威盛 (2388)-富邦-內湖券商分點個股進出

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
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
9,168張
產業
上市半導體類股
639人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	8	131.63	11	133.50	131.00	-3	8,842	-0.03%
2024/04/25	11	129.45	13	131.23	129.00	-2	8,838	-0.02%
2024/04/24	12.1	126.74	12	125.08	130.00	0.1	8,896	0.00%
2024/04/23	12	121.67	6	123.58	121.00	6	9,048	0.07%
2024/04/22	6	125.50	56	122.18	121.00	-50	9,123	-0.55%
2024/04/19	26.4	129.98	3.2	130.31	128.00	23.2	9,217	0.25%
2024/04/18	6.3	140.50	5	139.10	138.50	1.3	9,285	0.01%
2024/04/17	31	140.21	10	140.60	141.00	21	9,411	0.22%
2024/04/16	16	138.97	20.9	137.68	137.00	-4.9	9,409	-0.05%
2024/04/15	28.5	145.96	45	146.83	139.00	-16.6	9,595	-0.17%
2024/04/12	10.1	135.78	45.8	137.61	140.00	-35.7	9,891	-0.36%
2024/04/11	4	128.62	2.6	128.17	127.50	1.4	9,777	0.01%
2024/04/10	0	0.00	1.2	130.00	131.50	-1.2	9,901	-0.01%
2024/04/09	11	130.86	11	130.05	131.00	0	10,007	0.00%
2024/04/08	2.2	126.83	1	127.00	127.00	1.2	10,190	0.01%
2024/04/03	5	130.00	5	130.20	129.50	0	10,292	0.00%
2024/04/02	8.6	130.35	4	131.50	129.50	4.6	10,401	0.04%
2024/04/01	7.1	131.00	13	128.96	132.00	-5.9	10,566	-0.06%
2024/03/29	12.7	126.34	9	127.33	125.50	3.7	10,813	0.03%
2024/03/28	10.2	127.40	7	128.43	126.00	3.2	10,978	0.03%
2024/03/27	12	129.08	12	129.46	127.50	0	11,173	0.00%
2024/03/26	68.5	137.43	46	137.32	131.50	22.5	11,227	0.20%
2024/03/25	0	0.00	2	134.50	134.50	-2	10,741	-0.02%
2024/03/22	2.2	121.85	13	122.08	122.50	-10.8	10,943	-0.10%
2024/03/21	0.1	120.63	1.2	121.25	121.50	-1.1	11,314	-0.01%
2024/03/20	4.4	118.94	6	119.58	120.00	-1.7	12,008	-0.01%
2024/03/19	3.1	121.66	3	121.00	120.00	0.1	12,105	0.00%
2024/03/18	2.1	121.47	5	121.30	122.00	-2.9	12,316	-0.02%
2024/03/15	10	122.25	9.1	123.20	121.00	0.9	12,709	0.01%
2024/03/14	0.1	121.61	8	123.00	122.50	-7.9	13,710	-0.06%
2024/03/13	6.2	124.67	22	125.55	123.00	-15.8	14,188	-0.11%
2024/03/12	7	129.57	10	129.90	129.00	-3	14,705	-0.02%
2024/03/11	5	129.90	8	130.88	129.00	-3	14,997	-0.02%
2024/03/08	33.2	134.08	16.1	136.08	131.00	17.1	15,156	0.11%
2024/03/07	22.3	137.88	33.2	138.50	137.50	-11	15,459	-0.07%
2024/03/06	5.3	129.76	10	128.75	128.50	-4.7	15,394	-0.03%
2024/03/05	7	131.85	8.2	132.23	131.50	-1.2	15,797	-0.01%
2024/03/04	4	132.38	8	132.00	131.50	-4	16,131	-0.02%
2024/03/01	5	132.60	5.1	131.72	131.00	-0.1	16,757	0.00%
2024/02/29	2	130.50	3	131.50	132.00	-1	16,958	-0.01%
2024/02/27	11.3	131.51	11	133.50	130.00	0.3	17,108	0.00%
2024/02/26	5.1	133.40	7	134.07	132.50	-2	17,706	-0.01%
2024/02/23	10	135.60	14	135.50	134.00	-4	18,732	-0.02%
2024/02/22	9.1	135.24	14	132.89	132.50	-4.9	19,143	-0.03%
2024/02/21	9.1	136.85	11	137.68	136.50	-1.9	19,465	-0.01%
2024/02/20	15	136.97	10	137.75	136.50	5	20,833	0.02%
2024/02/19	15.8	137.71	2	138.75	137.00	13.8	21,480	0.06%
2024/02/16	13	139.77	14	140.14	141.00	-1	22,655	0.00%
2024/02/15	17	137.17	13.1	138.69	136.00	4	23,835	0.02%
2024/02/05	11.5	139.93	5.2	138.05	137.00	6.4	23,844	0.03%
2024/02/02	23.3	142.82	28.1	142.40	143.00	-4.8	24,008	-0.02%
2024/02/01	10.2	138.02	8	139.06	137.00	2.2	24,146	0.01%
2024/01/31	6.3	138.94	8	140.38	138.50	-1.7	24,912	-0.01%
2024/01/30	8.5	139.66	4	138.50	138.50	4.5	25,466	0.02%
2024/01/29	1.3	140.88	5	140.40	141.50	-3.7	27,200	-0.01%
2024/01/26	9.3	140.88	5	139.50	140.00	4.3	28,504	0.02%
2024/01/25	5.4	144.51	6.1	144.89	142.50	-0.7	29,219	0.00%
2024/01/24	17.1	146.00	12.1	147.73	143.50	5	29,380	0.02%
2024/01/23	10.3	147.56	10	148.70	146.50	0.3	29,733	0.00%
2024/01/22	21	148.05	23	147.63	148.00	-2	30,158	-0.01%
2024/01/19	15.5	145.10	28	145.05	145.00	-12.5	30,462	-0.04%
2024/01/18	18.4	141.01	19	142.53	143.00	-0.6	30,718	0.00%
2024/01/17	36.8	148.31	23.3	148.16	143.50	13.5	31,186	0.04%
2024/01/16	10.2	148.61	24	149.00	147.50	-13.8	31,268	-0.04%
2024/01/15	25	148.86	28	149.09	149.50	-3	31,362	-0.01%
2024/01/12	38.3	146.18	30	147.02	145.50	8.3	31,612	0.03%
2024/01/11	26.2	149.46	19	151.24	150.00	7.2	31,796	0.02%
2024/01/10	26.2	149.81	24	149.75	152.50	2.2	33,245	0.01%
2024/01/09	45	149.62	37	150.00	149.00	8	33,456	0.02%
2024/01/08	71	158.49	70	159.36	149.00	1	33,451	0.00%
2024/01/05	18.5	157.78	24.1	157.21	160.00	-5.6	33,127	-0.02%
2024/01/04	20.1	157.15	27	158.44	157.00	-6.9	33,237	-0.02%
2024/01/03	7	156.14	13	156.96	156.50	-6	33,381	-0.02%
2024/01/02	27.2	153.44	23	154.43	157.00	4.2	33,333	0.01%
2023/12/29	7.2	154.67	18	155.22	156.50	-10.8	33,292	-0.03%
2023/12/28	22.2	154.40	37.1	154.46	154.00	-14.9	33,365	-0.04%
2023/12/27	35.1	156.52	15.1	155.94	153.00	20	33,848	0.06%
2023/12/26	35	158.53	32	159.06	157.00	3	34,020	0.01%
2023/12/25	14.1	155.97	32	157.02	156.50	-17.9	33,926	-0.05%
2023/12/22	38.1	154.77	35	155.19	155.50	3.1	33,954	0.01%
2023/12/21	15	151.73	16.1	151.78	151.50	-1.1	33,980	0.00%
2023/12/20	31.1	152.42	23	152.61	151.50	8.1	34,141	0.02%
2023/12/19	18	152.53	14	152.39	152.00	4	34,211	0.01%
2023/12/18	64	154.02	13.4	153.72	152.50	50.6	34,286	0.15%
2023/12/15	60.7	157.82	38	158.71	156.00	22.7	34,194	0.07%
2023/12/14	29	163.66	23	164.28	165.00	6	33,968	0.02%
2023/12/13	16.2	162.08	13.1	163.14	161.00	3.1	34,449	0.01%
2023/12/12	26	163.40	26	163.69	163.50	0	35,051	0.00%
2023/12/11	62.7	168.27	24	166.94	161.50	38.7	34,894	0.11%
2023/12/08	73.1	172.49	75.8	172.29	174.00	-2.7	33,960	-0.01%
2023/12/07	35.5	162.46	38	164.88	166.00	-2.5	33,596	-0.01%
2023/12/06	21.1	171.77	15.2	172.56	170.50	5.9	33,297	0.02%
2023/12/05	3	169.67	2	171.00	169.50	1	33,200	0.00%
2023/12/04	46.3	176.22	28.3	176.12	173.00	18	33,133	0.05%
2023/12/01	46	175.61	52.6	175.57	176.50	-6.6	32,795	-0.02%
2023/11/30	52	172.26	50	172.93	172.50	2	32,648	0.01%
2023/11/29	18	169.36	18.2	169.37	170.50	-0.2	32,301	0.00%
2023/11/28	104	169.46	104.6	169.48	168.00	-0.6	32,070	0.00%	大買/大賣/
2023/11/27	13.1	162.00	16.1	162.82	160.00	-3	31,641	-0.01%
2023/11/24	10	165.20	13	164.54	165.00	-3	31,699	-0.01%
2023/11/23	69	165.50	52.4	166.08	163.50	16.6	31,774	0.05%
2023/11/22	89	171.51	126	173.75	170.50	-37	31,908	-0.12%	大賣/
2023/11/21	54	166.35	49	167.37	168.50	5	31,430	0.02%
2023/11/20	105.5	163.89	86.5	164.23	166.00	19	31,221	0.06%	大買/
2023/11/17	86	162.96	141	157.89	164.00	-55	30,986	-0.18%	大賣/
2023/11/16	114.5	159.17	99	157.47	160.00	15.5	29,688	0.05%	大買/
2023/11/15	148.1	157.31	148.2	154.78	158.50	-0.1	29,107	0.00%	大買/大賣/
2023/11/14	149.1	148.01	141	146.85	149.50	8.1	28,172	0.03%	大買/大賣/
2023/11/13	0	0.00	31.3	138.50	138.50	-31.3	27,196	-0.12%
2023/11/10	89.1	127.56	34	129.15	126.00	55.1	27,211	0.20%
2023/11/09	78.1	128.78	70	129.15	129.00	8.1	27,142	0.03%
2023/11/08	130	129.65	161.1	130.21	129.00	-31.1	27,019	-0.11%	大買/大賣/
2023/11/07	84	133.71	71	134.42	133.50	13	26,701	0.05%
2023/11/06	210.2	144.19	138	142.67	135.00	72.2	26,450	0.27%	大買/大賣/
2023/11/03	120	141.16	174.3	140.77	145.00	-54.3	25,118	-0.22%	大買/大賣/
2023/11/02	34	126.07	75.1	128.21	132.00	-41.1	24,186	-0.17%
2023/11/01	63.1	120.45	57	121.52	120.00	6.1	23,920	0.03%
2023/10/31	95	120.19	82	122.56	119.00	13	23,942	0.05%
2023/10/30	91	122.93	103	122.23	123.00	-12	23,924	-0.05%	大賣/
2023/10/27	81	118.74	68	120.36	117.00	13	23,866	0.05%
2023/10/26	90	120.15	81	121.52	119.00	9	23,523	0.04%
2023/10/25	93	126.13	105.6	121.85	124.00	-12.6	23,188	-0.05%	大賣/
2023/10/24	85	116.02	80	114.72	117.50	5	22,575	0.02%
2023/10/23	44	114.99	40	116.86	114.50	4	22,310	0.02%
2023/10/20	81.5	116.90	81	117.22	116.50	0.5	22,156	0.00%
2023/10/19	65	120.92	68	122.07	122.50	-3	21,788	-0.01%
2023/10/18	100	132.19	123	133.91	121.50	-23	21,471	-0.11%	大賣/
2023/10/17	25	130.18	40.4	131.94	134.50	-15.4	19,814	-0.08%
2023/10/16	77	123.15	65.1	123.39	122.50	11.9	19,488	0.06%
2023/10/13	61	120.98	67	120.49	122.00	-6	19,195	-0.03%
2023/10/12	16	115.56	96.4	113.53	118.50	-80.4	19,873	-0.40%
2023/10/11	44.1	110.65	40.1	112.89	108.00	4	20,327	0.02%
2023/10/06	11	116.86	9	117.33	116.00	2	20,959	0.01%
2023/10/05	12	119.62	14	117.96	117.00	-2	21,594	-0.01%
2023/10/04	10.1	117.86	11	118.55	118.50	-0.9	22,450	0.00%
2023/10/03	75.1	124.20	30	125.28	118.00	45.1	22,460	0.20%
2023/10/02	14	124.11	17	124.09	123.00	-3	22,027	-0.01%
2023/09/28	9	119.17	8	121.56	118.50	1	22,128	0.00%
2023/09/27	23	119.04	25	119.02	121.50	-2	21,906	-0.01%
2023/09/26	22	118.91	16.1	118.63	117.00	5.9	21,747	0.03%
2023/09/25	16	122.53	25.3	122.44	122.00	-9.3	21,526	-0.04%
2023/09/22	20.1	119.43	22	118.66	120.00	-2	21,249	-0.01%
2023/09/21	42	117.51	65.1	114.52	119.00	-23.1	21,117	-0.11%
2023/09/20	57	115.74	32.2	116.76	115.50	24.9	20,877	0.12%
2023/09/19	44	119.27	32.1	121.69	118.00	11.9	20,651	0.06%
2023/09/18	72.4	122.48	91.1	122.75	122.50	-18.7	20,183	-0.09%
2023/09/15	35.3	118.43	74.5	118.24	120.00	-39.2	19,566	-0.20%
2023/09/14	1	111.00	16	108.97	111.00	-15	18,784	-0.08%
2023/09/13	9	102.06	4	101.50	101.00	5	18,675	0.03%
2023/09/12	2	105.75	4	105.13	103.00	-2	18,860	-0.01%
2023/09/11	24.3	110.91	6	112.08	105.50	18.3	18,751	0.10%
2023/09/08	24	114.71	19	114.89	116.50	5	18,518	0.03%
2023/09/07	10	115.85	12	116.17	115.00	-2	18,412	-0.01%
2023/09/06	36	116.96	22	116.61	116.50	14	18,611	0.08%
2023/09/05	20	115.48	22	116.20	118.00	-2	18,805	-0.01%
2023/09/04	11	114.14	11	113.86	116.00	0	18,827	0.00%
2023/09/01	9	113.72	13	113.96	112.50	-4	18,965	-0.02%
2023/08/31	11	115.91	9.2	115.86	115.00	1.8	19,335	0.01%
2023/08/30	20	113.68	30	113.88	114.50	-10	19,752	-0.05%
2023/08/29	14.1	108.22	11.1	108.46	109.00	3.1	19,823	0.02%
2023/08/28	42.5	114.35	16	115.97	108.50	26.5	19,677	0.13%
2023/08/25	35.2	119.95	50.3	118.32	120.50	-15.1	18,965	-0.08%
2023/08/24	24	117.04	23.1	115.54	113.50	0.9	18,625	0.00%
2023/08/23	10	116.20	16	114.84	115.00	-6	18,734	-0.03%
2023/08/22	11.1	111.33	10	111.75	110.00	1.1	18,597	0.01%
2023/08/21	10	109.70	12	110.46	108.50	-2	18,705	-0.01%
2023/08/18	17.1	110.16	32	109.75	108.00	-14.9	18,625	-0.08%
2023/08/17	24	116.52	25.4	115.44	116.00	-1.4	18,354	-0.01%
2023/08/16	17.2	111.74	29	112.29	113.50	-11.8	18,081	-0.07%
2023/08/15	49	112.27	39.1	110.88	110.00	9.9	17,939	0.06%
2023/08/14	18	109.33	17	109.06	109.00	1	17,783	0.01%
2023/08/11	36.3	106.68	25.5	109.53	110.00	10.8	17,660	0.06%
2023/08/10	31.2	108.25	28	108.52	109.50	3.2	17,245	0.02%
2023/08/09	28.3	109.86	20.1	109.87	109.50	8.2	16,904	0.05%
2023/08/08	19.3	108.02	8	105.63	105.50	11.3	16,460	0.07%
2023/08/07	19.1	118.24	11.1	118.22	117.00	8	16,266	0.05%
2023/08/04	11.2	110.81	9	110.33	109.50	2.2	15,730	0.01%
2023/08/02	20.3	115.69	14	114.54	113.50	6.3	15,495	0.04%
2023/08/01	11.1	125.59	10	123.05	121.50	1.1	15,096	0.01%
2023/07/31	14	136.46	1	145.00	133.00	13	14,649	0.09%
2023/07/28	3	139.00	5	146.60	147.50	-2	14,586	-0.01%
2023/07/27	5.1	144.52	5	145.20	144.00	0.1	14,565	0.00%
2023/07/26	2.5	151.40	10	153.15	151.50	-7.5	14,531	-0.05%
2023/07/25	5.1	143.40	0	0.00	142.50	5.1	14,521	0.03%
2023/07/24	5.1	144.29	20	151.10	151.00	-14.9	14,518	-0.10%
2023/07/21	11	143.09	9	145.61	148.50	2	14,490	0.01%
2023/07/20	1	133.50	3.5	133.79	135.00	-2.5	14,460	-0.02%
2023/07/19	0.5	127.50	1	122.01	127.50	-0.5	14,434	0.00%
2023/07/18	1	122.00	3	121.67	125.00	-2	14,485	-0.01%
2023/07/17	42.5	128.21	36.1	130.09	130.00	6.4	14,425	0.04%
2023/07/14	11.5	124.78	18.4	125.99	127.00	-6.9	13,341	-0.05%
2023/07/13	32	114.11	26.1	113.20	115.50	6	12,613	0.05%
2023/07/12	11.5	101.98	13.7	104.19	105.00	-2.2	11,715	-0.02%
2023/07/11	10.2	92.71	23.2	94.11	95.50	-13.1	11,020	-0.12%
2023/07/10	5	85.72	24	85.96	86.90	-19	10,104	-0.19%
2023/07/07	9	83.70	17	83.95	84.20	-8	9,931	-0.08%
2023/07/06	13	83.47	75	85.79	83.80	-62	9,928	-0.62%
2023/07/05	50.7	81.27	0.1	81.90	81.00	50.6	9,556	0.53%
2023/07/04	35	82.04	1	81.70	81.60	34	9,601	0.35%
2023/07/03	2.9	82.02	1	83.50	81.60	1.9	9,611	0.02%
2023/06/30	2.3	80.25	1.1	81.11	81.00	1.2	9,650	0.01%
2023/06/29	4	80.18	3	80.90	80.10	1	9,705	0.01%
2023/06/28	1	77.20	0	0.00	80.00	1	9,781	0.01%
2023/06/27	6	76.70	8	76.95	76.70	-2	10,125	-0.02%
2023/06/26	1	78.40	0	0.00	78.30	1	10,225	0.01%
2023/06/21	1.2	80.37	0	0.00	79.80	1.2	10,768	0.01%
2023/06/20	4	80.58	5	80.74	80.50	-1	10,821	-0.01%
2023/06/19	5	83.10	6	83.15	81.60	-1	11,007	-0.01%
2023/06/16	7	82.39	9	83.19	84.60	-2	11,359	-0.02%
2023/06/15	5	82.32	2	81.90	81.90	3	11,440	0.03%
2023/06/14	5.1	83.39	13	82.75	82.00	-7.9	11,769	-0.07%
2023/06/13	6	85.03	9	84.90	84.20	-3	12,105	-0.02%
2023/06/12	18.1	83.95	13	83.79	83.90	5	12,564	0.04%
2023/06/09	21	87.88	18	87.45	87.90	3	12,720	0.02%
2023/06/08	10.1	85.31	4	85.33	84.80	6.1	13,013	0.05%
2023/06/07	8.2	88.56	4	88.18	87.90	4.2	13,809	0.03%
2023/06/06	4	88.30	9.3	87.50	87.50	-5.3	14,003	-0.04%
2023/06/05	12	88.65	9.2	88.86	88.20	2.8	13,742	0.02%
2023/06/02	7.4	85.67	9	85.58	84.30	-1.6	13,298	-0.01%
2023/06/01	3	81.90	22	82.61	83.10	-19	13,393	-0.14%
2023/05/31	3	81.50	6	81.68	80.80	-3	13,848	-0.02%
2023/05/30	20	81.76	4.2	81.60	80.60	15.9	14,101	0.11%
2023/05/29	9	82.59	17.2	82.77	83.10	-8.2	14,588	-0.06%
2023/05/26	4	77.20	3	76.73	76.00	1	15,577	0.01%
2023/05/25	14.2	78.20	15.1	78.57	77.30	-0.9	16,162	-0.01%
2023/05/24	11	76.38	10	76.32	76.50	1	16,271	0.01%
2023/05/23	4	77.08	4.1	77.06	77.10	-0.1	17,055	0.00%
2023/05/22	3	76.77	0	0.00	77.10	3	17,148	0.02%
2023/05/19	4	75.53	1.1	75.44	74.90	2.9	17,153	0.02%
2023/05/18	2.2	76.73	2	76.70	76.20	0.2	17,170	0.00%
2023/05/17	2.1	75.68	3	76.13	76.00	-0.9	17,186	-0.01%
2023/05/16	4.2	75.18	3	75.10	75.60	1.2	17,215	0.01%
2023/05/15	9.2	73.24	9	73.29	73.20	0.2	17,302	0.00%
2023/05/12	4.1	71.50	6	71.03	73.50	-1.9	17,428	-0.01%
2023/05/11	5	75.58	0	0.00	71.70	5	17,946	0.03%
2023/05/10	0	0.00	1	73.10	73.60	-1	17,858	-0.01%
2023/05/09	1	75.30	1	73.10	73.00	0	17,911	0.00%
2023/05/08	2	75.20	0.1	75.00	74.80	1.9	18,028	0.01%
2023/05/02	0	0.00	1	75.20	75.40	-1	19,298	-0.01%
2023/04/28	2	74.85	0.1	74.80	74.00	1.9	19,342	0.01%
2023/04/27	1.1	73.83	0	0.00	73.60	1.1	19,299	0.01%
2023/04/25	0	0.00	3	73.20	73.50	-3	19,280	-0.02%
2023/04/21	9	77.96	11	76.88	76.70	-2	19,280	-0.01%
2023/04/19	10	80.85	11	79.39	79.40	-1	19,261	-0.01%
2023/04/18	1	81.00	0	0.00	80.50	1	19,227	0.01%
2023/04/17	2	82.80	3	82.40	82.10	-1	19,301	-0.01%
2023/04/14	6	82.97	5	82.76	82.20	1	19,408	0.01%
2023/04/13	2	83.70	3	83.10	82.20	-1	19,515	-0.01%
2023/04/12	0	0.00	3	85.73	85.50	-3	19,547	-0.02%
2023/04/11	7	87.41	7	87.20	85.60	0	19,588	0.00%
2023/04/10	4	87.00	3	86.50	87.40	1	19,543	0.01%
2023/04/07	9	85.29	11	85.65	85.40	-2	19,545	-0.01%
2023/04/06	18	85.57	20	85.20	85.50	-2	19,545	-0.01%
2023/03/31	20	85.40	21	84.87	86.00	-1	19,512	-0.01%
2023/03/30	28	84.32	27	84.13	84.80	1	19,493	0.01%
2023/03/29	43	83.04	42.1	83.27	83.30	0.9	19,515	0.00%
2023/03/28	27	85.38	22.1	86.18	84.10	4.9	19,537	0.03%
2023/03/27	24.1	89.94	22	90.07	89.70	2.1	19,220	0.01%
2023/03/24	43.2	91.47	39	91.09	89.60	4.2	19,247	0.02%
2023/03/23	21	89.58	21	89.78	89.50	0	18,799	0.00%
2023/03/22	74	89.71	76	89.64	89.50	-2	18,928	-0.01%
2023/03/21	31	91.02	23	91.51	89.10	8	19,292	0.04%
2023/03/20	31	91.30	36	90.67	91.80	-5	19,422	-0.03%
2023/03/17	57	89.60	57	89.79	89.80	0	19,692	0.00%
2023/03/16	42	87.50	35	87.63	88.60	7	19,658	0.04%
2023/03/15	43	90.92	40	90.97	89.60	3	19,380	0.02%
2023/03/14	28	89.51	20	89.82	88.00	8	19,026	0.04%
2023/03/13	25	92.41	22	92.34	92.90	3	18,928	0.02%
2023/03/10	73	94.33	65.5	94.68	94.80	7.5	18,556	0.04%
2023/03/09	2	92.70	10.2	93.53	96.00	-8.2	18,325	-0.04%
2023/03/08	26	87.85	28.1	88.04	87.30	-2.1	18,601	-0.01%
2023/03/07	17	87.76	17	88.45	87.60	0	18,539	0.00%
2023/03/06	24.1	87.56	28	87.77	89.50	-3.9	18,424	-0.02%
2023/03/03	28.1	87.41	39	86.46	85.00	-10.9	18,250	-0.06%
2023/03/02	20	88.19	18	89.05	87.90	2	17,890	0.01%
2023/03/01	38	89.46	30	90.05	89.70	8	17,649	0.05%
2023/02/24	61	88.38	152.1	87.89	90.80	-91.1	17,103	-0.53%	大賣/
2023/02/23	24	79.10	49	81.63	83.80	-25	15,978	-0.16%
2023/02/22	27	76.71	41	77.62	76.20	-14	15,663	-0.09%
2023/02/21	22	78.50	40.6	78.76	80.30	-18.6	15,878	-0.12%
2023/02/20	11.1	75.32	9.1	75.40	75.50	2	15,458	0.01%
2023/02/17	17.5	74.24	21	73.86	73.90	-3.5	15,640	-0.02%
2023/02/16	22	73.79	19	73.66	74.20	3	15,811	0.02%
2023/02/15	21.2	72.32	22	72.83	72.60	-0.8	16,237	0.00%
2023/02/14	9.3	74.68	9	74.32	73.70	0.3	16,523	0.00%
2023/02/13	23	75.28	22	74.39	74.60	1	17,127	0.01%
2023/02/10	12.5	74.24	24	74.74	73.40	-11.5	17,636	-0.07%
2023/02/09	23	76.27	38	76.22	75.30	-15	18,042	-0.08%
2023/02/08	13	73.39	5	73.06	74.50	8	18,685	0.04%
2023/02/07	16	71.98	16	71.76	72.20	0	19,168	0.00%
2023/02/06	13	72.54	17	72.24	72.60	-4	19,424	-0.02%
2023/02/03	21	74.35	20.1	74.20	72.20	0.9	19,497	0.00%
2023/02/02	10.1	76.74	15.2	76.08	77.00	-5.1	19,396	-0.03%
2023/02/01	13	70.05	7	69.70	70.20	6	19,012	0.03%
2023/01/31	9	69.36	11	68.60	69.50	-2	19,298	-0.01%
2023/01/30	5	68.28	2	68.25	68.40	3	19,549	0.02%
2023/01/17	9	66.67	7	67.03	66.60	2	19,758	0.01%
2023/01/16	17	66.87	20.1	66.76	67.00	-3	19,981	-0.02%
2023/01/13	11.1	67.33	12	67.66	67.00	-0.9	20,236	0.00%
2023/01/12	12.2	68.91	10	68.71	68.10	2.2	20,539	0.01%
2023/01/11	18.1	69.76	12	70.42	69.30	6.1	20,819	0.03%
2023/01/10	17	70.43	22	70.75	70.30	-5	21,199	-0.02%
2023/01/09	16	70.53	15	70.91	70.70	1	21,555	0.00%
2023/01/06	14.1	69.47	17	69.46	69.70	-2.9	22,169	-0.01%
2023/01/05	26.1	69.57	6	69.97	68.80	20.1	22,827	0.09%
2023/01/04	11	69.17	16	69.73	69.30	-5	23,375	-0.02%
2023/01/03	26	69.24	21	68.57	69.10	5	23,527	0.02%
2022/12/30	18	68.44	20	68.30	67.30	-2	23,873	-0.01%
2022/12/29	20.1	67.22	22	67.14	67.40	-1.9	24,176	-0.01%
2022/12/28	14.2	69.07	42	69.59	67.90	-27.8	25,018	-0.11%
2022/12/27	20	70.90	20	71.10	70.90	0	25,275	0.00%
2022/12/26	21	69.69	27	70.01	70.00	-6	25,716	-0.02%
2022/12/23	30	69.02	30	69.09	69.30	0	26,211	0.00%
2022/12/22	22.1	69.95	18	69.81	69.40	4.1	26,626	0.02%
2022/12/21	50.2	69.81	30	70.19	69.60	20.2	27,218	0.07%
2022/12/20	31.3	70.67	36	71.48	69.80	-4.8	27,653	-0.02%
2022/12/19	16.1	72.30	17	72.21	71.20	-0.9	27,981	0.00%
2022/12/16	27	73.66	26	73.50	73.10	1	28,384	0.00%
2022/12/15	21.1	74.06	21	74.46	73.80	0.1	28,853	0.00%
2022/12/14	14	74.96	8	74.73	74.50	6	28,913	0.02%
2022/12/13	28	76.21	21	75.72	75.00	7	28,958	0.02%
2022/12/12	64.1	75.92	37	74.64	73.60	27.1	28,681	0.09%
2022/12/09	18	76.50	22	76.28	76.80	-4	28,540	-0.01%
2022/12/08	37	72.89	40	72.15	74.70	-3	28,608	-0.01%
2022/12/07	45.2	71.08	49	70.74	70.20	-3.8	29,142	-0.01%
2022/12/06	21	73.04	32	73.10	71.70	-11	30,033	-0.04%
2022/12/05	40	75.51	21	74.13	73.60	19	30,158	0.06%
2022/12/02	29	74.83	30	75.05	75.00	-1	29,998	0.00%
2022/12/01	42.1	76.37	41	75.87	74.40	1.1	30,046	0.00%
2022/11/30	24	73.24	27	73.66	74.00	-3	29,730	-0.01%
2022/11/29	27	68.09	26	67.51	68.30	1	29,546	0.00%
2022/11/28	24	68.43	26	68.70	68.20	-2	30,800	-0.01%
2022/11/25	28	69.96	25	69.98	68.60	3	32,655	0.01%
2022/11/24	21	71.90	15	71.48	71.90	6	33,411	0.02%
2022/11/23	19	70.78	17	71.01	70.90	2	33,963	0.01%
2022/11/22	33	71.10	27	71.17	70.80	6	34,410	0.02%
2022/11/21	27	72.70	24	72.48	70.80	3	34,985	0.01%
2022/11/18	27	72.79	32	72.88	72.40	-5	34,973	-0.01%
2022/11/17	33	73.43	28	74.00	74.30	5	34,894	0.01%
2022/11/16	31	71.42	39	71.29	71.50	-8	34,705	-0.02%
2022/11/15	33	70.15	35	69.40	70.30	-2	34,609	-0.01%
2022/11/14	25	68.05	24	68.30	68.50	1	34,814	0.00%
2022/11/11	37	69.02	29	69.02	67.40	8	34,912	0.02%
2022/11/10	26	69.48	28	69.45	68.90	-2	34,807	-0.01%
2022/11/09	37	70.58	37	70.46	69.70	0	34,981	0.00%
2022/11/08	38	72.26	30	72.18	70.90	8	34,871	0.02%
2022/11/07	55	71.12	46	71.40	70.10	9	34,274	0.03%
2022/11/04	75	70.88	63	70.31	70.30	12	33,789	0.04%
2022/11/03	24	68.10	24	68.28	70.60	0	32,646	0.00%
2022/11/02	9	64.44	8	64.69	64.20	1	32,059	0.00%
2022/11/01	2	63.30	2	64.00	64.50	0	31,810	0.00%
2022/10/31	12	63.79	17	63.28	64.10	-5	31,629	-0.02%
2022/10/28	12	60.55	14	61.16	60.20	-2	31,345	-0.01%
2022/10/27	17	62.49	15	62.12	62.90	2	31,169	0.01%
2022/10/26	40	60.83	41	60.31	59.70	-1	30,884	0.00%
2022/10/25	11	60.59	11	60.92	60.90	0	30,630	0.00%
2022/10/24	9	63.33	8	63.60	62.60	1	30,509	0.00%
2022/10/21	7	62.79	6	63.57	61.70	1	30,355	0.00%
2022/10/20	28	62.94	23	63.23	64.60	5	30,864	0.02%
2022/10/19	11	65.06	13	65.83	64.00	-2	32,142	-0.01%
2022/10/18	21	65.37	21	65.55	65.00	0	33,150	0.00%
2022/10/17	13	64.05	19	63.06	66.00	-6	33,887	-0.02%
2022/10/14	35	63.92	11	64.78	64.00	24	34,011	0.07%
2022/10/13	28	64.33	31	64.34	60.00	-3	33,615	-0.01%
2022/10/12	35	65.37	22	65.56	64.70	13	33,001	0.04%
2022/10/11	2	72.45	0	0.00	71.80	2	32,494	0.01%
2022/10/07	35	79.04	34	79.01	79.70	1	32,278	0.00%
2022/10/06	58	78.70	60	78.43	78.50	-2	31,956	-0.01%
2022/10/05	44	80.56	50	80.74	78.70	-6	31,799	-0.02%
2022/10/04	23	77.89	17	77.23	77.60	6	31,121	0.02%
2022/10/03	18	76.89	7	77.06	75.30	11	30,944	0.04%
2022/09/30	29	76.02	38	75.07	79.00	-9	30,855	-0.03%
2022/09/29	18	76.79	17	76.76	76.10	1	31,036	0.00%
2022/09/28	35	77.83	37	75.61	74.40	-2	31,298	-0.01%
2022/09/27	33	80.93	34	80.51	82.20	-1	31,239	0.00%
2022/09/26	49	84.44	28	82.75	79.80	21	30,961	0.07%
2022/09/23	43	87.76	13	90.27	88.60	30	30,712	0.10%
2022/09/22	35	90.48	46.1	90.51	91.40	-11.1	30,353	-0.04%
2022/09/21	37	88.14	32	88.02	88.50	5	29,891	0.02%
2022/09/20	29	87.82	27	87.90	88.30	2	30,285	0.01%
2022/09/19	7	87.70	5	87.02	86.50	2	30,186	0.01%
2022/09/16	7	88.66	11.1	89.22	88.70	-4.1	29,989	-0.01%
2022/09/15	48.1	90.99	40.4	89.90	88.50	7.8	29,667	0.03%
2022/09/14	82.1	89.82	94	89.99	92.40	-11.9	29,378	-0.04%
2022/09/13	29	88.68	23	88.63	89.00	6	28,505	0.02%
2022/09/12	3	84.33	11	86.16	87.40	-8	27,457	-0.03%
2022/09/08	4	79.45	7	79.33	79.50	-3	27,151	-0.01%
2022/09/07	38	79.96	28	79.94	78.50	10	26,915	0.04%
2022/09/06	22	82.17	19	82.17	80.40	3	26,530	0.01%
2022/09/05	24	84.98	26	83.88	83.10	-2	25,997	-0.01%
2022/09/02	83	89.11	73.1	89.35	86.50	9.9	25,440	0.04%
2022/09/01	89	89.30	79	89.93	88.60	10	23,993	0.04%
2022/08/31	36	85.59	56.2	86.57	90.50	-20.2	22,015	-0.09%
2022/08/30	22	82.68	18	82.44	82.30	4	20,950	0.02%
2022/08/29	39	80.08	24	79.38	80.00	15	20,170	0.07%
2022/08/26	29	79.89	46.1	81.01	83.30	-17.1	19,583	-0.09%
2022/08/25	8	74.68	2	74.70	75.80	6	18,831	0.03%
2022/08/24	12	72.41	14	72.72	72.80	-2	18,556	-0.01%
2022/08/23	28.1	73.20	22	73.33	71.70	6.1	18,269	0.03%
2022/08/22	7	75.46	32	77.15	74.30	-25	17,888	-0.14%
2022/08/19	38	79.48	50.2	79.82	79.60	-12.2	17,592	-0.07%
2022/08/18	26.2	77.40	22	77.48	77.30	4.2	17,053	0.02%
2022/08/17	25	79.00	29	79.05	78.50	-4	16,700	-0.02%
2022/08/16	26	80.11	40	80.84	77.80	-14	16,306	-0.09%
2022/08/15	65	78.21	5	83.02	83.90	60	15,725	0.38%
2022/08/12	1	85.50	1.2	81.63	81.20	-0.2	15,102	0.00%
2022/08/11	1	81.00	1	81.00	81.10	0	15,002	0.00%
2022/08/10	3	79.77	2.2	79.82	80.80	0.8	14,949	0.01%
2022/08/09	0	0.00	15.1	75.20	76.70	-15.1	14,871	-0.10%
2022/08/08	0	0.00	7	72.72	75.00	-7	14,806	-0.05%
2022/08/05	0	0.00	2	71.75	73.00	-2	14,739	-0.01%
2022/08/04	19.1	68.57	6.1	68.65	70.00	13	14,690	0.09%
2022/08/03	2	76.95	2	76.50	73.00	0	14,550	0.00%
2022/08/02	2	74.15	2.2	75.39	75.40	-0.2	14,465	0.00%
2022/08/01	2	74.00	5	74.94	74.80	-3	14,408	-0.02%
2022/07/29	3	73.27	13.6	72.87	73.00	-10.6	14,329	-0.07%
2022/07/28	8	73.05	0	0.00	71.00	8	14,173	0.06%
2022/07/27	28	71.65	31	71.45	73.00	-3	14,073	-0.02%
2022/07/26	40	72.80	94.2	72.45	73.30	-54.2	13,268	-0.41%
2022/07/25	47	68.19	22.6	68.97	72.80	24.4	11,679	0.21%
2022/07/22	51	63.97	13	65.04	66.20	38	10,286	0.37%
2022/07/21	8	57.49	23	59.11	60.30	-15	9,123	-0.16%
2022/07/20	9	53.62	20	53.68	54.90	-11	8,565	-0.13%
2022/07/19	7.2	51.31	5	51.48	50.90	2.2	8,248	0.03%
2022/07/18	7	53.19	5	53.36	52.50	2	8,159	0.02%
2022/07/15	4	51.75	6	51.77	51.60	-2	7,962	-0.03%
2022/07/14	14	51.39	14	51.15	51.70	0	7,883	0.00%
2022/07/13	19	52.17	19	52.04	51.00	0	7,705	0.00%
2022/07/12	16	51.09	17	51.88	49.95	-1	7,391	-0.01%
2022/07/11	17	54.11	13	53.93	53.20	4	7,151	0.06%
2022/07/08	12	56.38	21	56.43	54.90	-9	6,933	-0.13%
2022/07/07	48	55.87	49	56.99	57.60	-1	6,461	-0.02%
2022/07/06	43.3	56.14	50	55.53	55.00	-6.8	5,711	-0.12%
2022/07/05	27	54.74	22.4	55.32	57.20	4.6	4,986	0.09%
2022/07/04	24	49.15	16	49.86	52.00	8	4,338	0.18%
2022/07/01	19	49.49	15	49.75	47.85	4	4,044	0.10%
2022/06/30	12	47.75	12	47.98	47.75	0	3,730	0.00%
2022/06/29	16.1	51.21	19	52.41	49.95	-2.9	3,555	-0.08%
2022/06/28	45.3	55.22	42	55.05	55.40	3.3	3,309	0.10%
2022/06/27	9	53.84	1	54.50	54.60	8	2,744	0.29%
2022/06/24	6	48.37	12	48.59	49.70	-6	2,530	-0.24%
2022/06/23	10	45.39	9	45.35	45.20	1	2,411	0.04%
2022/06/22	28	47.46	19	47.99	47.70	9	2,272	0.40%
2022/06/21	0	0.00	4	45.13	46.75	-4	1,872	-0.21%
2022/06/20	1	44.85	0.1	44.10	42.50	0.9	1,832	0.05%
2022/06/16	1	47.26	6	47.50	45.70	-5	1,869	-0.27%
2022/06/14	1	47.85	3	47.70	47.85	-2	1,960	-0.10%
2022/06/13	3	48.00	0	0.00	47.70	3	1,996	0.15%
2022/06/10	0	0.00	21	50.03	49.90	-21	2,023	-1.04%
2022/06/06	0	0.00	1	52.30	52.50	-1	2,210	-0.05%
2022/06/02	11	52.94	0	0.00	52.50	11	2,308	0.48%
2022/06/01	3	53.00	1	53.20	53.00	2	2,373	0.08%
2022/05/31	4	51.90	0	0.00	53.10	4	2,436	0.16%
2022/05/27	3	51.40	3	51.77	51.20	0	2,865	0.00%
2022/05/24	0	0.00	8	50.10	49.90	-8	2,982	-0.27%
2022/05/23	2	51.85	2	51.95	51.70	0	2,986	0.00%
2022/05/20	2	51.75	2	51.30	51.20	0	3,027	0.00%
2022/05/19	1	50.80	0	0.00	51.60	1	3,044	0.03%
2022/05/18	30	51.59	1	51.50	51.30	29	3,051	0.95%
2022/05/16	0	48.45	0	0.00	48.60	0	3,133	0.00%
2022/05/13	0	0.00	3	48.12	48.10	-3	3,177	-0.09%
2022/05/11	0	0.00	1	47.85	48.20	-1	3,276	-0.03%
2022/05/10	1	46.15	4	46.73	47.85	-3	3,355	-0.09%
2022/05/09	2	48.13	3	47.28	47.05	-1	3,521	-0.03%
2022/05/04	0	0.00	5	50.00	50.00	-5	3,761	-0.13%
2022/04/29	5	49.90	2	52.00	49.10	3	3,924	0.08%
2022/04/28	0	50.40	0	0.00	50.10	0	4,002	0.00%
2022/04/26	2	52.00	0	0.00	51.20	2	4,066	0.05%
2022/04/25	0	51.90	3	51.60	51.30	-3	4,117	-0.07%
2022/04/22	0	0.00	12	54.20	54.40	-12	4,248	-0.28%
2022/04/18	0	55.20	0	0.00	55.00	0	4,770	0.00%
2022/04/15	2	56.59	2	56.05	56.00	0	4,839	0.00%
2022/04/12	1	58.20	0	0.00	57.30	1	5,152	0.02%
2022/04/11	2	58.00	1	57.70	57.70	1	5,250	0.02%
2022/04/08	0.1	60.00	0	0.00	60.00	0.1	5,297	0.00%
2022/04/07	0.1	61.80	0	0.00	60.30	0.1	5,342	0.00%
2022/04/06	1	64.10	0	0.00	63.90	1	5,394	0.02%
2022/04/01	0	65.00	0	0.00	65.50	0	5,555	0.00%
2022/03/31	0	0.00	1	66.90	65.90	-1	5,702	-0.02%
2022/03/30	5	67.74	0	0.00	66.40	5	5,947	0.08%
2022/03/29	5	66.60	0	0.00	67.10	5	6,206	0.08%
2022/03/25	1.2	66.00	4	66.00	66.10	-2.8	6,649	-0.04%
2022/03/21	1	64.50	0	0.00	64.30	1	7,759	0.01%
2022/03/18	1	62.70	1	63.00	64.80	0	7,909	0.00%
2022/03/17	0	62.10	2	62.05	62.70	-2	8,015	-0.02%
2022/03/16	2	60.00	2	61.00	59.80	0	8,209	0.00%
2022/03/15	1	58.89	7	58.70	58.50	-6	8,592	-0.07%
2022/03/14	1	61.10	3	61.20	61.40	-2	8,893	-0.02%
2022/03/09	4	58.00	5	58.02	57.90	-1	10,495	-0.01%
2022/03/08	5	57.97	10	57.22	56.70	-5	10,842	-0.05%
2022/03/07	6.1	60.02	5	59.88	59.30	1.1	11,230	0.01%
2022/03/04	4	66.10	5	65.46	64.00	-1	11,737	-0.01%
2022/03/03	5	68.56	6	68.15	66.10	-1	12,164	-0.01%
2022/03/02	15	68.30	2	68.15	68.40	13	12,643	0.10%
2022/02/24	0	62.50	0	0.00	61.50	0	14,277	0.00%
2022/02/22	0.1	64.63	1	64.30	64.30	-0.9	15,252	-0.01%
2022/02/21	0.1	66.30	0	0.00	66.30	0.1	15,693	0.00%
2022/02/16	2	68.19	1	68.50	68.00	1	19,771	0.01%
2022/02/14	0	66.20	3	64.93	65.20	-3	25,647	-0.01%
2022/02/11	1	68.90	1	68.80	68.80	0	27,111	0.00%
2022/02/10	1.1	69.62	0	0.00	68.20	1.1	27,857	0.00%
2022/02/09	3	70.33	0	0.00	68.70	3	28,956	0.01%
2022/02/08	2	66.80	2	67.90	68.20	0	30,368	0.00%
2022/02/07	0	66.70	0	0.00	67.00	0	31,122	0.00%
2022/01/25	0.1	68.05	5	66.94	66.50	-4.9	33,215	-0.01%
2022/01/24	3	68.61	3	68.73	69.60	0	34,442	0.00%
2022/01/21	1	72.00	8	70.43	70.40	-7	35,072	-0.02%
2022/01/20	2.1	71.63	0	0.00	71.00	2.1	35,207	0.01%
2022/01/18	1.1	73.30	0	0.00	73.20	1.1	37,018	0.00%
2022/01/17	0.1	73.40	0	0.00	73.80	0.1	37,279	0.00%
2022/01/14	0	72.10	1	71.00	72.10	-1	37,609	0.00%
2022/01/13	0	73.60	0.1	73.70	73.70	0	38,006	0.00%
2022/01/12	2	73.80	5	74.50	73.50	-3	38,002	-0.01%
2022/01/11	5.1	74.18	14	74.19	74.00	-8.9	37,927	-0.02%
2022/01/07	2.1	78.52	3	78.77	78.10	-0.9	37,654	0.00%
2022/01/06	0.1	82.00	2	81.80	82.00	-1.9	37,509	-0.01%
2022/01/05	6	84.63	8	82.88	83.50	-2	37,444	-0.01%
2022/01/04	3	87.27	0	0.00	86.00	3	37,324	0.01%
2021/12/29	0	0.00	3	87.30	87.40	-3	37,075	-0.01%
2021/12/28	3.1	86.68	3	87.23	86.60	0.1	37,005	0.00%
2021/12/27	2	88.40	5	88.98	89.00	-3	36,847	-0.01%
2021/12/24	3	88.70	10	88.44	87.70	-7	36,731	-0.02%
2021/12/23	12	89.72	0	0.00	89.40	12	36,479	0.03%
2021/12/22	5	88.38	10	89.11	86.50	-5	36,184	-0.01%
2021/12/20	7	89.00	1.2	88.11	87.80	5.8	35,701	0.02%
2021/12/17	5.2	85.09	2	84.55	86.30	3.2	35,437	0.01%
2021/12/16	3	91.83	3.1	91.47	91.20	-0.1	35,077	0.00%
2021/12/14	6.1	83.61	6.2	82.88	83.30	-0.1	34,486	0.00%
2021/12/13	1	87.20	8.2	87.76	87.00	-7.2	34,253	-0.02%
2021/12/10	5.1	87.17	7.3	86.81	86.20	-2.2	34,088	-0.01%
2021/12/09	18	90.81	16	90.97	89.20	2	33,832	0.01%
2021/12/08	4.2	91.13	11	90.29	89.00	-6.8	33,400	-0.02%
2021/12/07	23	92.73	16.1	92.59	90.20	7	33,056	0.02%
2021/12/06	8	90.18	8.1	90.44	90.00	-0.1	32,385	0.00%
2021/12/03	26.1	91.53	25.5	92.02	90.40	0.6	32,138	0.00%
2021/12/02	5	89.48	4.1	89.62	87.60	0.9	31,348	0.00%
2021/12/01	10	88.82	6	89.20	89.00	4	30,951	0.01%
2021/11/30	5.6	85.94	5	87.52	88.30	0.6	30,503	0.00%
2021/11/29	9	80.20	9	80.78	84.00	0	29,973	0.00%
2021/11/26	24.1	84.55	31	84.59	84.40	-6.9	29,519	-0.02%
2021/11/25	26	89.08	32	89.65	85.60	-6	28,830	-0.02%
2021/11/24	6	85.65	4	85.30	85.00	2	27,866	0.01%
2021/11/23	17.4	85.09	22	84.39	85.80	-4.6	27,499	-0.02%
2021/11/22	6.1	90.14	4	90.05	90.50	2.1	26,899	0.01%
2021/11/19	28	92.12	13	91.50	90.50	15	26,619	0.06%
2021/11/18	17.1	90.57	8	89.30	89.10	9.1	25,846	0.04%
2021/11/17	30	92.62	24.1	91.46	92.80	6	25,368	0.02%
2021/11/16	33.1	90.65	166.1	90.28	90.70	-133	24,376	-0.55%	大賣/鉅額交易
2021/11/15	113.6	100.21	73.1	98.11	94.50	40.5	23,355	0.17%	大買/
2021/11/12	55.1	95.39	82	95.69	99.00	-26.9	21,248	-0.13%
2021/11/11	143.8	94.65	120.1	94.30	90.00	23.7	19,169	0.12%	大買/大賣/
2021/11/10	16.1	90.60	42	89.70	92.50	-25.9	15,253	-0.17%
2021/11/09	17	80.90	14	82.23	84.10	3	13,734	0.02%
2021/11/08	35	71.92	67	72.07	76.50	-32	12,992	-0.25%
2021/11/05	74	70.06	61	70.29	69.60	13	11,841	0.11%
2021/11/04	49	70.49	48	70.38	67.20	1	10,262	0.01%
2021/11/03	35	67.82	11.4	68.47	71.00	23.6	9,459	0.25%
2021/11/02	53.4	70.38	56	69.52	69.00	-2.6	8,675	-0.03%
2021/11/01	19	65.75	16	67.24	68.30	3	7,207	0.04%
2021/10/29	40	58.75	40	60.20	62.10	0	5,907	0.00%
2021/10/28	1	57.80	16	57.85	56.50	-15	5,203	-0.29%
2021/10/27	52	59.41	40	59.32	58.80	12	4,941	0.24%
2021/10/26	1	55.50	15	56.57	58.60	-14	3,605	-0.39%
2021/10/25	8	49.40	10	50.96	53.30	-2	3,185	-0.06%
2021/10/22	26	50.03	22	50.21	48.50	4	2,943	0.14%
2021/10/21	12	49.70	12	49.33	49.70	0	2,551	0.00%
2021/10/20	0	0.00	3	46.50	46.65	-3	2,086	-0.14%
2021/10/06	0	0.00	2	39.80	39.35	-2	3,229	-0.06%
2021/10/01	1	41.65	0	0.00	41.50	1	3,698	0.03%
2021/09/30	8	43.65	0	0.00	43.35	8	3,797	0.21%
2021/09/28	1	45.60	0	0.00	45.75	1	4,521	0.02%
2021/09/24	0	0.00	1	46.50	46.45	-1	4,661	-0.02%
2021/09/23	1	47.20	0	0.00	46.00	1	4,768	0.02%
2021/09/22	1	46.00	0	0.00	45.75	1	4,914	0.02%
2021/09/06	0	0.00	2	50.30	48.75	-2	6,115	-0.03%
2021/09/01	5	50.50	0	0.00	50.40	5	6,071	0.08%
2021/08/31	1	48.75	1	48.30	48.25	0	6,034	0.00%
2021/08/27	5	48.15	0	0.00	48.15	5	6,060	0.08%
2021/08/25	1	48.60	0	0.00	48.60	1	6,116	0.02%
2021/08/24	0	0.00	1	49.30	47.55	-1	6,177	-0.02%
2021/08/23	1	48.80	1	48.60	48.60	0	6,231	0.00%
2021/08/20	2	46.65	0	0.00	46.90	2	6,281	0.03%
2021/08/18	0	0.00	2	47.50	49.05	-2	6,285	-0.03%
2021/08/16	1	51.00	1	50.00	49.95	0	6,283	0.00%
2021/08/12	2	53.05	2	51.95	51.60	0	6,284	0.00%
2021/08/06	1	54.00	2	52.55	52.10	-1	6,286	-0.02%
2021/08/05	2	54.10	2	54.50	54.20	0	6,275	0.00%
2021/08/04	0	0.00	2	54.00	53.90	-2	6,329	-0.03%
2021/08/02	2	53.60	0	0.00	53.70	2	6,458	0.03%
2021/07/30	2	54.00	2	54.95	54.00	0	6,566	0.00%
2021/07/27	1	57.70	2	59.15	57.60	-1	6,433	-0.02%
2021/07/26	0	0.00	1	61.10	60.90	-1	6,440	-0.02%
2021/07/23	1	61.10	0	0.00	59.90	1	6,422	0.02%
2021/07/22	0	0.00	5	60.70	61.10	-5	6,382	-0.08%
2021/07/21	11	60.45	1	61.00	59.90	10	6,341	0.16%
2021/07/20	2	60.80	36.2	60.14	60.80	-34.2	6,311	-0.54%
2021/07/19	6	62.55	2	61.65	61.10	4	6,268	0.06%
2021/07/16	5	62.26	3	62.20	62.10	2	6,347	0.03%
2021/07/15	4	64.18	0	0.00	63.30	4	6,303	0.06%
2021/07/14	40	62.67	18.5	62.72	63.60	21.5	6,120	0.35%
2021/07/13	30	63.15	22	64.03	62.00	8	5,867	0.14%
2021/07/12	18	61.43	9	61.30	62.30	9	5,556	0.16%
2021/07/09	4.2	59.44	3	59.30	58.90	1.2	5,363	0.02%
2021/07/08	5	58.06	0	0.00	58.20	5	5,282	0.09%
2021/07/07	3	59.27	7	58.30	57.80	-4	5,294	-0.08%
2021/07/06	5	60.66	7	59.39	58.60	-2	5,252	-0.04%
2021/07/05	7	61.26	11	61.28	62.40	-4	5,058	-0.08%
2021/07/02	1	56.80	1	56.20	56.80	0	4,723	0.00%
2021/07/01	0.8	53.80	3	54.63	53.80	-2.2	4,847	-0.05%
2021/06/30	26	56.69	0	0.00	56.60	26	5,195	0.50%
2021/06/29	6	55.95	8	56.25	56.60	-2	5,319	-0.04%
2021/06/28	2	55.85	7	56.13	55.00	-5	5,187	-0.10%
2021/06/25	2	56.20	6	55.88	55.80	-4	5,136	-0.08%
2021/06/24	1	55.20	2	55.95	55.40	-1	5,093	-0.02%
2021/06/23	0	0.00	11	54.32	55.30	-11	5,007	-0.22%
2021/06/22	13	55.62	15	56.14	54.70	-2	4,944	-0.04%
2021/06/21	21	54.37	11	54.99	54.70	10	4,754	0.21%
2021/06/18	0	0.00	2	54.50	52.10	-2	4,520	-0.04%
2021/06/16	8	53.51	2	53.40	52.40	6	4,382	0.14%
2021/06/15	1	52.50	7	51.77	52.30	-6	4,254	-0.14%
2021/06/11	4	50.90	3	51.73	50.80	1	4,248	0.02%
2021/06/10	0	0.00	1	50.70	50.50	-1	4,288	-0.02%
2021/06/09	0	0.00	1	49.85	50.10	-1	4,277	-0.02%
2021/06/08	0	0.00	1	49.95	49.55	-1	4,270	-0.02%
2021/06/07	1	48.80	2	49.80	49.40	-1	4,269	-0.02%
2021/06/04	1	50.10	2	49.85	49.85	-1	4,258	-0.02%
2021/06/03	0	0.00	3	51.00	50.90	-3	4,266	-0.07%
2021/06/02	1	50.50	2	50.40	50.90	-1	4,270	-0.02%
2021/06/01	4	51.30	0	0.00	51.50	4	4,241	0.09%
2021/05/31	5	49.92	0	0.00	49.40	5	4,184	0.12%
2021/05/28	1	47.70	1	48.50	48.30	0	4,132	0.00%
2021/05/27	0	0.00	5	45.94	46.50	-5	4,081	-0.12%
2021/05/25	3	46.20	0	0.00	45.15	3	4,083	0.07%
2021/05/24	0	0.00	1	44.00	44.10	-1	4,065	-0.02%
2021/05/21	1	43.25	1	44.15	43.60	0	4,069	0.00%
2021/05/20	1	43.55	1	43.75	42.55	0	4,075	0.00%
2021/05/18	0	0.00	15	42.51	43.70	-15	4,060	-0.37%
2021/05/17	12	40.01	0	0.00	39.90	12	4,034	0.30%
2021/05/14	2	44.93	1	46.30	44.30	1	3,991	0.03%
2021/05/13	4	46.28	0	0.00	44.20	4	3,972	0.10%
2021/05/12	0	0.00	8	48.79	45.60	-8	3,959	-0.20%
2021/05/11	2	52.15	1	52.20	49.90	1	3,899	0.03%
2021/05/10	6	54.87	6	54.63	54.30	0	3,857	0.00%
2021/05/07	7	54.37	8	54.85	54.60	-1	3,782	-0.03%
2021/05/06	10	50.60	5	50.54	50.00	5	3,670	0.14%
2021/05/05	10	51.54	0	0.00	50.10	10	3,669	0.27%
2021/05/04	0	0.00	20	52.57	50.70	-20	3,677	-0.54%
2021/05/03	4	54.70	2	55.10	53.40	2	3,662	0.05%
2021/04/29	2	54.00	0	0.00	53.20	2	3,636	0.06%
2021/04/27	0	0.00	3	54.53	54.20	-3	3,693	-0.08%
2021/04/26	2	55.90	10	57.20	55.70	-8	3,725	-0.21%
2021/04/23	0	0.00	2	55.10	55.50	-2	3,747	-0.05%
2021/04/22	18	57.10	7	55.46	53.70	11	3,932	0.28%
2021/04/21	11	53.67	0	0.00	53.50	11	3,906	0.28%
2021/04/20	0	0.00	3	54.63	54.20	-3	3,946	-0.08%
2021/04/19	4	54.00	4	53.70	53.60	0	3,970	0.00%
2021/04/16	6	55.15	8	55.53	55.00	-2	3,954	-0.05%
2021/04/15	4	55.50	1	55.00	55.30	3	3,937	0.08%
2021/04/14	7	53.09	2	54.10	52.80	5	3,884	0.13%
2021/04/13	2	55.50	2	55.80	55.10	0	3,931	0.00%
2021/04/12	4	56.53	2	55.60	54.50	2	4,055	0.05%
2021/04/09	3	58.00	6	57.72	57.10	-3	4,098	-0.07%
2021/04/08	6	60.12	5	59.82	59.20	1	4,093	0.02%
2021/04/07	10	61.19	2	60.55	59.50	8	4,033	0.20%
2021/04/06	13	61.52	6	61.18	62.50	7	3,880	0.18%
2021/04/01	6	56.63	25	57.98	58.00	-19	3,512	-0.54%
2021/03/31	1	53.20	0	0.00	53.30	1	3,414	0.03%
2021/03/29	2	53.50	4	52.85	52.70	-2	3,570	-0.06%
2021/03/24	0	0.00	1	52.00	50.80	-1	4,001	-0.02%
2021/03/23	1	52.70	1.1	52.29	51.00	-0.1	4,206	0.00%
2021/03/19	1	48.50	0	0.00	49.80	1	4,206	0.02%
2021/03/17	5	50.30	1	50.30	50.00	4	4,299	0.09%
2021/03/16	1	49.75	9	51.89	51.90	-8	4,414	-0.18%
2021/03/12	4	47.96	0	0.00	47.50	4	4,555	0.09%
2021/03/11	1	47.30	0	0.00	47.80	1	4,633	0.02%
2021/03/10	6	47.00	0	0.00	46.65	6	4,705	0.13%
2021/03/08	0	0.00	2	48.58	46.95	-2	4,931	-0.04%
2021/03/04	3	50.13	0	0.00	49.55	3	5,363	0.06%
2021/03/03	10	50.00	0	0.00	50.00	10	5,582	0.18%
2021/03/02	10	51.20	0	0.00	50.10	10	5,883	0.17%
2021/02/26	0	0.00	1	51.10	51.00	-1	6,062	-0.02%
2021/02/23	0	0.00	4	52.65	52.00	-4	6,300	-0.06%
2021/02/18	2	53.55	0	0.00	53.30	2	6,370	0.03%
2021/02/05	10	51.30	0	0.00	51.10	10	6,346	0.16%
2021/02/04	6	51.65	0	0.00	51.50	6	6,338	0.09%
2021/02/03	0	0.00	2	52.60	53.10	-2	6,323	-0.03%
2021/02/02	3	51.87	0	0.00	53.50	3	6,305	0.05%
2021/02/01	1	49.50	7	51.41	51.00	-6	6,293	-0.10%
2021/01/29	13	52.84	3	52.67	51.30	10	6,289	0.16%
2021/01/28	10	53.60	1	53.90	52.80	9	6,271	0.14%
2021/01/26	1	56.70	0	0.00	54.80	1	6,245	0.02%
2021/01/25	6	57.08	0	0.00	56.70	6	6,212	0.10%
2021/01/22	0	0.00	1	58.10	58.10	-1	6,187	-0.02%
2021/01/21	11	56.32	3	55.67	55.40	8	6,150	0.13%
2021/01/20	15	58.67	7	55.56	54.80	8	6,264	0.13%
2021/01/19	1	58.20	1	58.20	58.80	0	6,207	0.00%
2021/01/18	5	57.26	3	58.43	58.10	2	6,134	0.03%
2021/01/15	31	59.17	12	59.13	59.50	19	6,043	0.31%
2021/01/14	5	56.52	16	57.70	58.00	-11	5,796	-0.19%
2021/01/13	1	56.40	2	56.00	55.60	-1	5,703	-0.02%
2021/01/12	4	52.40	12	53.49	52.10	-8	5,639	-0.14%
2021/01/11	2	55.80	0	0.00	55.10	2	5,590	0.04%
2021/01/08	1	55.10	0	0.00	54.30	1	5,569	0.02%
2021/01/07	1	55.10	1	54.70	55.10	0	5,527	0.00%
2021/01/06	11	55.95	1	55.60	55.60	10	5,479	0.18%
2021/01/05	17	58.13	17	59.78	59.10	0	5,361	0.00%
2021/01/04	1	56.60	7	58.33	58.70	-6	5,175	-0.12%
2020/12/31	6	53.38	5	52.00	53.40	1	5,031	0.02%
2020/12/30	6	52.35	1	51.80	51.80	5	4,927	0.10%
2020/12/28	1	52.00	1	52.60	52.00	0	4,815	0.00%
2020/12/25	6	52.82	10	53.40	51.90	-4	4,769	-0.08%
2020/12/24	15	56.32	1	56.80	54.90	14	4,640	0.30%
2020/12/23	0	0.00	4	57.85	58.20	-4	4,523	-0.09%
2020/12/22	0	0.00	3	58.03	56.80	-3	4,477	-0.07%
2020/12/21	3	59.00	4	58.85	59.30	-1	4,403	-0.02%
2020/12/18	17	58.66	5	59.34	60.80	12	4,270	0.28%
2020/12/17	1	56.20	7	55.97	56.90	-6	3,997	-0.15%
2020/12/16	1	52.20	0	0.00	51.80	1	3,794	0.03%
2020/12/15	0	0.00	1	51.10	50.70	-1	3,776	-0.03%
2020/12/14	1	52.20	0	0.00	52.50	1	3,732	0.03%
2020/12/11	4	51.93	7	52.77	51.50	-3	3,725	-0.08%
2020/12/10	12	53.23	5	53.72	53.30	7	3,682	0.19%
2020/12/09	5	52.14	27	54.02	54.30	-22	3,571	-0.62%
2020/12/07	1.4	49.65	1	48.65	48.40	0.4	3,394	0.01%
2020/12/04	3	51.13	1	51.00	50.80	2	3,319	0.06%
2020/12/03	0	0.00	2	51.00	49.60	-2	3,261	-0.06%
2020/12/02	22	52.30	9	52.30	51.60	13	3,201	0.41%
2020/12/01	13	50.70	8	52.66	53.50	5	3,064	0.16%
2020/11/30	20	50.07	1	50.50	49.80	19	2,844	0.67%
2020/11/27	5.1	50.37	10	50.60	49.80	-4.9	2,641	-0.19%
2020/11/26	10	48.87	12	49.43	51.00	-2	2,450	-0.08%
2020/11/25	3	45.52	7	45.19	46.40	-4	2,186	-0.18%
2020/11/24	13	42.12	2	42.00	42.20	11	2,022	0.54%
2020/11/23	1	40.60	0	0.00	42.05	1	1,968	0.05%
2020/11/20	1	40.95	4	41.93	40.40	-3	1,972	-0.15%
2020/11/19	1	40.95	1	39.00	41.00	0	1,935	0.00%
2020/11/18	2	38.50	0	0.00	38.30	2	1,994	0.10%
2020/11/17	2	37.65	0	0.00	37.60	2	2,206	0.09%
2020/11/09	0.4	37.80	0	0.00	38.00	0.4	2,466	0.01%
2020/11/04	0	0.00	1	37.30	38.60	-1	2,585	-0.04%
2020/11/02	0	0.00	3	37.10	36.75	-3	2,786	-0.11%
2020/10/30	1	37.70	0	0.00	37.40	1	3,059	0.03%
2020/10/28	2	40.70	8	41.29	40.50	-6	3,322	-0.18%
2020/10/27	0	0.00	0	38.55	38.55	0	3,270	0.00%
2020/10/21	0	0.00	2	35.90	35.80	-2	3,856	-0.05%
2020/10/20	2	34.60	0	0.00	34.60	2	4,163	0.05%
2020/10/14	1	36.50	0	0.00	36.00	1	4,544	0.02%
2020/09/29	0	0.00	2	36.70	36.25	-2	5,710	-0.04%
2020/09/24	0	0.00	6	38.20	36.85	-6	6,182	-0.10%
2020/09/22	2	39.50	6	38.85	38.70	-4	6,356	-0.06%
2020/09/21	0	0.00	2	39.60	39.50	-2	6,543	-0.03%
2020/09/18	2	39.13	0	0.00	40.70	2	6,712	0.03%
2020/09/17	7	39.44	7	38.79	39.00	0	6,903	0.00%
2020/09/16	0	0.00	6	38.88	39.00	-6	6,916	-0.09%
2020/09/15	0	0.00	35	40.12	39.85	-35	6,921	-0.51%
2020/09/14	47	40.63	1	40.00	40.80	46	6,985	0.66%
2020/09/11	2	39.20	4	39.48	39.30	-2	6,913	-0.03%
2020/09/08	0	0.00	3	38.08	37.70	-3	6,845	-0.04%
2020/09/07	0	0.00	11	38.39	37.85	-11	6,830	-0.16%
2020/09/04	2	39.05	0	0.00	39.05	2	6,802	0.03%
2020/09/03	2	40.05	0	0.00	39.50	2	6,777	0.03%
2020/09/01	0	0.00	1	41.00	40.60	-1	6,730	-0.01%
2020/08/31	0	0.00	2	40.23	41.40	-2	6,693	-0.03%
2020/08/28	1	40.00	3	39.70	39.70	-2	6,649	-0.03%
2020/08/27	3	41.50	0	0.00	40.00	3	6,621	0.05%
2020/08/26	1	40.60	1	41.50	40.55	0	6,565	0.00%
2020/08/25	5	42.80	0	0.00	41.75	5	6,490	0.08%
2020/08/24	1	42.10	7	41.89	42.00	-6	6,410	-0.09%
2020/08/21	8	41.38	10	41.51	43.45	-2	6,253	-0.03%
2020/08/20	13	39.15	1	39.85	39.50	12	6,045	0.20%
2020/08/19	3	37.55	0	0.00	38.95	3	5,910	0.05%
2020/08/12	0	0.00	4	37.90	37.60	-4	5,851	-0.07%
2020/08/11	0	0.00	1	37.50	36.60	-1	5,804	-0.02%
2020/08/10	0	0.00	1	37.70	37.70	-1	5,759	-0.02%
2020/08/06	1	39.95	3	40.85	39.80	-2	5,623	-0.04%
2020/08/05	39	41.78	80	41.77	41.10	-41	5,510	-0.74%
2020/08/04	6	41.30	4	40.48	40.45	2	5,238	0.04%
2020/08/03	0	0.00	10	38.70	38.50	-10	4,970	-0.20%
2020/07/31	45	38.98	0	0.00	38.80	45	4,931	0.91%
2020/07/30	8.5	38.19	2	38.50	38.75	6.5	4,844	0.13%
2020/07/29	0	0.00	20	34.71	35.80	-20	4,588	-0.44%
2020/07/28	4	35.18	33	34.06	33.40	-29	4,540	-0.64%
2020/07/27	5	38.05	4	38.40	36.75	1	4,396	0.02%
2020/07/24	26	38.76	0	0.00	38.00	26	4,291	0.61%
2020/07/23	10	38.18	10	38.50	38.80	0	3,973	0.00%
2020/07/22	1	37.70	1	37.60	37.10	0	3,776	0.00%
2020/07/21	0	0.00	6	37.05	37.30	-6	3,756	-0.16%
2020/07/20	2	36.75	0	0.00	36.60	2	3,729	0.05%
2020/07/17	0	0.00	1	37.75	37.70	-1	3,658	-0.03%
2020/07/16	0	0.00	5	36.78	36.35	-5	3,579	-0.14%
2020/07/15	0	0.00	1	37.95	36.20	-1	3,538	-0.03%
2020/07/14	0	0.00	1	37.35	37.55	-1	3,484	-0.03%
2020/07/13	0	0.00	2	38.30	38.10	-2	3,500	-0.06%
2020/07/10	10	38.29	10	38.57	37.85	0	3,462	0.00%
2020/07/09	18.5	40.29	24	40.17	39.20	-5.5	3,373	-0.16%
2020/07/08	7	37.98	2	38.55	38.10	5	3,048	0.16%
2020/07/07	0	0.00	1	36.70	35.05	-1	2,744	-0.04%
2020/07/06	0	0.00	6	37.03	37.35	-6	2,653	-0.23%
2020/07/03	28	37.86	0	0.00	37.00	28	2,525	1.11%
2020/07/01	1	33.60	8	33.14	33.05	-7	2,133	-0.33%
2020/06/30	17	33.48	6	33.76	33.55	11	2,057	0.53%
2020/06/29	21	31.63	17	31.88	32.55	4	1,863	0.21%
2020/06/24	19	29.17	3	28.28	29.60	16	1,674	0.96%
2020/06/23	0	0.00	3	27.05	26.95	-3	1,477	-0.20%
2020/06/22	3	26.33	0	0.00	26.30	3	1,457	0.21%
2020/06/18	1	27.40	0	0.00	27.40	1	1,314	0.08%
2020/06/17	2	27.55	0	0.00	27.50	2	1,307	0.15%
2020/06/16	0	0.00	2	27.73	27.50	-2	1,318	-0.15%
2020/06/15	2	27.18	0	0.00	27.00	2	1,335	0.15%
2020/06/12	0	0.00	30	26.95	27.60	-30	1,338	-2.24%
2020/06/04	0	0.00	1	30.05	29.80	-1	1,378	-0.07%
2020/05/27	2	30.18	0	0.00	30.00	2	1,402	0.14%
2020/05/26	0	0.00	3	30.27	30.65	-3	1,390	-0.22%
2020/05/25	2	28.75	1	28.70	29.30	1	1,378	0.07%
2020/05/22	2	29.68	1	30.50	29.50	1	1,388	0.07%
2020/05/20	0	0.00	7	28.90	28.95	-7	1,352	-0.52%
2020/05/19	3	29.15	1	29.10	28.90	2	1,345	0.15%
2020/05/18	0	0.00	3	28.60	29.00	-3	1,335	-0.22%
2020/05/15	2	28.80	0	0.00	27.70	2	1,321	0.15%
2020/05/14	1	28.75	0	0.00	28.25	1	1,306	0.08%
2020/05/13	1	28.90	0	0.00	29.30	1	1,297	0.08%
2020/05/12	1	29.00	4	29.56	29.20	-3	1,301	-0.23%
2020/05/11	1	30.00	3	30.00	29.80	-2	1,292	-0.15%
2020/05/08	1	30.60	2	30.65	30.60	-1	1,286	-0.08%
2020/05/07	1	30.25	1	30.55	31.15	0	1,282	0.00%
2020/05/06	0	0.00	6	30.60	30.05	-6	1,277	-0.47%
2020/05/05	13	31.63	4	31.21	30.80	9	1,267	0.71%
2020/04/30	2	31.55	8	31.88	31.55	-6	1,245	-0.48%
2020/04/29	1	31.50	1	31.90	31.65	0	1,251	0.00%
2020/04/28	2	31.63	0	0.00	31.70	2	1,260	0.16%
2020/04/27	13	32.16	20	31.91	32.00	-7	1,273	-0.55%
2020/04/24	30	32.08	7	31.81	32.00	23	1,255	1.83%
2020/04/23	0	0.00	5	31.15	31.00	-5	1,235	-0.40%
2020/04/21	9	31.16	8	32.24	31.55	1	1,240	0.08%
2020/04/20	2	29.78	4	30.73	31.30	-2	1,208	-0.17%
2020/04/17	12	30.77	0	0.00	30.45	12	1,236	0.97%
2020/04/16	0	0.00	5	29.32	30.45	-5	1,173	-0.43%
2020/04/15	0	0.00	13	27.58	27.70	-13	1,095	-1.19%
2020/04/14	2	24.88	13	25.04	25.20	-11	1,075	-1.02%
2020/04/13	10	24.52	2	25.10	25.00	8	1,069	0.75%
2020/04/10	7	23.85	0	0.00	24.20	7	1,075	0.65%
2020/04/09	0	0.00	1	24.65	24.45	-1	1,094	-0.09%
2020/04/07	0	0.00	2	20.45	20.80	-2	1,088	-0.18%
2020/04/06	0	0.00	2	19.78	19.85	-2	1,106	-0.18%
2020/04/01	3	19.28	0	0.00	19.60	3	1,130	0.27%
2020/03/31	1	19.10	2	19.45	19.25	-1	1,168	-0.09%
2020/03/30	1	18.55	0	0.00	19.30	1	1,207	0.08%
2020/03/25	0	0.00	10	18.99	19.15	-10	1,498	-0.67%
2020/03/24	3	17.85	9	17.90	17.85	-6	1,538	-0.39%
2020/03/23	5	16.86	0	0.00	16.70	5	1,546	0.32%
2020/03/20	5	18.03	9	18.02	18.00	-4	1,626	-0.25%
2020/03/19	0	0.00	20	17.95	16.95	-20	1,649	-1.21%
2020/03/18	0	0.00	3	20.00	18.80	-3	1,631	-0.18%
2020/03/16	0	0.00	30	19.85	20.00	-30	1,633	-1.84%
2020/03/13	0	0.00	6	21.48	21.95	-6	1,617	-0.37%
2020/03/12	1	23.75	0	0.00	23.70	1	1,594	0.06%
2020/03/09	6	27.55	0	0.00	26.70	6	1,557	0.39%
2020/03/02	4	27.91	1	28.70	27.75	3	1,533	0.20%
2020/02/27	3	28.75	0	0.00	28.75	3	1,523	0.20%
2020/02/26	1	30.05	0	0.00	29.85	1	1,514	0.07%
2020/02/25	3	29.55	0	0.00	29.75	3	1,516	0.20%
2020/02/21	20	30.65	0	0.00	30.80	20	1,578	1.27%
2020/02/20	1	30.85	0	0.00	30.50	1	1,570	0.06%
2020/02/19	2	30.90	0	0.00	30.75	2	1,568	0.13%
2020/02/13	0	0.00	10	30.90	30.70	-10	1,564	-0.64%
2020/02/12	0	0.00	10	30.80	30.65	-10	1,555	-0.64%
2020/02/11	0	0.00	20	30.55	30.20	-20	1,552	-1.29%
2020/02/05	3	30.20	0	0.00	30.00	3	1,531	0.20%
2020/02/04	5	30.15	0	0.00	30.10	5	1,529	0.33%
2020/02/03	3	28.70	0	0.00	29.15	3	1,523	0.20%
2020/01/31	3	31.20	0	0.00	31.50	3	1,501	0.20%
2020/01/30	40	32.18	10	32.10	32.10	30	1,486	2.02%
2020/01/17	10	35.85	0	0.00	35.70	10	1,461	0.68%
2020/01/13	0	0.00	10.5	35.47	36.10	-10.5	1,425	-0.74%
2019/12/26	0	0.00	14	36.23	35.65	-14	1,297	-1.08%
2019/12/24	35	36.81	16	36.51	36.90	19	1,247	1.52%
2019/12/23	13	36.93	1	37.30	36.05	12	1,197	1.00%
2019/12/18	0	0.00	10	33.70	33.30	-10	1,075	-0.93%
2019/12/17	0	0.00	2	34.20	33.30	-2	1,122	-0.18%
2019/12/16	2	33.00	0	0.00	33.40	2	1,046	0.19%
2019/12/13	0	0.00	10	32.00	31.80	-10	1,034	-0.97%
2019/12/11	0	0.00	1	32.60	32.95	-1	1,021	-0.10%
2019/12/10	4	32.10	0	0.00	32.05	4	1,013	0.39%
2019/12/06	10	32.05	0	0.00	32.00	10	1,045	0.96%
2019/11/22	1	33.60	1	32.80	32.80	0	1,202	0.00%
2019/11/21	1	34.00	0	0.00	33.45	1	1,190	0.08%
2019/11/19	0	0.00	3	31.75	31.60	-3	1,117	-0.27%
2019/10/23	0	0.00	2	35.00	34.90	-2	1,391	-0.14%
2019/10/18	10	35.00	10	34.39	34.35	0	1,391	0.00%
2019/10/09	1	34.00	1	33.40	33.40	0	1,402	0.00%
2019/10/08	1	33.65	0	0.00	33.75	1	1,409	0.07%
2019/10/07	1	34.70	0	0.00	34.15	1	1,409	0.07%
2019/10/04	0	0.00	2	34.83	34.40	-2	1,406	-0.14%
2019/10/02	0	0.00	1	33.80	34.50	-1	1,414	-0.07%
2019/09/27	2	34.85	0	0.00	34.70	2	1,422	0.14%
2019/09/26	0	0.00	1	35.65	35.55	-1	1,427	-0.07%
2019/09/24	1	35.55	2	36.78	35.55	-1	1,452	-0.07%
2019/09/23	1	36.40	4	37.36	36.30	-3	1,430	-0.21%
2019/09/20	0	0.00	12	34.41	35.30	-12	1,372	-0.87%
2019/09/18	1	34.65	0	0.00	33.80	1	1,350	0.07%
2019/09/17	0	0.00	2	33.35	33.35	-2	1,384	-0.14%
2019/09/16	0	0.00	2	33.50	33.50	-2	1,489	-0.13%
2019/09/09	0	0.00	2	35.70	34.60	-2	1,740	-0.11%
2019/09/06	11	34.07	4	33.78	33.95	7	1,717	0.41%
2019/09/05	0	0.00	3	32.75	32.45	-3	1,695	-0.18%
2019/09/03	0	0.00	1	33.40	32.60	-1	1,786	-0.06%
2019/09/02	1	31.65	1	32.55	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	2	32.45	0	0.00	31.90	2	1,795	0.11%
2019/08/22	6	32.20	0	0.00	32.10	6	1,824	0.33%
2019/08/19	0	0.00	1	32.85	32.30	-1	1,870	-0.05%
2019/08/16	0	0.00	1	31.70	32.45	-1	1,882	-0.05%
2019/08/15	10	31.20	6	31.11	31.05	4	1,885	0.21%
2019/08/14	3	31.88	3	32.20	31.60	0	1,913	0.00%
2019/08/13	1	31.55	10	31.65	31.55	-9	1,969	-0.46%
2019/08/08	1	31.60	2	32.13	31.60	-1	2,048	-0.05%
2019/08/07	4	31.90	0	0.00	31.15	4	2,113	0.19%
2019/08/06	3	32.47	0	0.00	33.05	3	2,116	0.14%
2019/08/02	1	34.55	0	0.00	34.40	1	2,159	0.05%
2019/08/01	1	34.50	0	0.00	35.15	1	2,200	0.05%
2019/07/30	5	35.81	0	0.00	35.20	5	2,272	0.22%
2019/07/29	9	36.64	0	0.00	36.55	9	2,261	0.40%
2019/07/26	5	37.24	9	37.37	37.00	-4	2,259	-0.18%
2019/07/25	5	36.19	10	36.39	36.80	-5	2,221	-0.23%
2019/07/24	9	35.20	9	35.45	35.15	0	2,156	0.00%
2019/07/22	2	35.38	0	0.00	35.30	2	2,225	0.09%
2019/07/19	0	0.00	1	35.75	35.00	-1	2,226	-0.04%
2019/07/18	3	35.78	3	35.77	35.35	0	2,243	0.00%
2019/07/12	1	34.80	2	34.85	34.85	-1	2,302	-0.04%
2019/07/09	1	35.40	0	0.00	35.35	1	2,457	0.04%
2019/07/08	3	35.53	0	0.00	35.30	3	2,476	0.12%
2019/07/03	3	36.53	0	0.00	36.30	3	2,546	0.12%
2019/07/02	0	0.00	4	36.99	37.25	-4	2,579	-0.16%
2019/07/01	0	0.00	3	36.13	36.00	-3	2,576	-0.12%
2019/06/27	0	0.00	2	36.35	35.75	-2	2,614	-0.08%
2019/06/25	1	34.45	1	35.35	34.25	0	2,628	0.00%
2019/06/24	4	34.88	0	0.00	34.90	4	2,724	0.15%
2019/06/21	6	38.18	2	39.35	35.85	4	2,762	0.14%
2019/06/19	3	37.35	8	38.73	38.60	-5	2,773	-0.18%
2019/06/18	0	0.00	2	35.43	35.35	-2	2,643	-0.08%
2019/06/17	2	34.83	0	0.00	35.15	2	2,689	0.07%
2019/06/14	1	34.60	2	34.10	34.90	-1	2,905	-0.03%
2019/06/13	1	33.65	0	0.00	33.50	1	2,984	0.03%
2019/06/12	11	34.07	11	34.94	34.00	0	3,264	0.00%
2019/06/11	0	0.00	1	32.95	32.60	-1	3,391	-0.03%
2019/06/10	1	32.10	1	32.75	32.50	0	3,428	0.00%
2019/06/05	1	32.20	1	33.30	32.05	0	3,449	0.00%
2019/06/03	1	32.30	0	0.00	32.05	1	3,513	0.03%
2019/05/31	1	32.85	1	33.05	32.80	0	3,564	0.00%
2019/05/30	0	0.00	1	32.10	32.50	-1	3,561	-0.03%
2019/05/29	0	0.00	5	32.09	31.70	-5	3,565	-0.14%
2019/05/27	4	31.38	0	0.00	31.40	4	3,567	0.11%
2019/05/23	2	32.98	1	33.80	32.50	1	3,594	0.03%
2019/05/22	1	33.50	0	0.00	33.80	1	3,638	0.03%
2019/05/21	0	0.00	4	34.09	34.20	-4	3,672	-0.11%
2019/05/20	1	33.10	1	33.55	33.10	0	3,733	0.00%
2019/05/17	0	0.00	2	32.05	32.35	-2	3,741	-0.05%
2019/05/16	6	34.79	0	0.00	33.05	6	3,755	0.16%
2019/05/15	1	34.60	4	33.64	34.65	-3	3,702	-0.08%
2019/05/14	1	29.90	1	30.65	31.50	0	3,656	0.00%
2019/05/13	2	31.35	3	32.10	31.00	-1	3,653	-0.03%
2019/05/10	0	0.00	25	33.24	32.40	-25	3,668	-0.68%
2019/05/09	6	33.60	0	0.00	33.10	6	3,640	0.16%
2019/05/08	6	35.46	1	36.55	34.95	5	3,625	0.14%
2019/05/07	2	37.78	0	0.00	37.35	2	3,632	0.06%
2019/05/06	7	38.22	2	38.75	38.10	5	3,626	0.14%
2019/05/03	2	39.35	2	39.55	39.15	0	3,631	0.00%
2019/05/02	0	0.00	7	39.70	39.55	-7	3,618	-0.19%
2019/04/26	25	39.24	6	39.78	39.00	19	3,619	0.52%
2019/04/24	7	38.68	2	39.80	38.60	5	3,593	0.14%
2019/04/23	0	0.00	2	38.85	39.20	-2	3,578	-0.06%
2019/04/22	11	39.25	3	39.68	39.20	8	3,576	0.22%
2019/04/19	0	0.00	2.2	39.09	38.95	-2.2	3,575	-0.06%
2019/04/18	1	38.95	1	38.85	38.10	0	3,560	0.00%
2019/04/17	5	40.44	3	41.75	40.00	2	3,536	0.06%
2019/04/16	0	0.00	5	40.45	41.00	-5	3,458	-0.14%
2019/04/15	1	39.70	0	0.00	39.10	1	3,406	0.03%
2019/04/12	2	38.88	1	39.70	38.70	1	3,397	0.03%
2019/04/10	2	39.55	0	0.00	39.10	2	3,375	0.06%
2019/04/09	3	39.50	0	0.00	39.05	3	3,329	0.09%
2019/04/08	1	39.55	2	40.18	39.55	-1	3,337	-0.03%
2019/04/03	2	39.35	4	39.58	39.55	-2	3,323	-0.06%
2019/04/02	6	39.37	0	0.00	39.00	6	3,375	0.18%
2019/04/01	1	39.40	0	0.00	39.20	1	3,355	0.03%
2019/03/28	1	39.00	0	0.00	39.00	1	3,292	0.03%
2019/03/27	4	40.19	8	40.21	40.00	-4	3,279	-0.12%
2019/03/26	0	0.00	8	38.50	39.50	-8	3,166	-0.25%
2019/03/25	8	36.52	0	0.00	36.55	8	3,088	0.26%
2019/03/22	6	38.07	13	39.12	37.70	-7	3,061	-0.23%
2019/03/21	2	37.90	0	0.00	38.10	2	2,988	0.07%
2019/03/20	9	38.28	3.1	38.86	38.10	5.9	3,078	0.19%
2019/03/19	7	38.06	13	39.18	37.35	-6	3,027	-0.20%
2019/03/18	0	0.00	4	37.20	38.50	-4	2,779	-0.14%
2019/03/15	5	34.77	20	34.78	35.00	-15	2,672	-0.56%
2019/03/14	7	33.01	3	33.53	33.85	4	2,396	0.17%
2019/03/13	0	0.00	3	29.40	30.80	-3	2,243	-0.13%
2019/03/11	0	0.00	1	29.30	28.85	-1	2,223	-0.04%
2019/03/07	1	29.65	0	0.00	28.80	1	2,269	0.04%
2019/03/04	0	0.00	6	28.40	28.20	-6	2,321	-0.26%
2019/02/27	6	28.20	0	0.00	28.35	6	2,407	0.25%
2019/02/26	1	28.45	0	0.00	28.35	1	2,544	0.04%
2019/02/22	10	28.95	0	0.00	28.90	10	2,634	0.38%
2019/02/20	10	28.55	0	0.00	28.35	10	2,579	0.39%
2019/02/19	7	28.62	19	29.20	29.10	-12	2,560	-0.47%
2019/02/18	0	0.00	1	27.90	27.95	-1	2,494	-0.04%
2019/02/12	10	27.15	1	27.25	26.80	9	2,610	0.34%
2019/02/11	0	0.00	3	26.75	26.80	-3	2,658	-0.11%
2019/01/29	7	25.94	5	26.27	26.10	2	2,669	0.07%
2019/01/28	1	26.80	4	26.04	25.85	-3	2,649	-0.11%
2019/01/25	1	25.25	2	25.40	25.05	-1	2,623	-0.04%
2019/01/24	2	25.10	1	25.35	25.05	1	2,647	0.04%
2019/01/23	1	24.60	0	0.00	24.85	1	2,662	0.04%
2019/01/21	0	0.00	1	24.55	24.60	-1	2,673	-0.04%
2019/01/17	1	24.00	0	0.00	23.80	1	2,719	0.04%
2019/01/09	0	0.00	1	25.30	25.00	-1	2,777	-0.04%
2019/01/04	1	24.65	6	23.95	24.00	-5	2,836	-0.18%
2019/01/03	3	25.47	2	25.73	25.20	1	2,846	0.04%
2019/01/02	1	25.80	0	0.00	25.95	1	2,864	0.03%
2018/12/27	2	27.13	1	27.85	26.80	1	2,930	0.03%
2018/12/26	9	27.44	2	28.30	26.90	7	2,945	0.24%
2018/12/25	3	27.57	4	28.45	27.70	-1	2,948	-0.03%
2018/12/21	0	0.00	1	27.20	27.30	-1	2,898	-0.03%
2018/12/20	2	26.83	14	26.05	27.95	-12	2,906	-0.41%
2018/12/19	0	0.00	1	28.10	28.00	-1	2,954	-0.03%
2018/12/18	1	27.75	0	0.00	27.70	1	2,953	0.03%
2018/12/14	3	28.33	0	0.00	28.75	3	3,038	0.10%
2018/12/13	2	29.15	10	29.65	28.85	-8	3,134	-0.26%
2018/12/12	20	27.50	4	27.64	27.75	16	3,085	0.52%
2018/12/11	1	26.85	0	0.00	26.80	1	3,088	0.03%
2018/12/10	1	26.30	0	0.00	26.10	1	3,105	0.03%
2018/12/07	0	0.00	3	26.98	27.30	-3	3,097	-0.10%
2018/12/06	3	27.40	14	26.38	26.10	-11	3,086	-0.36%
2018/12/05	0	0.00	1	28.50	28.30	-1	3,066	-0.03%
2018/12/04	2	28.90	0	0.00	28.95	2	3,076	0.07%
2018/12/03	2	29.08	2	29.33	29.20	0	3,080	0.00%
2018/11/30	6	28.33	2	29.20	28.60	4	3,070	0.13%
2018/11/29	15	28.63	5	29.32	28.40	10	3,068	0.33%
2018/11/28	3	27.73	5	27.49	27.40	-2	3,029	-0.07%
2018/11/27	1	26.45	1	27.05	27.00	0	3,120	0.00%
2018/11/26	7	26.42	9	26.95	26.80	-2	3,227	-0.06%
2018/11/23	2	25.63	0	0.00	25.85	2	3,178	0.06%
2018/11/22	3	26.70	1	26.70	26.70	2	3,106	0.06%
2018/11/21	6	24.53	4	23.75	24.30	2	3,016	0.07%
2018/11/20	0	0.00	2	23.60	23.55	-2	3,002	-0.07%
2018/11/19	4	23.95	12	23.85	23.65	-8	3,007	-0.27%
2018/11/16	0	0.00	1	24.00	23.95	-1	3,064	-0.03%
2018/11/15	1	23.85	2	23.40	23.70	-1	3,118	-0.03%
2018/11/14	1	24.60	4	24.00	24.00	-3	3,110	-0.10%
2018/11/13	9	24.98	3	24.83	24.90	6	3,087	0.19%
2018/11/12	7	24.56	6	24.80	24.65	1	3,018	0.03%
2018/11/09	2	22.55	0	0.00	22.75	2	2,973	0.07%
2018/11/08	1	23.75	1	23.05	22.35	0	2,995	0.00%
2018/11/07	0	0.00	5	21.38	22.55	-5	3,010	-0.17%
2018/11/06	3	20.78	0	0.00	20.50	3	3,039	0.10%
2018/11/05	2	20.88	2	20.83	21.15	0	3,087	0.00%
2018/11/02	2	21.50	0	0.00	21.30	2	3,138	0.06%
2018/11/01	0	0.00	2	21.05	21.35	-2	3,132	-0.06%
2018/10/31	0	0.00	4	19.68	20.20	-4	3,126	-0.13%
2018/10/30	2	18.95	1	19.35	19.05	1	3,144	0.03%
2018/10/29	1	18.55	1	19.05	19.00	0	3,158	0.00%
2018/10/26	1	19.35	3	20.03	18.85	-2	3,200	-0.06%
2018/10/25	6	20.14	3	19.60	19.65	3	3,196	0.09%
2018/10/24	0	0.00	6	21.60	21.15	-6	3,190	-0.19%
2018/10/22	1	23.55	1	23.00	23.05	0	3,188	0.00%
2018/10/18	2	23.40	2	23.88	23.10	0	3,213	0.00%
2018/10/17	2	24.35	2	25.33	24.00	0	3,240	0.00%
2018/10/16	5	24.51	3	25.12	24.65	2	3,311	0.06%
2018/10/15	11	25.35	7	25.22	24.90	4	3,356	0.12%
2018/10/12	3	24.05	5	24.82	24.60	-2	3,387	-0.06%
2018/10/11	2	24.55	0	0.00	24.50	2	3,401	0.06%
2018/10/08	1	29.30	1	29.80	28.90	0	3,448	0.00%
2018/10/05	3	29.53	0	0.00	28.75	3	3,464	0.09%
2018/10/04	0	0.00	1	31.20	30.85	-1	3,488	-0.03%
2018/10/03	4	33.13	0	0.00	32.40	4	3,632	0.11%
2018/10/02	1	35.20	0	0.00	35.00	1	3,755	0.03%
2018/09/28	5	35.72	0	0.00	35.75	5	3,978	0.13%
2018/09/27	4	36.44	0	0.00	36.10	4	4,132	0.10%
2018/09/26	10	37.25	13	37.83	37.00	-3	4,340	-0.07%
2018/09/25	3	36.62	2	37.43	36.90	1	4,569	0.02%
2018/09/21	16	36.88	11	37.62	36.90	5	4,984	0.10%
2018/09/20	8	37.17	6	37.96	36.95	2	5,195	0.04%
2018/09/19	7	38.24	34	39.48	38.05	-27	5,237	-0.52%
2018/09/18	8	38.28	6	37.75	37.35	2	5,270	0.04%
2018/09/17	2	36.18	4	36.75	36.20	-2	5,414	-0.04%
2018/09/14	0	0.00	5	36.37	36.60	-5	5,661	-0.09%
2018/09/13	0	0.00	1	35.80	35.30	-1	5,935	-0.02%
2018/09/12	4	35.49	2	35.40	35.20	2	6,269	0.03%
2018/09/11	2	36.20	7	36.34	36.05	-5	6,611	-0.08%
2018/09/10	7	35.72	4	37.24	35.00	3	6,919	0.04%
2018/09/07	7	37.18	2	37.30	37.05	5	7,192	0.07%
2018/09/06	4	38.73	2	39.00	38.35	2	7,280	0.03%
2018/09/05	7	38.31	6	38.90	38.15	1	7,641	0.01%
2018/09/04	2	38.75	5	38.75	38.40	-3	7,816	-0.04%
2018/09/03	30	39.17	1	40.15	37.40	29	7,856	0.37%
2018/08/31	10	38.13	18	39.18	39.90	-8	7,891	-0.10%
2018/08/30	5	36.48	2	36.90	36.90	3	7,861	0.04%
2018/08/29	5	36.16	18	36.38	36.50	-13	7,909	-0.16%
2018/08/28	6	35.36	0	0.00	35.00	6	8,048	0.07%
2018/08/27	0	0.00	8	35.20	35.60	-8	8,131	-0.10%
2018/08/24	3	34.50	0	0.00	34.50	3	8,175	0.04%
2018/08/23	19	36.07	5	37.18	35.30	14	8,274	0.17%
2018/08/22	14	35.24	20	36.04	36.35	-6	8,297	-0.07%
2018/08/21	6	34.60	2	35.45	34.15	4	8,296	0.05%
2018/08/20	2	34.85	0	0.00	35.15	2	8,310	0.02%
2018/08/17	7	36.14	0	0.00	35.30	7	8,324	0.08%
2018/08/16	1	34.90	1	35.70	35.90	0	8,317	0.00%
2018/08/15	19	35.52	10	36.18	35.45	9	8,315	0.11%
2018/08/14	8	35.30	28	34.20	35.50	-20	8,324	-0.24%
2018/08/13	45	35.46	68	37.81	35.15	-23	8,494	-0.27%
2018/08/10	3	39.13	5	39.68	38.70	-2	8,575	-0.02%
2018/08/09	3	39.30	3	40.20	38.65	0	8,835	0.00%
2018/08/08	3	40.48	0	0.00	40.10	3	9,082	0.03%
2018/08/06	4	41.10	2	42.95	40.90	2	9,252	0.02%
2018/08/03	1	43.80	1	43.50	43.40	0	9,304	0.00%
2018/08/02	4	43.40	0	0.00	42.35	4	9,410	0.04%
2018/08/01	1	45.50	0	0.00	44.85	1	9,461	0.01%
2018/07/31	1	44.70	1	45.05	45.60	0	9,520	0.00%
2018/07/30	3	45.35	1	45.25	45.15	2	9,620	0.02%
2018/07/25	2	47.00	2	48.33	47.00	0	10,381	0.00%
2018/07/24	2	47.55	0	0.00	47.60	2	10,379	0.02%
2018/07/23	2	46.48	8	47.33	47.15	-6	10,464	-0.06%
2018/07/20	1	45.00	1	46.20	45.20	0	10,498	0.00%
2018/07/19	3	45.57	2	45.58	45.00	1	10,644	0.01%
2018/07/18	2	46.50	20	47.30	46.20	-18	10,796	-0.17%
2018/07/17	2	47.35	0	0.00	47.25	2	10,883	0.02%
2018/07/16	12	49.59	12	48.91	48.00	0	11,280	0.00%
2018/07/12	16	48.90	16	48.29	47.95	0	11,567	0.00%
2018/07/11	10	48.61	12	48.38	48.10	-2	11,705	-0.02%
2018/07/10	8	45.06	10	44.96	45.60	-2	11,634	-0.02%
2018/07/09	4	47.95	1	48.90	47.50	3	11,760	0.03%
2018/07/06	12	48.43	11	47.78	48.55	1	11,839	0.01%
2018/07/05	13	49.30	22	47.98	47.75	-9	11,778	-0.08%
2018/07/04	11	49.14	4	49.86	49.00	7	11,826	0.06%
2018/07/03	8	50.94	7	51.04	50.00	1	11,863	0.01%
2018/07/02	16	54.26	14	53.76	51.40	2	11,591	0.02%
2018/06/29	11	49.35	10	49.35	50.40	1	11,188	0.01%
2018/06/28	3	46.83	2	46.38	45.85	1	10,976	0.01%
2018/06/27	2	48.58	0	0.00	47.70	2	10,885	0.02%
2018/06/26	5	46.72	12	47.06	47.50	-7	10,755	-0.07%
2018/06/25	4	46.78	0	0.00	44.50	4	10,586	0.04%
2018/06/22	29	51.12	9	50.12	49.00	20	10,353	0.19%
2018/06/21	8	49.12	15	50.01	50.10	-7	10,077	-0.07%
2018/06/20	17	46.61	8	46.33	46.10	9	9,813	0.09%
2018/06/19	7	46.50	17	46.54	47.15	-10	9,495	-0.11%
2018/06/15	6	41.47	10	41.69	42.90	-4	9,375	-0.04%
2018/06/14	1	40.75	4	40.50	40.15	-3	9,233	-0.03%
2018/06/13	16	40.34	16	42.23	39.00	0	9,282	0.00%
2018/06/12	7	39.61	15	39.94	39.35	-8	9,006	-0.09%
2018/06/11	1	37.40	3	37.10	37.65	-2	9,064	-0.02%
2018/06/08	3	36.07	13	35.77	35.95	-10	9,002	-0.11%
2018/06/07	6	37.85	2	38.30	37.45	4	8,910	0.04%
2018/06/06	1	38.90	9	38.81	38.55	-8	8,907	-0.09%
2018/06/05	11	38.76	1	39.75	38.20	10	8,871	0.11%
2018/06/01	0	0.00	1	38.80	38.80	-1	8,669	-0.01%
2018/05/31	2	40.00	0.2	39.40	39.45	1.8	8,675	0.02%
2018/05/30	0	0.00	2	37.60	38.70	-2	8,661	-0.02%
2018/05/29	8	36.55	4	36.40	37.50	4	8,673	0.05%
2018/05/28	0	0.00	1	35.35	35.00	-1	8,672	-0.01%
2018/05/25	2	35.25	3	35.93	34.80	-1	8,726	-0.01%
2018/05/24	1	35.00	0	0.00	34.90	1	8,796	0.01%
2018/05/23	2	35.33	1	35.40	35.50	1	8,985	0.01%
2018/05/22	5	35.52	13	35.58	35.80	-8	9,216	-0.09%
2018/05/21	5	38.16	16	37.41	37.00	-11	9,236	-0.12%
2018/05/18	35	35.57	9	35.89	35.60	26	9,168	0.28%
2018/05/17	11	35.99	10	35.69	36.60	1	9,229	0.01%
2018/05/16	15	35.12	11	35.80	33.80	4	9,069	0.04%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	0	0.00	21	31.79	33.20	-21	8,863	-0.24%
2018/05/11	5	30.65	9	30.87	30.20	-4	8,709	-0.05%
2018/05/10	7	30.33	1	30.75	30.15	6	8,637	0.07%
2018/05/09	9	31.38	7	31.96	31.00	2	8,554	0.02%
2018/05/08	5	31.31	6	31.88	30.90	-1	8,544	-0.01%
2018/05/07	8	31.07	8	31.60	31.00	0	8,596	0.00%
2018/05/04	14	32.05	13	33.01	31.10	1	8,574	0.01%
2018/05/03	6	31.73	10	32.14	31.90	-4	8,483	-0.05%
2018/05/02	9	32.87	4	33.24	30.90	5	8,397	0.06%
2018/04/27	1	29.80	15	30.82	30.90	-14	8,131	-0.17%
2018/04/26	18	30.76	7	29.05	28.10	11	7,996	0.14%
2018/04/25	17	29.29	23	29.47	29.90	-6	7,863	-0.08%
2018/04/24	15	29.34	30	30.36	29.00	-15	7,654	-0.20%
2018/04/23	19	33.16	9	33.49	32.20	10	7,447	0.13%
2018/04/20	38	36.28	26	35.91	35.50	12	7,296	0.16%
2018/04/18	9	27.87	35	28.68	31.40	-26	6,821	-0.38%
2018/04/17	16	29.49	3	28.85	28.55	13	6,457	0.20%
2018/04/16	3	32.43	5	32.45	31.70	-2	6,250	-0.03%
2018/04/13	14	32.86	9	33.12	32.95	5	6,134	0.08%
2018/04/12	18	34.62	3	34.72	33.30	15	5,835	0.26%
2018/04/11	1	36.70	10	37.27	36.90	-9	5,665	-0.16%
2018/04/10	17	36.52	15	37.26	36.00	2	5,565	0.04%
2018/04/09	30	39.99	20	39.51	38.70	10	5,342	0.19%
2018/04/03	2	42.95	0	0.00	43.00	2	5,068	0.04%
2018/04/02	1	42.95	0	0.00	42.95	1	5,039	0.02%
2018/03/31	0	0.00	1	41.45	41.45	-1	5,014	-0.02%
2018/03/30	2	39.25	0	0.00	37.70	2	4,975	0.04%
2018/03/29	4	41.01	0	0.00	40.55	4	4,959	0.08%
2018/03/28	2	38.30	0	0.00	40.15	2	4,960	0.04%
2018/03/27	0	0.00	6	36.08	38.30	-6	4,959	-0.12%
2018/03/26	3	34.93	0	0.00	35.10	3	4,915	0.06%
2018/03/23	5	32.75	0	0.00	34.00	5	4,884	0.10%
2018/03/22	4	36.65	0	0.00	36.35	4	4,811	0.08%
2018/03/21	10	38.18	8	38.31	40.35	2	4,771	0.04%
2018/03/20	21	34.25	3	36.45	36.70	18	4,550	0.40%
2018/03/19	13	31.25	35	32.06	33.40	-22	4,382	-0.50%
2018/03/16	18	30.34	0	0.00	30.40	18	4,204	0.43%
2018/03/15	30	31.20	22	32.14	32.20	8	4,071	0.20%
2018/03/13	0	0.00	2	26.65	26.65	-2	3,766	-0.05%
2018/03/12	7	24.25	10	24.19	24.25	-3	3,704	-0.08%
2018/03/09	12	22.18	9	22.76	22.05	3	3,598	0.08%
2018/03/08	0	0.00	13	23.19	22.70	-13	3,541	-0.37%
2018/03/07	8	23.32	2	24.20	23.00	6	3,492	0.17%
2018/03/06	4	23.29	2	24.00	24.50	2	3,428	0.06%
2018/03/05	4	23.75	2	24.25	23.90	2	3,361	0.06%
2018/03/02	3	23.23	8	23.63	23.75	-5	3,256	-0.15%
2018/03/01	0	0.00	7	21.30	21.75	-7	3,151	-0.22%
2018/02/27	0	0.00	4	20.33	19.80	-4	3,066	-0.13%
2018/02/26	6	19.76	15	19.56	19.75	-9	2,980	-0.30%
2018/02/23	36	19.56	5	21.13	18.65	31	2,888	1.07%
2018/02/22	30	20.53	8	20.19	20.60	22	2,673	0.82%
2018/02/21	5	19.30	2	19.35	19.35	3	2,419	0.12%
2018/02/12	12	16.64	56	17.34	17.60	-44	2,351	-1.87%
2018/02/09	47	14.98	17.3	15.31	16.00	29.7	2,163	1.37%
2018/02/08	7	13.69	47	14.00	14.55	-40	1,950	-2.05%
2018/02/07	19	12.86	35	13.25	13.25	-16	1,790	-0.89%
2018/02/05	4	12.78	0	0.00	12.90	4	1,639	0.24%
2018/02/02	5	13.40	15	13.80	13.50	-10	1,605	-0.62%
2018/02/01	15	13.72	5	14.20	13.80	10	1,591	0.63%
2018/01/31	10	12.88	5	14.20	14.10	5	1,535	0.33%
2018/01/30	11	13.90	0	0.00	13.50	11	1,431	0.77%
2018/01/29	30	14.32	44.5	14.22	14.60	-14.5	1,284	-1.13%
2018/01/26	20	12.73	35	12.31	13.30	-15	1,164	-1.29%
2018/01/25	11	12.57	12	12.66	12.10	-1	1,055	-0.09%
2018/01/24	65	11.82	8	12.40	12.40	57	914	6.24%
2018/01/19	0	0.00	0.2	10.55	10.60	-0.2	738	-0.03%