,579	-0.03%
2020/07/15	1	37.60	5	36.15	36.20	-4	3,538	-0.11%
2020/07/14	0	0.00	2	37.43	37.55	-2	3,484	-0.06%
2020/07/10	3	38.63	3.9	38.09	37.85	-0.9	3,462	-0.03%
2020/07/09	5.2	39.33	2	39.85	39.20	3.2	3,373	0.09%
2020/07/08	7	38.16	0	0.00	38.10	7	3,048	0.23%
2020/07/07	0	0.00	4	36.58	35.05	-4	2,744	-0.15%
2020/07/06	0	0.00	8	37.57	37.35	-8	2,653	-0.30%
2020/07/03	5	38.82	5	38.64	37.00	0	2,525	0.00%
2020/07/02	4	34.55	2	35.80	36.35	2	2,271	0.09%
2020/07/01	3	33.08	3	33.07	33.05	0	2,133	0.00%
2020/06/30	2	33.75	3	33.92	33.55	-1	2,057	-0.05%
2020/06/29	18	32.48	0	0.00	32.55	18	1,863	0.97%
2020/06/24	0	0.00	1	29.60	29.60	-1	1,674	-0.06%
2020/06/23	0	0.00	2	27.00	26.95	-2	1,477	-0.14%
2020/06/19	0	0.00	1	28.05	26.60	-1	1,421	-0.07%
2020/06/11	0	0.00	10	28.06	28.10	-10	1,347	-0.74%
2020/05/29	0	0.00	2	29.35	28.95	-2	1,392	-0.14%
2020/05/28	6	29.54	0	0.00	29.25	6	1,396	0.43%
2020/05/27	3	30.08	0	0.00	30.00	3	1,402	0.21%
2020/05/26	1	30.50	0	0.00	30.65	1	1,390	0.07%
2020/05/25	0	0.00	2	29.08	29.30	-2	1,378	-0.15%
2020/05/22	0	0.00	1	29.70	29.50	-1	1,388	-0.07%
2020/05/19	1	28.65	1	29.30	28.90	0	1,345	0.00%
2020/05/13	2	28.83	0	0.00	29.30	2	1,297	0.15%
2020/05/11	1	29.90	0	0.00	29.80	1	1,292	0.08%
2020/05/08	0	0.00	3	30.70	30.60	-3	1,286	-0.23%
2020/05/07	0	0.00	1	31.15	31.15	-1	1,282	-0.08%
2020/05/06	3	30.15	0	0.00	30.05	3	1,277	0.23%
2020/05/05	2	30.75	1	30.60	30.80	1	1,267	0.08%
2020/05/04	1	31.00	1	31.80	31.65	0	1,255	0.00%
2020/04/30	0	0.00	10	32.00	31.55	-10	1,245	-0.80%
2020/04/29	1	31.65	0	0.00	31.65	1	1,251	0.08%
2020/04/28	0	0.00	1	31.70	31.70	-1	1,260	-0.08%
2020/04/27	1	32.75	0	0.00	32.00	1	1,273	0.08%
2020/04/24	0	0.00	2	32.05	32.00	-2	1,255	-0.16%
2020/04/23	2	31.00	0	0.00	31.00	2	1,235	0.16%
2020/04/22	0	0.00	2	31.60	31.20	-2	1,229	-0.16%
2020/04/21	3	31.88	0	0.00	31.55	3	1,240	0.24%
2020/04/17	0	0.00	8	31.20	30.45	-8	1,236	-0.65%
2020/04/16	10	30.16	0	0.00	30.45	10	1,173	0.85%
2020/04/15	0	0.00	1	25.00	27.70	-1	1,095	-0.09%
2020/04/13	0	0.00	2	24.70	25.00	-2	1,069	-0.19%
2020/04/10	0	0.00	21	23.76	24.20	-21	1,075	-1.95%
2020/04/09	1	24.70	0	0.00	24.45	1	1,094	0.09%
2020/03/27	0	0.00	12	19.35	19.25	-12	1,273	-0.94%
2020/03/17	0.7	19.75	0	0.00	19.75	0.7	1,638	0.04%
2020/02/27	0	0.00	1	30.00	28.75	-1	1,523	-0.07%
2020/02/24	0	0.00	0.4	30.10	30.10	-0.4	1,563	-0.03%
2020/02/20	1	30.85	0	0.00	30.50	1	1,570	0.06%
2020/02/13	2	30.70	0	0.00	30.70	2	1,564	0.13%
2020/02/11	0	0.00	5	30.15	30.20	-5	1,552	-0.32%
2020/02/07	1	29.90	0	0.00	29.90	1	1,544	0.06%
2020/02/04	2	30.10	0	0.00	30.10	2	1,529	0.13%
2020/01/30	3	32.10	0	0.00	32.10	3	1,486	0.20%
2020/01/20	0	0.00	4	35.81	35.65	-4	1,465	-0.27%
2020/01/14	13	35.85	0	0.00	35.65	13	1,437	0.90%
2020/01/13	11	36.05	0	0.00	36.10	11	1,425	0.77%
2020/01/07	2	34.05	22	34.70	34.10	-20	1,391	-1.44%
2020/01/06	0	0.00	36	34.52	34.60	-36	1,390	-2.59%
2020/01/03	1	35.30	0	0.00	35.60	1	1,374	0.07%
2020/01/02	0	0.00	2	36.40	36.35	-2	1,354	-0.15%
2019/12/31	7	36.05	0	0.00	35.85	7	1,334	0.52%
2019/12/30	3	36.05	0	0.00	35.65	3	1,337	0.22%
2019/12/27	10	35.95	12	36.00	35.25	-2	1,316	-0.15%
2019/12/26	2	36.45	0	0.00	35.65	2	1,297	0.15%
2019/12/25	20	36.53	4	36.60	36.60	16	1,265	1.26%
2019/12/24	33	36.07	6	36.13	36.90	27	1,247	2.16%
2019/12/23	7	36.72	5	36.48	36.05	2	1,197	0.17%
2019/12/20	6	35.00	3	34.60	34.60	3	1,052	0.29%
2019/12/19	1	34.00	3	34.17	34.60	-2	1,001	-0.20%
2019/12/18	0	0.00	1	33.75	33.30	-1	1,075	-0.09%
2019/12/17	7	34.69	2	34.58	33.30	5	1,122	0.45%
2019/12/16	7	33.49	19	32.65	33.40	-12	1,046	-1.15%
2019/12/12	1	32.45	0	0.00	32.25	1	1,031	0.10%
2019/12/11	0	0.00	1	32.90	32.95	-1	1,021	-0.10%
2019/12/03	0	0.00	0.5	32.35	32.35	-0.5	1,171	-0.05%
2019/12/02	12	31.70	12	31.85	31.80	0	1,174	0.00%
2019/11/28	3	32.25	0	0.00	32.15	3	1,207	0.25%
2019/11/21	1	33.75	6	33.95	33.45	-5	1,190	-0.42%
2019/11/14	0	0.00	2	31.40	31.30	-2	1,131	-0.18%
2019/11/07	2	32.00	0	0.00	31.95	2	1,158	0.17%
2019/10/28	0	0.00	2	33.80	33.70	-2	1,233	-0.16%
2019/10/25	1	34.20	0	0.00	34.05	1	1,251	0.08%
2019/10/24	1	34.75	1	35.20	34.75	0	1,317	0.00%
2019/10/23	0	0.00	2	35.05	34.90	-2	1,391	-0.14%
2019/10/22	1	34.50	0	0.00	34.40	1	1,381	0.07%
2019/10/17	11	34.25	0	0.00	34.35	11	1,381	0.80%
2019/10/04	0	0.00	1	35.10	34.40	-1	1,406	-0.07%
2019/10/03	0	0.00	2	34.30	34.05	-2	1,396	-0.14%
2019/10/01	1	34.60	0	0.00	34.60	1	1,418	0.07%
2019/09/27	2	34.93	1	34.70	34.70	1	1,422	0.07%
2019/09/26	2	35.10	0	0.00	35.55	2	1,427	0.14%
2019/09/25	11	34.92	3	35.20	34.85	8	1,446	0.55%
2019/09/24	4	35.71	0	0.00	35.55	4	1,452	0.28%
2019/09/23	3	36.80	3	37.05	36.30	0	1,430	0.00%
2019/09/20	1	33.95	2	35.20	35.30	-1	1,372	-0.07%
2019/09/17	11	33.35	0	0.00	33.35	11	1,384	0.79%
2019/09/09	4	34.79	3	36.20	34.60	1	1,740	0.06%
2019/09/06	0	0.00	11	33.50	33.95	-11	1,717	-0.64%
2019/08/27	0	0.00	2	32.15	31.60	-2	1,797	-0.11%
2019/08/22	1	32.10	21	32.39	32.10	-20	1,824	-1.10%
2019/08/20	1	32.15	0	0.00	32.15	1	1,854	0.05%
2019/08/19	0	0.00	1	32.90	32.30	-1	1,870	-0.05%
2019/08/16	2	31.75	0	0.00	32.45	2	1,882	0.11%
2019/08/15	0	0.00	1	30.75	31.05	-1	1,885	-0.05%
2019/08/14	1	32.20	0	0.00	31.60	1	1,913	0.05%
2019/08/13	0	0.00	1	31.70	31.55	-1	1,969	-0.05%
2019/08/12	2	31.90	0	0.00	32.10	2	1,991	0.10%
2019/08/08	0	0.00	2	31.80	31.60	-2	2,048	-0.10%
2019/08/07	0	0.00	3	32.18	31.15	-3	2,113	-0.14%
2019/08/06	3	32.53	0	0.00	33.05	3	2,116	0.14%
2019/08/01	0	0.00	0.5	34.95	35.15	-0.5	2,200	-0.02%
2019/07/31	4	35.16	0	0.00	35.10	4	2,251	0.18%
2019/07/30	0	0.00	0	35.20	35.20	0	2,272	0.00%
2019/07/29	2	37.20	0	0.00	36.55	2	2,261	0.09%
2019/07/26	0	0.00	3	37.10	37.00	-3	2,259	-0.13%
2019/07/25	0.5	36.60	2	37.00	36.80	-1.5	2,221	-0.07%
2019/07/23	2	35.50	1	35.35	35.15	1	2,171	0.05%
2019/07/22	1	35.40	0	0.00	35.30	1	2,225	0.04%
2019/07/18	0	0.00	2	36.00	35.35	-2	2,243	-0.09%
2019/07/17	3	35.48	3	35.22	35.35	0	2,239	0.00%
2019/07/15	2	34.30	0	0.00	35.70	2	2,269	0.09%
2019/07/12	2	35.40	0	0.00	34.85	2	2,302	0.09%
2019/07/11	0	0.00	1	35.70	35.10	-1	2,374	-0.04%
2019/07/10	4	35.63	3	35.50	35.45	1	2,429	0.04%
2019/07/05	1	36.25	0	0.00	36.20	1	2,481	0.04%
2019/07/04	0	0.00	1	36.65	36.45	-1	2,536	-0.04%
2019/06/28	1	35.45	0	0.00	35.50	1	2,591	0.04%
2019/06/27	2	35.80	1	36.50	35.75	1	2,614	0.04%
2019/06/26	3	34.43	2	34.45	34.25	1	2,602	0.04%
2019/06/24	0	0.00	10	35.10	34.90	-10	2,724	-0.37%
2019/06/19	0	0.00	1	38.15	38.60	-1	2,773	-0.04%
2019/06/18	1	35.55	1	35.15	35.35	0	2,643	0.00%
2019/06/17	1	34.75	1	35.05	35.15	0	2,689	0.00%
2019/06/14	1	33.80	2	34.00	34.90	-1	2,905	-0.03%
2019/06/13	0	0.00	1	34.60	33.50	-1	2,984	-0.03%
2019/06/12	3	34.50	3	34.55	34.00	0	3,264	0.00%
2019/06/10	0	0.00	2	32.40	32.50	-2	3,428	-0.06%
2019/06/05	10	32.80	0	0.00	32.05	10	3,449	0.29%
2019/05/31	0	0.00	4	32.95	32.80	-4	3,564	-0.11%
2019/05/29	10	32.09	11	31.91	31.70	-1	3,565	-0.03%
2019/05/24	1	32.20	0	0.00	32.15	1	3,590	0.03%
2019/05/22	0	0.00	1	33.85	33.80	-1	3,638	-0.03%
2019/05/21	2	33.55	1	34.20	34.20	1	3,672	0.03%
2019/05/20	1	33.50	0	0.00	33.10	1	3,733	0.03%
2019/05/16	2	35.35	1	34.45	33.05	1	3,755	0.03%
2019/05/15	1	34.50	0	0.00	34.65	1	3,702	0.03%
2019/05/13	1	31.00	0	0.00	31.00	1	3,653	0.03%
2019/05/10	2	33.25	0	0.00	32.40	2	3,668	0.05%
2019/05/03	0	0.00	14	39.50	39.15	-14	3,631	-0.39%
2019/05/02	0	0.00	0.2	39.40	39.55	-0.2	3,618	-0.01%
2019/04/26	34	39.40	0	0.00	39.00	34	3,619	0.94%
2019/04/19	0	0.00	1	38.95	38.95	-1	3,575	-0.03%
2019/04/17	1	42.10	1	40.25	40.00	0	3,536	0.00%
2019/04/11	0	0.00	1	39.10	39.00	-1	3,385	-0.03%
2019/04/10	0	0.00	20	39.05	39.10	-20	3,375	-0.59%
2019/04/01	4	39.40	1	39.20	39.20	3	3,355	0.09%
2019/03/27	6	40.78	1	40.00	40.00	5	3,279	0.15%
2019/03/26	0	0.00	1	39.00	39.50	-1	3,166	-0.03%
2019/03/25	0	0.00	20	36.10	36.55	-20	3,088	-0.65%
2019/03/22	25	38.00	12	39.25	37.70	13	3,061	0.42%
2019/03/21	2	37.60	0	0.00	38.10	2	2,988	0.07%
2019/03/20	1	38.60	0	0.00	38.10	1	3,078	0.03%
2019/03/19	21	38.75	12	37.83	37.35	9	3,027	0.30%
2019/03/18	1	36.50	11	35.78	38.50	-10	2,779	-0.36%
2019/03/15	25	34.90	17	34.86	35.00	8	2,672	0.30%
2019/03/14	21	33.40	2	33.35	33.85	19	2,396	0.79%
2019/03/13	3	30.80	0	0.00	30.80	3	2,243	0.13%
2019/03/12	0	0.00	1	29.15	28.85	-1	2,211	-0.05%
2019/03/07	1	28.95	0	0.00	28.80	1	2,269	0.04%
2019/03/06	2	28.88	14	29.01	29.25	-12	2,313	-0.52%
2019/02/27	1	27.80	0	0.00	28.35	1	2,407	0.04%
2019/02/26	5	28.46	0	0.00	28.35	5	2,544	0.20%
2019/02/22	5	28.85	0	0.00	28.90	5	2,634	0.19%
2019/02/21	1	28.60	1	28.85	29.00	0	2,629	0.00%
2019/02/20	0	0.00	0.3	28.35	28.35	-0.3	2,579	-0.01%
2019/02/19	1	28.65	0	0.00	29.10	1	2,560	0.04%
2019/02/12	0	0.00	5	27.22	26.80	-5	2,610	-0.19%
2019/02/11	0	0.00	7	26.63	26.80	-7	2,658	-0.26%
2019/01/28	4	26.00	4	26.40	25.85	0	2,649	0.00%
2019/01/21	0	0.00	6	24.32	24.60	-6	2,673	-0.22%
2019/01/18	1	23.80	0	0.00	23.80	1	2,685	0.04%
2019/01/17	5	24.05	0	0.00	23.80	5	2,719	0.18%
2019/01/16	2	24.70	2	25.05	24.70	0	2,716	0.00%
2019/01/14	0	0.00	2	24.70	24.70	-2	2,730	-0.07%
2019/01/07	1	24.65	0	0.00	24.60	1	2,799	0.04%
2018/12/27	7	27.18	0	0.00	26.80	7	2,930	0.24%
2018/12/26	4	27.46	0	0.00	26.90	4	2,945	0.14%
2018/12/25	0	0.00	1	28.35	27.70	-1	2,948	-0.03%
2018/12/24	0	0.00	0.2	26.90	26.90	-0.2	2,886	-0.01%
2018/12/13	0	0.00	2	29.20	28.85	-2	3,134	-0.06%
2018/12/12	2	27.35	1	27.35	27.75	1	3,085	0.03%
2018/12/10	2	26.25	0	0.00	26.10	2	3,105	0.06%
2018/12/06	2	27.25	1	26.65	26.10	1	3,086	0.03%
2018/12/04	0	0.00	1	29.20	28.95	-1	3,076	-0.03%
2018/11/30	1	28.25	0	0.00	28.60	1	3,070	0.03%
2018/11/29	1	28.45	1	29.35	28.40	0	3,068	0.00%
2018/11/28	1	27.40	1	27.65	27.40	0	3,029	0.00%
2018/11/27	1	26.80	1	27.10	27.00	0	3,120	0.00%
2018/11/26	3	26.58	3	26.78	26.80	0	3,227	0.00%
2018/11/23	2	28.55	2	25.93	25.85	0	3,178	0.00%
2018/11/22	0	0.00	6	26.70	26.70	-6	3,106	-0.19%
2018/11/21	0	0.00	1	24.00	24.30	-1	3,016	-0.03%
2018/11/20	1	23.65	1	23.95	23.55	0	3,002	0.00%
2018/11/16	1	23.90	1	23.85	23.95	0	3,064	0.00%
2018/11/15	0	0.00	2	23.45	23.70	-2	3,118	-0.06%
2018/11/13	3	23.93	5	24.81	24.90	-2	3,087	-0.06%
2018/11/12	4	24.51	2	23.45	24.65	2	3,018	0.07%
2018/11/09	0	0.00	1	22.40	22.75	-1	2,973	-0.03%
2018/11/08	1	22.70	1	23.15	22.35	0	2,995	0.00%
2018/11/07	0	0.00	2	22.48	22.55	-2	3,010	-0.07%
2018/11/02	1	21.35	0	0.00	21.30	1	3,138	0.03%
2018/11/01	0	0.00	1	20.90	21.35	-1	3,132	-0.03%
2018/10/31	1	19.70	0	0.00	20.20	1	3,126	0.03%
2018/10/30	0	0.00	2	18.95	19.05	-2	3,144	-0.06%
2018/10/26	5	20.50	5	18.80	18.85	0	3,200	0.00%
2018/10/24	4	21.20	9	21.65	21.15	-5	3,190	-0.16%
2018/10/23	2	22.15	0	0.00	21.95	2	3,184	0.06%
2018/10/22	0	0.00	1	23.30	23.05	-1	3,188	-0.03%
2018/10/17	2	24.80	0	0.00	24.00	2	3,240	0.06%
2018/10/16	0	0.00	1	25.10	24.65	-1	3,311	-0.03%
2018/10/15	3	24.95	2	25.45	24.90	1	3,356	0.03%
2018/10/12	0	0.00	2	24.70	24.60	-2	3,387	-0.06%
2018/10/11	0	0.00	17	24.58	24.50	-17	3,401	-0.50%
2018/10/09	2	27.75	0	0.00	27.20	2	3,417	0.06%
2018/10/08	2	29.10	1.3	29.24	28.90	0.7	3,448	0.02%
2018/10/05	0	0.00	5	28.73	28.75	-5	3,464	-0.14%
2018/10/04	1	32.40	0	0.00	30.85	1	3,488	0.03%
2018/10/03	3	32.65	1.5	33.60	32.40	1.5	3,632	0.04%
2018/10/02	2	35.25	0	0.00	35.00	2	3,755	0.05%
2018/09/28	1	35.75	0	0.00	35.75	1	3,978	0.03%
2018/09/27	0	0.00	1	36.45	36.10	-1	4,132	-0.02%
2018/09/26	3	37.62	2	38.15	37.00	1	4,340	0.02%
2018/09/25	2	36.60	2	37.30	36.90	0	4,569	0.00%
2018/09/21	0	0.00	1	37.35	36.90	-1	4,984	-0.02%
2018/09/20	3	36.98	2	37.00	36.95	1	5,195	0.02%
2018/09/19	6	39.08	6	39.73	38.05	0	5,237	0.00%
2018/09/18	4	38.05	6	38.15	37.35	-2	5,270	-0.04%
2018/09/17	3	37.05	0	0.00	36.20	3	5,414	0.06%
2018/09/14	0	0.00	8	36.60	36.60	-8	5,661	-0.14%
2018/09/07	0	0.00	21	38.10	37.05	-21	7,192	-0.29%
2018/09/06	6	38.61	3	39.12	38.35	3	7,280	0.04%
2018/09/05	21	39.07	1	39.15	38.15	20	7,641	0.26%
2018/09/04	1	38.95	0	0.00	38.40	1	7,816	0.01%
2018/09/03	33	40.13	36	38.16	37.40	-3	7,856	-0.04%
2018/08/31	29	39.14	16	39.94	39.90	13	7,891	0.16%
2018/08/29	5	35.95	45	35.17	36.50	-40	7,909	-0.51%
2018/08/23	6	35.51	4	35.74	35.30	2	8,274	0.02%
2018/08/22	16	35.56	19	35.84	36.35	-3	8,297	-0.04%
2018/08/17	1	36.00	4	36.85	35.30	-3	8,324	-0.04%
2018/08/15	4	35.60	0	0.00	35.45	4	8,315	0.05%
2018/08/14	5	33.65	0	0.00	35.50	5	8,324	0.06%
2018/08/10	8	39.80	3.5	40.16	38.70	4.5	8,575	0.05%
2018/08/09	2	39.85	0	0.00	38.65	2	8,835	0.02%
2018/08/07	6	41.10	0	0.00	41.20	6	9,098	0.07%
2018/08/06	0	0.00	1	43.30	40.90	-1	9,252	-0.01%
2018/08/03	21	42.66	11	43.26	43.40	10	9,304	0.11%
2018/08/02	5	42.97	0	0.00	42.35	5	9,410	0.05%
2018/07/30	1	45.10	1	45.65	45.15	0	9,620	0.00%
2018/07/25	4	47.60	2	48.45	47.00	2	10,381	0.02%
2018/07/24	2	47.05	0	0.00	47.60	2	10,379	0.02%
2018/07/23	23	47.24	9.1	47.15	47.15	13.9	10,464	0.13%
2018/07/20	11	45.38	2	45.50	45.20	9	10,498	0.09%
2018/07/19	2	45.35	0	0.00	45.00	2	10,644	0.02%
2018/07/18	5	47.57	2	47.50	46.20	3	10,796	0.03%
2018/07/17	8	48.35	8	48.00	47.25	0	10,883	0.00%
2018/07/16	0	0.00	1	48.50	48.00	-1	11,280	-0.01%
2018/07/13	2	48.40	0	0.00	48.20	2	11,245	0.02%
2018/07/11	23	48.07	5	48.54	48.10	18	11,705	0.15%
2018/07/10	3	45.05	12	44.94	45.60	-9	11,634	-0.08%
2018/07/06	1	48.30	0	0.00	48.55	1	11,839	0.01%
2018/07/05	12	48.03	2	48.23	47.75	10	11,778	0.08%
2018/07/04	1	51.80	0	0.00	49.00	1	11,826	0.01%
2018/07/03	8	52.19	6	50.93	50.00	2	11,863	0.02%
2018/07/02	6	52.95	5	53.94	51.40	1	11,591	0.01%
2018/06/29	4	48.69	84	48.71	50.40	-80	11,188	-0.72%
2018/06/28	80	46.99	0	0.00	45.85	80	10,976	0.73%
2018/06/27	1	48.30	42	47.56	47.70	-41	10,885	-0.38%
2018/06/26	4	46.95	7	46.02	47.50	-3	10,755	-0.03%
2018/06/25	6	45.83	3	45.58	44.50	3	10,586	0.03%
2018/06/22	32	49.64	4	51.05	49.00	28	10,353	0.27%
2018/06/21	5	49.47	5.4	49.06	50.10	-0.4	10,077	0.00%
2018/06/20	9	45.84	17	46.28	46.10	-8	9,813	-0.08%
2018/06/19	2	46.38	3	46.52	47.15	-1	9,495	-0.01%
2018/06/15	3	41.18	2	40.98	42.90	1	9,375	0.01%
2018/06/14	13	39.80	13	40.17	40.15	0	9,233	0.00%
2018/06/13	0	0.00	1	41.00	39.00	-1	9,282	-0.01%
2018/06/12	10	39.33	29	39.17	39.35	-19	9,006	-0.21%
2018/06/11	12	37.17	12	37.13	37.65	0	9,064	0.00%
2018/06/08	2	36.00	5	35.30	35.95	-3	9,002	-0.03%
2018/06/06	0	0.00	1	39.20	38.55	-1	8,907	-0.01%
2018/06/05	11	38.48	20	40.85	38.20	-9	8,871	-0.10%
2018/06/04	0	0.00	2.5	41.08	42.30	-2.5	8,700	-0.03%
2018/06/01	18	39.35	1	38.80	38.80	17	8,669	0.20%
2018/05/31	4	39.29	12	39.38	39.45	-8	8,675	-0.09%
2018/05/29	1	36.60	0	0.00	37.50	1	8,673	0.01%
2018/05/22	0	0.00	1	35.80	35.80	-1	9,216	-0.01%
2018/05/21	14	37.79	19	37.78	37.00	-5	9,236	-0.05%
2018/05/18	9	35.73	8	35.30	35.60	1	9,168	0.01%
2018/05/17	17	35.16	22	36.45	36.60	-5	9,229	-0.05%
2018/05/16	6	35.03	4	35.46	33.80	2	9,069	0.02%
2018/05/14	9	31.44	18	33.00	33.20	-9	8,863	-0.10%
2018/05/11	10	31.00	3	30.45	30.20	7	8,709	0.08%
2018/05/10	10	30.15	12	30.66	30.15	-2	8,637	-0.02%
2018/05/09	9	31.82	13	31.21	31.00	-4	8,554	-0.05%
2018/05/08	3	30.90	3	31.35	30.90	0	8,544	0.00%
2018/05/07	17	31.07	6	31.54	31.00	11	8,596	0.13%
2018/05/04	9	32.09	19	31.65	31.10	-10	8,574	-0.12%
2018/05/03	31	32.52	33	32.27	31.90	-2	8,483	-0.02%
2018/05/02	15	32.38	12	33.19	30.90	3	8,397	0.04%
2018/04/27	2	30.20	0	0.00	30.90	2	8,131	0.02%
2018/04/26	19	30.66	4	30.74	28.10	15	7,996	0.19%
2018/04/25	56	29.97	70	29.47	29.90	-14	7,863	-0.18%
2018/04/24	5	29.76	11	30.50	29.00	-6	7,654	-0.08%
2018/04/23	5	34.26	5	33.80	32.20	0	7,447	0.00%
2018/04/20	37	36.40	66	35.53	35.50	-29	7,296	-0.40%
2018/04/19	0	0.00	0.2	34.50	34.50	-0.2	6,850	0.00%
2018/04/18	32	29.28	27	30.10	31.40	5	6,821	0.07%
2018/04/17	15	29.01	4	29.15	28.55	11	6,457	0.17%
2018/04/16	19	32.87	22	31.97	31.70	-3	6,250	-0.05%
2018/04/13	60	33.03	55	32.77	32.95	5	6,134	0.08%
2018/04/12	10	34.38	11	35.24	33.30	-1	5,835	-0.02%
2018/04/11	0	0.00	1	36.25	36.90	-1	5,665	-0.02%
2018/04/10	33	37.22	23	36.55	36.00	10	5,565	0.18%
2018/04/09	16	41.03	8	40.08	38.70	8	5,342	0.15%
2018/04/02	10	42.35	0	0.00	42.95	10	5,039	0.20%
2018/03/29	14	40.56	0	0.00	40.55	14	4,959	0.28%
2018/03/28	5	38.30	0	0.00	40.15	5	4,960	0.10%
2018/03/23	0	0.00	1	32.75	34.00	-1	4,884	-0.02%
2018/03/21	2	39.55	0	0.00	40.35	2	4,771	0.04%
2018/03/20	12	34.71	1	35.00	36.70	11	4,550	0.24%
2018/03/19	1	31.60	1	31.20	33.40	0	4,382	0.00%
2018/03/16	2	31.20	0.5	30.25	30.40	1.5	4,204	0.04%
2018/03/15	2	31.10	16	32.08	32.20	-14	4,071	-0.34%
2018/03/14	0	0.00	0.2	29.30	29.30	-0.2	3,787	-0.01%
2018/03/12	11	24.18	0	0.00	24.25	11	3,704	0.30%
2018/03/07	1	22.75	0	0.00	23.00	1	3,492	0.03%
2018/03/06	0	0.00	3	23.23	24.50	-3	3,428	-0.09%
2018/03/05	0	0.00	2	24.13	23.90	-2	3,361	-0.06%
2018/03/02	3	23.50	1	23.85	23.75	2	3,256	0.06%
2018/03/01	0	0.00	10	20.68	21.75	-10	3,151	-0.32%
2018/02/27	0	0.00	2	20.10	19.80	-2	3,066	-0.07%
2018/02/26	0	0.00	12	19.63	19.75	-12	2,980	-0.40%
2018/02/23	22	19.69	1	19.70	18.65	21	2,888	0.73%
2018/02/22	4	20.48	0	0.00	20.60	4	2,673	0.15%
2018/02/21	0	0.00	1	19.35	19.35	-1	2,419	-0.04%
2018/02/12	2	17.40	0	0.00	17.60	2	2,351	0.09%
2018/02/09	0	0.00	54	15.60	16.00	-54	2,163	-2.50%
2018/02/08	0	0.00	21	14.55	14.55	-21	1,950	-1.08%
2018/02/07	0	0.00	1	12.75	13.25	-1	1,790	-0.06%
2018/01/26	0	0.00	16.2	13.00	13.30	-16.2	1,164	-1.39%
2018/01/25	21	12.60	0	0.00	12.10	21	1,055	1.99%