威盛 (2388)-永豐金-彰化券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
117.5
漲跌
▲1.0
漲幅
+0.86%
成交量
2,465張
產業
上市半導體類股▲1.10%
639人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威盛 (2388)籌碼相關－永豐金-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	2	117.50	117.50	-2	7,847	-0.03%
2024/05/21	2	115.50	2	116.50	116.50	0	7,982	0.00%
2024/05/16	0	0.00	1.2	113.57	114.50	-1.2	8,104	-0.01%
2024/05/15	2	114.00	0	0.00	113.50	2	8,220	0.02%
2024/05/14	0	0.00	2	115.00	115.00	-2	8,343	-0.02%
2024/05/13	4	114.12	4	112.00	112.00	0	8,466	0.00%
2024/05/10	18	112.86	7	111.78	113.50	11	8,599	0.13%
2024/05/09	5	123.00	2	121.50	121.50	3	8,372	0.04%
2024/05/08	2	122.50	2	125.50	127.00	0	8,359	0.00%
2024/05/07	4	123.12	3	122.67	122.50	1	8,442	0.01%
2024/05/06	7	123.93	2	123.50	123.50	5	8,495	0.06%
2024/05/03	2	128.25	1	123.50	123.50	1	8,577	0.01%
2024/05/02	0	0.00	2	128.00	127.50	-2	8,627	-0.02%
2024/04/30	3	128.50	2.1	129.00	128.00	0.9	8,687	0.01%
2024/04/29	3	131.33	2	130.00	130.00	1	8,763	0.01%
2024/04/26	2	130.50	9	132.33	131.00	-7	8,842	-0.08%
2024/04/25	5	127.90	8	130.06	129.00	-3	8,838	-0.03%
2024/04/24	2	126.00	8	126.13	130.00	-6	8,896	-0.07%
2024/04/23	2	123.49	2	121.00	121.00	0	9,048	0.00%
2024/04/22	14.1	122.83	2	121.00	121.00	12.1	9,123	0.13%
2024/04/19	16.1	132.94	7	128.14	128.00	9.1	9,217	0.10%
2024/04/18	3	140.17	5	140.60	138.50	-2	9,285	-0.02%
2024/04/17	5	139.90	6.5	141.54	141.00	-1.5	9,411	-0.02%
2024/04/16	7	135.86	3	140.33	137.00	4	9,409	0.04%
2024/04/15	11.1	143.92	19.1	145.91	139.00	-8	9,595	-0.08%
2024/04/12	4	138.88	21.2	139.27	140.00	-17.2	9,891	-0.17%
2024/04/11	2	128.25	1	129.50	127.50	1	9,777	0.01%
2024/04/10	2	130.00	3	131.00	131.50	-1	9,901	-0.01%
2024/04/09	5	129.60	2	131.00	131.00	3	10,007	0.03%
2024/04/08	1	127.00	1	127.00	127.00	0	10,190	0.00%
2024/04/03	0	0.00	1	131.00	129.50	-1	10,292	-0.01%
2024/04/02	3.1	131.94	1	129.50	129.50	2.1	10,401	0.02%
2024/04/01	3	131.00	5	130.10	132.00	-2	10,566	-0.02%
2024/03/29	2	126.75	0	0.00	125.50	2	10,813	0.02%
2024/03/28	1.1	129.73	2	127.00	126.00	-0.9	10,978	-0.01%
2024/03/27	1	129.00	1	129.50	127.50	0	11,173	0.00%
2024/03/26	13.5	138.96	27.1	136.95	131.50	-13.6	11,227	-0.12%
2024/03/25	0	0.00	8.5	134.50	134.50	-8.5	10,741	-0.08%
2024/03/22	2	122.50	5.2	122.43	122.50	-3.1	10,943	-0.03%
2024/03/21	3	119.67	2.3	121.48	121.50	0.7	11,314	0.01%
2024/03/20	14	119.86	3	120.00	120.00	11	12,008	0.09%
2024/03/19	9	121.56	2	120.00	120.00	7	12,105	0.06%
2024/03/15	1	123.00	1	124.00	121.00	0	12,709	0.00%
2024/03/14	1	121.50	1	123.50	122.50	0	13,710	0.00%
2024/03/13	6.1	126.48	2	123.01	123.00	4.1	14,188	0.03%
2024/03/12	3	129.83	0.1	130.50	129.00	2.9	14,705	0.02%
2024/03/11	1	130.00	0	0.00	129.00	1	14,997	0.01%
2024/03/08	10	134.00	11	134.50	131.00	-1	15,156	-0.01%
2024/03/07	18.3	139.62	13	140.15	137.50	5.3	15,459	0.03%
2024/03/06	1	129.00	0	0.00	128.50	1	15,394	0.01%
2024/03/05	4	131.63	2	131.50	131.50	2	15,797	0.01%
2024/03/04	1	131.50	1	132.00	131.50	0	16,131	0.00%
2024/03/01	1	134.50	2	131.50	131.00	-1	16,757	-0.01%
2024/02/29	2	128.52	2	132.00	132.00	0	16,958	0.00%
2024/02/27	2	131.00	2	130.50	130.00	0	17,108	0.00%
2024/02/26	1	132.50	2	132.50	132.50	-1	17,706	-0.01%
2024/02/23	2	134.00	12.1	135.46	134.00	-10.1	18,732	-0.05%
2024/02/22	16.1	133.72	2	132.50	132.50	14.1	19,143	0.07%
2024/02/21	3	137.17	6	137.33	136.50	-3	19,465	-0.02%
2024/02/20	2	136.25	0	0.00	136.50	2	20,833	0.01%
2024/02/19	12	138.63	7	137.50	137.00	5	21,480	0.02%
2024/02/16	3	140.50	14.1	140.78	141.00	-11.1	22,655	-0.05%
2024/02/15	7	137.86	2.2	136.06	136.00	4.8	23,835	0.02%
2024/02/05	7.6	138.23	1	137.00	137.00	6.6	23,844	0.03%
2024/02/02	4	142.75	11.2	144.35	143.00	-7.2	24,008	-0.03%
2024/02/01	0	138.50	0	0.00	137.00	0	24,146	0.00%
2024/01/31	2	139.50	1	141.00	138.50	1	24,912	0.00%
2024/01/30	11.1	139.14	9	139.50	138.50	2.1	25,466	0.01%
2024/01/29	4	140.00	4	141.25	141.50	0	27,200	0.00%
2024/01/26	14.1	140.81	11	139.59	140.00	3.1	28,504	0.01%
2024/01/25	15	143.57	7	143.57	142.50	8	29,219	0.03%
2024/01/24	6	145.67	3	144.83	143.50	3	29,380	0.01%
2024/01/23	3	148.00	2	146.52	146.50	1	29,733	0.00%
2024/01/22	7	145.50	3	148.50	148.00	4	30,158	0.01%
2024/01/19	8	144.69	6	146.08	145.00	2	30,462	0.01%
2024/01/18	6	141.58	7	141.57	143.00	-1	30,718	0.00%
2024/01/17	13	146.27	8	146.25	143.50	5	31,186	0.02%
2024/01/16	3	148.17	1	149.00	147.50	2	31,268	0.01%
2024/01/15	2	145.50	13	149.65	149.50	-11	31,362	-0.04%
2024/01/12	17.1	147.07	6	146.10	145.50	11.1	31,612	0.04%
2024/01/11	10.1	150.24	7	151.07	150.00	3.1	31,796	0.01%
2024/01/10	6	149.25	6	150.10	152.50	0	33,245	0.00%
2024/01/09	10.1	150.65	11	149.18	149.00	-0.9	33,456	0.00%
2024/01/08	28	159.38	14.1	156.41	149.00	14	33,451	0.04%
2024/01/05	7	156.36	9	159.44	160.00	-2	33,127	-0.01%
2024/01/04	2	157.00	8	157.75	157.00	-6	33,237	-0.02%
2024/01/03	1	156.50	5	157.60	156.50	-4	33,381	-0.01%
2024/01/02	6	154.42	5	154.70	157.00	1	33,333	0.00%
2023/12/29	2	155.00	6	155.42	156.50	-4	33,292	-0.01%
2023/12/28	3.1	153.35	5	154.60	154.00	-1.9	33,365	-0.01%
2023/12/27	6	155.16	1	153.00	153.00	5	33,848	0.01%
2023/12/26	7	158.50	6	157.50	157.00	1	34,020	0.00%
2023/12/25	2	157.50	3.1	156.52	156.50	-1.1	33,926	0.00%
2023/12/22	8	155.25	11	155.50	155.50	-3	33,954	-0.01%
2023/12/21	4	151.25	7	150.07	151.50	-3	33,980	-0.01%
2023/12/20	6.1	153.64	4	151.88	151.50	2.1	34,141	0.01%
2023/12/19	2	151.75	11	152.05	152.00	-9	34,211	-0.03%
2023/12/18	5.1	155.23	10	152.20	152.50	-4.9	34,286	-0.01%
2023/12/15	23.1	158.26	21	158.64	156.00	2.1	34,194	0.01%
2023/12/14	1.1	163.89	2.1	165.00	165.00	-1	33,968	0.00%
2023/12/13	4.1	162.75	2	162.75	161.00	2.1	34,449	0.01%
2023/12/12	6	163.58	8	163.56	163.50	-2	35,051	-0.01%
2023/12/11	101.2	169.35	12	165.67	161.50	89.2	34,894	0.26%	大買/
2023/12/08	8	170.13	41.2	172.03	174.00	-33.2	33,960	-0.10%
2023/12/07	52.1	164.24	13	161.96	166.00	39.1	33,596	0.12%
2023/12/06	11	171.00	52	173.97	170.50	-41	33,297	-0.12%
2023/12/05	6.1	169.75	7	169.57	169.50	-0.9	33,200	0.00%
2023/12/04	31.2	175.56	12	173.83	173.00	19.2	33,133	0.06%
2023/12/01	10.1	173.30	30	173.30	176.50	-20	32,795	-0.06%
2023/11/30	5	172.10	8	172.25	172.50	-3	32,648	-0.01%
2023/11/29	25.1	168.08	14	169.46	170.50	11.1	32,301	0.03%
2023/11/28	3	169.67	7.4	170.44	168.00	-4.4	32,070	-0.01%
2023/11/27	5.2	162.92	2	163.25	160.00	3.2	31,641	0.01%
2023/11/24	8.1	164.31	11	164.91	165.00	-2.9	31,699	-0.01%
2023/11/23	52.1	166.70	17	164.76	163.50	35.1	31,774	0.11%
2023/11/22	32.2	171.38	59.2	171.15	170.50	-27	31,908	-0.08%
2023/11/21	17.1	165.56	14.1	166.61	168.50	3	31,430	0.01%
2023/11/20	10	163.15	24	163.46	166.00	-14	31,221	-0.04%
2023/11/17	46.2	161.59	38	160.72	164.00	8.2	30,986	0.03%
2023/11/16	16.1	157.34	21.1	157.45	160.00	-5	29,688	-0.02%
2023/11/15	28	154.64	34	155.87	158.50	-6	29,107	-0.02%
2023/11/14	33.1	146.65	28.2	147.12	149.50	4.9	28,172	0.02%
2023/11/13	0	0.00	16.1	138.50	138.50	-16.1	27,196	-0.06%
2023/11/10	27.1	126.76	15	127.50	126.00	12.1	27,211	0.04%
2023/11/09	14	128.36	6	128.75	129.00	8	27,142	0.03%
2023/11/08	84.1	131.12	18	131.00	129.00	66.1	27,019	0.24%
2023/11/07	68.1	134.32	73.1	133.26	133.50	-5	26,701	-0.02%
2023/11/06	218.2	139.88	184	135.61	135.00	34.2	26,450	0.13%	大買/大賣/
2023/11/03	35.1	139.84	55	139.26	145.00	-19.9	25,118	-0.08%
2023/11/02	33	125.52	32	129.55	132.00	1	24,186	0.00%
2023/11/01	7	121.57	7.1	120.44	120.00	-0.1	23,920	0.00%
2023/10/31	10.1	120.44	1	121.50	119.00	9.1	23,942	0.04%
2023/10/30	10	121.60	25.2	123.60	123.00	-15.2	23,924	-0.06%
2023/10/27	26.1	119.77	13	118.73	117.00	13.1	23,866	0.05%
2023/10/26	18.2	120.47	13	120.15	119.00	5.2	23,523	0.02%
2023/10/25	21	119.71	61.3	125.51	124.00	-40.3	23,188	-0.17%
2023/10/24	48	115.81	35	116.29	117.50	13	22,575	0.06%
2023/10/23	28.1	116.21	23	116.89	114.50	5.1	22,310	0.02%
2023/10/20	16.1	115.56	24	116.60	116.50	-8	22,156	-0.04%
2023/10/19	51	121.75	136	120.86	122.50	-85	21,788	-0.39%	大賣/
2023/10/18	172.1	129.74	120	136.40	121.50	52.1	21,471	0.24%	大買/大賣/
2023/10/17	2	132.00	27	134.15	134.50	-25	19,814	-0.13%
2023/10/16	31	123.15	39.1	124.24	122.50	-8.1	19,488	-0.04%
2023/10/13	1	120.00	7.1	121.07	122.00	-6.1	19,195	-0.03%
2023/10/12	7	112.21	32	117.59	118.50	-25	19,873	-0.13%
2023/10/11	45	111.64	10	108.80	108.00	35	20,327	0.17%
2023/10/06	8	116.75	1	118.00	116.00	7	20,959	0.03%
2023/10/05	23	118.61	16	116.63	117.00	7	21,594	0.03%
2023/10/04	9	117.34	7	118.36	118.50	2	22,450	0.01%
2023/10/03	19	120.73	6	124.00	118.00	13	22,460	0.06%
2023/10/02	5	124.80	11.1	124.55	123.00	-6.1	22,027	-0.03%
2023/09/28	10	120.05	134	118.56	118.50	-124	22,128	-0.56%	大賣/鉅額交易
2023/09/27	133	118.67	6	118.92	121.50	127	21,906	0.58%	大買/鉅額交易
2023/09/26	23	118.83	2	118.75	117.00	21	21,747	0.10%
2023/09/25	5	121.70	4	122.25	122.00	1	21,526	0.00%
2023/09/22	10	117.95	7	118.71	120.00	3	21,249	0.01%
2023/09/21	4	115.38	4	117.38	119.00	0	21,117	0.00%
2023/09/20	20	115.50	2	115.50	115.50	18	20,877	0.09%
2023/09/19	28	118.36	5.1	121.26	118.00	23	20,651	0.11%
2023/09/18	12	121.96	22	123.02	122.50	-10	20,183	-0.05%
2023/09/15	42	116.58	19.2	119.11	120.00	22.8	19,566	0.12%
2023/09/14	2	108.00	24	110.06	111.00	-22	18,784	-0.12%
2023/09/13	5	101.40	2	102.00	101.00	3	18,675	0.02%
2023/09/12	5	103.70	6	104.25	103.00	-1	18,860	-0.01%
2023/09/11	22.1	108.30	3	105.67	105.50	19.1	18,751	0.10%
2023/09/08	6	114.42	9.1	117.01	116.50	-3.1	18,518	-0.02%
2023/09/07	4	116.62	4	116.00	115.00	0	18,412	0.00%
2023/09/06	3	117.83	2	115.03	116.50	1	18,611	0.01%
2023/09/05	7	115.16	5	117.70	118.00	2	18,805	0.01%
2023/09/04	2	113.50	1.6	114.52	116.00	0.4	18,827	0.00%
2023/09/01	3	112.33	4	114.50	112.50	-1	18,965	-0.01%
2023/08/31	9	116.50	8.1	115.31	115.00	1	19,335	0.00%
2023/08/30	5	112.60	21.1	114.03	114.50	-16.1	19,752	-0.08%
2023/08/29	10.2	108.07	6	109.00	109.00	4.2	19,823	0.02%
2023/08/28	28.7	113.73	6	120.42	108.50	22.7	19,677	0.12%
2023/08/25	13	120.23	23.2	120.75	120.50	-10.2	18,965	-0.05%
2023/08/24	13	116.35	7	114.79	113.50	6	18,625	0.03%
2023/08/23	1.1	115.55	2.1	116.00	115.00	-1	18,734	-0.01%
2023/08/22	2	112.25	1	112.00	110.00	1	18,597	0.01%
2023/08/21	4	109.75	5	110.00	108.50	-1	18,705	-0.01%
2023/08/18	10	111.45	13	107.54	108.00	-3	18,625	-0.02%
2023/08/17	10	116.15	6.1	116.41	116.00	4	18,354	0.02%
2023/08/16	2	110.75	153	108.57	113.50	-151	18,081	-0.84%	大賣/鉅額交易
2023/08/15	181	113.54	78	110.22	110.00	103	17,939	0.57%	大買/鉅額交易
2023/08/14	56.1	109.11	4.1	109.27	109.00	52.1	17,783	0.29%
2023/08/11	18	106.36	18	108.89	110.00	0	17,660	0.00%
2023/08/10	15.1	109.23	20	108.53	109.50	-5	17,245	-0.03%
2023/08/09	3.1	108.53	11.1	110.42	109.50	-8.1	16,904	-0.05%
2023/08/08	11.2	109.41	2	105.50	105.50	9.2	16,460	0.06%
2023/08/07	11	115.91	9.1	118.46	117.00	1.9	16,266	0.01%
2023/08/04	5.1	111.02	4	112.25	109.50	1.1	15,730	0.01%
2023/08/02	6	116.50	15	114.43	113.50	-9	15,495	-0.06%
2023/08/01	11	125.50	3	121.67	121.50	8	15,096	0.05%
2023/07/31	2	145.87	1	133.00	133.00	1	14,649	0.01%
2023/07/28	1	146.50	0	0.00	147.50	1	14,586	0.01%
2023/07/27	8	145.06	2	154.50	144.00	6	14,565	0.04%
2023/07/26	1	142.50	7	149.64	151.50	-6	14,531	-0.04%
2023/07/25	0	145.00	0	0.00	142.50	0	14,521	0.00%
2023/07/24	6	150.00	0	0.00	151.00	6	14,518	0.04%
2023/07/20	1	134.00	3	134.00	135.00	-2	14,460	-0.01%
2023/07/19	0	0.00	2	124.00	127.50	-2	14,434	-0.01%
2023/07/18	0	122.50	0	0.00	125.00	0	14,485	0.00%
2023/07/17	17	126.97	15	131.13	130.00	2	14,425	0.01%
2023/07/14	2	123.50	3.3	126.85	127.00	-1.3	13,341	-0.01%
2023/07/13	9	111.72	35.1	115.22	115.50	-26.1	12,613	-0.21%
2023/07/12	4	99.95	11.2	103.16	105.00	-7.2	11,715	-0.06%
2023/07/11	8	93.61	26.6	94.74	95.50	-18.6	11,020	-0.17%
2023/07/10	4	85.30	29	86.01	86.90	-25	10,104	-0.25%
2023/07/07	16.1	83.48	15	83.53	84.20	1.1	9,931	0.01%
2023/07/06	17	82.50	19	84.38	83.80	-2	9,928	-0.02%
2023/07/05	5	81.24	3	81.00	81.00	2	9,556	0.02%
2023/07/04	2	82.00	4	81.88	81.60	-2	9,601	-0.02%
2023/07/03	1	81.80	3	82.67	81.60	-2	9,611	-0.02%
2023/06/30	13	80.54	16	80.33	81.00	-3	9,650	-0.03%
2023/06/29	11	80.28	17	80.62	80.10	-6	9,705	-0.06%
2023/06/28	9	77.44	7	78.80	80.00	2	9,781	0.02%
2023/06/27	15	78.27	16	77.29	76.70	-1	10,125	-0.01%
2023/06/26	8	78.33	14	78.36	78.30	-6	10,225	-0.06%
2023/06/21	15	80.33	2	80.80	79.80	13	10,768	0.12%
2023/06/20	8	81.01	4.5	80.69	80.50	3.5	10,821	0.03%
2023/06/19	7	82.74	1	83.90	81.60	6	11,007	0.05%
2023/06/16	16.5	82.21	25.1	83.72	84.60	-8.6	11,359	-0.08%
2023/06/15	12	82.06	82	82.47	81.90	-70	11,440	-0.61%
2023/06/14	19	83.38	2	82.00	82.00	17	11,769	0.14%
2023/06/13	3	85.40	5.1	85.22	84.20	-2.1	12,105	-0.02%
2023/06/12	29	83.75	6.1	84.22	83.90	23	12,564	0.18%
2023/06/09	26	86.94	16.1	87.90	87.90	10	12,720	0.08%
2023/06/08	64.1	85.10	5	83.82	84.80	59.1	13,013	0.45%
2023/06/07	21	88.00	4	88.30	87.90	17	13,809	0.12%
2023/06/06	20.1	87.51	27	86.64	87.50	-6.9	14,003	-0.05%
2023/06/05	23.1	88.30	143.1	88.61	88.20	-120.1	13,742	-0.87%	大賣/鉅額交易
2023/06/02	21	84.81	17	85.19	84.30	4	13,298	0.03%
2023/06/01	6	81.45	3.2	82.10	83.10	2.8	13,393	0.02%
2023/05/31	2	81.90	6	81.20	80.80	-4	13,848	-0.03%
2023/05/30	16	81.76	8	82.04	80.60	8	14,101	0.06%
2023/05/29	7.2	82.25	33	82.14	83.10	-25.8	14,588	-0.18%
2023/05/26	8	76.39	0	0.00	76.00	8	15,577	0.05%
2023/05/25	11	78.03	4.5	78.70	77.30	6.6	16,162	0.04%
2023/05/24	2	76.50	0	0.00	76.50	2	16,271	0.01%
2023/05/22	6	76.80	5	76.50	77.10	1	17,148	0.01%
2023/05/19	3	75.10	0	0.00	74.90	3	17,153	0.02%
2023/05/18	0.2	76.80	0	0.00	76.20	0.2	17,170	0.00%
2023/05/17	3	75.87	3	76.23	76.00	0	17,186	0.00%
2023/05/16	4	74.10	7	75.41	75.60	-3	17,215	-0.02%
2023/05/15	0	0.00	2	73.20	73.20	-2	17,302	-0.01%
2023/05/12	0	0.00	7	73.50	73.50	-7	17,428	-0.04%
2023/05/11	18.1	73.85	5	75.50	71.70	13.1	17,946	0.07%
2023/05/10	1	72.90	1	73.40	73.60	0	17,858	0.00%
2023/05/09	5.1	74.64	4	74.18	73.00	1.1	17,911	0.01%
2023/05/08	1	75.10	0	0.00	74.80	1	18,028	0.01%
2023/05/05	0	74.60	0	0.00	74.80	0	18,545	0.00%
2023/05/03	1	73.90	2.2	74.51	74.50	-1.2	19,241	-0.01%
2023/05/02	4	74.50	6	75.25	75.40	-2	19,298	-0.01%
2023/04/28	3	74.70	0	0.00	74.00	3	19,342	0.02%
2023/04/27	5	73.12	5	73.80	73.60	0	19,299	0.00%
2023/04/26	3	72.93	2	72.95	73.00	1	19,270	0.01%
2023/04/25	5	76.54	4	73.50	73.50	1	19,280	0.01%
2023/04/21	7	77.49	3	76.80	76.70	4	19,280	0.02%
2023/04/20	1	77.90	2	78.30	77.80	-1	19,231	-0.01%
2023/04/19	3	79.83	2	80.45	79.40	1	19,261	0.01%
2023/04/18	6.1	80.75	0	0.00	80.50	6.1	19,227	0.03%
2023/04/14	1	83.50	1.2	82.22	82.20	-0.2	19,408	0.00%
2023/04/13	10	83.85	6	82.37	82.20	4	19,515	0.02%
2023/04/12	2.1	86.08	0	0.00	85.50	2.1	19,547	0.01%
2023/04/11	7	87.80	6	86.61	85.60	1	19,588	0.00%
2023/04/10	3	86.37	2	87.40	87.40	1	19,543	0.01%
2023/04/06	1	85.20	1	85.20	85.50	0	19,545	0.00%
2023/03/31	5	85.22	6	85.57	86.00	-1	19,512	-0.01%
2023/03/30	3	84.03	2	84.50	84.80	1	19,493	0.01%
2023/03/29	6	83.85	3	83.63	83.30	3	19,515	0.02%
2023/03/28	9	86.04	5	84.38	84.10	4	19,537	0.02%
2023/03/27	5.1	90.30	6	90.10	89.70	-1	19,220	0.00%
2023/03/24	13	90.58	10.2	91.34	89.60	2.8	19,247	0.01%
2023/03/23	6	89.45	8	89.65	89.50	-2	18,799	-0.01%
2023/03/22	3	89.70	0	0.00	89.50	3	18,928	0.02%
2023/03/21	13.1	91.45	8	89.64	89.10	5.1	19,292	0.03%
2023/03/20	10	90.89	17	91.04	91.80	-7	19,422	-0.04%
2023/03/17	13	89.75	11	89.80	89.80	2	19,692	0.01%
2023/03/16	10	87.94	2	88.85	88.60	8	19,658	0.04%
2023/03/15	31	90.86	27	90.36	89.60	4	19,380	0.02%
2023/03/14	9	89.96	3	88.00	88.00	6	19,026	0.03%
2023/03/13	13.1	91.02	12	92.77	92.90	1.1	18,928	0.01%
2023/03/10	32	94.38	13	94.49	94.80	19	18,556	0.10%
2023/03/09	6	92.73	13.1	94.51	96.00	-7.1	18,325	-0.04%
2023/03/08	16	87.74	7	87.39	87.30	9	18,601	0.05%
2023/03/07	6	88.38	1	88.50	87.60	5	18,539	0.03%
2023/03/06	18	88.51	15	89.05	89.50	3	18,424	0.02%
2023/03/03	11	86.85	19.1	85.74	85.00	-8.1	18,250	-0.04%
2023/03/02	19.1	89.59	4	87.90	87.90	15.1	17,890	0.08%
2023/03/01	8.5	90.34	16	89.23	89.70	-7.5	17,649	-0.04%
2023/02/24	42.1	87.88	41	88.90	90.80	1.1	17,103	0.01%
2023/02/23	20	79.17	20	82.32	83.80	0	15,978	0.00%
2023/02/22	26	77.45	4.3	78.70	76.20	21.7	15,663	0.14%
2023/02/21	21	79.65	26	79.79	80.30	-5	15,878	-0.03%
2023/02/20	26	75.02	4	75.30	75.50	22	15,458	0.14%
2023/02/17	5	74.50	3	73.90	73.90	2	15,640	0.01%
2023/02/16	0	0.00	1	74.30	74.20	-1	15,811	-0.01%
2023/02/15	5	72.48	0	0.00	72.60	5	16,237	0.03%
2023/02/14	3	74.20	0.1	74.30	73.70	2.9	16,523	0.02%
2023/02/13	2	74.50	6	74.75	74.60	-4	17,127	-0.02%
2023/02/10	4	73.90	3	73.93	73.40	1	17,636	0.01%
2023/02/09	9.1	76.61	11	76.82	75.30	-1.9	18,042	-0.01%
2023/02/08	1	72.90	6	74.25	74.50	-5	18,685	-0.03%
2023/02/07	1	71.70	6	71.92	72.20	-5	19,168	-0.03%
2023/02/06	1	72.60	0	0.00	72.60	1	19,424	0.01%
2023/02/03	14	73.88	0	75.90	72.20	14	19,497	0.07%
2023/02/02	13	76.55	13	76.55	77.00	0	19,396	0.00%
2023/02/01	0	0.00	4.1	69.80	70.20	-4.1	19,012	-0.02%
2023/01/31	6	69.00	10	69.32	69.50	-4	19,298	-0.02%
2023/01/30	4	68.20	3	67.90	68.40	1	19,549	0.01%
2023/01/16	2	67.20	0	0.00	67.00	2	19,981	0.01%
2023/01/13	2	67.80	1	67.20	67.00	1	20,236	0.00%
2023/01/12	6	68.88	5	68.46	68.10	1	20,539	0.00%
2023/01/11	6	70.20	4	69.30	69.30	2	20,819	0.01%
2023/01/10	1	69.80	0	0.00	70.30	1	21,199	0.00%
2023/01/09	4	71.00	5	70.74	70.70	-1	21,555	0.00%
2023/01/06	4	69.20	4	69.70	69.70	0	22,169	0.00%
2023/01/05	6	69.80	6	69.15	68.80	0	22,827	0.00%
2023/01/04	4	69.60	12	69.35	69.30	-8	23,375	-0.03%
2023/01/03	8	68.93	8	69.28	69.10	0	23,527	0.00%
2022/12/30	0	0.00	1	69.10	67.30	-1	23,873	0.00%
2022/12/28	6	68.97	5	69.76	67.90	1	25,018	0.00%
2022/12/27	66	71.27	6	70.98	70.90	60	25,275	0.24%
2022/12/26	8	70.00	68	69.87	70.00	-60	25,716	-0.23%
2022/12/23	13	69.13	12	69.20	69.30	1	26,211	0.00%
2022/12/22	2	69.30	3.2	70.60	69.40	-1.2	26,626	0.00%
2022/12/21	1.2	70.18	14	69.25	69.60	-12.8	27,218	-0.05%
2022/12/20	4	70.58	23	70.87	69.80	-19	27,653	-0.07%
2022/12/19	3	72.57	6	71.92	71.20	-3	27,981	-0.01%
2022/12/16	4	73.80	2	74.40	73.10	2	28,384	0.01%
2022/12/15	13	74.08	11	74.77	73.80	2	28,853	0.01%
2022/12/14	18	75.27	5	74.54	74.50	13	28,913	0.04%
2022/12/13	20	76.65	24	76.01	75.00	-4	28,958	-0.01%
2022/12/12	31	76.04	76	75.79	73.60	-45	28,681	-0.16%
2022/12/09	19	76.56	15.5	77.13	76.80	3.5	28,540	0.01%
2022/12/08	23	73.44	30	74.89	74.70	-7	28,608	-0.02%
2022/12/07	0.1	70.20	15	71.03	70.20	-15	29,142	-0.05%
2022/12/06	20	73.31	11	72.09	71.70	9	30,033	0.03%
2022/12/05	27	74.43	3	75.17	73.60	24	30,158	0.08%
2022/12/02	28	74.60	20	75.01	75.00	8	29,998	0.03%
2022/12/01	22	75.91	17	77.03	74.40	5	30,046	0.02%
2022/11/30	5	72.22	27	73.61	74.00	-22	29,730	-0.07%
2022/11/29	8	67.54	5	67.94	68.30	3	29,546	0.01%
2022/11/28	27	68.79	0	0.00	68.20	27	30,800	0.09%
2022/11/25	23.5	70.18	22	69.56	68.60	1.5	32,655	0.00%
2022/11/24	5	71.84	3	71.90	71.90	2	33,411	0.01%
2022/11/22	5	71.26	5	70.92	70.80	0	34,410	0.00%
2022/11/21	7	72.64	6	71.97	70.80	1	34,985	0.00%
2022/11/18	18	73.04	9	72.20	72.40	9	34,973	0.03%
2022/11/17	21	73.15	18	73.94	74.30	3	34,894	0.01%
2022/11/16	28	71.53	7	71.19	71.50	21	34,705	0.06%
2022/11/15	6	70.07	8	68.99	70.30	-2	34,609	-0.01%
2022/11/14	12	68.35	25.1	68.26	68.50	-13.1	34,814	-0.04%
2022/11/11	12	68.72	21	68.54	67.40	-9	34,912	-0.03%
2022/11/10	38.1	68.94	28	69.48	68.90	10.1	34,807	0.03%
2022/11/09	56	70.53	57	70.50	69.70	-1	34,981	0.00%
2022/11/08	10	73.50	13	72.62	70.90	-3	34,871	-0.01%
2022/11/07	14	71.39	25.3	70.92	70.10	-11.3	34,274	-0.03%
2022/11/04	22	69.99	13	69.79	70.30	9	33,789	0.03%
2022/11/03	19	66.53	18.3	67.88	70.60	0.7	32,646	0.00%
2022/11/02	0.2	64.50	1	64.20	64.20	-0.8	32,059	0.00%
2022/11/01	17	63.93	3	64.03	64.50	14	31,810	0.04%
2022/10/31	16	64.53	3.2	64.48	64.10	12.8	31,629	0.04%
2022/10/28	2.2	61.66	0	0.00	60.20	2.2	31,345	0.01%
2022/10/27	2	62.15	2	62.75	62.90	0	31,169	0.00%
2022/10/26	0.1	60.50	2	60.15	59.70	-1.9	30,884	-0.01%
2022/10/25	2	62.44	1	61.00	60.90	1	30,630	0.00%
2022/10/24	0	0.00	0.1	62.80	62.60	-0.1	30,509	0.00%
2022/10/21	1	62.00	3.1	63.17	61.70	-2.1	30,355	-0.01%
2022/10/20	0.1	62.60	2	64.10	64.60	-1.9	30,864	-0.01%
2022/10/19	5	64.00	4	64.45	64.00	1	32,142	0.00%
2022/10/18	6	66.50	5	66.64	65.00	1	33,150	0.00%
2022/10/17	10	65.16	32	63.31	66.00	-22	33,887	-0.06%
2022/10/14	18.1	65.25	19	64.79	64.00	-0.9	34,011	0.00%
2022/10/13	37	62.49	33	62.65	60.00	4	33,615	0.01%
2022/10/12	19.1	65.57	14	64.99	64.70	5.1	33,001	0.02%
2022/10/11	17.1	71.86	0	0.00	71.80	17.1	32,494	0.05%
2022/10/07	19	79.15	20	79.50	79.70	-1	32,278	0.00%
2022/10/06	14	78.59	6	78.35	78.50	8	31,956	0.03%
2022/10/05	18	81.38	8.3	80.26	78.70	9.7	31,799	0.03%
2022/10/04	17	77.78	13	77.62	77.60	4	31,121	0.01%
2022/10/03	5.1	76.57	6	75.30	75.30	-0.9	30,944	0.00%
2022/09/30	40	76.28	38	77.18	79.00	2	30,855	0.01%
2022/09/29	4	77.25	4	76.15	76.10	0	31,036	0.00%
2022/09/28	43.1	77.62	40	74.48	74.40	3.1	31,298	0.01%
2022/09/27	8.1	79.48	7	81.54	82.20	1.1	31,239	0.00%
2022/09/26	14.1	82.96	13	83.06	79.80	1.1	30,961	0.00%
2022/09/23	10	90.16	7	87.73	88.60	3	30,712	0.01%
2022/09/22	18	90.02	21	91.06	91.40	-3	30,353	-0.01%
2022/09/20	3	88.70	5.1	87.98	88.30	-2.1	30,285	-0.01%
2022/09/19	5.1	88.11	5	87.16	86.50	0.1	30,186	0.00%
2022/09/16	6	89.27	7	88.83	88.70	-1	29,989	0.00%
2022/09/15	10	91.20	9	89.50	88.50	1	29,667	0.00%
2022/09/14	20	90.95	21	90.94	92.40	-1	29,378	0.00%
2022/09/13	12	88.97	11	88.64	89.00	1	28,505	0.00%
2022/09/12	1	84.80	5	86.10	87.40	-4	27,457	-0.01%
2022/09/08	4	79.63	1	80.00	79.50	3	27,151	0.01%
2022/09/07	7	80.01	8	79.85	78.50	-1	26,915	0.00%
2022/09/06	7	82.89	8.1	81.26	80.40	-1.1	26,530	0.00%
2022/09/05	17.1	84.82	17	85.81	83.10	0.1	25,997	0.00%
2022/09/02	18	89.72	21	89.41	86.50	-3	25,440	-0.01%
2022/09/01	44.3	89.71	44.2	90.69	88.60	0.1	23,993	0.00%
2022/08/31	22	86.15	32	87.77	90.50	-10	22,015	-0.05%
2022/08/30	22.2	82.66	22	82.61	82.30	0.2	20,950	0.00%
2022/08/29	11	79.48	12	80.37	80.00	-1	20,170	0.00%
2022/08/26	5	77.78	24.6	81.68	83.30	-19.6	19,583	-0.10%
2022/08/25	6	73.73	9	75.44	75.80	-3	18,831	-0.02%
2022/08/24	3.2	71.05	0	0.00	72.80	3.2	18,556	0.02%
2022/08/23	8.1	72.88	13	72.16	71.70	-4.9	18,269	-0.03%
2022/08/22	40.1	77.15	0	0.00	74.30	40.1	17,888	0.22%
2022/08/19	10	79.28	50.2	80.95	79.60	-40.2	17,592	-0.23%
2022/08/18	0.1	77.61	0	0.00	77.30	0.1	17,053	0.00%
2022/08/17	13.1	78.22	11	77.92	78.50	2.1	16,700	0.01%
2022/08/16	9	80.89	10	80.61	77.80	-1	16,306	-0.01%
2022/08/15	2	76.95	2	79.30	83.90	0	15,725	0.00%
2022/08/12	0	0.00	5.1	84.23	81.20	-5.1	15,102	-0.03%
2022/08/11	0	0.00	0.1	80.50	81.10	-0.1	15,002	0.00%
2022/08/10	0	0.00	5	78.84	80.80	-5	14,949	-0.03%
2022/08/09	0	0.00	1	74.50	76.70	-1	14,871	-0.01%
2022/08/08	0	0.00	1	75.30	75.00	-1	14,806	-0.01%
2022/08/05	1	72.30	1	71.90	73.00	0	14,739	0.00%
2022/08/04	2	70.00	2	67.80	70.00	0	14,690	0.00%
2022/08/03	11	77.13	1	77.00	73.00	10	14,550	0.07%
2022/08/02	0	0.00	1	74.60	75.40	-1	14,465	-0.01%
2022/08/01	0	0.00	18	74.59	74.80	-18	14,408	-0.12%
2022/07/29	19.5	73.88	8	74.95	73.00	11.5	14,329	0.08%
2022/07/28	10.2	72.65	3	71.00	71.00	7.2	14,173	0.05%
2022/07/27	14	71.82	8	72.05	73.00	6	14,073	0.04%
2022/07/26	24.3	72.60	29	72.70	73.30	-4.7	13,268	-0.04%
2022/07/25	44	68.04	61	69.13	72.80	-17	11,679	-0.15%
2022/07/22	25	63.78	34.1	64.42	66.20	-9.1	10,286	-0.09%
2022/07/21	2	57.60	6.2	59.49	60.30	-4.2	9,123	-0.05%
2022/07/20	3	53.67	1	52.22	54.90	2	8,565	0.02%
2022/07/19	1	50.90	0	0.00	50.90	1	8,248	0.01%
2022/07/18	11	54.12	14	52.65	52.50	-3	8,159	-0.04%
2022/07/15	5	51.76	5	51.74	51.60	0	7,962	0.00%
2022/07/14	1	51.00	6	51.53	51.70	-5	7,883	-0.06%
2022/07/13	3	52.33	3	53.23	51.00	0	7,705	0.00%
2022/07/12	8	51.57	2	51.90	49.95	6	7,391	0.08%
2022/07/11	9	53.88	4	54.65	53.20	5	7,151	0.07%
2022/07/08	13.1	56.15	10	55.98	54.90	3.1	6,933	0.04%
2022/07/07	19	56.50	17	56.63	57.60	2	6,461	0.03%
2022/07/06	33	57.01	39	55.30	55.00	-6	5,711	-0.11%
2022/07/05	7	56.11	5	56.00	57.20	2	4,986	0.04%
2022/07/04	21	49.49	21	50.33	52.00	0	4,338	0.00%
2022/07/01	1	50.50	7	48.29	47.85	-6	4,044	-0.15%
2022/06/30	2	48.29	1	47.30	47.75	1	3,730	0.03%
2022/06/29	2	54.51	4	50.80	49.95	-2	3,555	-0.06%
2022/06/28	10	54.90	2	54.95	55.40	8	3,309	0.24%
2022/06/27	11	53.36	4	53.95	54.60	7	2,744	0.26%
2022/06/24	1	48.50	0	0.00	49.70	1	2,530	0.04%
2022/06/22	7	48.38	7	48.73	47.70	0	2,272	0.00%
2022/06/21	3	45.12	2	45.80	46.75	1	1,872	0.05%
2022/06/20	1	45.00	5	44.50	42.50	-4	1,832	-0.22%
2022/06/17	1	44.90	0	0.00	45.60	1	1,830	0.05%
2022/06/16	0	0.00	1	46.70	45.70	-1	1,869	-0.05%
2022/06/13	0	0.00	1	47.90	47.70	-1	1,996	-0.05%
2022/05/25	2	50.50	0	0.00	50.50	2	2,907	0.07%
2022/05/24	0	0.00	2	50.50	49.90	-2	2,982	-0.07%
2022/05/20	2	51.35	2	51.85	51.20	0	3,027	0.00%
2022/05/19	0	0.00	0.5	50.58	51.60	-0.5	3,044	-0.02%
2022/05/18	1	51.30	116	51.54	51.30	-115	3,051	-3.77%	大賣/鉅額交易
2022/05/17	0	0.00	0.6	49.71	50.80	-0.6	3,070	-0.02%
2022/05/13	1	47.95	0	0.00	48.10	1	3,177	0.03%
2022/05/09	1.3	47.59	1	48.05	47.05	0.3	3,521	0.01%
2022/05/05	0	0.00	1	51.00	51.10	-1	3,703	-0.03%
2022/05/03	1	49.65	0	0.00	49.70	1	3,838	0.03%
2022/04/29	4	50.50	5	49.88	49.10	-1	3,924	-0.03%
2022/04/27	115	49.04	0.2	49.45	49.85	114.8	4,053	2.83%	大買/鉅額交易
2022/04/26	5	51.70	5	51.20	51.20	0	4,066	0.00%
2022/04/20	0	0.00	1	55.60	55.80	-1	4,483	-0.02%
2022/04/18	1	56.00	0	0.00	55.00	1	4,770	0.02%
2022/04/15	4	56.60	0	0.00	56.00	4	4,839	0.08%
2022/04/13	0	0.00	1	59.30	59.00	-1	5,027	-0.02%
2022/04/11	2	60.70	0	0.00	57.70	2	5,250	0.04%
2022/04/08	2	60.35	0	0.00	60.00	2	5,297	0.04%
2022/04/07	0	0.00	1	62.90	60.30	-1	5,342	-0.02%
2022/04/06	2	64.80	0	0.00	63.90	2	5,394	0.04%
2022/03/31	4	66.40	6	65.87	65.90	-2	5,702	-0.04%
2022/03/30	2	68.50	2.1	66.44	66.40	-0.1	5,947	0.00%
2022/03/25	2	66.10	0	0.00	66.10	2	6,649	0.03%
2022/03/24	3	67.30	0	0.00	67.30	3	6,868	0.04%
2022/03/23	0	0.00	1	65.80	65.10	-1	7,190	-0.01%
2022/03/21	0	0.00	1	65.00	64.30	-1	7,759	-0.01%
2022/03/18	0	0.00	2	63.65	64.80	-2	7,909	-0.03%
2022/03/10	0.1	59.00	1	59.20	60.00	-1	9,740	-0.01%
2022/03/09	0	0.00	101	57.91	57.90	-101	10,495	-0.96%	大賣/鉅額交易
2022/03/08	105	57.80	2	57.50	56.70	103	10,842	0.95%	大買/鉅額交易
2022/03/07	2	61.45	1	59.70	59.30	1	11,230	0.01%
2022/03/03	7	68.10	6	66.10	66.10	1	12,164	0.01%
2022/03/02	16	64.99	16	67.23	68.40	0	12,643	0.00%
2022/03/01	0	0.00	0	62.90	65.30	0	13,377	0.00%
2022/02/25	3	63.10	0	63.00	62.90	3	13,710	0.02%
2022/02/24	1	62.00	0	0.00	61.50	1	14,277	0.01%
2022/02/23	2	64.80	0	0.00	64.50	2	14,487	0.01%
2022/02/22	5	66.00	6	64.30	64.30	-1	15,252	-0.01%
2022/02/21	2	66.70	0	0.00	66.30	2	15,693	0.01%
2022/02/18	1	67.60	5	66.80	67.60	-4	16,670	-0.02%
2022/02/17	5	68.02	5	67.40	67.20	0	17,688	0.00%
2022/02/16	5	68.10	7	68.00	68.00	-2	19,771	-0.01%
2022/02/15	0	0.00	1	65.80	65.60	-1	21,772	0.00%
2022/02/14	1	65.30	0	0.00	65.20	1	25,647	0.00%
2022/02/10	6	68.47	0	0.00	68.20	6	27,857	0.02%
2022/02/09	4	69.73	1	70.70	68.70	3	28,956	0.01%
2022/02/08	1	67.50	1	67.40	68.20	0	30,368	0.00%
2022/02/07	1	63.50	1	64.30	67.00	0	31,122	0.00%
2022/01/26	1	68.00	0	0.00	67.00	1	31,799	0.00%
2022/01/25	0	67.20	0	0.00	66.50	0	33,215	0.00%
2022/01/24	2	67.30	0	0.00	69.60	2	34,442	0.01%
2022/01/21	0	0.00	1	70.20	70.40	-1	35,072	0.00%
2022/01/20	2	72.75	0	0.00	71.00	2	35,207	0.01%
2022/01/19	1	73.40	0	0.00	72.90	1	36,607	0.00%
2022/01/18	5	73.80	5	73.50	73.20	0	37,018	0.00%
2022/01/14	3	70.40	2	70.80	72.10	1	37,609	0.00%
2022/01/13	1	73.90	3	73.50	73.70	-2	38,006	-0.01%
2022/01/12	1	74.68	0	0.00	73.50	1	38,002	0.00%
2022/01/11	10	74.00	11	77.73	74.00	-1	37,927	0.00%
2022/01/07	14	80.24	11	78.78	78.10	3	37,654	0.01%
2022/01/06	4	82.98	4	82.05	82.00	0	37,509	0.00%
2022/01/05	13	83.34	7	83.09	83.50	6	37,444	0.02%
2022/01/04	5	87.00	7	86.57	86.00	-2	37,324	-0.01%
2022/01/03	3	86.60	4	86.23	86.40	-1	37,205	0.00%
2021/12/30	7	86.47	5	85.90	85.90	2	37,130	0.01%
2021/12/29	0	0.00	1	86.80	87.40	-1	37,075	0.00%
2021/12/28	6	88.63	4	86.60	86.60	2	37,005	0.01%
2021/12/27	3	88.70	3	88.43	89.00	0	36,847	0.00%
2021/12/24	4	89.40	2	88.10	87.70	2	36,731	0.01%
2021/12/23	3	88.50	6	89.03	89.40	-3	36,479	-0.01%
2021/12/22	7	87.93	7	87.03	86.50	0	36,184	0.00%
2021/12/21	2	86.60	4	87.28	86.70	-2	35,854	-0.01%
2021/12/20	5	87.02	5	88.28	87.80	0	35,701	0.00%
2021/12/17	20	86.87	16	84.93	86.30	4	35,437	0.01%
2021/12/16	21	89.70	24	89.32	91.20	-3	35,077	-0.01%
2021/12/15	6	83.17	9	84.68	87.00	-3	34,663	-0.01%
2021/12/14	16	83.32	11	83.08	83.30	5	34,486	0.01%
2021/12/13	2	87.35	3	87.33	87.00	-1	34,253	0.00%
2021/12/10	10	88.23	10	86.91	86.20	0	34,088	0.00%
2021/12/09	5	91.86	8	90.13	89.20	-3	33,832	-0.01%
2021/12/08	5	92.28	5	89.82	89.00	0	33,400	0.00%
2021/12/07	20	91.74	34	92.30	90.20	-14	33,056	-0.04%
2021/12/06	9	90.08	10	90.00	90.00	-1	32,385	0.00%
2021/12/03	2	92.85	15	91.15	90.40	-13	32,138	-0.04%
2021/12/02	20	88.74	21	89.05	87.60	-1	31,348	0.00%
2021/12/01	20	88.70	17	88.33	89.00	3	30,951	0.01%
2021/11/30	20	87.41	19	86.06	88.30	1	30,503	0.00%
2021/11/29	27	81.76	72	81.25	84.00	-45	29,973	-0.15%
2021/11/26	5	83.04	6	83.57	84.40	-1	29,519	0.00%
2021/11/25	19	90.13	20	90.47	85.60	-1	28,830	0.00%
2021/11/24	62	85.85	13	85.45	85.00	49	27,866	0.18%
2021/11/23	15	85.61	8	83.40	85.80	7	27,499	0.03%
2021/11/22	12	90.47	5	90.50	90.50	7	26,899	0.03%
2021/11/19	9	91.43	9	91.02	90.50	0	26,619	0.00%
2021/11/18	5	91.44	6	89.70	89.10	-1	25,846	0.00%
2021/11/17	12	92.53	13	92.50	92.80	-1	25,368	0.00%
2021/11/16	19	91.53	25	90.36	90.70	-6	24,376	-0.02%
2021/11/15	40	98.78	31.8	96.87	94.50	8.2	23,355	0.04%
2021/11/12	28	94.98	27.5	95.66	99.00	0.5	21,248	0.00%
2021/11/11	74	94.41	68	94.27	90.00	6	19,169	0.03%
2021/11/10	10	89.55	23.4	91.64	92.50	-13.4	15,253	-0.09%
2021/11/09	5	79.68	24	82.99	84.10	-19	13,734	-0.14%
2021/11/08	29	72.30	84	73.05	76.50	-55	12,992	-0.42%
2021/11/05	61	70.49	63	70.91	69.60	-2	11,841	-0.02%
2021/11/04	48	70.21	28	70.81	67.20	20	10,262	0.19%
2021/11/03	16	67.21	36	68.87	71.00	-20	9,459	-0.21%
2021/11/02	57	70.08	51	68.70	69.00	6	8,675	0.07%
2021/11/01	65	66.22	80	67.79	68.30	-15	7,207	-0.21%
2021/10/29	11	58.92	30	60.53	62.10	-19	5,907	-0.32%
2021/10/28	11	58.42	6	58.02	56.50	5	5,203	0.10%
2021/10/27	45	59.77	42.1	59.19	58.80	2.9	4,941	0.06%
2021/10/26	8	56.05	32	57.40	58.60	-24	3,605	-0.67%
2021/10/25	2	49.58	55	52.17	53.30	-53	3,185	-1.66%
2021/10/22	26	49.59	20	50.59	48.50	6	2,943	0.20%
2021/10/21	22	49.31	37	49.71	49.70	-15	2,551	-0.59%
2021/10/20	7	45.81	20	45.77	46.65	-13	2,086	-0.62%
2021/10/19	0	0.00	1	41.90	42.45	-1	2,016	-0.05%
2021/10/18	5	44.50	0	0.00	42.05	5	2,082	0.24%
2021/10/15	0	0.00	5	40.60	40.75	-5	2,161	-0.23%
2021/10/14	1	39.25	3	39.32	39.30	-2	2,261	-0.09%
2021/10/13	5	39.05	0	0.00	38.95	5	2,324	0.22%
2021/10/12	2	40.40	1	41.20	40.30	1	2,389	0.04%
2021/10/08	1	40.50	0	0.00	40.45	1	2,578	0.04%
2021/10/07	0	0.00	5	40.78	40.90	-5	2,873	-0.17%
2021/10/06	2	39.55	0	0.00	39.35	2	3,229	0.06%
2021/10/05	0	0.00	2	40.43	40.75	-2	3,517	-0.06%
2021/10/04	2	40.75	0	0.00	39.80	2	3,664	0.05%
2021/10/01	3	42.18	0	0.00	41.50	3	3,698	0.08%
2021/09/30	1	43.35	0	0.00	43.35	1	3,797	0.03%
2021/09/29	9	43.26	0	0.00	43.30	9	4,094	0.22%
2021/09/27	10	46.60	10	47.00	46.50	0	4,602	0.00%
2021/09/24	0	0.00	1	46.50	46.45	-1	4,661	-0.02%
2021/09/23	5	46.15	0	0.00	46.00	5	4,768	0.10%
2021/09/22	11	46.03	0	0.00	45.75	11	4,914	0.22%
2021/09/17	0	0.00	5	47.45	47.35	-5	4,976	-0.10%
2021/09/13	5	47.05	0	0.00	47.05	5	5,438	0.09%
2021/09/10	0	0.00	3	47.87	47.50	-3	5,746	-0.05%
2021/09/08	3	46.83	0	0.00	46.80	3	5,913	0.05%
2021/09/07	8	47.99	2	48.00	47.80	6	6,048	0.10%
2021/09/06	10	49.48	0	0.00	48.75	10	6,115	0.16%
2021/09/02	5	50.30	5	51.20	51.00	0	6,119	0.00%
2021/09/01	1	49.90	5	48.95	50.40	-4	6,071	-0.07%
2021/08/31	5	48.10	3	48.10	48.25	2	6,034	0.03%
2021/08/30	0	0.00	5	48.95	48.50	-5	6,049	-0.08%
2021/08/26	6	48.24	1	48.30	48.25	5	6,076	0.08%
2021/08/25	2	48.60	8	48.95	48.60	-6	6,116	-0.10%
2021/08/24	5	47.55	0	0.00	47.55	5	6,177	0.08%
2021/08/23	6	48.41	7	48.66	48.60	-1	6,231	-0.02%
2021/08/20	7	46.86	2	47.50	46.90	5	6,281	0.08%
2021/08/19	8	47.19	7	47.01	46.50	1	6,292	0.02%
2021/08/18	4	47.35	11	48.35	49.05	-7	6,285	-0.11%
2021/08/17	3	48.65	1	48.00	47.15	2	6,291	0.03%
2021/08/16	5	49.95	10.1	50.00	49.95	-5.1	6,283	-0.08%
2021/08/13	6	51.55	1	51.60	51.30	5	6,283	0.08%
2021/08/12	5	51.60	1	55.75	51.60	4	6,284	0.06%
2021/08/11	0	0.00	2	51.85	50.90	-2	6,247	-0.03%
2021/08/10	1	50.60	3	51.17	51.00	-2	6,241	-0.03%
2021/08/09	3	51.13	0	0.00	51.00	3	6,274	0.05%
2021/08/06	18	52.69	0	0.00	52.10	18	6,286	0.29%
2021/08/05	0	0.00	5	54.70	54.20	-5	6,275	-0.08%
2021/08/04	6	53.85	8	54.18	53.90	-2	6,329	-0.03%
2021/08/03	0	0.00	0.1	54.06	54.40	-0.1	6,378	0.00%
2021/08/02	14	53.74	1.1	53.81	53.70	13	6,458	0.20%
2021/07/30	12.1	55.30	9.2	55.23	54.00	2.9	6,566	0.04%
2021/07/29	0	0.00	0.1	57.30	58.00	-0.1	6,453	0.00%
2021/07/28	10.1	55.79	15	56.43	56.50	-5	6,455	-0.08%
2021/07/27	25.1	58.61	11	57.75	57.60	14.1	6,433	0.22%
2021/07/26	4	60.98	8.2	61.02	60.90	-4.2	6,440	-0.06%
2021/07/23	29.1	60.63	5.1	61.29	59.90	24	6,422	0.37%
2021/07/22	5	61.00	11.3	61.37	61.10	-6.3	6,382	-0.10%
2021/07/21	16.1	59.94	10.2	61.04	59.90	5.9	6,341	0.09%
2021/07/20	15	60.53	17	61.17	60.80	-2	6,311	-0.03%
2021/07/19	15.2	61.34	0.1	61.70	61.10	15.1	6,268	0.24%
2021/07/16	10.5	62.42	10	63.05	62.10	0.5	6,347	0.01%
2021/07/15	11	63.57	5	65.30	63.30	6	6,303	0.10%
2021/07/14	4.1	61.85	7.2	63.17	63.60	-3.1	6,120	-0.05%
2021/07/13	36.3	64.35	23.1	63.42	62.00	13.3	5,867	0.23%
2021/07/12	4.1	61.13	20.1	61.37	62.30	-16.1	5,556	-0.29%
2021/07/09	3	59.17	13	59.39	58.90	-10	5,363	-0.19%
2021/07/08	2	58.40	0.2	58.48	58.20	1.8	5,282	0.03%
2021/07/07	8	58.36	2.1	59.23	57.80	5.9	5,294	0.11%
2021/07/06	18.3	59.48	7	60.41	58.60	11.3	5,252	0.22%
2021/07/05	2	62.30	55	61.40	62.40	-53	5,058	-1.05%
2021/07/02	1	54.00	18.1	55.67	56.80	-17.1	4,723	-0.36%
2021/07/01	30.3	54.94	0.1	56.40	53.80	30.2	4,847	0.62%
2021/06/30	9.1	56.05	17	56.91	56.60	-8	5,195	-0.15%
2021/06/29	17.1	55.95	19.2	56.28	56.60	-2.1	5,319	-0.04%
2021/06/28	1.1	55.54	0	0.00	55.00	1.1	5,187	0.02%
2021/06/25	0.1	55.95	10	55.70	55.80	-9.9	5,136	-0.19%
2021/06/24	1	55.40	9	55.56	55.40	-8	5,093	-0.16%
2021/06/23	6	54.20	6	55.33	55.30	0	5,007	0.00%
2021/06/22	32	55.93	7	56.90	54.70	25	4,944	0.51%
2021/06/21	7	54.21	8	55.59	54.70	-1	4,754	-0.02%
2021/06/18	0	0.00	2	53.90	52.10	-2	4,520	-0.04%
2021/06/17	2	52.25	0	0.00	53.70	2	4,415	0.05%
2021/06/15	0	0.00	1	51.60	52.30	-1	4,254	-0.02%
2021/06/11	0	0.00	8	52.00	50.80	-8	4,248	-0.19%
2021/06/04	8	49.99	0	0.00	49.85	8	4,258	0.19%
2021/06/03	1	50.80	0	0.00	50.90	1	4,266	0.02%
2021/06/02	6	50.95	7	51.11	50.90	-1	4,270	-0.02%
2021/06/01	2	52.30	8	51.25	51.50	-6	4,241	-0.14%
2021/05/31	0	0.00	1	50.50	49.40	-1	4,184	-0.02%
2021/05/28	2	48.55	0	0.00	48.30	2	4,132	0.05%
2021/05/25	0	0.00	6	45.45	45.15	-6	4,083	-0.15%
2021/05/20	0	0.00	1	42.65	42.55	-1	4,075	-0.02%
2021/05/18	0	0.00	8	42.08	43.70	-8	4,060	-0.20%
2021/05/17	8	40.64	0	0.00	39.90	8	4,034	0.20%
2021/05/14	6	44.30	0	0.00	44.30	6	3,991	0.15%
2021/05/12	2	48.50	0	0.00	45.60	2	3,959	0.05%
2021/05/11	6	50.10	1	50.80	49.90	5	3,899	0.13%
2021/05/10	7	54.47	15	55.55	54.30	-8	3,857	-0.21%
2021/05/07	8	54.96	29	54.01	54.60	-21	3,782	-0.56%
2021/05/06	5	50.30	6	51.25	50.00	-1	3,670	-0.03%
2021/05/05	9	50.79	8	51.84	50.10	1	3,669	0.03%
2021/05/04	18	52.17	1	51.10	50.70	17	3,677	0.46%
2021/05/03	3	54.37	18	55.58	53.40	-15	3,662	-0.41%
2021/04/29	10	53.65	1	53.80	53.20	9	3,636	0.25%
2021/04/28	1	53.50	0	53.10	53.40	1	3,638	0.03%
2021/04/27	20	54.64	0	0.00	54.20	20	3,693	0.54%
2021/04/26	2	55.90	3	56.33	55.70	-1	3,725	-0.03%
2021/04/23	2	55.50	1	55.30	55.50	1	3,747	0.03%
2021/04/22	3	55.93	5	54.90	53.70	-2	3,932	-0.05%
2021/04/21	5	53.50	0	0.00	53.50	5	3,906	0.13%
2021/04/20	0	0.00	1	54.80	54.20	-1	3,946	-0.03%
2021/04/19	2	53.70	0	0.00	53.60	2	3,970	0.05%
2021/04/16	7	55.21	4	55.35	55.00	3	3,954	0.08%
2021/04/15	3	55.20	16	55.59	55.30	-13	3,937	-0.33%
2021/04/14	6	52.77	31	52.97	52.80	-25	3,884	-0.64%
2021/04/13	11	54.65	11	55.95	55.10	0	3,931	0.00%
2021/04/12	23	55.80	2.1	55.60	54.50	20.9	4,055	0.52%
2021/04/09	13	58.58	3	59.37	57.10	10	4,098	0.24%
2021/04/08	7	59.37	1	60.80	59.20	6	4,093	0.15%
2021/04/07	25	60.26	2	59.75	59.50	23	4,033	0.57%
2021/04/06	29.1	60.43	49	61.48	62.50	-19.9	3,880	-0.51%
2021/04/01	30	57.67	52	57.89	58.00	-22	3,512	-0.63%
2021/03/31	0	0.00	17	53.12	53.30	-17	3,414	-0.50%
2021/03/30	5	52.30	0	0.00	52.20	5	3,517	0.14%
2021/03/26	1	52.10	14	52.56	51.70	-13	3,621	-0.36%
2021/03/24	1	50.80	0	0.00	50.80	1	4,001	0.02%
2021/03/23	1	51.40	10	54.00	51.00	-9	4,206	-0.21%
2021/03/22	10	49.25	0	0.00	49.25	10	4,162	0.24%
2021/03/19	10	48.60	10	49.80	49.80	0	4,206	0.00%
2021/03/18	10	49.85	10	50.40	49.50	0	4,226	0.00%
2021/03/17	10	49.85	1	50.50	50.00	9	4,299	0.21%
2021/03/16	0	0.00	22	51.50	51.90	-22	4,414	-0.50%
2021/03/10	0	0.00	3	46.95	46.65	-3	4,705	-0.06%
2021/03/09	12	45.69	7	46.35	45.80	5	4,794	0.10%
2021/03/05	10	49.05	1	48.90	48.40	9	5,145	0.17%
2021/03/02	10	50.60	0	0.00	50.10	10	5,883	0.17%
2021/02/26	5	50.88	1	51.00	51.00	4	6,062	0.07%
2021/02/25	10	51.60	0	0.00	51.60	10	6,156	0.16%
2021/02/24	10	52.30	10	53.10	52.00	0	6,202	0.00%
2021/02/23	14	52.37	21	52.44	52.00	-7	6,300	-0.11%
2021/02/22	25	53.61	0	0.00	53.00	25	6,384	0.39%
2021/02/19	0	0.00	5	53.78	53.30	-5	6,378	-0.08%
2021/02/18	0	0.00	14	53.30	53.30	-14	6,370	-0.22%
2021/02/05	13	51.31	0	0.00	51.10	13	6,346	0.20%
2021/02/04	10	51.90	0	0.00	51.50	10	6,338	0.16%
2021/02/03	1	54.60	0	0.00	53.10	1	6,323	0.02%
2021/02/02	0	0.00	10	53.40	53.50	-10	6,305	-0.16%
2021/02/01	2	50.50	0	0.00	51.00	2	6,293	0.03%
2021/01/29	20	51.95	0	0.00	51.30	20	6,289	0.32%
2021/01/28	20	52.85	6	54.90	52.80	14	6,271	0.22%
2021/01/27	9	54.73	0	0.00	54.60	9	6,264	0.14%
2021/01/26	24	55.60	6	55.22	54.80	18	6,245	0.29%
2021/01/25	10	56.30	16	57.23	56.70	-6	6,212	-0.10%
2021/01/22	3	56.30	19	57.94	58.10	-16	6,187	-0.26%
2021/01/21	1	56.00	2.3	56.21	55.40	-1.3	6,150	-0.02%
2021/01/20	17	56.70	1	55.00	54.80	16	6,264	0.26%
2021/01/19	0	0.00	2	59.05	58.80	-2	6,207	-0.03%
2021/01/18	22	57.05	14	58.83	58.10	8	6,134	0.13%
2021/01/15	27	59.54	22.1	59.48	59.50	4.9	6,043	0.08%
2021/01/14	14.1	56.69	19	57.34	58.00	-4.9	5,796	-0.08%
2021/01/13	0	0.00	25.2	54.01	55.60	-25.2	5,703	-0.44%
2021/01/12	23	52.48	0	0.00	52.10	23	5,639	0.41%
2021/01/11	2	55.10	10	55.90	55.10	-8	5,590	-0.14%
2021/01/08	5	54.50	3.2	54.83	54.30	1.8	5,569	0.03%
2021/01/07	2	55.30	0	0.00	55.10	2	5,527	0.04%
2021/01/06	29	56.09	3	55.60	55.60	26	5,479	0.47%
2021/01/05	5	57.94	2	59.55	59.10	3	5,361	0.06%
2021/01/04	1	58.00	17	58.58	58.70	-16	5,175	-0.31%
2020/12/31	3	52.70	33	53.37	53.40	-30	5,031	-0.60%
2020/12/30	10	51.60	20	52.60	51.80	-10	4,927	-0.20%
2020/12/29	23	50.66	2	50.70	50.40	21	4,872	0.43%
2020/12/28	4	51.80	1	52.40	52.00	3	4,815	0.06%
2020/12/25	5	53.78	3	51.60	51.90	2	4,769	0.04%
2020/12/24	4	55.58	3	56.50	54.90	1	4,640	0.02%
2020/12/23	5	57.90	0	0.00	58.20	5	4,523	0.11%
2020/12/22	1	58.90	2	57.10	56.80	-1	4,477	-0.02%
2020/12/21	0	0.00	6	58.67	59.30	-6	4,403	-0.14%
2020/12/18	8	59.86	2	59.90	60.80	6	4,270	0.14%
2020/12/17	6	54.65	8.5	54.87	56.90	-2.5	3,997	-0.06%
2020/12/16	2	52.10	10	52.40	51.80	-8	3,794	-0.21%
2020/12/15	24	51.47	14	53.01	50.70	10	3,776	0.26%
2020/12/14	2	52.10	0	0.00	52.50	2	3,732	0.05%
2020/12/11	14	52.09	1	51.80	51.50	13	3,725	0.35%
2020/12/10	13	52.35	16	53.64	53.30	-3	3,682	-0.08%
2020/12/09	0	0.00	58.9	52.68	54.30	-58.9	3,571	-1.65%
2020/12/08	0	0.00	35	49.60	49.45	-35	3,418	-1.02%
2020/12/07	14	48.99	0	0.00	48.40	14	3,394	0.41%
2020/12/04	3	50.23	33	50.98	50.80	-30	3,319	-0.90%
2020/12/03	4	50.11	0	0.00	49.60	4	3,261	0.12%
2020/12/02	30	52.17	38	53.02	51.60	-8	3,201	-0.25%
2020/12/01	10	50.42	35	52.30	53.50	-25	3,064	-0.82%
2020/11/30	11	48.26	22	50.37	49.80	-11	2,844	-0.39%
2020/11/27	6	50.14	2	51.10	49.80	4	2,641	0.15%
2020/11/26	7	48.65	12	50.53	51.00	-5	2,450	-0.20%
2020/11/25	0	0.00	19	44.30	46.40	-19	2,186	-0.87%
2020/11/23	0	0.00	4	39.54	42.05	-4	1,968	-0.20%
2020/11/20	6	40.79	1	41.00	40.40	5	1,972	0.25%
2020/11/19	0	0.00	5	40.21	41.00	-5	1,935	-0.26%
2020/11/18	0	0.00	3	38.50	38.30	-3	1,994	-0.15%
2020/11/17	3	37.65	0	0.00	37.60	3	2,206	0.14%
2020/11/13	46	37.38	0	0.00	37.50	46	2,399	1.92%
2020/11/12	0	0.00	2	37.85	37.60	-2	2,405	-0.08%
2020/11/11	0	0.00	1	37.45	37.50	-1	2,419	-0.04%
2020/11/10	8	38.01	0	0.00	37.60	8	2,437	0.33%
2020/11/09	2	37.75	0	0.00	38.00	2	2,466	0.08%
2020/10/30	0	0.00	35	37.79	37.40	-35	3,059	-1.14%
2020/10/28	41	40.60	0	0.00	40.50	41	3,322	1.23%
2020/10/27	0	0.00	8	38.55	38.55	-8	3,270	-0.24%
2020/10/26	5	35.35	0	0.00	35.05	5	3,516	0.14%
2020/10/15	0	0.00	1	36.15	35.90	-1	4,455	-0.02%
2020/10/14	5	36.00	0	0.00	36.00	5	4,544	0.11%
2020/10/12	0	0.00	1	37.00	36.55	-1	4,720	-0.02%
2020/10/06	1	36.60	0	0.00	36.55	1	4,963	0.02%
2020/09/25	3	35.73	0	0.00	35.45	3	5,953	0.05%
2020/09/24	5	37.00	0	0.00	36.85	5	6,182	0.08%
2020/09/14	0	0.00	1	40.80	40.80	-1	6,985	-0.01%
2020/09/10	0	0.00	0.2	38.35	38.50	-0.2	6,869	0.00%
2020/09/07	4	38.20	11	37.85	37.85	-7	6,830	-0.10%
2020/09/04	11	38.50	11	39.05	39.05	0	6,802	0.00%
2020/09/03	5	39.50	4	40.13	39.50	1	6,777	0.01%
2020/09/02	7	39.79	30	40.00	39.70	-23	6,763	-0.34%
2020/08/31	11	39.95	13	41.26	41.40	-2	6,693	-0.03%
2020/08/28	9	39.82	0	0.00	39.70	9	6,649	0.14%
2020/08/27	23	41.28	0	0.00	40.00	23	6,621	0.35%
2020/08/26	13	41.77	15	40.70	40.55	-2	6,565	-0.03%
2020/08/25	5	42.17	7	42.23	41.75	-2	6,490	-0.03%
2020/08/24	11	43.45	18	42.51	42.00	-7	6,410	-0.11%
2020/08/21	4	40.16	7	41.41	43.45	-3	6,253	-0.05%
2020/08/20	2	38.35	0	0.00	39.50	2	6,045	0.03%
2020/08/18	8	37.30	0	0.00	37.05	8	5,867	0.14%
2020/08/13	1	37.90	1	36.70	36.70	0	5,872	0.00%
2020/08/10	0	0.00	0.5	37.65	37.70	-0.5	5,759	-0.01%
2020/08/07	0	0.00	5	38.40	38.25	-5	5,724	-0.09%
2020/08/06	11	40.24	55	39.80	39.80	-44	5,623	-0.78%
2020/08/05	16	41.68	8	42.33	41.10	8	5,510	0.15%
2020/08/04	37	40.89	5	40.15	40.45	32	5,238	0.61%
2020/07/31	1	39.00	1	38.85	38.80	0	4,931	0.00%
2020/07/30	22	38.66	12	38.70	38.75	10	4,844	0.21%
2020/07/29	1	34.00	0	0.00	35.80	1	4,588	0.02%
2020/07/28	10	33.79	7	34.46	33.40	3	4,540	0.07%
2020/07/27	3	37.70	0	0.00	36.75	3	4,396	0.07%
2020/07/24	7	40.03	6	38.77	38.00	1	4,291	0.02%
2020/07/23	2	38.23	1	39.00	38.80	1	3,973	0.03%
2020/07/20	1	38.05	0	0.00	36.60	1	3,729	0.03%
2020/07/15	0	0.00	3	36.20	36.20	-3	3,538	-0.08%
2020/07/10	1	38.50	1	37.95	37.85	0	3,462	0.00%
2020/07/09	13	40.63	14	40.19	39.20	-1	3,373	-0.03%
2020/07/08	0	0.00	6	38.28	38.10	-6	3,048	-0.20%
2020/07/07	9	35.31	2	36.00	35.05	7	2,744	0.26%
2020/07/06	3	37.25	10	37.11	37.35	-7	2,653	-0.26%
2020/07/03	13	38.88	6	37.58	37.00	7	2,525	0.28%
2020/07/02	5	35.44	2	34.40	36.35	3	2,271	0.13%
2020/07/01	0	0.00	1	33.50	33.05	-1	2,133	-0.05%
2020/06/30	0	0.00	7	33.76	33.55	-7	2,057	-0.34%
2020/06/29	7	30.64	2	32.43	32.55	5	1,863	0.27%
2020/06/24	0	0.00	2	29.60	29.60	-2	1,674	-0.12%
2020/06/16	0	0.00	1	27.50	27.50	-1	1,318	-0.08%
2020/06/15	1	27.65	2	27.18	27.00	-1	1,335	-0.07%
2020/06/12	1	27.50	0	0.00	27.60	1	1,338	0.07%
2020/06/11	1	29.10	0	0.00	28.10	1	1,347	0.07%
2020/06/08	0	0.00	1	30.00	29.95	-1	1,375	-0.07%
2020/06/05	1	29.95	0	0.00	29.95	1	1,371	0.07%
2020/06/03	1	30.00	0	0.00	29.85	1	1,384	0.07%
2020/05/29	1	29.10	0	0.00	28.95	1	1,392	0.07%
2020/05/26	0	0.00	3	29.93	30.65	-3	1,390	-0.22%
2020/05/25	0	0.00	2	29.00	29.30	-2	1,378	-0.15%
2020/05/22	1	29.45	3	29.67	29.50	-2	1,388	-0.14%
2020/05/21	3	29.93	0	0.00	30.65	3	1,371	0.22%
2020/05/18	0	0.00	4	28.40	29.00	-4	1,335	-0.30%
2020/05/13	0	0.00	5	29.07	29.30	-5	1,297	-0.39%
2020/05/12	2	29.50	1	29.20	29.20	1	1,301	0.08%
2020/05/11	0	0.00	6	30.01	29.80	-6	1,292	-0.46%
2020/05/08	12	30.84	2	31.40	30.60	10	1,286	0.78%
2020/05/07	2	30.35	4	30.80	31.15	-2	1,282	-0.16%
2020/05/06	2	30.38	1	30.25	30.05	1	1,277	0.08%
2020/05/05	3	31.12	1	31.25	30.80	2	1,267	0.16%
2020/05/04	1	31.60	0	0.00	31.65	1	1,255	0.08%
2020/04/28	0	0.00	1	31.90	31.70	-1	1,260	-0.08%
2020/04/27	1	31.80	1	32.10	32.00	0	1,273	0.00%
2020/04/24	1	32.30	0	0.00	32.00	1	1,255	0.08%
2020/04/22	0	0.00	2	30.90	31.20	-2	1,229	-0.16%
2020/04/21	2	31.13	12	31.73	31.55	-10	1,240	-0.81%
2020/04/20	2	30.03	0	0.00	31.30	2	1,208	0.17%
2020/04/17	2	30.83	2	31.35	30.45	0	1,236	0.00%
2020/04/16	10	30.15	5	29.27	30.45	5	1,173	0.43%
2020/04/15	3	25.32	4	27.63	27.70	-1	1,095	-0.09%
2020/04/14	1	24.80	29	25.10	25.20	-28	1,075	-2.60%
2020/04/13	1	24.80	2	24.95	25.00	-1	1,069	-0.09%
2020/04/10	2	23.65	3	24.15	24.20	-1	1,075	-0.09%
2020/04/09	1	23.85	0	0.00	24.45	1	1,094	0.09%
2020/04/07	0	0.00	20	20.50	20.80	-20	1,088	-1.84%
2020/04/06	0	0.00	2	19.73	19.85	-2	1,106	-0.18%
2020/03/27	10	20.25	0	0.00	19.25	10	1,273	0.79%
2020/03/26	1	19.00	0	0.00	19.20	1	1,419	0.07%
2020/03/24	2	18.15	2	17.60	17.85	0	1,538	0.00%
2020/03/23	1	16.70	0	0.00	16.70	1	1,546	0.06%
2020/03/20	10	18.20	3	17.88	18.00	7	1,626	0.43%
2020/03/19	6	17.09	1	17.40	16.95	5	1,649	0.30%
2020/03/18	1	18.80	0	0.00	18.80	1	1,631	0.06%
2020/03/17	1	19.85	2	19.05	19.75	-1	1,638	-0.06%
2020/03/16	1	20.00	0	0.00	20.00	1	1,633	0.06%
2020/03/13	2	21.35	0	0.00	21.95	2	1,617	0.12%
2020/03/12	3	23.63	0	0.00	23.70	3	1,594	0.19%
2020/03/11	1	26.35	0	0.00	26.20	1	1,572	0.06%
2020/03/10	2	26.00	0	0.00	26.95	2	1,571	0.13%
2020/03/05	0	0.00	1	29.05	29.00	-1	1,542	-0.06%
2020/03/03	2	28.75	3	28.90	28.80	-1	1,536	-0.07%
2020/03/02	3	27.97	0	0.00	27.75	3	1,533	0.20%
2020/02/25	0	0.00	3	29.60	29.75	-3	1,516	-0.20%
2020/02/24	0	0.00	3	30.40	30.10	-3	1,563	-0.19%
2020/02/21	1	30.80	0	0.00	30.80	1	1,578	0.06%
2020/02/20	0	0.00	3	30.85	30.50	-3	1,570	-0.19%
2020/02/18	0	0.00	3	30.60	30.75	-3	1,561	-0.19%
2020/02/17	0	0.00	3	30.40	30.40	-3	1,560	-0.19%
2020/02/12	1	30.60	1	30.75	30.65	0	1,555	0.00%
2020/02/11	0	0.00	1	30.50	30.20	-1	1,552	-0.06%
2020/02/10	1	29.10	1	29.85	29.40	0	1,548	0.00%
2020/02/07	1	29.90	0	0.00	29.90	1	1,544	0.06%
2020/02/06	0	0.00	2	30.50	30.60	-2	1,536	-0.13%
2020/02/04	0	0.00	2	29.98	30.10	-2	1,529	-0.13%
2020/02/03	3	29.13	0	0.00	29.15	3	1,523	0.20%
2020/01/31	3	31.37	5	31.53	31.50	-2	1,501	-0.13%
2020/01/30	8	32.26	0	0.00	32.10	8	1,486	0.54%
2020/01/20	0	0.00	1	36.05	35.65	-1	1,465	-0.07%
2020/01/16	1	35.70	0	0.00	35.70	1	1,452	0.07%
2020/01/14	2	35.80	0	0.00	35.65	2	1,437	0.14%
2020/01/13	0	0.00	1	36.05	36.10	-1	1,425	-0.07%
2020/01/06	5	35.18	1	35.05	34.60	4	1,390	0.29%
2020/01/03	2	35.80	0	0.00	35.60	2	1,374	0.15%
2020/01/02	1	36.50	1	36.20	36.35	0	1,354	0.00%
2019/12/27	0	0.00	80	35.79	35.25	-80	1,316	-6.08%
2019/12/26	1	35.65	0	0.00	35.65	1	1,297	0.08%
2019/12/24	1	36.00	3	36.15	36.90	-2	1,247	-0.16%
2019/12/23	81	36.42	10	36.94	36.05	71	1,197	5.93%
2019/12/20	9	34.82	4	35.05	34.60	5	1,052	0.48%
2019/12/19	0	0.00	3	33.98	34.60	-3	1,001	-0.30%
2019/12/18	0	0.00	1	33.45	33.30	-1	1,075	-0.09%
2019/12/17	3	33.95	1	34.10	33.30	2	1,122	0.18%
2019/12/16	1	33.65	2	33.35	33.40	-1	1,046	-0.10%
2019/12/12	1	33.10	1	33.30	32.25	0	1,031	0.00%
2019/12/11	3	32.57	1	33.05	32.95	2	1,021	0.20%
2019/12/04	0	0.00	1	32.20	32.05	-1	1,163	-0.09%
2019/12/03	2	32.00	2	32.30	32.35	0	1,171	0.00%
2019/12/02	1	31.50	0	0.00	31.80	1	1,174	0.09%
2019/11/22	1	32.80	0	0.00	32.80	1	1,202	0.08%
2019/11/21	0	0.00	2	34.50	33.45	-2	1,190	-0.17%
2019/11/20	1	33.05	2	32.28	33.40	-1	1,132	-0.09%
2019/11/19	0	0.00	1	31.65	31.60	-1	1,117	-0.09%
2019/11/18	1	31.65	1	31.60	31.65	0	1,119	0.00%
2019/11/14	2	31.48	1	31.40	31.30	1	1,131	0.09%
2019/11/13	0	0.00	1	32.20	31.85	-1	1,145	-0.09%
2019/11/12	2	31.68	2	31.95	31.70	0	1,150	0.00%
2019/11/11	2	32.18	0	0.00	32.05	2	1,151	0.17%
2019/11/08	1	32.55	2	32.53	32.80	-1	1,153	-0.09%
2019/11/07	1	32.00	0	0.00	31.95	1	1,158	0.09%
2019/11/06	2	32.43	1	32.65	32.40	1	1,162	0.09%
2019/11/04	2	32.83	0	0.00	32.80	2	1,201	0.17%
2019/11/01	0	0.00	1	32.90	32.85	-1	1,206	-0.08%
2019/10/31	1	32.85	2	32.98	32.45	-1	1,209	-0.08%
2019/10/29	1	33.20	0	0.00	33.15	1	1,214	0.08%
2019/10/28	1	33.80	0	0.00	33.70	1	1,233	0.08%
2019/10/25	1	34.15	1	34.40	34.05	0	1,251	0.00%
2019/10/22	0	0.00	1	34.45	34.40	-1	1,381	-0.07%
2019/10/21	1	34.25	0	0.00	34.70	1	1,384	0.07%
2019/10/18	1	35.00	0	0.00	34.35	1	1,391	0.07%
2019/10/17	0	0.00	2	34.18	34.35	-2	1,381	-0.14%
2019/10/15	1	34.00	1	33.70	33.60	0	1,390	0.00%
2019/10/14	1	33.60	1	33.80	33.50	0	1,395	0.00%
2019/10/08	1	33.75	0	0.00	33.75	1	1,409	0.07%
2019/10/04	4	34.56	3	34.97	34.40	1	1,406	0.07%
2019/10/03	2	34.15	0	0.00	34.05	2	1,396	0.14%
2019/10/01	1	34.45	0	0.00	34.60	1	1,418	0.07%
2019/09/26	0	0.00	1	35.25	35.55	-1	1,427	-0.07%
2019/09/25	1	34.85	1	34.75	34.85	0	1,446	0.00%
2019/09/24	0	0.00	1	35.70	35.55	-1	1,452	-0.07%
2019/09/23	3	36.70	3	37.30	36.30	0	1,430	0.00%
2019/09/20	1	34.90	1	35.00	35.30	0	1,372	0.00%
2019/09/19	0	0.00	1	34.15	33.80	-1	1,325	-0.08%
2019/09/18	1	33.85	1	34.20	33.80	0	1,350	0.00%
2019/09/16	1	33.60	0	0.00	33.50	1	1,489	0.07%
2019/09/12	0	0.00	4	34.44	34.10	-4	1,524	-0.26%
2019/09/11	1	34.35	0	0.00	34.20	1	1,694	0.06%
2019/09/10	0	0.00	4	34.50	33.60	-4	1,714	-0.23%
2019/09/09	4	35.50	1	34.90	34.60	3	1,740	0.17%
2019/09/06	3	33.58	4.2	33.95	33.95	-1.2	1,717	-0.07%
2019/09/03	0	0.00	1	33.20	32.60	-1	1,786	-0.06%
2019/09/02	2	31.98	2	32.48	32.50	0	1,776	0.00%
2019/08/29	1	31.85	0	0.00	31.70	1	1,791	0.06%
2019/08/28	0	0.00	1	32.45	31.90	-1	1,795	-0.06%
2019/08/26	1	31.60	0	0.00	31.65	1	1,810	0.06%
2019/08/22	0	0.00	1	32.45	32.10	-1	1,824	-0.05%
2019/08/20	0	0.00	1.3	32.54	32.15	-1.3	1,854	-0.07%
2019/08/16	0	0.00	1	31.90	32.45	-1	1,882	-0.05%
2019/08/15	1	31.10	2	31.15	31.05	-1	1,885	-0.05%
2019/08/14	1	32.30	1	32.15	31.60	0	1,913	0.00%
2019/08/13	0	0.00	9	31.60	31.55	-9	1,969	-0.46%
2019/08/12	0	0.00	1	32.10	32.10	-1	1,991	-0.05%
2019/08/08	2	31.70	0	0.00	31.60	2	2,048	0.10%
2019/08/07	3	32.07	6	32.95	31.15	-3	2,113	-0.14%
2019/08/06	12	32.51	1	33.15	33.05	11	2,116	0.52%
2019/08/05	2	34.20	0	0.00	33.90	2	2,122	0.09%
2019/08/02	2	34.68	0	0.00	34.40	2	2,159	0.09%
2019/08/01	3	34.63	9	34.75	35.15	-6	2,200	-0.27%
2019/07/31	0	0.00	2	35.20	35.10	-2	2,251	-0.09%
2019/07/30	7	35.49	5	35.30	35.20	2	2,272	0.09%
2019/07/29	6	37.25	0	0.00	36.55	6	2,261	0.27%
2019/07/26	1	37.55	0	0.00	37.00	1	2,259	0.04%
2019/07/25	4	36.69	1	36.90	36.80	3	2,221	0.14%
2019/07/19	0	0.00	2	35.25	35.00	-2	2,226	-0.09%
2019/07/18	2	35.78	0	0.00	35.35	2	2,243	0.09%
2019/07/15	1	35.15	0	0.00	35.70	1	2,269	0.04%
2019/07/12	7	35.30	8	34.80	34.85	-1	2,302	-0.04%
2019/07/11	0	0.00	1	35.20	35.10	-1	2,374	-0.04%
2019/07/09	1	35.45	0	0.00	35.35	1	2,457	0.04%
2019/07/08	0	0.00	2	35.60	35.30	-2	2,476	-0.08%
2019/07/03	0	0.00	1	37.05	36.30	-1	2,546	-0.04%
2019/07/02	0	0.00	1	36.95	37.25	-1	2,579	-0.04%
2019/06/27	0	0.00	2	36.13	35.75	-2	2,614	-0.08%
2019/06/26	3	34.63	0	0.00	34.25	3	2,602	0.12%
2019/06/25	5	34.56	0	0.00	34.25	5	2,628	0.19%
2019/06/24	0	0.00	2	35.05	34.90	-2	2,724	-0.07%
2019/06/21	0	0.00	1	37.90	35.85	-1	2,762	-0.04%
2019/06/20	0	0.00	1	38.40	38.35	-1	2,697	-0.04%
2019/06/19	0	0.00	4	38.46	38.60	-4	2,773	-0.14%
2019/06/18	0	0.00	1	35.25	35.35	-1	2,643	-0.04%
2019/06/17	0	0.00	1	34.75	35.15	-1	2,689	-0.04%
2019/06/14	1	33.70	0	0.00	34.90	1	2,905	0.03%
2019/06/12	0	0.00	3	34.57	34.00	-3	3,264	-0.09%
2019/06/11	1	33.00	2	32.98	32.60	-1	3,391	-0.03%
2019/06/05	1	33.25	5	33.20	32.05	-4	3,449	-0.12%
2019/06/04	1	32.00	0	0.00	31.80	1	3,471	0.03%
2019/05/31	0	0.00	1	32.70	32.80	-1	3,564	-0.03%
2019/05/30	1	32.40	0	0.00	32.50	1	3,561	0.03%
2019/05/29	5	32.05	0	0.00	31.70	5	3,565	0.14%
2019/05/27	5	31.50	0	0.00	31.40	5	3,567	0.14%
2019/05/24	1	33.10	1	32.00	32.15	0	3,590	0.00%
2019/05/22	1	34.05	0	0.00	33.80	1	3,638	0.03%
2019/05/21	0	0.00	1	33.75	34.20	-1	3,672	-0.03%
2019/05/17	2	33.10	1	32.60	32.35	1	3,741	0.03%
2019/05/16	0	0.00	1	34.25	33.05	-1	3,755	-0.03%
2019/05/14	3	31.00	0	0.00	31.50	3	3,656	0.08%
2019/05/13	3	31.72	0	0.00	31.00	3	3,653	0.08%
2019/05/10	10	33.40	15	32.16	32.40	-5	3,668	-0.14%
2019/05/09	0	0.00	2.5	33.85	33.10	-2.5	3,640	-0.07%
2019/05/08	1	36.50	17	35.43	34.95	-16	3,625	-0.44%
2019/05/07	4	37.90	0	0.00	37.35	4	3,632	0.11%
2019/05/03	0	0.00	6	39.48	39.15	-6	3,631	-0.17%
2019/04/30	2	38.20	0	0.00	38.60	2	3,607	0.06%
2019/04/29	2	38.43	0	0.00	38.00	2	3,623	0.06%
2019/04/25	2	38.90	0	0.00	39.00	2	3,591	0.06%
2019/04/24	1	39.90	1	39.30	38.60	0	3,593	0.00%
2019/04/23	2	39.10	0	0.00	39.20	2	3,578	0.06%
2019/04/22	0	0.00	1	40.25	39.20	-1	3,576	-0.03%
2019/04/19	10	38.73	11	38.66	38.95	-1	3,575	-0.03%
2019/04/18	1	39.00	1	39.25	38.10	0	3,560	0.00%
2019/04/17	1	40.00	3	42.30	40.00	-2	3,536	-0.06%
2019/04/16	1	39.30	0	0.00	41.00	1	3,458	0.03%
2019/04/15	0	0.00	4	39.55	39.10	-4	3,406	-0.12%
2019/04/12	4	38.85	0	0.00	38.70	4	3,397	0.12%
2019/04/11	1	39.05	0	0.00	39.00	1	3,385	0.03%
2019/04/10	1	40.20	0	0.00	39.10	1	3,375	0.03%
2019/04/09	2	39.95	0	0.00	39.05	2	3,329	0.06%
2019/04/08	1	39.50	4	40.43	39.55	-3	3,337	-0.09%
2019/04/03	1	39.10	0	0.00	39.55	1	3,323	0.03%
2019/04/01	0	0.00	0	39.20	39.20	0	3,355	0.00%
2019/03/29	3	39.75	1	39.55	39.90	2	3,323	0.06%
2019/03/28	0	0.00	1	39.70	39.00	-1	3,292	-0.03%
2019/03/27	0	0.00	6	40.03	40.00	-6	3,279	-0.18%
2019/03/26	13	38.60	3	39.07	39.50	10	3,166	0.32%
2019/03/25	1	36.25	1	36.70	36.55	0	3,088	0.00%
2019/03/22	1	38.25	1	38.00	37.70	0	3,061	0.00%
2019/03/21	3	38.23	0	0.00	38.10	3	2,988	0.10%
2019/03/19	7	39.29	3	40.22	37.35	4	3,027	0.13%
2019/03/18	1	35.60	5	36.73	38.50	-4	2,779	-0.14%
2019/03/14	0	0.00	12	32.90	33.85	-12	2,396	-0.50%
2019/03/12	4	29.11	0	0.00	28.85	4	2,211	0.18%
2019/03/08	1	29.40	6	29.04	28.80	-5	2,259	-0.22%
2019/03/07	1	29.20	1	29.40	28.80	0	2,269	0.00%
2019/03/06	7	29.13	4	29.14	29.25	3	2,313	0.13%
2019/02/26	0	0.00	2	28.70	28.35	-2	2,544	-0.08%
2019/02/25	6	28.63	0	0.00	28.65	6	2,641	0.23%
2019/02/22	0	0.00	1	28.85	28.90	-1	2,634	-0.04%
2019/02/21	6	28.38	1	29.00	29.00	5	2,629	0.19%
2019/02/19	1	29.10	5	28.99	29.10	-4	2,560	-0.16%
2019/02/18	3	27.02	8	27.53	27.95	-5	2,494	-0.20%
2019/02/15	3	26.80	0	0.00	26.50	3	2,468	0.12%
2019/02/13	0	0.00	1	26.45	26.25	-1	2,614	-0.04%
2019/02/12	0	0.00	3	27.18	26.80	-3	2,610	-0.11%
2019/01/28	0	0.00	1	26.35	25.85	-1	2,649	-0.04%
2019/01/22	1	25.30	1	24.95	24.65	0	2,673	0.00%
2019/01/21	0	0.00	2	24.13	24.60	-2	2,673	-0.07%
2019/01/18	1	23.80	1	24.15	23.80	0	2,685	0.00%
2019/01/17	1	24.20	0	0.00	23.80	1	2,719	0.04%
2019/01/16	2	24.95	1	24.70	24.70	1	2,716	0.04%
2019/01/14	0	0.00	2	24.95	24.70	-2	2,730	-0.07%
2019/01/11	3	25.17	4	25.38	24.65	-1	2,752	-0.04%
2019/01/10	2	24.80	1	25.25	24.85	1	2,760	0.04%
2019/01/09	1	25.00	1	25.20	25.00	0	2,777	0.00%
2019/01/07	1	24.60	2	24.98	24.60	-1	2,799	-0.04%
2019/01/04	3	24.08	2	24.30	24.00	1	2,836	0.04%
2019/01/03	3	25.48	2	26.10	25.20	1	2,846	0.03%
2019/01/02	1	26.30	0	0.00	25.95	1	2,864	0.03%
2018/12/28	2	26.23	3	26.35	26.30	-1	2,880	-0.03%
2018/12/27	3	27.00	0	0.00	26.80	3	2,930	0.10%
2018/12/24	0	0.00	1	27.00	26.90	-1	2,886	-0.03%
2018/12/22	1	27.10	1	27.40	27.00	0	2,880	0.00%
2018/12/21	1	27.30	0	0.00	27.30	1	2,898	0.03%
2018/12/20	5	26.50	0	0.00	27.95	5	2,906	0.17%
2018/12/19	1	28.00	0	0.00	28.00	1	2,954	0.03%
2018/12/18	3	28.05	0	0.00	27.70	3	2,953	0.10%
2018/12/17	0	0.00	1	28.50	28.40	-1	2,974	-0.03%
2018/12/14	1	28.10	1	28.75	28.75	0	3,038	0.00%
2018/12/13	3	28.93	18	29.37	28.85	-15	3,134	-0.48%
2018/12/11	1	26.80	1	26.95	26.80	0	3,088	0.00%
2018/12/10	0	0.00	1	26.35	26.10	-1	3,105	-0.03%
2018/12/07	0	0.00	2	27.00	27.30	-2	3,097	-0.06%
2018/12/06	3	26.50	2	26.33	26.10	1	3,086	0.03%
2018/12/05	1	28.10	0	0.00	28.30	1	3,066	0.03%
2018/12/04	1	28.75	1	29.15	28.95	0	3,076	0.00%
2018/12/03	2	28.95	1	29.10	29.20	1	3,080	0.03%
2018/11/30	6	28.16	2	28.18	28.60	4	3,070	0.13%
2018/11/29	6	28.79	11	28.57	28.40	-5	3,068	-0.16%
2018/11/28	1	27.40	0	0.00	27.40	1	3,029	0.03%
2018/11/27	6	26.98	0	0.00	27.00	6	3,120	0.19%
2018/11/26	0	0.00	1	26.25	26.80	-1	3,227	-0.03%
2018/11/23	6	25.98	0	0.00	25.85	6	3,178	0.19%
2018/11/22	0	0.00	2	26.15	26.70	-2	3,106	-0.06%
2018/11/21	1	24.05	1	24.20	24.30	0	3,016	0.00%
2018/11/20	1	23.60	1	24.00	23.55	0	3,002	0.00%
2018/11/19	1	23.65	0	0.00	23.65	1	3,007	0.03%
2018/11/16	2	24.25	1	24.00	23.95	1	3,064	0.03%
2018/11/15	1	23.65	0	0.00	23.70	1	3,118	0.03%
2018/11/14	1	24.70	0	0.00	24.00	1	3,110	0.03%
2018/11/13	1	23.95	2	24.00	24.90	-1	3,087	-0.03%
2018/11/12	1	22.80	1	24.50	24.65	0	3,018	0.00%
2018/11/08	1	23.10	2	22.73	22.35	-1	2,995	-0.03%
2018/11/07	2	22.15	3	22.05	22.55	-1	3,010	-0.03%
2018/11/06	0	0.00	4	21.14	20.50	-4	3,039	-0.13%
2018/11/02	2	21.45	2	21.73	21.30	0	3,138	0.00%
2018/11/01	3	21.12	17	20.58	21.35	-14	3,132	-0.45%
2018/10/31	1	20.20	4	19.88	20.20	-3	3,126	-0.10%
2018/10/30	1	19.20	1	19.00	19.05	0	3,144	0.00%
2018/10/29	3	19.00	5	18.53	19.00	-2	3,158	-0.06%
2018/10/26	10	19.70	5	18.80	18.85	5	3,200	0.16%
2018/10/25	16	20.01	0	0.00	19.65	16	3,196	0.50%
2018/10/24	0	0.00	1	21.45	21.15	-1	3,190	-0.03%
2018/10/22	1	23.05	0	0.00	23.05	1	3,188	0.03%
2018/10/19	1	22.40	1	22.30	22.45	0	3,193	0.00%
2018/10/17	2	24.55	1	24.60	24.00	1	3,240	0.03%
2018/10/15	1	25.80	1	25.00	24.90	0	3,356	0.00%
2018/10/11	3	24.50	0	0.00	24.50	3	3,401	0.09%
2018/10/09	2	27.70	1	27.65	27.20	1	3,417	0.03%
2018/10/08	3	29.20	0	0.00	28.90	3	3,448	0.09%
2018/10/05	7	29.63	4	29.00	28.75	3	3,464	0.09%
2018/10/04	7	31.92	0	0.00	30.85	7	3,488	0.20%
2018/10/03	2	32.30	0	0.00	32.40	2	3,632	0.06%
2018/09/27	0	0.00	1	36.50	36.10	-1	4,132	-0.02%
2018/09/20	1	36.65	1	36.90	36.95	0	5,195	0.00%
2018/09/19	2	38.55	2	39.65	38.05	0	5,237	0.00%
2018/09/18	0	0.00	1	38.30	37.35	-1	5,270	-0.02%
2018/09/17	1	36.80	0	0.00	36.20	1	5,414	0.02%
2018/09/14	2	36.18	0	0.00	36.60	2	5,661	0.04%
2018/09/13	2	35.35	2	35.63	35.30	0	5,935	0.00%
2018/09/12	1	36.05	1	35.50	35.20	0	6,269	0.00%
2018/09/11	0	0.00	5	36.00	36.05	-5	6,611	-0.08%
2018/09/10	6	35.20	15	35.47	35.00	-9	6,919	-0.13%
2018/09/06	6	38.43	12	39.10	38.35	-6	7,280	-0.08%
2018/09/05	3	38.57	4	38.83	38.15	-1	7,641	-0.01%
2018/09/04	2	38.63	8	38.48	38.40	-6	7,816	-0.08%
2018/09/03	17	40.11	30	38.74	37.40	-13	7,856	-0.17%
2018/08/31	34	39.03	16	38.88	39.90	18	7,891	0.23%
2018/08/29	15	35.70	1	36.15	36.50	14	7,909	0.18%
2018/08/28	1	35.60	0	0.00	35.00	1	8,048	0.01%
2018/08/27	0	0.00	5	34.98	35.60	-5	8,131	-0.06%
2018/08/24	0	0.00	2	34.63	34.50	-2	8,175	-0.02%
2018/08/23	8	36.59	0	0.00	35.30	8	8,274	0.10%
2018/08/21	1	34.60	0	0.00	34.15	1	8,296	0.01%
2018/08/20	0	0.00	2	35.03	35.15	-2	8,310	-0.02%
2018/08/17	5	35.30	0	0.00	35.30	5	8,324	0.06%
2018/08/15	3	35.25	0	0.00	35.45	3	8,315	0.04%
2018/08/14	1	35.15	0	0.00	35.50	1	8,324	0.01%
2018/08/13	3	37.37	7	36.01	35.15	-4	8,494	-0.05%
2018/08/10	2	39.20	8	39.81	38.70	-6	8,575	-0.07%
2018/08/09	0	0.00	1	38.50	38.65	-1	8,835	-0.01%
2018/08/08	0	0.00	1	40.75	40.10	-1	9,082	-0.01%
2018/08/07	1	41.30	3	41.32	41.20	-2	9,098	-0.02%
2018/08/06	4	42.35	4	40.90	40.90	0	9,252	0.00%
2018/08/02	15	44.25	5	42.90	42.35	10	9,410	0.11%
2018/07/31	13	44.83	9	45.45	45.60	4	9,520	0.04%
2018/07/30	3	45.25	0	0.00	45.15	3	9,620	0.03%
2018/07/25	0	0.00	1	48.05	47.00	-1	10,381	-0.01%
2018/07/20	1	45.35	1	45.55	45.20	0	10,498	0.00%
2018/07/18	5	46.70	5	46.25	46.20	0	10,796	0.00%
2018/07/17	0	0.00	10	47.90	47.25	-10	10,883	-0.09%
2018/07/16	1	49.80	1	48.90	48.00	0	11,280	0.00%
2018/07/13	7	48.45	3	48.53	48.20	4	11,245	0.04%
2018/07/11	8	48.61	4	48.23	48.10	4	11,705	0.03%
2018/07/10	3	45.10	4	45.46	45.60	-1	11,634	-0.01%
2018/07/09	2	47.55	0	0.00	47.50	2	11,760	0.02%
2018/07/06	5	46.50	8	47.57	48.55	-3	11,839	-0.03%
2018/07/05	6	48.72	6	50.58	47.75	0	11,778	0.00%
2018/07/04	13	49.96	5	52.20	49.00	8	11,826	0.07%
2018/07/03	9	50.87	5	51.74	50.00	4	11,863	0.03%
2018/07/02	27	53.53	33	53.92	51.40	-6	11,591	-0.05%
2018/06/29	2	49.85	10	49.48	50.40	-8	11,188	-0.07%
2018/06/28	1	45.80	4	45.95	45.85	-3	10,976	-0.03%
2018/06/27	7	47.56	10	47.59	47.70	-3	10,885	-0.03%
2018/06/26	4	46.29	12	47.18	47.50	-8	10,755	-0.07%
2018/06/25	23	47.15	11	45.43	44.50	12	10,586	0.11%
2018/06/22	27	50.04	31	50.32	49.00	-4	10,353	-0.04%
2018/06/21	16	49.13	20.1	49.65	50.10	-4.1	10,077	-0.04%
2018/06/20	13	46.13	10	47.20	46.10	3	9,813	0.03%
2018/06/19	12	45.23	18	46.77	47.15	-6	9,495	-0.06%
2018/06/15	3	41.50	6	42.27	42.90	-3	9,375	-0.03%
2018/06/14	8	39.51	13	40.20	40.15	-5	9,233	-0.05%
2018/06/13	25	40.24	15	42.61	39.00	10	9,282	0.11%
2018/06/12	4	39.88	7	39.60	39.35	-3	9,006	-0.03%
2018/06/11	0	0.00	2	37.18	37.65	-2	9,064	-0.02%
2018/06/08	8	35.84	5	35.86	35.95	3	9,002	0.03%
2018/06/07	9	38.37	6	38.06	37.45	3	8,910	0.03%
2018/06/06	5	38.58	2	39.45	38.55	3	8,907	0.03%
2018/06/05	6	39.03	3	40.25	38.20	3	8,871	0.03%
2018/06/04	4	40.69	4.4	42.02	42.30	-0.4	8,700	0.00%
2018/06/01	1	39.50	0.1	38.80	38.80	0.9	8,669	0.01%
2018/05/31	31	38.99	11	39.25	39.45	20	8,675	0.23%
2018/05/30	12	38.50	4	38.70	38.70	8	8,661	0.09%
2018/05/29	1	35.60	9	36.72	37.50	-8	8,673	-0.09%
2018/05/28	2	34.85	1	35.40	35.00	1	8,672	0.01%
2018/05/25	1	34.90	0	0.00	34.80	1	8,726	0.01%
2018/05/24	1	34.10	2	34.93	34.90	-1	8,796	-0.01%
2018/05/23	1	35.25	0	0.00	35.50	1	8,985	0.01%
2018/05/22	21	35.68	2	36.25	35.80	19	9,216	0.21%
2018/05/21	10	37.80	6	37.90	37.00	4	9,236	0.04%
2018/05/18	6	35.40	5	35.54	35.60	1	9,168	0.01%
2018/05/17	21	36.27	47	36.35	36.60	-26	9,229	-0.28%
2018/05/16	12	35.27	16	34.42	33.80	-4	9,069	-0.04%
2018/05/15	1	36.50	3.5	36.50	36.50	-2.5	8,844	-0.03%
2018/05/14	4	31.49	14	32.80	33.20	-10	8,863	-0.11%
2018/05/11	2	30.53	0	0.00	30.20	2	8,709	0.02%
2018/05/10	2	30.48	2	30.30	30.15	0	8,637	0.00%
2018/05/09	3	31.53	123	31.36	31.00	-120	8,554	-1.40%	大賣/鉅額交易
2018/05/08	22	30.96	2	31.38	30.90	20	8,544	0.23%
2018/05/07	115	30.97	11	31.80	31.00	104	8,596	1.21%	大買/鉅額交易
2018/05/04	19	31.94	10	32.57	31.10	9	8,574	0.10%
2018/05/03	8	32.31	20	32.17	31.90	-12	8,483	-0.14%
2018/05/02	15	31.70	2	31.65	30.90	13	8,397	0.15%
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/27	2	29.83	37	30.22	30.90	-35	8,131	-0.43%
2018/04/26	33	28.88	30	29.18	28.10	3	7,996	0.04%
2018/04/25	31	29.55	17	29.52	29.90	14	7,863	0.18%
2018/04/24	36	29.46	11	29.17	29.00	25	7,654	0.33%
2018/04/23	6	33.25	9	32.87	32.20	-3	7,447	-0.04%
2018/04/20	12	35.70	32	36.33	35.50	-20	7,296	-0.27%
2018/04/19	0	0.00	7	34.50	34.50	-7	6,850	-0.10%
2018/04/18	11	29.75	8	30.41	31.40	3	6,821	0.04%
2018/04/17	9	29.37	0	0.00	28.55	9	6,457	0.14%
2018/04/16	0	0.00	2	31.95	31.70	-2	6,250	-0.03%
2018/04/13	7	31.73	36	31.83	32.95	-29	6,134	-0.47%
2018/04/12	31	36.25	6	36.19	33.30	25	5,835	0.43%
2018/04/11	5	37.54	0	0.00	36.90	5	5,665	0.09%
2018/04/10	24	37.42	108	37.08	36.00	-84	5,565	-1.51%	大賣/
2018/04/09	34	40.25	183	39.02	38.70	-149	5,342	-2.79%	大賣/鉅額交易
2018/04/03	0	0.00	9	43.22	43.00	-9	5,068	-0.18%
2018/04/02	2	42.95	31	42.60	42.95	-29	5,039	-0.58%
2018/03/31	72	40.61	5	41.45	41.45	67	5,014	1.34%
2018/03/30	15	38.30	2	37.70	37.70	13	4,975	0.26%
2018/03/29	22	41.32	5	42.00	40.55	17	4,959	0.34%
2018/03/28	71	39.34	15	39.47	40.15	56	4,960	1.13%
2018/03/27	2	35.50	0	0.00	38.30	2	4,959	0.04%
2018/03/26	30	35.77	225	35.24	35.10	-195	4,915	-3.97%	大賣/鉅額交易
2018/03/23	45	33.75	132	34.79	34.00	-87	4,884	-1.78%	大賣/
2018/03/22	48	37.26	20	38.00	36.35	28	4,811	0.58%
2018/03/21	20	39.18	81	39.03	40.35	-61	4,771	-1.28%
2018/03/20	7	35.96	12	36.09	36.70	-5	4,550	-0.11%
2018/03/19	44	31.23	22.1	32.79	33.40	21.9	4,382	0.50%
2018/03/16	2	30.40	1	31.00	30.40	1	4,204	0.02%
2018/03/15	10	30.00	16	32.08	32.20	-6	4,071	-0.15%
2018/03/14	0	0.00	6	29.30	29.30	-6	3,787	-0.16%
2018/03/12	25	23.20	4	24.13	24.25	21	3,704	0.57%
2018/03/09	156	22.35	2	22.70	22.05	154	3,598	4.28%	大買/鉅額交易
2018/03/08	57	23.53	6	22.78	22.70	51	3,541	1.44%
2018/03/07	8	23.69	154	23.09	23.00	-146	3,492	-4.18%	大賣/鉅額交易
2018/03/06	50	23.02	5	24.00	24.50	45	3,428	1.31%
2018/03/05	0	0.00	15	23.62	23.90	-15	3,361	-0.45%
2018/03/02	8	22.82	109	23.48	23.75	-101	3,256	-3.10%	大賣/鉅額交易
2018/03/01	0	0.00	1	20.30	21.75	-1	3,151	-0.03%
2018/02/27	36	20.33	16	20.16	19.80	20	3,066	0.65%
2018/02/26	75	19.85	1	19.70	19.75	74	2,980	2.48%
2018/02/23	163	20.18	6	20.34	18.65	157	2,888	5.44%	大買/鉅額交易
2018/02/22	154	20.00	211	20.82	20.60	-57	2,673	-2.13%	大買/大賣/
2018/02/21	0	0.00	3	18.92	19.35	-3	2,419	-0.12%
2018/02/12	15	16.62	6	17.17	17.60	9	2,351	0.38%
2018/02/09	200	15.33	0	0.00	16.00	200	2,163	9.24%	大買/鉅額交易
2018/02/08	0	0.00	2	12.90	14.55	-2	1,950	-0.10%
2018/02/07	2	13.25	4	13.13	13.25	-2	1,790	-0.11%
2018/02/06	4	11.98	0	0.00	12.05	4	1,702	0.23%
2018/02/05	2	12.90	0	0.00	12.90	2	1,639	0.12%
2018/02/01	12	13.84	5	13.93	13.80	7	1,591	0.44%
2018/01/31	10	14.33	11	12.88	14.10	-1	1,535	-0.07%
2018/01/30	1	13.90	12	14.51	13.50	-11	1,431	-0.77%
2018/01/29	0	0.00	2	14.60	14.60	-2	1,284	-0.16%
2018/01/25	0	0.00	2	12.75	12.10	-2	1,055	-0.19%
2018/01/24	0	0.00	23	12.37	12.40	-23	914	-2.52%
2018/01/23	0	0.00	3	10.90	11.30	-3	754	-0.40%
2018/01/22	2	10.50	0	0.00	10.55	2	733	0.27%
2018/01/18	3	10.67	1	10.80	10.65	2	744	0.27%
2018/01/16	0	0.00	5	10.60	10.55	-5	751	-0.67%
2018/01/11	1	10.50	0	0.00	10.55	1	779	0.13%
2018/01/10	20	10.95	0	0.00	10.80	20	782	2.55%
2018/01/09	0	0.00	1	10.70	10.70	-1	781	-0.13%
2018/01/08	1	10.55	0	0.00	10.50	1	842	0.12%
2018/01/03	0	0.00	1	10.90	10.70	-1	912	-0.11%