威盛 (2388)-凱基-敦北券商分點個股進出

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
130.0
漲跌
▼1.0
漲幅
-0.76%
成交量
3,834張
產業
上市半導體類股▲1.70%
640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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	131.00	1	130.00	129.00	0	8,838	0.00%
2024/04/24	0	0.00	0.1	130.00	130.00	-0.1	8,896	0.00%
2024/04/23	1	124.00	0.1	124.00	121.00	0.9	9,048	0.01%
2024/04/22	2	121.50	0.9	122.62	121.00	1.1	9,123	0.01%
2024/04/19	1	131.00	1	127.50	128.00	0	9,217	0.00%
2024/04/18	3.1	139.95	1	138.50	138.50	2.1	9,285	0.02%
2024/04/17	1.1	139.82	1	142.48	141.00	0.1	9,411	0.00%
2024/04/16	0.1	132.50	0.4	139.38	137.00	-0.3	9,409	0.00%
2024/04/15	3.5	146.34	9.1	144.50	139.00	-5.6	9,595	-0.06%
2024/04/12	0	0.00	3.1	139.64	140.00	-3.1	9,891	-0.03%
2024/04/10	0	0.00	1	131.00	131.50	-1	9,901	-0.01%
2024/04/02	0.1	132.00	0	0.00	129.50	0.1	10,401	0.00%
2024/04/01	2	131.50	2	131.50	132.00	0	10,566	0.00%
2024/03/28	2	129.00	0	0.00	126.00	2	10,978	0.02%
2024/03/27	21	127.64	20	128.00	127.50	1	11,173	0.01%
2024/03/26	24	134.44	28	134.70	131.50	-4	11,227	-0.04%
2024/03/25	0	0.00	2	134.50	134.50	-2	10,741	-0.02%
2024/03/22	4	121.87	0	0.00	122.50	4	10,943	0.04%
2024/03/21	1	121.00	1	120.00	121.50	0	11,314	0.00%
2024/03/19	2	120.50	1	122.00	120.00	1	12,105	0.01%
2024/03/18	1	121.00	1	121.00	122.00	0	12,316	0.00%
2024/03/15	0	122.50	0	0.00	121.00	0	12,709	0.00%
2024/03/14	12	122.54	3.1	123.14	122.50	8.9	13,710	0.06%
2024/03/13	2	124.00	6.1	123.77	123.00	-4.1	14,188	-0.03%
2024/03/11	2	129.00	0	0.00	129.00	2	14,997	0.01%
2024/03/08	0	135.50	4	133.37	131.00	-4	15,156	-0.03%
2024/03/07	5	138.80	6	139.67	137.50	-1	15,459	-0.01%
2024/03/06	0.1	129.50	0	0.00	128.50	0.1	15,394	0.00%
2024/03/05	0	131.00	0	0.00	131.50	0	15,797	0.00%
2024/03/04	2	132.00	2	132.00	131.50	0	16,131	0.00%
2024/02/27	2	130.25	2.2	129.86	130.00	-0.2	17,108	0.00%
2024/02/26	1	133.00	2	132.75	132.50	-1	17,706	-0.01%
2024/02/22	2	135.25	0	0.00	132.50	2	19,143	0.01%
2024/02/21	0	138.00	0	0.00	136.50	0	19,465	0.00%
2024/02/19	6	138.58	0	0.00	137.00	6	21,480	0.03%
2024/02/16	1.2	140.87	1	141.00	141.00	0.2	22,655	0.00%
2024/02/15	1.1	136.95	0	0.00	136.00	1.1	23,835	0.00%
2024/02/05	1.2	137.88	1	138.50	137.00	0.2	23,844	0.00%
2024/02/02	0.1	142.50	0	0.00	143.00	0.1	24,008	0.00%
2024/02/01	1	139.00	0	0.00	137.00	1	24,146	0.00%
2024/01/31	0.1	139.50	0	0.00	138.50	0.1	24,912	0.00%
2024/01/30	0.1	139.50	0	0.00	138.50	0.1	25,466	0.00%
2024/01/26	1	139.50	0	0.00	140.00	1	28,504	0.00%
2024/01/25	1	144.00	0	0.00	142.50	1	29,219	0.00%
2024/01/12	0	0.00	5	144.50	145.50	-5	31,612	-0.02%
2024/01/11	3	149.50	6	150.00	150.00	-3	31,796	-0.01%
2024/01/09	7	150.86	0	0.00	149.00	7	33,456	0.02%
2024/01/08	12	158.71	7	149.00	149.00	5	33,451	0.01%
2024/01/05	1	158.00	3	157.83	160.00	-2	33,127	-0.01%
2024/01/04	4	158.00	3	158.17	157.00	1	33,237	0.00%
2024/01/03	2	156.50	2	157.50	156.50	0	33,381	0.00%
2023/12/29	0	0.00	1	156.50	156.50	-1	33,292	0.00%
2023/12/27	1.1	157.86	5	156.50	153.00	-3.9	33,848	-0.01%
2023/12/26	2	160.00	1	160.50	157.00	1	34,020	0.00%
2023/12/25	0	0.00	1	158.50	156.50	-1	33,926	0.00%
2023/12/22	4	155.75	0	0.00	155.50	4	33,954	0.01%
2023/12/21	1	152.50	1	150.00	151.50	0	33,980	0.00%
2023/12/20	1	151.50	0	0.00	151.50	1	34,141	0.00%
2023/12/19	1	151.00	0	0.00	152.00	1	34,211	0.00%
2023/12/18	3	155.00	0	0.00	152.50	3	34,286	0.01%
2023/12/15	5	160.10	3	160.17	156.00	2	34,194	0.01%
2023/12/14	1	164.50	1	164.50	165.00	0	33,968	0.00%
2023/12/11	1	173.00	1	174.00	161.50	0	34,894	0.00%
2023/12/08	2	173.00	1	172.00	174.00	1	33,960	0.00%
2023/12/07	5	163.70	4	162.75	166.00	1	33,596	0.00%
2023/12/06	2	176.00	2	168.50	170.50	0	33,297	0.00%
2023/12/05	0.2	169.00	0.5	170.50	169.50	-0.3	33,200	0.00%
2023/12/04	6	180.83	8	174.63	173.00	-2	33,133	-0.01%
2023/12/01	15.1	176.16	12	173.00	176.50	3.1	32,795	0.01%
2023/11/30	4	174.00	4	173.88	172.50	0	32,648	0.00%
2023/11/29	3	168.00	4.1	169.98	170.50	-1.1	32,301	0.00%
2023/11/28	25	171.50	23	167.85	168.00	2	32,070	0.01%
2023/11/27	14	163.39	12	161.79	160.00	2	31,641	0.01%
2023/11/24	8	165.19	22	164.91	165.00	-14	31,699	-0.04%
2023/11/23	4	166.50	5	166.30	163.50	-1	31,774	0.00%
2023/11/22	10	169.05	12	169.88	170.50	-2	31,908	-0.01%
2023/11/21	2	167.25	3	166.67	168.50	-1	31,430	0.00%
2023/11/20	0	0.00	1	163.50	166.00	-1	31,221	0.00%
2023/11/17	14	162.93	19	161.63	164.00	-5	30,986	-0.02%
2023/11/16	21	159.14	17	158.38	160.00	4	29,688	0.01%
2023/11/15	41	156.02	60.1	156.78	158.50	-19.1	29,107	-0.07%
2023/11/14	8.1	146.26	5.2	146.47	149.50	2.9	28,172	0.01%
2023/11/13	0	0.00	4.4	138.50	138.50	-4.4	27,196	-0.02%
2023/11/10	2.1	128.43	0	0.00	126.00	2.1	27,211	0.01%
2023/11/09	0.1	127.50	0	0.00	129.00	0.1	27,142	0.00%
2023/11/08	3.1	132.40	2	134.25	129.00	1.1	27,019	0.00%
2023/11/07	0.2	132.50	0	0.00	133.50	0.2	26,701	0.00%
2023/11/06	64.2	142.89	60.1	142.12	135.00	4.1	26,450	0.02%
2023/11/03	13	139.35	26.2	142.21	145.00	-13.2	25,118	-0.05%
2023/11/02	8.2	126.84	23.6	128.71	132.00	-15.4	24,186	-0.06%
2023/11/01	1	122.50	1	121.00	120.00	0	23,920	0.00%
2023/10/31	3.2	120.34	5	120.10	119.00	-1.8	23,942	-0.01%
2023/10/30	1.2	124.04	2.2	124.00	123.00	-1	23,924	0.00%
2023/10/27	2.1	119.76	0	0.00	117.00	2.1	23,866	0.01%
2023/10/26	6.2	121.30	2	120.06	119.00	4.2	23,523	0.02%
2023/10/25	5.1	124.69	9.2	125.66	124.00	-4.2	23,188	-0.02%
2023/10/24	2	117.00	1	117.00	117.50	1	22,575	0.00%
2023/10/23	0	0.00	1	115.50	114.50	-1	22,310	0.00%
2023/10/20	7	116.43	8	116.63	116.50	-1	22,156	0.00%
2023/10/19	7	121.93	5	122.40	122.50	2	21,788	0.01%
2023/10/18	41.3	134.85	34	134.84	121.50	7.3	21,471	0.03%
2023/10/17	11	129.14	5.1	132.05	134.50	5.9	19,814	0.03%
2023/10/16	0.1	123.00	8	123.56	122.50	-7.9	19,488	-0.04%
2023/10/13	5	119.30	8	120.63	122.00	-3	19,195	-0.02%
2023/10/12	0	0.00	1.4	118.25	118.50	-1.4	19,873	-0.01%
2023/10/11	12.1	115.42	1.2	113.98	108.00	11	20,327	0.05%
2023/10/05	2	117.00	0	0.00	117.00	2	21,594	0.01%
2023/10/04	6	118.08	1	118.00	118.50	5	22,450	0.02%
2023/10/03	11.3	121.39	10.2	126.41	118.00	1.1	22,460	0.00%
2023/10/02	10.1	123.45	4.1	124.16	123.00	6	22,027	0.03%
2023/09/28	2	120.25	1	119.00	118.50	1	22,128	0.00%
2023/09/27	1	117.00	2	119.50	121.50	-1	21,906	0.00%
2023/09/26	2	117.75	0	0.00	117.00	2	21,747	0.01%
2023/09/25	3.3	122.22	4	122.38	122.00	-0.7	21,526	0.00%
2023/09/22	3.1	118.52	4	120.00	120.00	-1	21,249	0.00%
2023/09/21	0	0.00	1	118.00	119.00	-1	21,117	0.00%
2023/09/20	1	116.00	0	0.00	115.50	1	20,877	0.00%
2023/09/19	4.1	120.96	2.3	120.39	118.00	1.8	20,651	0.01%
2023/09/18	8	121.56	9.1	123.10	122.50	-1.1	20,183	-0.01%
2023/09/15	2	119.50	9	121.44	120.00	-7	19,566	-0.04%
2023/09/14	0	0.00	0.3	111.00	111.00	-0.3	18,784	0.00%
2023/09/13	1	101.00	0	0.00	101.00	1	18,675	0.01%
2023/09/12	0.8	103.37	0	0.00	103.00	0.8	18,860	0.00%
2023/09/11	4	108.50	3.1	108.77	105.50	0.9	18,751	0.00%
2023/09/08	2	116.50	2	114.25	116.50	0	18,518	0.00%
2023/09/06	1	116.00	0	0.00	116.50	1	18,611	0.01%
2023/09/05	1	115.00	0	0.00	118.00	1	18,805	0.01%
2023/09/01	2	113.50	2	114.75	112.50	0	18,965	0.00%
2023/08/31	2	115.00	0	0.00	115.00	2	19,335	0.01%
2023/08/30	7	114.14	5	113.40	114.50	2	19,752	0.01%
2023/08/29	0	0.00	0.1	107.50	109.00	-0.1	19,823	0.00%
2023/08/28	14.3	112.07	11.2	113.12	108.50	3.1	19,677	0.02%
2023/08/25	3	118.67	12	120.71	120.50	-9	18,965	-0.05%
2023/08/24	5.1	115.97	1	113.50	113.50	4.1	18,625	0.02%
2023/08/23	0	0.00	1	115.00	115.00	-1	18,734	-0.01%
2023/08/22	4	110.50	0.4	112.50	110.00	3.7	18,597	0.02%
2023/08/21	4	109.75	2	109.50	108.50	2	18,705	0.01%
2023/08/18	1.4	109.40	2	108.25	108.00	-0.6	18,625	0.00%
2023/08/17	1	117.97	2.2	116.13	116.00	-1.1	18,354	-0.01%
2023/08/16	0.2	113.50	0	0.00	113.50	0.2	18,081	0.00%
2023/08/11	5	107.11	3	108.83	110.00	2	17,660	0.01%
2023/08/10	1	109.00	2.1	105.80	109.50	-1.1	17,245	-0.01%
2023/08/09	5	110.60	6.1	109.74	109.50	-1.1	16,904	-0.01%
2023/08/08	5.1	105.84	1.1	106.57	105.50	4.1	16,460	0.02%
2023/08/07	3	116.67	4	117.50	117.00	-1	16,266	-0.01%
2023/08/04	2.1	109.64	1	113.00	109.50	1.1	15,730	0.01%
2023/08/02	8.1	118.26	2.9	112.95	113.50	5.2	15,495	0.03%
2023/08/01	3.5	123.87	4	125.27	121.50	-0.5	15,096	0.00%
2023/07/31	3.2	133.64	4	149.00	133.00	-0.8	14,649	-0.01%
2023/07/27	2.2	149.95	0	0.00	144.00	2.2	14,565	0.02%
2023/07/26	0.2	154.00	1	154.00	151.50	-0.9	14,531	-0.01%
2023/07/25	2	145.50	0	0.00	142.50	2	14,521	0.01%
2023/07/24	4	146.50	0	0.00	151.00	4	14,518	0.03%
2023/07/21	0	0.00	3	141.50	148.50	-3	14,490	-0.02%
2023/07/20	4	129.50	1	132.00	135.00	3	14,460	0.02%
2023/07/19	2	126.00	0.8	126.50	127.50	1.2	14,434	0.01%
2023/07/18	2	122.50	0.1	121.00	125.00	1.9	14,485	0.01%
2023/07/17	12.2	129.13	12	127.08	130.00	0.2	14,425	0.00%
2023/07/14	11	121.00	15	124.87	127.00	-4	13,341	-0.03%
2023/07/13	2	113.00	9	113.34	115.50	-7	12,613	-0.06%
2023/07/12	0	0.00	11	104.18	105.00	-11	11,715	-0.09%
2023/07/11	2	92.50	23.9	94.10	95.50	-21.9	11,020	-0.20%
2023/07/10	1	85.10	2	85.60	86.90	-1	10,104	-0.01%
2023/07/06	3	84.57	2	82.40	83.80	1	9,928	0.01%
2023/07/05	1	81.20	0	0.00	81.00	1	9,556	0.01%
2023/07/04	4	81.95	2	83.00	81.60	2	9,601	0.02%
2023/06/30	0.1	81.10	0	0.00	81.00	0.1	9,650	0.00%
2023/06/26	1.2	77.90	2	78.30	78.30	-0.8	10,225	-0.01%
2023/06/19	1	83.90	0	0.00	81.60	1	11,007	0.01%
2023/06/16	0	0.00	40.3	80.91	84.60	-40.3	11,359	-0.35%
2023/06/15	0	0.00	1	82.40	81.90	-1	11,440	-0.01%
2023/06/13	0	0.00	2	85.05	84.20	-2	12,105	-0.02%
2023/06/12	11.2	84.59	1	84.00	83.90	10.2	12,564	0.08%
2023/06/09	33	88.41	2	88.45	87.90	31	12,720	0.24%
2023/06/08	1	85.20	0	0.00	84.80	1	13,013	0.01%
2023/06/07	1	87.80	52	88.14	87.90	-51	13,809	-0.37%
2023/06/06	106	89.30	76	86.30	87.50	30	14,003	0.21%	大買/
2023/06/05	40	89.61	17.1	88.67	88.20	22.9	13,742	0.17%
2023/06/02	2	84.25	0.2	84.83	84.30	1.9	13,298	0.01%
2023/06/01	0	0.00	0.1	80.90	83.10	-0.1	13,393	0.00%
2023/05/31	0	0.00	1	82.30	80.80	-1	13,848	-0.01%
2023/05/30	1	81.70	1	82.20	80.60	0	14,101	0.00%
2023/05/29	0	0.00	18	82.74	83.10	-18	14,588	-0.12%
2023/05/26	0.1	76.80	0	0.00	76.00	0.1	15,577	0.00%
2023/05/25	2	78.05	2	79.35	77.30	0	16,162	0.00%
2023/05/24	0.1	77.00	0	0.00	76.50	0.1	16,271	0.00%
2023/05/19	1	75.40	0	0.00	74.90	1	17,153	0.01%
2023/05/18	1	76.60	0	0.00	76.20	1	17,170	0.01%
2023/05/17	1	75.70	0	0.00	76.00	1	17,186	0.01%
2023/05/16	0.3	75.92	1	75.00	75.60	-0.8	17,215	0.00%
2023/05/12	0	0.00	1	71.10	73.50	-1	17,428	-0.01%
2023/05/11	2	75.50	0	0.00	71.70	2	17,946	0.01%
2023/05/09	1	74.00	0	0.00	73.00	1	17,911	0.01%
2023/05/05	1	74.10	1	74.60	74.80	0	18,545	0.00%
2023/05/03	1	74.10	0	0.00	74.50	1	19,241	0.01%
2023/05/02	2	74.70	1	74.90	75.40	1	19,298	0.01%
2023/04/28	1	74.70	0	0.00	74.00	1	19,342	0.01%
2023/04/27	1	73.90	0	0.00	73.60	1	19,299	0.01%
2023/04/24	1	76.80	0	0.00	77.20	1	19,278	0.01%
2023/04/21	0	0.00	1.1	77.83	76.70	-1.1	19,280	-0.01%
2023/04/20	1	77.90	1	78.70	77.80	0	19,231	0.00%
2023/04/19	0	0.00	1.1	80.42	79.40	-1.1	19,261	-0.01%
2023/04/18	2.2	81.40	0.4	81.18	80.50	1.8	19,227	0.01%
2023/04/17	2	82.50	0	0.00	82.10	2	19,301	0.01%
2023/04/14	5.1	82.89	1	83.20	82.20	4.1	19,408	0.02%
2023/04/13	4.2	83.93	1	83.10	82.20	3.2	19,515	0.02%
2023/04/12	2	85.65	0	0.00	85.50	2	19,547	0.01%
2023/04/11	2	87.70	0	0.00	85.60	2	19,588	0.01%
2023/04/10	0	0.00	7	86.61	87.40	-7	19,543	-0.04%
2023/04/07	4	85.53	3	86.10	85.40	1	19,545	0.01%
2023/04/06	2.2	85.50	0	0.00	85.50	2.2	19,545	0.01%
2023/03/31	0	0.00	5	85.60	86.00	-5	19,512	-0.03%
2023/03/30	2.1	83.56	3	84.33	84.80	-0.9	19,493	0.00%
2023/03/29	1.2	82.80	3	82.03	83.30	-1.8	19,515	-0.01%
2023/03/28	4.1	85.39	3.2	85.71	84.10	0.9	19,537	0.00%
2023/03/27	14	89.89	0	0.00	89.70	14	19,220	0.07%
2023/03/24	21	91.19	9	91.18	89.60	12	19,247	0.06%
2023/03/23	0	0.00	0.2	89.50	89.50	-0.2	18,799	0.00%
2023/03/22	1	89.10	0	0.00	89.50	1	18,928	0.01%
2023/03/21	12.2	92.84	10.3	90.27	89.10	1.9	19,292	0.01%
2023/03/20	0	0.00	3	91.43	91.80	-3	19,422	-0.02%
2023/03/17	99	91.23	99.3	89.67	89.80	-0.3	19,692	0.00%
2023/03/16	88.2	88.94	87	87.60	88.60	1.2	19,658	0.01%
2023/03/15	120.2	90.57	117.1	90.56	89.60	3.1	19,380	0.02%	大買/大賣/
2023/03/14	87.3	91.67	85	88.78	88.00	2.3	19,026	0.01%
2023/03/13	90.1	91.45	92.1	92.66	92.90	-2	18,928	-0.01%
2023/03/10	90.1	95.16	88	94.22	94.80	2.1	18,556	0.01%
2023/03/09	10	91.00	17.4	95.41	96.00	-7.4	18,325	-0.04%
2023/03/08	11	89.17	10.2	87.20	87.30	0.8	18,601	0.00%
2023/03/07	11.4	87.96	10	87.75	87.60	1.4	18,539	0.01%
2023/03/06	8	87.18	6.3	88.91	89.50	1.7	18,424	0.01%
2023/03/03	7.3	87.38	0.2	86.00	85.00	7.1	18,250	0.04%
2023/03/02	87.2	88.07	92	89.58	87.90	-4.9	17,890	-0.03%
2023/03/01	90.2	89.66	91	90.67	89.70	-0.8	17,649	0.00%
2023/02/24	96.1	90.22	104	87.15	90.80	-8	17,103	-0.05%	大賣/
2023/02/23	3	77.90	9.6	79.16	83.80	-6.6	15,978	-0.04%
2023/02/22	12.1	77.00	8	76.43	76.20	4.1	15,663	0.03%
2023/02/21	50.5	81.00	54.1	77.87	80.30	-3.7	15,878	-0.02%
2023/02/20	2	74.00	5	74.92	75.50	-3	15,458	-0.02%
2023/02/17	19.1	73.94	20	74.29	73.90	-0.9	15,640	-0.01%
2023/02/16	4	73.10	5	73.58	74.20	-1	15,811	-0.01%
2023/02/15	0.1	72.10	0	0.00	72.60	0.1	16,237	0.00%
2023/02/14	24	74.58	24	74.52	73.70	0	16,523	0.00%
2023/02/13	25.4	74.76	26	75.11	74.60	-0.6	17,127	0.00%
2023/02/10	7	74.63	6	75.13	73.40	1	17,636	0.01%
2023/02/09	31.4	76.47	37	76.69	75.30	-5.6	18,042	-0.03%
2023/02/08	0	0.00	1	73.60	74.50	-1	18,685	-0.01%
2023/02/06	1	72.40	0	0.00	72.60	1	19,424	0.01%
2023/02/03	97.2	76.38	94	71.73	72.20	3.2	19,497	0.02%
2023/02/02	3	76.07	7	76.83	77.00	-4	19,396	-0.02%
2023/02/01	1	69.90	1	70.00	70.20	0	19,012	0.00%
2023/01/31	14	68.46	15	68.77	69.50	-1	19,298	-0.01%
2023/01/30	39	68.34	39	67.85	68.40	0	19,549	0.00%
2023/01/17	8	66.54	9	66.81	66.60	-1	19,758	-0.01%
2023/01/16	10	66.97	8	66.86	67.00	2	19,981	0.01%
2023/01/13	23	67.53	20	67.10	67.00	3	20,236	0.01%
2023/01/12	11	68.64	10	68.20	68.10	1	20,539	0.00%
2023/01/11	0	0.00	1	70.00	69.30	-1	20,819	0.00%
2023/01/10	1	70.70	1	69.90	70.30	0	21,199	0.00%
2023/01/09	1	71.10	2	70.85	70.70	-1	21,555	0.00%
2023/01/06	1	69.40	1	69.70	69.70	0	22,169	0.00%
2023/01/05	19	70.26	18	70.69	68.80	1	22,827	0.00%
2023/01/04	18	69.58	18	69.92	69.30	0	23,375	0.00%
2022/12/30	50	68.32	50	68.17	67.30	0	23,873	0.00%
2022/12/29	0	0.00	5	66.70	67.40	-5	24,176	-0.02%
2022/12/26	15	69.81	15	70.31	70.00	0	25,716	0.00%
2022/12/23	8	68.63	8	69.70	69.30	0	26,211	0.00%
2022/12/22	31	70.00	29	70.51	69.40	2	26,626	0.01%
2022/12/21	10	70.13	8.1	70.74	69.60	1.9	27,218	0.01%
2022/12/20	63	71.43	63.1	71.17	69.80	-0.1	27,653	0.00%
2022/12/16	16	73.35	15	73.72	73.10	1	28,384	0.00%
2022/12/15	18	74.31	17	74.56	73.80	1	28,853	0.00%
2022/12/14	18	75.16	15	74.93	74.50	3	28,913	0.01%
2022/12/13	12	75.82	12	76.36	75.00	0	28,958	0.00%
2022/12/12	19	76.06	10	76.50	73.60	9	28,681	0.03%
2022/12/09	5	77.00	0.2	76.80	76.80	4.8	28,540	0.02%
2022/12/08	8	70.50	9.2	71.09	74.70	-1.2	28,608	0.00%
2022/12/07	87	70.40	86	70.43	70.20	1	29,142	0.00%
2022/12/06	0.1	73.50	5	73.96	71.70	-4.9	30,033	-0.02%
2022/12/05	1.1	76.10	2	76.10	73.60	-0.9	30,158	0.00%
2022/12/02	2	74.90	0	0.00	75.00	2	29,998	0.01%
2022/12/01	22.2	76.75	24.1	77.19	74.40	-1.9	30,046	-0.01%
2022/11/30	6	69.60	10	72.11	74.00	-4	29,730	-0.01%
2022/11/29	25	66.88	25	67.22	68.30	0	29,546	0.00%
2022/11/28	10	68.56	10	69.06	68.20	0	30,800	0.00%
2022/11/25	0.1	69.60	0	0.00	68.60	0.1	32,655	0.00%
2022/11/24	14	71.31	15	71.73	71.90	-1	33,411	0.00%
2022/11/23	50	70.96	49	70.79	70.90	1	33,963	0.00%
2022/11/22	16	70.65	19	71.11	70.80	-3	34,410	-0.01%
2022/11/21	22.1	73.31	17.2	73.64	70.80	4.9	34,985	0.01%
2022/11/18	39.2	73.15	40	73.37	72.40	-0.8	34,973	0.00%
2022/11/17	28	73.75	28.2	74.12	74.30	-0.2	34,894	0.00%
2022/11/16	16	70.59	17.2	71.04	71.50	-1.2	34,705	0.00%
2022/11/15	20.3	68.77	20	69.14	70.30	0.3	34,609	0.00%
2022/11/14	0.2	68.00	0	0.00	68.50	0.2	34,814	0.00%
2022/11/11	69	68.63	71	68.31	67.40	-2	34,912	-0.01%
2022/11/10	5	69.86	1	70.20	68.90	4	34,807	0.01%
2022/11/09	45	71.07	44	70.81	69.70	1	34,981	0.00%
2022/11/08	0	0.00	6	71.20	70.90	-6	34,871	-0.02%
2022/11/07	1	70.10	22	71.05	70.10	-21	34,274	-0.06%
2022/11/04	88	70.73	62	70.53	70.30	26	33,789	0.08%
2022/11/03	7	65.10	11	65.76	70.60	-4	32,646	-0.01%
2022/11/02	2	63.95	1	64.90	64.20	1	32,059	0.00%
2022/11/01	1	63.50	1	64.40	64.50	0	31,810	0.00%
2022/10/31	1	65.10	2	61.90	64.10	-1	31,629	0.00%
2022/10/28	2	60.75	0	0.00	60.20	2	31,345	0.01%
2022/10/27	0	0.00	4	61.88	62.90	-4	31,169	-0.01%
2022/10/26	2	60.05	1	60.70	59.70	1	30,884	0.00%
2022/10/24	3	63.93	2	63.50	62.60	1	30,509	0.00%
2022/10/21	2	62.75	0	0.00	61.70	2	30,355	0.01%
2022/10/20	0	0.00	3	63.00	64.60	-3	30,864	-0.01%
2022/10/19	1	65.10	1	67.00	64.00	0	32,142	0.00%
2022/10/18	2	65.85	2	65.55	65.00	0	33,150	0.00%
2022/10/17	1	62.90	6	62.33	66.00	-5	33,887	-0.01%
2022/10/14	19	64.28	12	64.39	64.00	7	34,011	0.02%
2022/10/13	0	0.00	1	60.00	60.00	-1	33,615	0.00%
2022/10/12	6	65.63	8	65.00	64.70	-2	33,001	-0.01%
2022/10/11	2.3	71.80	3	71.80	71.80	-0.7	32,494	0.00%
2022/10/07	36	78.99	31	79.55	79.70	5	32,278	0.02%
2022/10/06	9.5	77.96	7	78.30	78.50	2.5	31,956	0.01%
2022/10/05	77	80.69	92	82.94	78.70	-15	31,799	-0.05%
2022/10/04	12	78.06	12	78.62	77.60	0	31,121	0.00%
2022/10/03	19	77.01	19	77.64	75.30	0	30,944	0.00%
2022/09/30	24	79.00	6	74.92	79.00	18	30,855	0.06%
2022/09/29	63	77.98	63	76.73	76.10	0	31,036	0.00%
2022/09/28	1	76.30	3	74.50	74.40	-2	31,298	-0.01%
2022/09/27	30	79.52	27	80.45	82.20	3	31,239	0.01%
2022/09/26	26	85.35	26	83.38	79.80	0	30,961	0.00%
2022/09/23	14	90.21	12	89.62	88.60	2	30,712	0.01%
2022/09/22	31	89.96	26	90.96	91.40	5	30,353	0.02%
2022/09/21	1	88.10	0.1	87.90	88.50	0.9	29,891	0.00%
2022/09/20	5	87.90	7	88.70	88.30	-2	30,285	-0.01%
2022/09/19	10	88.14	7	88.84	86.50	3	30,186	0.01%
2022/09/16	26	89.07	25	89.42	88.70	1	29,989	0.00%
2022/09/15	32	91.49	24	92.17	88.50	8	29,667	0.03%
2022/09/14	73.3	90.35	88	90.91	92.40	-14.7	29,378	-0.05%
2022/09/13	16	88.75	9	89.56	89.00	7	28,505	0.02%
2022/09/12	14	84.60	19.1	85.98	87.40	-5.1	27,457	-0.02%
2022/09/08	15	79.29	13.2	79.97	79.50	1.8	27,151	0.01%
2022/09/07	16	79.99	15.1	80.55	78.50	0.9	26,915	0.00%
2022/09/06	37.1	84.02	51	80.74	80.40	-13.9	26,530	-0.05%
2022/09/05	51.2	85.65	38.3	85.39	83.10	12.9	25,997	0.05%
2022/09/02	36.1	89.32	40.3	90.31	86.50	-4.2	25,440	-0.02%
2022/09/01	49.4	90.72	46	90.21	88.60	3.4	23,993	0.01%
2022/08/31	24	85.06	32	86.59	90.50	-8	22,015	-0.04%
2022/08/30	32	82.16	26	82.72	82.30	6	20,950	0.03%
2022/08/29	10.2	78.53	12	79.18	80.00	-1.8	20,170	-0.01%
2022/08/26	20	77.60	24	79.70	83.30	-4	19,583	-0.02%
2022/08/25	13	73.65	14	74.55	75.80	-1	18,831	-0.01%
2022/08/24	14.3	71.76	14	72.95	72.80	0.3	18,556	0.00%
2022/08/23	1.3	71.58	1	74.20	71.70	0.3	18,269	0.00%
2022/08/22	4.2	76.85	1	77.20	74.30	3.2	17,888	0.02%
2022/08/19	26.1	79.25	27	79.92	79.60	-1	17,592	-0.01%
2022/08/18	2	77.80	1	76.60	77.30	1	17,053	0.01%
2022/08/17	4	77.28	3.2	77.76	78.50	0.9	16,700	0.01%
2022/08/16	10.2	82.35	12.2	81.76	77.80	-2	16,306	-0.01%
2022/08/15	3.1	79.56	12	78.19	83.90	-8.9	15,725	-0.06%
2022/08/12	12.1	83.92	33	81.62	81.20	-20.9	15,102	-0.14%
2022/08/11	6	80.93	0.2	79.01	81.10	5.8	15,002	0.04%
2022/08/10	25	79.68	6.1	80.65	80.80	18.9	14,949	0.13%
2022/08/08	0	0.00	0.2	72.57	75.00	-0.2	14,806	0.00%
2022/08/04	0.2	71.18	0.2	72.50	70.00	0	14,690	0.00%
2022/08/03	0.1	74.80	0.1	77.00	73.00	0	14,550	0.00%
2022/08/02	0.6	73.71	1.2	75.38	75.40	-0.6	14,465	0.00%
2022/08/01	0	0.00	2.6	74.95	74.80	-2.6	14,408	-0.02%
2022/07/29	0.6	72.67	0	0.00	73.00	0.6	14,329	0.00%
2022/07/28	0.3	72.62	0.1	73.80	71.00	0.2	14,173	0.00%
2022/07/27	5.1	70.80	5.3	71.29	73.00	-0.2	14,073	0.00%
2022/07/26	8	72.69	5	73.23	73.30	3	13,268	0.02%
2022/07/25	15	68.56	15.4	69.13	72.80	-0.4	11,679	0.00%
2022/07/22	44.3	64.86	41.3	65.41	66.20	3	10,286	0.03%
2022/07/21	1	56.70	2.5	59.10	60.30	-1.5	9,123	-0.02%
2022/07/20	0	0.00	2	52.90	54.90	-2	8,565	-0.02%
2022/07/19	17	51.42	15	51.36	50.90	2	8,248	0.02%
2022/07/18	9	53.11	9	52.90	52.50	0	8,159	0.00%
2022/07/12	10.3	50.03	10	50.40	49.95	0.3	7,391	0.00%
2022/07/11	1.3	53.60	0	0.00	53.20	1.3	7,151	0.02%
2022/07/08	1	55.50	1	55.50	54.90	0	6,933	0.00%
2022/07/07	7.2	58.06	7	59.26	57.60	0.2	6,461	0.00%
2022/07/06	3	55.47	5.4	56.79	55.00	-2.4	5,711	-0.04%
2022/07/05	0	53.50	7	54.01	57.20	-7	4,986	-0.14%
2022/07/04	10	49.19	4	49.73	52.00	6	4,338	0.14%
2022/07/01	3	50.47	3	49.68	47.85	0	4,044	0.00%
2022/06/30	0	0.00	1	49.25	47.75	-1	3,730	-0.03%
2022/06/29	6	51.55	6	53.07	49.95	0	3,555	0.00%
2022/06/28	12	55.67	15	55.16	55.40	-3	3,309	-0.09%
2022/06/27	0	0.00	3	54.23	54.60	-3	2,744	-0.11%
2022/06/10	0	0.00	0.1	50.00	49.90	-0.1	2,023	-0.01%
2022/06/08	2	51.50	2	52.05	51.20	0	2,097	0.00%
2022/06/07	2	51.90	0	0.00	51.60	2	2,143	0.09%
2022/06/06	0	0.00	2	52.90	52.50	-2	2,210	-0.09%
2022/06/02	5	53.00	1.5	54.03	52.50	3.5	2,308	0.15%
2022/06/01	2.1	53.20	2.5	53.02	53.00	-0.4	2,373	-0.02%
2022/05/31	1	52.62	2	52.60	53.10	-1	2,436	-0.04%
2022/05/30	0	0.00	6	51.95	51.90	-6	2,632	-0.23%
2022/05/27	6.2	51.66	3	52.63	51.20	3.2	2,865	0.11%
2022/05/26	3	51.40	0	0.00	50.20	3	2,868	0.10%
2022/05/20	0.2	51.25	0	0.00	51.20	0.2	3,027	0.01%
2022/05/17	0	0.00	1	50.80	50.80	-1	3,070	-0.03%
2022/04/11	1	57.90	0	0.00	57.70	1	5,250	0.02%
2022/04/07	2	62.10	1	63.40	60.30	1	5,342	0.02%
2022/04/06	1	64.00	0	0.00	63.90	1	5,394	0.02%
2022/04/01	1	65.00	0	0.00	65.50	1	5,555	0.02%
2022/03/28	2	65.00	3	66.60	66.60	-1	6,521	-0.02%
2022/03/25	2	65.70	0	0.00	66.10	2	6,649	0.03%
2022/03/24	0	0.00	2	66.60	67.30	-2	6,868	-0.03%
2022/03/23	1	65.30	0.5	65.10	65.10	0.5	7,190	0.01%
2022/03/21	4	64.90	1	66.90	64.30	3	7,759	0.04%
2022/03/18	0	0.00	3	63.40	64.80	-3	7,909	-0.04%
2022/03/04	1	65.10	0	0.00	64.00	1	11,737	0.01%
2022/03/03	2	66.40	2	69.00	66.10	0	12,164	0.00%
2022/03/02	2	67.20	3	68.37	68.40	-1	12,643	-0.01%
2022/02/25	0	0.00	1	62.50	62.90	-1	13,710	-0.01%
2022/02/24	0	0.00	1	61.30	61.50	-1	14,277	-0.01%
2022/02/21	1	66.40	0.1	66.60	66.30	0.9	15,693	0.01%
2022/02/17	0	0.00	2	67.20	67.20	-2	17,688	-0.01%
2022/02/16	2	68.20	0	0.00	68.00	2	19,771	0.01%
2022/02/15	2	66.25	1	66.70	65.60	1	21,772	0.00%
2022/02/14	5	65.58	0	0.00	65.20	5	25,647	0.02%
2022/02/10	1	68.50	0	0.00	68.20	1	27,857	0.00%
2022/02/09	1	69.10	1.1	70.61	68.70	-0.1	28,956	0.00%
2022/01/26	1	66.90	0	0.00	67.00	1	31,799	0.00%
2022/01/21	0	0.00	1	71.10	70.40	-1	35,072	0.00%
2022/01/20	3	71.20	2	71.00	71.00	1	35,207	0.00%
2022/01/18	2	73.60	0	0.00	73.20	2	37,018	0.01%
2022/01/14	0.3	71.20	0	0.00	72.10	0.3	37,609	0.00%
2022/01/13	0.1	74.68	0	0.00	73.70	0.1	38,006	0.00%
2022/01/12	1	74.10	0	0.00	73.50	1	38,002	0.00%
2022/01/11	2.6	74.73	0	0.00	74.00	2.6	37,927	0.01%
2022/01/10	0	78.50	0	0.00	78.80	0	37,725	0.00%
2022/01/07	6	79.23	11	79.74	78.10	-5	37,654	-0.01%
2022/01/05	2	83.60	0	0.00	83.50	2	37,444	0.01%
2022/01/04	1	86.60	1	87.60	86.00	0	37,324	0.00%
2022/01/03	1	86.60	2.1	87.44	86.40	-1.1	37,205	0.00%
2021/12/30	2	86.00	0	0.00	85.90	2	37,130	0.01%
2021/12/29	0	0.00	2	86.90	87.40	-2	37,075	-0.01%
2021/12/28	3.1	86.88	0	0.00	86.60	3.1	37,005	0.01%
2021/12/27	1	89.00	3.3	89.57	89.00	-2.3	36,847	-0.01%
2021/12/24	7	88.37	3	88.63	87.70	4	36,731	0.01%
2021/12/23	4.3	89.67	3.4	89.13	89.40	0.9	36,479	0.00%
2021/12/22	2.4	87.49	3	89.63	86.50	-0.6	36,184	0.00%
2021/12/21	3	87.23	1.4	87.86	86.70	1.6	35,854	0.00%
2021/12/20	0.4	86.20	2	86.50	87.80	-1.6	35,701	0.00%
2021/12/17	5	85.70	1	89.50	86.30	4	35,437	0.01%
2021/12/16	5	89.44	7	89.16	91.20	-2	35,077	-0.01%
2021/12/15	1	83.80	2	83.97	87.00	-1	34,663	0.00%
2021/12/14	3	84.17	13	82.72	83.30	-10	34,486	-0.03%
2021/12/13	1	86.20	1	87.40	87.00	0	34,253	0.00%
2021/12/10	1	86.60	8	86.41	86.20	-7	34,088	-0.02%
2021/12/09	1	89.50	1	89.30	89.20	0	33,832	0.00%
2021/12/08	4	90.73	1	89.00	89.00	3	33,400	0.01%
2021/12/07	4	92.63	10	91.66	90.20	-6	33,056	-0.02%
2021/12/06	5	90.50	15	90.72	90.00	-10	32,385	-0.03%
2021/12/03	20	91.21	7	91.31	90.40	13	32,138	0.04%
2021/12/02	9	89.16	3.2	89.90	87.60	5.8	31,348	0.02%
2021/12/01	15.2	89.10	14.1	89.08	89.00	1.1	30,951	0.00%
2021/11/30	33	87.50	19.9	86.25	88.30	13.1	30,503	0.04%
2021/11/29	3	81.23	1	84.00	84.00	2	29,973	0.01%
2021/11/26	5	84.02	2	85.35	84.40	3	29,519	0.01%
2021/11/25	14	90.41	20	88.98	85.60	-6	28,830	-0.02%
2021/11/24	1	85.50	1	85.50	85.00	0	27,866	0.00%
2021/11/23	2	84.55	3	84.20	85.80	-1	27,499	0.00%
2021/11/22	1	91.20	1	90.10	90.50	0	26,899	0.00%
2021/11/19	2	90.80	1	90.70	90.50	1	26,619	0.00%
2021/11/18	2	89.95	3	91.40	89.10	-1	25,846	0.00%
2021/11/17	5	93.00	3.1	93.15	92.80	1.9	25,368	0.01%
2021/11/16	3.1	91.90	0	0.00	90.70	3.1	24,376	0.01%
2021/11/15	11	100.20	21	99.40	94.50	-10	23,355	-0.04%
2021/11/12	27	98.42	21	97.93	99.00	6	21,248	0.03%
2021/11/11	43	95.22	92	95.02	90.00	-49	19,169	-0.26%
2021/11/10	19	89.81	13	91.90	92.50	6	15,253	0.04%
2021/11/09	9	79.73	14	82.01	84.10	-5	13,734	-0.04%
2021/11/08	11	71.93	9	71.56	76.50	2	12,992	0.02%
2021/11/05	40	71.12	51.1	69.76	69.60	-11.1	11,841	-0.09%
2021/11/04	11	70.23	2	67.30	67.20	9	10,262	0.09%
2021/11/03	8	67.96	3.1	66.79	71.00	4.9	9,459	0.05%
2021/11/02	28.1	70.68	29	68.80	69.00	-0.9	8,675	-0.01%
2021/11/01	52	67.21	8	67.59	68.30	44	7,207	0.61%
2021/10/29	10	59.86	5	60.46	62.10	5	5,907	0.08%
2021/10/28	3	58.07	4	58.38	56.50	-1	5,203	-0.02%
2021/10/27	11	59.32	11	59.13	58.80	0	4,941	0.00%
2021/10/26	0	0.00	2	56.10	58.60	-2	3,605	-0.06%
2021/10/25	1	47.85	3	50.23	53.30	-2	3,185	-0.06%
2021/10/22	2	50.00	4	49.81	48.50	-2	2,943	-0.07%
2021/10/21	5	49.74	9.1	48.01	49.70	-4.1	2,551	-0.16%
2021/10/20	12	46.58	12	45.98	46.65	0	2,086	0.00%
2021/10/19	2	42.15	0	0.00	42.45	2	2,016	0.10%
2021/10/07	0	0.00	1	41.05	40.90	-1	2,873	-0.03%
2021/10/06	1	40.45	0	0.00	39.35	1	3,229	0.03%
2021/09/28	0	0.00	4	45.81	45.75	-4	4,521	-0.09%
2021/09/24	1	46.45	0	0.00	46.45	1	4,661	0.02%
2021/09/22	1	46.15	0	0.00	45.75	1	4,914	0.02%
2021/09/14	1.1	47.11	0	0.00	46.70	1.1	5,232	0.02%
2021/09/13	0	0.00	0.1	47.05	47.05	-0.1	5,438	0.00%
2021/09/10	2	47.40	1	48.10	47.50	1	5,746	0.02%
2021/09/09	0	0.00	6	47.05	47.40	-6	5,858	-0.10%
2021/09/07	1	48.05	0	0.00	47.80	1	6,048	0.02%
2021/09/06	2	49.80	0	0.00	48.75	2	6,115	0.03%
2021/09/03	6	51.50	15	51.17	51.20	-9	6,139	-0.15%
2021/09/02	1	50.50	14	51.41	51.00	-13	6,119	-0.21%
2021/09/01	0	0.00	9	49.86	50.40	-9	6,071	-0.15%
2021/08/31	0	0.00	15	48.14	48.25	-15	6,034	-0.25%
2021/08/30	0	0.00	0.2	48.45	48.50	-0.2	6,049	0.00%
2021/08/27	0	0.00	10	48.48	48.15	-10	6,060	-0.17%
2021/08/26	3	48.50	0	0.00	48.25	3	6,076	0.05%
2021/08/25	0	0.00	1	48.45	48.60	-1	6,116	-0.02%
2021/08/24	3	48.63	0	0.00	47.55	3	6,177	0.05%
2021/08/23	0	0.00	1	48.00	48.60	-1	6,231	-0.02%
2021/08/19	2	47.18	1	46.50	46.50	1	6,292	0.02%
2021/08/18	0	0.00	1	48.10	49.05	-1	6,285	-0.02%
2021/08/17	0	0.00	5	48.16	47.15	-5	6,291	-0.08%
2021/08/16	0	0.00	5	50.30	49.95	-5	6,283	-0.08%
2021/08/12	0	0.00	1	51.60	51.60	-1	6,284	-0.02%
2021/08/11	0	0.00	1	51.90	50.90	-1	6,247	-0.02%
2021/08/10	1	50.10	1	51.40	51.00	0	6,241	0.00%
2021/08/09	1	51.40	0	0.00	51.00	1	6,274	0.02%
2021/08/06	1	52.70	0	0.00	52.10	1	6,286	0.02%
2021/08/05	1	54.50	0	0.00	54.20	1	6,275	0.02%
2021/07/30	7	55.53	0	0.00	54.00	7	6,566	0.11%
2021/07/27	3	61.30	5	59.08	57.60	-2	6,433	-0.03%
2021/07/26	0	0.00	2	61.50	60.90	-2	6,440	-0.03%
2021/07/22	0	0.00	11	61.83	61.10	-11	6,382	-0.17%
2021/07/19	10	61.65	3	62.30	61.10	7	6,268	0.11%
2021/07/16	5	62.50	0	0.00	62.10	5	6,347	0.08%
2021/07/15	0	0.00	1	63.60	63.30	-1	6,303	-0.02%
2021/07/14	5	62.70	0	0.00	63.60	5	6,120	0.08%
2021/07/13	11	63.10	7	63.84	62.00	4	5,867	0.07%
2021/07/12	9	61.49	5	60.82	62.30	4	5,556	0.07%
2021/07/09	21	58.28	4	60.15	58.90	17	5,363	0.32%
2021/07/08	5	58.40	4	58.43	58.20	1	5,282	0.02%
2021/07/07	18	58.72	0	0.00	57.80	18	5,294	0.34%
2021/07/06	18	62.49	1	58.70	58.60	17	5,252	0.32%
2021/07/05	0	0.00	7	61.37	62.40	-7	5,058	-0.14%
2021/06/30	7	56.86	2	56.80	56.60	5	5,195	0.10%
2021/06/29	0	0.00	10	55.20	56.60	-10	5,319	-0.19%
2021/06/28	1	55.80	0	0.00	55.00	1	5,187	0.02%
2021/06/25	0	0.00	1	55.50	55.80	-1	5,136	-0.02%
2021/06/24	0	0.00	3	55.40	55.40	-3	5,093	-0.06%
2021/06/22	4	55.85	2	55.75	54.70	2	4,944	0.04%
2021/06/21	12	54.53	1	53.40	54.70	11	4,754	0.23%
2021/06/16	3	54.00	2	53.50	52.40	1	4,382	0.02%
2021/06/15	0	0.00	1	51.40	52.30	-1	4,254	-0.02%
2021/06/11	2	52.00	0	0.00	50.80	2	4,248	0.05%
2021/06/10	0	0.00	1	51.30	50.50	-1	4,288	-0.02%
2021/06/09	1	50.10	1	50.90	50.10	0	4,277	0.00%
2021/06/08	0	0.00	2	49.85	49.55	-2	4,270	-0.05%
2021/06/03	0	0.00	2	51.00	50.90	-2	4,266	-0.05%
2021/06/02	1	50.30	0	0.00	50.90	1	4,270	0.02%
2021/05/31	0	0.00	3	50.10	49.40	-3	4,184	-0.07%
2021/05/28	5	48.39	0	0.00	48.30	5	4,132	0.12%
2021/05/26	3	45.65	3	45.70	45.70	0	4,075	0.00%
2021/05/13	1	45.50	0	0.00	44.20	1	3,972	0.03%
2021/05/10	2	55.40	0	0.00	54.30	2	3,857	0.05%
2021/05/04	0	0.00	3	50.97	50.70	-3	3,677	-0.08%
2021/05/03	2	55.90	0	0.00	53.40	2	3,662	0.05%
2021/04/29	1	53.90	0	0.00	53.20	1	3,636	0.03%
2021/04/22	2	56.60	2.1	57.20	53.70	-0.1	3,932	0.00%
2021/04/20	0	0.00	1	54.80	54.20	-1	3,946	-0.03%
2021/04/19	1	53.90	1	54.00	53.60	0	3,970	0.00%
2021/04/16	0	0.00	1	56.20	55.00	-1	3,954	-0.03%
2021/04/15	1	56.30	4	54.90	55.30	-3	3,937	-0.08%
2021/04/13	1	55.80	1	56.20	55.10	0	3,931	0.00%
2021/04/12	5	55.78	0	0.00	54.50	5	4,055	0.12%
2021/04/09	0	0.00	9	57.56	57.10	-9	4,098	-0.22%
2021/04/08	4	60.25	5	60.24	59.20	-1	4,093	-0.02%
2021/04/07	1	59.50	2	61.70	59.50	-1	4,033	-0.02%
2021/04/06	15	60.23	2	60.95	62.50	13	3,880	0.34%
2021/04/01	2	58.10	17	54.94	58.00	-15	3,512	-0.43%
2021/03/30	3	52.90	0	0.00	52.20	3	3,517	0.09%
2021/03/26	0	0.00	3	51.90	51.70	-3	3,621	-0.08%
2021/03/24	3	50.10	0	0.00	50.80	3	4,001	0.07%
2021/03/23	0	0.00	5	52.40	51.00	-5	4,206	-0.12%
2021/03/22	5	50.04	0	0.00	49.25	5	4,162	0.12%
2021/03/17	4	49.80	6	51.50	50.00	-2	4,299	-0.05%
2021/03/16	6	51.90	0	0.00	51.90	6	4,414	0.14%
2021/03/12	0	0.00	0.5	47.30	47.50	-0.5	4,555	-0.01%
2021/03/02	0	0.00	1	50.70	50.10	-1	5,883	-0.02%
2021/02/26	0	0.00	10.3	51.00	51.00	-10.3	6,062	-0.17%
2021/02/25	0	0.00	5	51.70	51.60	-5	6,156	-0.08%
2021/02/24	0	0.00	1	52.30	52.00	-1	6,202	-0.02%
2021/02/19	1	52.90	0	0.00	53.30	1	6,378	0.02%
2021/02/18	5	53.58	0	0.00	53.30	5	6,370	0.08%
2021/02/17	0	0.00	2	53.00	52.70	-2	6,357	-0.03%
2021/02/05	0	0.00	5	51.10	51.10	-5	6,346	-0.08%
2021/02/03	0	0.00	2	53.20	53.10	-2	6,323	-0.03%
2021/01/26	3	55.20	5	55.80	54.80	-2	6,245	-0.03%
2021/01/25	4	56.20	0	0.00	56.70	4	6,212	0.06%
2021/01/21	4	55.93	0	0.00	55.40	4	6,150	0.07%
2021/01/20	0	0.00	3.1	56.26	54.80	-3.1	6,264	-0.05%
2021/01/15	6	58.53	2	59.05	59.50	4	6,043	0.07%
2021/01/14	0	0.00	2	55.85	58.00	-2	5,796	-0.03%
2021/01/13	2	52.70	0	0.00	55.60	2	5,703	0.04%
2021/01/12	1	52.60	1	54.30	52.10	0	5,639	0.00%
2021/01/08	0	0.00	1	56.20	54.30	-1	5,569	-0.02%
2021/01/07	2	55.35	0	0.00	55.10	2	5,527	0.04%
2021/01/06	2	55.75	17	55.91	55.60	-15	5,479	-0.27%
2021/01/05	17	59.34	14	59.10	59.10	3	5,361	0.06%
2021/01/04	13	57.68	3	58.20	58.70	10	5,175	0.19%
2020/12/31	1	53.40	0	0.00	53.40	1	5,031	0.02%
2020/12/29	0	0.00	1	50.70	50.40	-1	4,872	-0.02%
2020/12/25	4	55.23	1	53.70	51.90	3	4,769	0.06%
2020/12/24	0	0.00	1	56.30	54.90	-1	4,640	-0.02%
2020/12/23	1	56.70	0	0.00	58.20	1	4,523	0.02%
2020/12/22	2	56.80	1	56.80	56.80	1	4,477	0.02%
2020/12/21	2	58.55	0	0.00	59.30	2	4,403	0.05%
2020/12/18	0	0.00	3	60.13	60.80	-3	4,270	-0.07%
2020/12/17	5	55.52	1	53.00	56.90	4	3,997	0.10%
2020/12/16	0	0.00	3	52.50	51.80	-3	3,794	-0.08%
2020/12/15	4	51.18	0	0.00	50.70	4	3,776	0.11%
2020/12/11	0	0.00	9	51.30	51.50	-9	3,725	-0.24%
2020/12/10	4	52.78	3	53.50	53.30	1	3,682	0.03%
2020/12/09	9	52.36	0	0.00	54.30	9	3,571	0.25%
2020/12/08	0	0.00	3	49.70	49.45	-3	3,418	-0.09%
2020/12/07	3	49.68	1	48.70	48.40	2	3,394	0.06%
2020/12/04	0	0.00	2	51.60	50.80	-2	3,319	-0.06%
2020/12/03	2	49.65	0	0.00	49.60	2	3,261	0.06%
2020/12/02	5	52.20	10	52.60	51.60	-5	3,201	-0.16%
2020/12/01	10	52.21	3	51.97	53.50	7	3,064	0.23%
2020/11/30	1	50.10	8	48.91	49.80	-7	2,844	-0.25%
2020/11/27	1	51.00	6	49.77	49.80	-5	2,641	-0.19%
2020/11/26	4	48.56	25	48.74	51.00	-21	2,450	-0.86%
2020/11/25	13	46.19	1	46.40	46.40	12	2,186	0.55%
2020/11/24	0	0.00	6	42.59	42.20	-6	2,022	-0.30%
2020/11/23	1	39.80	0	0.00	42.05	1	1,968	0.05%
2020/11/20	0	0.00	3	41.43	40.40	-3	1,972	-0.15%
2020/11/19	0	0.00	1	39.90	41.00	-1	1,935	-0.05%
2020/11/16	0	0.00	4	37.65	37.65	-4	2,357	-0.17%
2020/11/13	2	37.35	0	0.00	37.50	2	2,399	0.08%
2020/11/10	0	0.00	1	37.90	37.60	-1	2,437	-0.04%
2020/11/06	3	38.08	1	37.85	37.80	2	2,517	0.08%
2020/11/04	0	0.00	10	38.00	38.60	-10	2,585	-0.39%
2020/11/03	10	37.50	1	37.15	37.00	9	2,667	0.34%
2020/11/02	0	0.00	3	36.75	36.75	-3	2,786	-0.11%
2020/10/28	0	0.00	5	41.03	40.50	-5	3,322	-0.15%
2020/10/23	1	35.50	0	0.00	35.10	1	3,586	0.03%
2020/10/22	4	35.30	0	0.00	35.20	4	3,744	0.11%
2020/10/21	2	36.55	9	35.78	35.80	-7	3,856	-0.18%
2020/10/08	1	36.35	3	36.60	36.60	-2	4,836	-0.04%
2020/09/25	2	36.15	6	36.13	35.45	-4	5,953	-0.07%
2020/09/22	3	38.98	0	0.00	38.70	3	6,356	0.05%
2020/09/21	1	39.50	0	0.00	39.50	1	6,543	0.02%
2020/09/18	1	39.05	0	0.00	40.70	1	6,712	0.01%
2020/09/16	6	39.55	1	39.35	39.00	5	6,916	0.07%
2020/09/15	3	40.05	0	0.00	39.85	3	6,921	0.04%
2020/09/11	0	0.00	8	39.35	39.30	-8	6,913	-0.12%
2020/09/10	3	38.35	0	0.00	38.50	3	6,869	0.04%
2020/09/08	3	38.10	0	0.00	37.70	3	6,845	0.04%
2020/09/07	4	38.05	0	0.00	37.85	4	6,830	0.06%
2020/09/03	0	0.00	1	40.60	39.50	-1	6,777	-0.01%
2020/09/02	0	0.00	5	39.75	39.70	-5	6,763	-0.07%
2020/09/01	2	40.70	0	0.00	40.60	2	6,730	0.03%
2020/08/27	7	40.71	0	0.00	40.00	7	6,621	0.11%
2020/08/26	3	40.30	0	0.00	40.55	3	6,565	0.05%
2020/08/24	4	42.00	10	42.23	42.00	-6	6,410	-0.09%
2020/08/21	0	0.00	5	42.60	43.45	-5	6,253	-0.08%
2020/08/20	15	39.02	0	0.00	39.50	15	6,045	0.25%
2020/08/14	2	36.85	0	0.00	37.20	2	5,885	0.03%
2020/08/12	0	0.00	5	37.50	37.60	-5	5,851	-0.09%
2020/08/07	5	38.25	0	0.00	38.25	5	5,724	0.09%
2020/08/06	3	41.05	0	0.00	39.80	3	5,623	0.05%
2020/08/05	8	41.52	3	41.25	41.10	5	5,510	0.09%
2020/08/04	1	40.05	6	40.98	40.45	-5	5,238	-0.10%
2020/08/03	8	38.64	1	38.65	38.50	7	4,970	0.14%
2020/07/31	1	38.90	0	0.00	38.80	1	4,931	0.02%
2020/07/30	5	37.50	14	38.38	38.75	-9	4,844	-0.19%
2020/07/29	13	35.08	0	0.00	35.80	13	4,588	0.28%
2020/07/28	6	33.16	8	33.16	33.40	-2	4,540	-0.04%
2020/07/27	5	36.75	7	38.06	36.75	-2	4,396	-0.05%
2020/07/24	7	40.96	1	39.45	38.00	6	4,291	0.14%
2020/07/23	4	38.49	5	38.74	38.80	-1	3,973	-0.03%
2020/07/22	8	37.93	0	0.00	37.10	8	3,776	0.21%
2020/07/21	0	0.00	4	37.20	37.30	-4	3,756	-0.11%
2020/07/20	3	36.65	2	37.60	36.60	1	3,729	0.03%
2020/07/17	6	37.30	5	37.70	37.70	1	3,658	0.03%
2020/07/15	3.2	36.01	7	37.94	36.20	-3.8	3,538	-0.11%
2020/07/13	0	0.00	10	39.22	38.10	-10	3,500	-0.29%
2020/07/10	3	37.55	1	37.70	37.85	2	3,462	0.06%
2020/07/09	16	40.16	6	40.69	39.20	10	3,373	0.30%
2020/07/08	2	37.65	3	38.55	38.10	-1	3,048	-0.03%
2020/07/07	4	35.55	0	0.00	35.05	4	2,744	0.15%
2020/07/06	1	36.95	2	37.08	37.35	-1	2,653	-0.04%
2020/07/03	1	38.90	3	38.03	37.00	-2	2,525	-0.08%
2020/07/02	2	36.35	9	34.66	36.35	-7	2,271	-0.31%
2020/07/01	9	33.13	1	33.60	33.05	8	2,133	0.37%
2020/06/30	2	32.98	9	32.92	33.55	-7	2,057	-0.34%
2020/06/29	7	32.36	30	30.15	32.55	-23	1,863	-1.23%
2020/06/24	31	29.60	0	0.00	29.60	31	1,674	1.85%
2020/06/22	2	26.00	0	0.00	26.30	2	1,457	0.14%
2020/06/19	6	27.86	0	0.00	26.60	6	1,421	0.42%
2020/06/08	0	0.00	1	30.00	29.95	-1	1,375	-0.07%
2020/05/28	1	29.60	0	0.00	29.25	1	1,396	0.07%
2020/05/26	0	0.00	0.2	30.50	30.65	-0.2	1,390	-0.02%
2020/05/12	0	0.00	1	29.05	29.20	-1	1,301	-0.08%
2020/05/11	0	0.00	10	30.17	29.80	-10	1,292	-0.77%
2020/05/07	1	30.50	1	31.15	31.15	0	1,282	0.00%
2020/05/05	1	31.90	0	0.00	30.80	1	1,267	0.08%
2020/04/21	0	0.00	7	31.40	31.55	-7	1,240	-0.56%
2020/04/20	7	30.01	0	0.00	31.30	7	1,208	0.58%
2020/04/17	0	0.00	34	30.70	30.45	-34	1,236	-2.75%
2020/04/16	34	29.96	20	28.10	30.45	14	1,173	1.19%
2020/04/15	20	27.70	0	0.00	27.70	20	1,095	1.83%
2020/04/14	0	0.00	4	24.90	25.20	-4	1,075	-0.37%
2020/04/13	4	24.60	0	0.00	25.00	4	1,069	0.37%
2020/04/09	0	0.00	6	24.25	24.45	-6	1,094	-0.55%
2020/04/08	6	22.57	0	0.00	22.85	6	1,086	0.55%
2020/03/31	1	19.25	0	0.00	19.25	1	1,168	0.09%
2020/03/13	0	0.00	3	21.45	21.95	-3	1,617	-0.19%
2020/03/09	0	0.00	3	28.00	26.70	-3	1,557	-0.19%
2020/03/06	0	0.00	1	28.65	28.55	-1	1,542	-0.06%
2020/02/12	1	30.60	0	0.00	30.65	1	1,555	0.06%
2020/01/02	1	36.50	1	36.50	36.35	0	1,354	0.00%
2019/12/31	2	36.18	0	0.00	35.85	2	1,334	0.15%
2019/12/25	0	0.00	4	36.64	36.60	-4	1,265	-0.32%
2019/12/24	4	36.95	0	0.00	36.90	4	1,247	0.32%
2019/12/23	2	36.58	0	0.00	36.05	2	1,197	0.17%
2019/12/20	1	34.85	0	0.00	34.60	1	1,052	0.10%
2019/12/19	0	0.00	2	34.00	34.60	-2	1,001	-0.20%
2019/12/16	2	33.40	0	0.00	33.40	2	1,046	0.19%
2019/11/21	0	0.00	2	33.60	33.45	-2	1,190	-0.17%
2019/11/20	2	31.90	0	0.00	33.40	2	1,132	0.18%
2019/11/08	0	0.00	2	32.60	32.80	-2	1,153	-0.17%
2019/11/07	0	0.00	2	31.95	31.95	-2	1,158	-0.17%
2019/10/18	0	0.00	1	34.70	34.35	-1	1,391	-0.07%
2019/08/30	0	0.00	5	31.99	31.70	-5	1,773	-0.28%
2019/07/30	0	0.00	1	35.55	35.20	-1	2,272	-0.04%
2019/07/26	0	0.00	5	37.20	37.00	-5	2,259	-0.22%
2019/07/25	6	36.58	0	0.00	36.80	6	2,221	0.27%
2019/07/24	0	0.00	1	35.15	35.15	-1	2,156	-0.05%
2019/07/23	1	35.70	0	0.00	35.15	1	2,171	0.05%
2019/07/12	0	0.00	1	34.90	34.85	-1	2,302	-0.04%
2019/07/10	0	0.00	2	35.45	35.45	-2	2,429	-0.08%
2019/07/08	0	0.00	1	35.50	35.30	-1	2,476	-0.04%
2019/07/03	3	36.67	1	36.30	36.30	2	2,546	0.08%
2019/07/02	3	36.77	2	37.10	37.25	1	2,579	0.04%
2019/06/21	1	39.70	2	38.58	35.85	-1	2,762	-0.04%
2019/06/20	1	38.45	5	38.70	38.35	-4	2,697	-0.15%
2019/06/19	22	38.80	15	38.77	38.60	7	2,773	0.25%
2019/06/18	0	0.00	1	35.30	35.35	-1	2,643	-0.04%
2019/06/17	1	34.80	0	0.00	35.15	1	2,689	0.04%
2019/06/12	0	0.00	1	34.55	34.00	-1	3,264	-0.03%
2019/05/16	0	0.00	1	34.90	33.05	-1	3,755	-0.03%
2019/05/15	11	34.65	10	34.56	34.65	1	3,702	0.03%
2019/04/26	0	0.00	2	39.55	39.00	-2	3,619	-0.06%
2019/04/23	0	0.00	2	39.10	39.20	-2	3,578	-0.06%
2019/04/10	13	39.50	13	39.57	39.10	0	3,375	0.00%
2019/04/09	2	39.55	0	0.00	39.05	2	3,329	0.06%
2019/04/01	0	0.00	4	39.56	39.20	-4	3,355	-0.12%
2019/03/29	1	39.00	1	40.00	39.90	0	3,323	0.00%
2019/03/28	1	38.70	0.1	38.85	39.00	0.9	3,292	0.03%
2019/03/27	0	0.00	2	41.00	40.00	-2	3,279	-0.06%
2019/03/26	0	0.00	5	38.99	39.50	-5	3,166	-0.16%
2019/03/25	1	36.75	0	0.00	36.55	1	3,088	0.03%
2019/03/22	5	38.50	5	38.89	37.70	0	3,061	0.00%
2019/03/20	1	37.85	0	0.00	38.10	1	3,078	0.03%
2019/03/19	7	39.01	1	39.00	37.35	6	3,027	0.20%
2019/03/18	0	0.00	3	37.02	38.50	-3	2,779	-0.11%
2019/03/15	0	0.00	4	35.01	35.00	-4	2,672	-0.15%
2019/03/14	32	33.82	33	33.79	33.85	-1	2,396	-0.04%
2019/03/13	2	30.80	2	29.20	30.80	0	2,243	0.00%
2019/03/06	3	29.07	0	0.00	29.25	3	2,313	0.13%
2019/02/22	0	0.00	0.1	28.80	28.90	-0.1	2,634	-0.01%
2019/02/19	2	29.08	2	29.28	29.10	0	2,560	0.00%
2019/02/12	1	27.25	0	0.00	26.80	1	2,610	0.04%
2019/02/11	0	0.00	1.2	26.82	26.80	-1.2	2,658	-0.04%
2019/01/29	1	26.00	0	0.00	26.10	1	2,669	0.04%
2019/01/28	0	0.00	1	26.10	25.85	-1	2,649	-0.04%
2019/01/24	0	0.00	1	25.30	25.05	-1	2,647	-0.04%
2019/01/18	0	0.00	0.3	23.85	23.80	-0.3	2,685	-0.01%
2019/01/16	1	25.05	0	0.00	24.70	1	2,716	0.04%
2019/01/10	18	24.70	18	24.85	24.85	0	2,760	0.00%
2019/01/09	1	25.00	0	0.00	25.00	1	2,777	0.04%
2018/12/27	0	0.00	2	26.70	26.80	-2	2,930	-0.07%
2018/12/26	2	28.40	0	0.00	26.90	2	2,945	0.07%
2018/12/04	1	28.55	0	0.00	28.95	1	3,076	0.03%
2018/12/03	1	29.10	0	0.00	29.20	1	3,080	0.03%
2018/11/26	0	0.00	5	25.95	26.80	-5	3,227	-0.15%
2018/11/23	0	0.00	50	29.35	25.85	-50	3,178	-1.57%
2018/11/22	85	26.70	35	26.70	26.70	50	3,106	1.61%
2018/11/15	3	23.85	3	24.05	23.70	0	3,118	0.00%
2018/11/02	5	21.90	0	0.00	21.30	5	3,138	0.16%
2018/10/31	0	0.00	1	19.70	20.20	-1	3,126	-0.03%
2018/10/30	4	18.88	3	19.20	19.05	1	3,144	0.03%
2018/10/25	2	19.90	2	20.50	19.65	0	3,196	0.00%
2018/10/24	2	21.30	2	21.80	21.15	0	3,190	0.00%
2018/10/16	0	0.00	2	24.93	24.65	-2	3,311	-0.06%
2018/10/04	1	32.70	30	30.95	30.85	-29	3,488	-0.83%
2018/10/03	3	34.88	0	0.00	32.40	3	3,632	0.08%
2018/09/27	2	36.55	50	36.22	36.10	-48	4,132	-1.16%
2018/09/26	0	0.00	1	37.50	37.00	-1	4,340	-0.02%
2018/09/25	0	0.00	1	36.50	36.90	-1	4,569	-0.02%
2018/09/20	1	37.00	0.5	36.75	36.95	0.5	5,195	0.01%
2018/09/19	3	39.33	2	39.50	38.05	1	5,237	0.02%
2018/09/18	1	37.20	3	37.80	37.35	-2	5,270	-0.04%
2018/09/17	0	0.00	2	36.20	36.20	-2	5,414	-0.04%
2018/09/13	1	35.90	0	0.00	35.30	1	5,935	0.02%
2018/09/12	48	35.20	47	35.73	35.20	1	6,269	0.02%
2018/09/07	1	37.30	1	38.35	37.05	0	7,192	0.00%
2018/09/06	1	38.35	0	0.00	38.35	1	7,280	0.01%
2018/09/05	70	38.24	71	38.63	38.15	-1	7,641	-0.01%
2018/09/04	1	38.05	2	38.78	38.40	-1	7,816	-0.01%
2018/09/03	2	37.25	0	0.00	37.40	2	7,856	0.03%
2018/08/31	2	38.95	0	0.00	39.90	2	7,891	0.03%
2018/08/27	0	0.00	1	35.00	35.60	-1	8,131	-0.01%
2018/08/16	0	0.00	1	35.75	35.90	-1	8,317	-0.01%
2018/08/13	1	36.00	0	0.00	35.15	1	8,494	0.01%
2018/08/10	1	39.70	1	40.50	38.70	0	8,575	0.00%
2018/08/01	15	46.16	15	44.85	44.85	0	9,461	0.00%
2018/07/31	0	0.00	1	45.25	45.60	-1	9,520	-0.01%
2018/07/26	0	0.00	2	47.30	46.55	-2	10,005	-0.02%
2018/07/25	6	47.97	6	48.45	47.00	0	10,381	0.00%
2018/07/24	5	47.60	5	48.20	47.60	0	10,379	0.00%
2018/07/23	5	46.80	6	47.75	47.15	-1	10,464	-0.01%
2018/07/20	0	0.00	2	46.00	45.20	-2	10,498	-0.02%
2018/07/19	4	46.05	4	45.68	45.00	0	10,644	0.00%
2018/07/18	1	47.30	0	0.00	46.20	1	10,796	0.01%
2018/07/16	1	47.60	2	49.35	48.00	-1	11,280	-0.01%
2018/07/13	10	48.20	0	0.00	48.20	10	11,245	0.09%
2018/07/12	0	0.00	2	48.20	47.95	-2	11,567	-0.02%
2018/07/11	17	48.19	19	47.93	48.10	-2	11,705	-0.02%
2018/07/10	23	44.85	0	0.00	45.60	23	11,634	0.20%
2018/07/09	1	48.90	1	48.00	47.50	0	11,760	0.00%
2018/07/06	0	0.00	13	47.94	48.55	-13	11,839	-0.11%
2018/07/05	9	48.32	18	47.75	47.75	-9	11,778	-0.08%
2018/07/04	11	49.00	0	0.00	49.00	11	11,826	0.09%
2018/07/03	8	50.98	3	52.60	50.00	5	11,863	0.04%
2018/07/02	33	54.20	29	53.06	51.40	4	11,591	0.03%
2018/06/29	19	50.13	8	49.95	50.40	11	11,188	0.10%
2018/06/28	1	45.85	0	0.00	45.85	1	10,976	0.01%
2018/06/27	2	48.30	3	47.25	47.70	-1	10,885	-0.01%
2018/06/26	1	45.00	2	46.50	47.50	-1	10,755	-0.01%
2018/06/25	25	47.15	46	46.31	44.50	-21	10,586	-0.20%
2018/06/22	42	50.31	32	50.01	49.00	10	10,353	0.10%
2018/06/21	2	49.53	40	49.40	50.10	-38	10,077	-0.38%
2018/06/20	24	45.98	40	48.30	46.10	-16	9,813	-0.16%
2018/06/15	1	41.05	0	0.00	42.90	1	9,375	0.01%
2018/06/14	0	0.00	1	39.35	40.15	-1	9,233	-0.01%
2018/06/13	20	43.25	30	43.00	39.00	-10	9,282	-0.11%
2018/06/12	0	0.00	4	39.35	39.35	-4	9,006	-0.04%
2018/06/11	2	37.45	0	0.00	37.65	2	9,064	0.02%
2018/06/08	4	35.35	4	35.58	35.95	0	9,002	0.00%
2018/06/06	1	38.95	15	39.07	38.55	-14	8,907	-0.16%
2018/06/05	10	39.03	6	40.40	38.20	4	8,871	0.05%
2018/06/04	2	41.00	0	0.00	42.30	2	8,700	0.02%
2018/06/01	6	39.53	1	38.80	38.80	5	8,669	0.06%
2018/05/31	10	38.90	0	0.00	39.45	10	8,675	0.12%
2018/05/30	4	38.70	1	38.70	38.70	3	8,661	0.03%
2018/05/29	1	37.50	0	0.00	37.50	1	8,673	0.01%
2018/05/24	0	0.00	2	34.70	34.90	-2	8,796	-0.02%
2018/05/23	0	0.00	6	35.25	35.50	-6	8,985	-0.07%
2018/05/22	2	36.38	0	0.00	35.80	2	9,216	0.02%
2018/05/21	10	38.00	0	0.00	37.00	10	9,236	0.11%
2018/05/18	5	35.01	4	35.26	35.60	1	9,168	0.01%
2018/05/17	35	37.09	25	36.70	36.60	10	9,229	0.11%
2018/05/16	36	35.07	15	36.00	33.80	21	9,069	0.23%
2018/05/14	15	33.20	8	32.61	33.20	7	8,863	0.08%
2018/05/11	7	30.45	0	0.00	30.20	7	8,709	0.08%
2018/05/10	2	30.40	0	0.00	30.15	2	8,637	0.02%
2018/05/09	0	0.00	3	32.20	31.00	-3	8,554	-0.04%
2018/05/08	0	0.00	1	32.00	30.90	-1	8,544	-0.01%
2018/05/07	1	31.00	0	0.00	31.00	1	8,596	0.01%
2018/05/04	7	32.83	5	32.05	31.10	2	8,574	0.02%
2018/05/03	0	0.00	6	31.53	31.90	-6	8,483	-0.07%
2018/05/02	34	32.43	26	31.53	30.90	8	8,397	0.10%
2018/04/30	0	0.00	89	33.95	33.95	-89	8,158	-1.09%
2018/04/27	6	30.90	0	0.00	30.90	6	8,131	0.07%
2018/04/26	5	30.31	0	0.00	28.10	5	7,996	0.06%
2018/04/25	17	28.79	34	30.20	29.90	-17	7,863	-0.22%
2018/04/24	2	29.38	17	29.90	29.00	-15	7,654	-0.20%
2018/04/23	26	33.69	26	32.20	32.20	0	7,447	0.00%
2018/04/20	106	37.53	23	36.97	35.50	83	7,296	1.14%	大買/
2018/04/19	0	0.00	7	34.50	34.50	-7	6,850	-0.10%
2018/04/18	11	29.55	15	29.60	31.40	-4	6,821	-0.06%
2018/04/17	22	28.55	5	29.20	28.55	17	6,457	0.26%
2018/04/16	0	0.00	5	32.54	31.70	-5	6,250	-0.08%
2018/04/13	17	33.49	22	33.17	32.95	-5	6,134	-0.08%
2018/04/12	20	33.97	9	33.30	33.30	11	5,835	0.19%
2018/04/11	0	0.00	2	37.60	36.90	-2	5,665	-0.04%
2018/04/10	14	37.15	10	36.21	36.00	4	5,565	0.07%
2018/04/09	20	40.51	0	0.00	38.70	20	5,342	0.37%
2018/04/02	4	41.35	3	43.50	42.95	1	5,039	0.02%
2018/03/31	2	40.20	1	39.00	41.45	1	5,014	0.02%
2018/03/30	6	38.88	0	0.00	37.70	6	4,975	0.12%
2018/03/28	10	42.00	0	0.00	40.15	10	4,960	0.20%
2018/03/27	0	0.00	2	37.48	38.30	-2	4,959	-0.04%
2018/03/26	0	0.00	1	37.00	35.10	-1	4,915	-0.02%
2018/03/23	2	34.65	3	33.17	34.00	-1	4,884	-0.02%
2018/03/22	0	0.00	11	36.45	36.35	-11	4,811	-0.23%
2018/03/21	14	39.74	16	38.20	40.35	-2	4,771	-0.04%
2018/03/20	15	36.61	5	34.72	36.70	10	4,550	0.22%
2018/03/19	3	32.43	8	31.61	33.40	-5	4,382	-0.11%
2018/03/16	4	30.14	3	29.77	30.40	1	4,204	0.02%
2018/03/15	0	0.00	23	30.48	32.20	-23	4,071	-0.56%
2018/03/14	0	0.00	1	29.30	29.30	-1	3,787	-0.03%
2018/03/13	12	26.51	5	26.26	26.65	7	3,766	0.19%
2018/03/12	9	24.25	5	24.05	24.25	4	3,704	0.11%
2018/03/09	0	0.00	3.4	22.91	22.05	-3.4	3,598	-0.09%
2018/03/08	1	22.70	2	23.70	22.70	-1	3,541	-0.03%
2018/03/07	3	23.13	1	23.00	23.00	2	3,492	0.06%
2018/03/06	0	0.00	1	24.80	24.50	-1	3,428	-0.03%
2018/03/05	1	23.00	4	23.45	23.90	-3	3,361	-0.09%
2018/03/02	0	0.00	3	23.23	23.75	-3	3,256	-0.09%
2018/03/01	0	0.00	12	21.09	21.75	-12	3,151	-0.38%
2018/02/27	1	21.00	3	20.62	19.80	-2	3,066	-0.07%
2018/02/26	0	0.00	4	19.70	19.75	-4	2,980	-0.13%
2018/02/23	14	19.28	0	0.00	18.65	14	2,888	0.48%
2018/02/22	0	0.00	7	20.86	20.60	-7	2,673	-0.26%
2018/02/21	0	0.00	1	19.35	19.35	-1	2,419	-0.04%
2018/02/12	2	17.60	519	16.19	17.60	-517	2,351	-21.99%	大賣/鉅額交易
2018/02/09	514	16.00	12	15.17	16.00	502	2,163	23.20%	大買/鉅額交易
2018/02/08	10	14.50	163	13.14	14.55	-153	1,950	-7.85%	大賣/鉅額交易
2018/02/07	160	13.24	5	12.93	13.25	155	1,790	8.65%	大買/鉅額交易
2018/02/06	3	12.00	7	11.75	12.05	-4	1,702	-0.23%
2018/02/05	1	12.85	0	0.00	12.90	1	1,639	0.06%
2018/02/01	6	13.77	0	0.00	13.80	6	1,591	0.38%
2018/01/31	8	14.30	6	13.43	14.10	2	1,535	0.13%
2018/01/30	5	13.99	11	13.68	13.50	-6	1,431	-0.42%
2018/01/29	10	14.60	7	14.39	14.60	3	1,284	0.23%
2018/01/26	0	0.00	4	13.20	13.30	-4	1,164	-0.34%
2018/01/25	5	12.44	6	12.80	12.10	-1	1,055	-0.09%
2018/01/24	7	12.19	6	12.23	12.40	1	914	0.11%
2018/01/18	0	0.00	2	10.75	10.65	-2	744	-0.27%
2018/01/10	0	0.00	1	11.20	10.80	-1	782	-0.13%
2018/01/02	0	0.00	0.3	10.65	10.65	-0.3	917	-0.03%