威盛 (2388)-元大-萬華券商分點個股進出

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
127.5
漲跌
▼0.5
漲幅
-0.39%
成交量
2,416張
產業
上市半導體類股
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－元大-萬華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-萬華券商分點個股進出
元大-萬華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
2024/04/30	1.3	128.62	2	128.25	128.00	-0.7	8,687	-0.01%
2024/04/29	2.2	131.05	0	0.00	130.00	2.2	8,763	0.03%
2024/04/26	1	131.00	1	135.00	131.00	0	8,842	0.00%
2024/04/25	31	128.58	2	132.75	129.00	29	8,838	0.33%
2024/04/24	1	131.00	3	126.17	130.00	-2	8,896	-0.02%
2024/04/23	0	0.00	2	121.50	121.00	-2	9,048	-0.02%
2024/04/22	32.1	125.90	1	123.00	121.00	31.1	9,123	0.34%
2024/04/19	6	134.83	6	130.50	128.00	0	9,217	0.00%
2024/04/18	7	140.64	47	140.16	138.50	-40	9,285	-0.43%
2024/04/17	5	140.30	5	141.20	141.00	0	9,411	0.00%
2024/04/16	5	136.40	7	136.14	137.00	-2	9,409	-0.02%
2024/04/15	5	145.10	18	144.61	139.00	-13	9,595	-0.14%
2024/04/12	4	137.38	7	137.07	140.00	-3	9,891	-0.03%
2024/04/11	1	127.50	1	127.50	127.50	0	9,777	0.00%
2024/04/10	40.1	131.12	0	0.00	131.50	40.1	9,901	0.41%
2024/04/09	1	131.00	1	130.50	131.00	0	10,007	0.00%
2024/04/08	1.1	127.05	1	127.00	127.00	0.1	10,190	0.00%
2024/04/03	0	0.00	2	129.00	129.50	-2	10,292	-0.02%
2024/04/02	0	0.00	6	130.50	129.50	-6	10,401	-0.06%
2024/04/01	4	130.63	10	131.10	132.00	-6	10,566	-0.06%
2024/03/29	0	0.00	1	128.50	125.50	-1	10,813	-0.01%
2024/03/28	1	126.50	1	127.00	126.00	0	10,978	0.00%
2024/03/27	9.1	128.95	12	128.96	127.50	-2.9	11,173	-0.03%
2024/03/26	36	135.81	42	135.74	131.50	-6	11,227	-0.05%
2024/03/25	0	0.00	1	134.50	134.50	-1	10,741	-0.01%
2024/03/22	2	123.00	2	121.75	122.50	0	10,943	0.00%
2024/03/21	3	119.50	0	0.00	121.50	3	11,314	0.03%
2024/03/20	1	118.00	0	0.00	120.00	1	12,008	0.01%
2024/03/15	2	123.00	3.1	121.98	121.00	-1.1	12,709	-0.01%
2024/03/14	3	123.00	0	0.00	122.50	3	13,710	0.02%
2024/03/13	16.2	124.66	4	125.25	123.00	12.2	14,188	0.09%
2024/03/12	1	130.50	5	130.10	129.00	-4	14,705	-0.03%
2024/03/11	2	130.50	7	130.71	129.00	-5	14,997	-0.03%
2024/03/08	0	0.00	2	134.77	131.00	-2	15,156	-0.01%
2024/03/07	11.1	137.69	15.5	138.26	137.50	-4.4	15,459	-0.03%
2024/03/06	3.2	128.67	1	129.00	128.50	2.2	15,394	0.01%
2024/03/05	12	131.50	0	0.00	131.50	12	15,797	0.08%
2024/03/04	1	131.50	3	131.33	131.50	-2	16,131	-0.01%
2024/02/29	1.2	130.17	4	130.00	132.00	-2.8	16,958	-0.02%
2024/02/27	0.1	129.75	1	135.00	130.00	-0.9	17,108	-0.01%
2024/02/23	2	134.50	1	135.50	134.00	1	18,732	0.01%
2024/02/22	4.1	135.44	3	133.83	132.50	1.1	19,143	0.01%
2024/02/21	1	136.50	3.1	137.87	136.50	-2.1	19,465	-0.01%
2024/02/20	5	136.20	7.1	137.58	136.50	-2.1	20,833	-0.01%
2024/02/19	5	138.80	1	139.00	137.00	4	21,480	0.02%
2024/02/16	6	140.17	12.2	139.80	141.00	-6.2	22,655	-0.03%
2024/02/15	5.2	138.65	4	137.25	136.00	1.2	23,835	0.00%
2024/02/05	28.1	142.47	34	137.03	137.00	-6	23,844	-0.02%
2024/02/02	12.1	144.36	19.1	142.88	143.00	-7	24,008	-0.03%
2024/02/01	36	138.58	28	138.84	137.00	8	24,146	0.03%
2024/01/31	4	139.00	2	139.75	138.50	2	24,912	0.01%
2024/01/30	29.2	140.51	28	138.57	138.50	1.2	25,466	0.00%
2024/01/29	18	139.69	17	140.82	141.50	1	27,200	0.00%
2024/01/26	17.3	140.38	22	140.02	140.00	-4.7	28,504	-0.02%
2024/01/25	24.1	144.12	16	144.84	142.50	8.1	29,219	0.03%
2024/01/24	3.2	144.72	1.1	145.17	143.50	2.2	29,380	0.01%
2024/01/23	22	147.80	21	149.67	146.50	1	29,733	0.00%
2024/01/22	21	146.43	23.1	148.80	148.00	-2.1	30,158	-0.01%
2024/01/19	14	144.36	14	145.61	145.00	0	30,462	0.00%
2024/01/18	1.3	140.50	1	142.00	143.00	0.3	30,718	0.00%
2024/01/17	29	148.02	26	145.56	143.50	3	31,186	0.01%
2024/01/16	24	149.17	23	148.20	147.50	1	31,268	0.00%
2024/01/15	18	146.22	21	148.67	149.50	-3	31,362	-0.01%
2024/01/12	23.2	147.28	12	149.71	145.50	11.2	31,612	0.04%
2024/01/11	22.2	150.22	18	152.14	150.00	4.2	31,796	0.01%
2024/01/10	11	148.59	11	150.23	152.50	0	33,245	0.00%
2024/01/09	24	149.88	25	150.10	149.00	-1	33,456	0.00%
2024/01/08	26	158.29	13	163.73	149.00	13	33,451	0.04%
2024/01/05	27	156.74	24	157.52	160.00	3	33,127	0.01%
2024/01/04	12	156.88	16	157.66	157.00	-4	33,237	-0.01%
2024/01/03	19.1	156.21	13	156.81	156.50	6.1	33,381	0.02%
2024/01/02	4.1	155.95	5	156.60	157.00	-1	33,333	0.00%
2023/12/29	17	154.00	39	155.14	156.50	-22	33,292	-0.07%
2023/12/28	3	154.33	3	154.33	154.00	0	33,365	0.00%
2023/12/27	11	156.17	11	154.55	153.00	0	33,848	0.00%
2023/12/26	27	157.70	21	160.00	157.00	6	34,020	0.02%
2023/12/25	20	156.58	15	157.43	156.50	5	33,926	0.01%
2023/12/22	27.2	154.91	20	154.20	155.50	7.2	33,954	0.02%
2023/12/21	5	151.00	10	152.20	151.50	-5	33,980	-0.01%
2023/12/20	2	154.00	1	154.00	151.50	1	34,141	0.00%
2023/12/19	0.2	151.50	3	151.33	152.00	-2.8	34,211	-0.01%
2023/12/18	11	155.08	3	152.67	152.50	8	34,286	0.02%
2023/12/15	33	160.74	26	157.79	156.00	7	34,194	0.02%
2023/12/14	4	163.75	4	164.00	165.00	0	33,968	0.00%
2023/12/13	101	165.45	101	160.50	161.00	0	34,449	0.00%	大買/大賣/
2023/12/12	3.1	163.82	4	164.13	163.50	-1	35,051	0.00%
2023/12/11	59	169.49	28	164.02	161.50	31	34,894	0.09%
2023/12/08	11	169.09	23	171.30	174.00	-12	33,960	-0.04%
2023/12/07	41	165.16	31	165.05	166.00	10	33,596	0.03%
2023/12/06	8	174.06	1	171.50	170.50	7	33,297	0.02%
2023/12/05	9	170.61	9.5	169.50	169.50	-0.5	33,200	0.00%
2023/12/04	108.5	180.20	107	175.39	173.00	1.5	33,133	0.00%	大買/大賣/
2023/12/01	7	175.00	19	175.92	176.50	-12	32,795	-0.04%
2023/11/30	15	172.93	7	173.36	172.50	8	32,648	0.02%
2023/11/29	12	169.54	12.1	169.24	170.50	-0.1	32,301	0.00%
2023/11/28	14	169.36	31	168.95	168.00	-17	32,070	-0.05%
2023/11/27	5.1	161.61	13	164.65	160.00	-8	31,641	-0.03%
2023/11/24	2	164.75	1	165.00	165.00	1	31,699	0.00%
2023/11/23	28.1	165.03	26	164.29	163.50	2.1	31,774	0.01%
2023/11/22	30	172.67	18	170.86	170.50	12	31,908	0.04%
2023/11/21	12	165.96	22	166.45	168.50	-10	31,430	-0.03%
2023/11/20	14	163.57	6.1	164.95	166.00	7.9	31,221	0.03%
2023/11/17	31	162.11	34.2	162.51	164.00	-3.2	30,986	-0.01%
2023/11/16	69.1	159.47	68.2	157.93	160.00	0.9	29,688	0.00%
2023/11/15	38	154.09	46	154.99	158.50	-8	29,107	-0.03%
2023/11/14	36.1	145.98	74	146.47	149.50	-37.9	28,172	-0.13%
2023/11/13	0	0.00	2	138.50	138.50	-2	27,196	-0.01%
2023/11/10	20	127.83	11	129.55	126.00	9	27,211	0.03%
2023/11/09	38	128.75	56	129.21	129.00	-18	27,142	-0.07%
2023/11/08	71	130.55	45	131.32	129.00	26	27,019	0.10%
2023/11/07	49	133.24	34	134.41	133.50	15	26,701	0.06%
2023/11/06	51	137.58	72	135.00	135.00	-21	26,450	-0.08%
2023/11/03	47	141.32	55.3	139.67	145.00	-8.3	25,118	-0.03%
2023/11/02	23	125.50	29.1	129.04	132.00	-6.1	24,186	-0.03%
2023/11/01	4	122.75	3	120.00	120.00	1	23,920	0.00%
2023/10/31	5	120.30	4	119.00	119.00	1	23,942	0.00%
2023/10/30	4	123.88	13.1	123.31	123.00	-9.1	23,924	-0.04%
2023/10/27	8	119.75	7	119.29	117.00	1	23,866	0.00%
2023/10/26	18	120.69	14	121.89	119.00	4	23,523	0.02%
2023/10/25	16	123.84	32	125.31	124.00	-16	23,188	-0.07%
2023/10/24	34	112.85	9	114.33	117.50	25	22,575	0.11%
2023/10/23	5	115.70	3	116.17	114.50	2	22,310	0.01%
2023/10/20	11.1	117.50	11	116.91	116.50	0.1	22,156	0.00%
2023/10/19	15.1	122.83	7	121.64	122.50	8.1	21,788	0.04%
2023/10/18	30.5	134.51	32	128.13	121.50	-1.6	21,471	-0.01%
2023/10/17	6	130.00	14	130.68	134.50	-8	19,814	-0.04%
2023/10/16	14	123.57	8.1	121.42	122.50	5.9	19,488	0.03%
2023/10/13	17.1	119.97	4.4	120.76	122.00	12.8	19,195	0.07%
2023/10/12	5	116.80	17	115.38	118.50	-12	19,873	-0.06%
2023/10/11	9.1	112.77	11	109.01	108.00	-2	20,327	-0.01%
2023/10/06	9	116.72	7	116.43	116.00	2	20,959	0.01%
2023/10/05	26.3	119.02	14.2	117.63	117.00	12.1	21,594	0.06%
2023/10/04	12	118.42	11	118.41	118.50	1	22,450	0.00%
2023/10/03	18	124.61	14	119.86	118.00	4	22,460	0.02%
2023/10/02	15	124.03	22	124.23	123.00	-7	22,027	-0.03%
2023/09/28	6.2	120.56	6	122.00	118.50	0.2	22,128	0.00%
2023/09/27	8	116.88	9	118.67	121.50	-1	21,906	0.00%
2023/09/26	22	119.82	21	117.67	117.00	1	21,747	0.00%
2023/09/25	5	122.70	5	122.40	122.00	0	21,526	0.00%
2023/09/22	4	119.13	2	119.50	120.00	2	21,249	0.01%
2023/09/21	6	116.42	7	116.07	119.00	-1	21,117	0.00%
2023/09/20	16	115.50	12	117.38	115.50	4	20,877	0.02%
2023/09/19	67	119.63	36	122.43	118.00	31	20,651	0.15%
2023/09/18	10	122.50	70.2	123.85	122.50	-60.2	20,183	-0.30%
2023/09/15	10	118.15	13	119.12	120.00	-3	19,566	-0.02%
2023/09/14	2	107.00	9	108.11	111.00	-7	18,784	-0.04%
2023/09/13	31	100.48	1	100.50	101.00	30	18,675	0.16%
2023/09/12	4	103.50	2	106.50	103.00	2	18,860	0.01%
2023/09/11	6	108.92	2	114.50	105.50	4	18,751	0.02%
2023/09/08	1	117.00	2	113.25	116.50	-1	18,518	-0.01%
2023/09/07	4	116.63	3	116.50	115.00	1	18,412	0.01%
2023/09/06	3	116.33	3	116.83	116.50	0	18,611	0.00%
2023/09/05	1	112.50	2	116.00	118.00	-1	18,805	-0.01%
2023/09/04	6	113.17	2	116.00	116.00	4	18,827	0.02%
2023/09/01	1	113.00	2	115.50	112.50	-1	18,965	-0.01%
2023/08/31	6	115.42	5	114.30	115.00	1	19,335	0.01%
2023/08/30	5	113.80	8	113.81	114.50	-3	19,752	-0.02%
2023/08/29	3	108.67	1	108.50	109.00	2	19,823	0.01%
2023/08/28	14	114.93	7	113.57	108.50	7	19,677	0.04%
2023/08/25	5	120.30	7	119.00	120.50	-2	18,965	-0.01%
2023/08/24	2	115.75	3	118.17	113.50	-1	18,625	-0.01%
2023/08/23	7	115.93	7	114.43	115.00	0	18,734	0.00%
2023/08/22	0	0.00	5	111.70	110.00	-5	18,597	-0.03%
2023/08/21	4	108.50	6	109.42	108.50	-2	18,705	-0.01%
2023/08/18	4	109.25	2	108.00	108.00	2	18,625	0.01%
2023/08/17	18	116.86	22	115.55	116.00	-4	18,354	-0.02%
2023/08/16	12	109.71	17	111.00	113.50	-5	18,081	-0.03%
2023/08/15	12	112.63	9	111.94	110.00	3	17,939	0.02%
2023/08/14	2	109.25	3	108.33	109.00	-1	17,783	-0.01%
2023/08/11	9	108.11	6	107.75	110.00	3	17,660	0.02%
2023/08/10	19	108.29	16	108.72	109.50	3	17,245	0.02%
2023/08/09	9	110.22	17	111.68	109.50	-8	16,904	-0.05%
2023/08/08	12	106.83	6	109.83	105.50	6	16,460	0.04%
2023/08/07	39.2	117.22	10	118.50	117.00	29.2	16,266	0.18%
2023/08/04	5	111.00	5	111.10	109.50	0	15,730	0.00%
2023/08/02	13	113.42	5.2	114.50	113.50	7.8	15,495	0.05%
2023/08/01	57	123.53	18	122.61	121.50	39	15,096	0.26%
2023/07/31	1	137.51	0	0.00	133.00	1	14,649	0.01%
2023/07/28	0	0.00	16	141.28	147.50	-16	14,586	-0.11%
2023/07/27	2	149.50	18.1	151.42	144.00	-16.1	14,565	-0.11%
2023/07/26	5	148.60	27	146.28	151.50	-22	14,531	-0.15%
2023/07/25	14.1	144.07	0	0.00	142.50	14.1	14,521	0.10%
2023/07/24	0.1	146.00	32	149.64	151.00	-31.9	14,518	-0.22%
2023/07/21	5.5	145.23	5	143.10	148.50	0.5	14,490	0.00%
2023/07/20	1	135.00	3.1	134.34	135.00	-2.1	14,460	-0.01%
2023/07/19	4	125.00	6	125.50	127.50	-2	14,434	-0.01%
2023/07/18	3.3	121.83	2.7	121.90	125.00	0.6	14,485	0.00%
2023/07/17	50.5	127.46	36	128.15	130.00	14.5	14,425	0.10%
2023/07/14	29	125.17	42.5	126.07	127.00	-13.5	13,341	-0.10%
2023/07/13	32	112.30	45.5	114.99	115.50	-13.5	12,613	-0.11%
2023/07/12	22	102.30	21.7	103.69	105.00	0.3	11,715	0.00%
2023/07/11	51	92.43	84	93.12	95.50	-33	11,020	-0.30%
2023/07/10	15	85.32	25	86.06	86.90	-10	10,104	-0.10%
2023/07/07	29	82.76	28	83.39	84.20	1	9,931	0.01%
2023/07/06	37	85.05	55	84.11	83.80	-18	9,928	-0.18%
2023/07/05	1	81.80	10	81.90	81.00	-9	9,556	-0.09%
2023/07/04	10	80.89	9	81.37	81.60	1	9,601	0.01%
2023/07/03	20	82.55	28	81.93	81.60	-8	9,611	-0.08%
2023/06/30	8	80.20	8	80.60	81.00	0	9,650	0.00%
2023/06/29	16	79.50	12	79.50	80.10	4	9,705	0.04%
2023/06/28	0	0.00	4	78.68	80.00	-4	9,781	-0.04%
2023/06/27	7	77.97	3	77.20	76.70	4	10,125	0.04%
2023/06/26	22	78.48	23	78.43	78.30	-1	10,225	-0.01%
2023/06/21	16	80.16	9	80.70	79.80	7	10,768	0.07%
2023/06/20	25	80.90	21	80.88	80.50	4	10,821	0.04%
2023/06/19	34	83.62	34	82.80	81.60	0	11,007	0.00%
2023/06/16	24	82.19	16	82.31	84.60	8	11,359	0.07%
2023/06/15	39	81.86	37	82.37	81.90	2	11,440	0.02%
2023/06/14	28	83.54	24	82.03	82.00	4	11,769	0.03%
2023/06/13	8	84.95	8	85.41	84.20	0	12,105	0.00%
2023/06/12	29	84.68	9	85.23	83.90	20	12,564	0.16%
2023/06/09	4	88.50	8	87.85	87.90	-4	12,720	-0.03%
2023/06/08	25	85.14	20	86.24	84.80	5	13,013	0.04%
2023/06/07	0	0.00	3	88.27	87.90	-3	13,809	-0.02%
2023/06/06	31	87.07	16	86.41	87.50	15	14,003	0.11%
2023/06/05	37	88.44	78.5	88.31	88.20	-41.5	13,742	-0.30%
2023/06/02	23	83.80	29	84.35	84.30	-6	13,298	-0.05%
2023/06/01	31	81.22	20	81.13	83.10	11	13,393	0.08%
2023/05/31	28.5	81.33	25	80.94	80.80	3.5	13,848	0.03%
2023/05/30	29	82.60	26	81.36	80.60	3	14,101	0.02%
2023/05/29	27	82.48	65	83.08	83.10	-38	14,588	-0.26%
2023/05/26	27	77.51	31	76.22	76.00	-4	15,577	-0.03%
2023/05/25	15	77.97	12	78.98	77.30	3	16,162	0.02%
2023/05/24	15	76.56	15	76.41	76.50	0	16,271	0.00%
2023/05/23	26	77.28	26	77.58	77.10	0	17,055	0.00%
2023/05/22	10	75.62	9	75.97	77.10	1	17,148	0.01%
2023/05/19	33	75.96	23.5	75.06	74.90	9.5	17,153	0.06%
2023/05/18	9	76.48	11	77.28	76.20	-2	17,170	-0.01%
2023/05/17	29	75.59	29	76.01	76.00	0	17,186	0.00%
2023/05/16	4	75.08	5	75.06	75.60	-1	17,215	-0.01%
2023/05/15	20	72.92	20	73.35	73.20	0	17,302	0.00%
2023/05/12	24	71.17	27	71.83	73.50	-3	17,428	-0.02%
2023/05/11	45	74.91	24	74.27	71.70	21	17,946	0.12%
2023/05/10	17	72.62	16	73.21	73.60	1	17,858	0.01%
2023/05/09	27	74.63	27	73.49	73.00	0	17,911	0.00%
2023/05/08	23	74.97	24	74.80	74.80	-1	18,028	-0.01%
2023/05/05	3	74.27	2	74.60	74.80	1	18,545	0.01%
2023/05/04	16	74.85	17	74.50	74.00	-1	19,184	-0.01%
2023/05/03	16	74.12	16	74.55	74.50	0	19,241	0.00%
2023/05/02	3	73.80	4	74.70	75.40	-1	19,298	-0.01%
2023/04/28	13	74.73	14	75.10	74.00	-1	19,342	-0.01%
2023/04/27	4	73.58	7	74.16	73.60	-3	19,299	-0.02%
2023/04/26	6	73.10	3	73.17	73.00	3	19,270	0.02%
2023/04/25	18	76.14	29	74.03	73.50	-11	19,280	-0.06%
2023/04/24	7	76.41	5	76.54	77.20	2	19,278	0.01%
2023/04/21	10	76.27	30	77.14	76.70	-20	19,280	-0.10%
2023/04/20	28	78.69	25	78.11	77.80	3	19,231	0.02%
2023/04/19	9	79.66	12	79.97	79.40	-3	19,261	-0.02%
2023/04/18	22	81.60	16	80.61	80.50	6	19,227	0.03%
2023/04/17	1	82.30	0	0.00	82.10	1	19,301	0.01%
2023/04/13	35	84.13	14	82.26	82.20	21	19,515	0.11%
2023/04/12	14	85.81	18	85.53	85.50	-4	19,547	-0.02%
2023/04/11	41	87.87	30	87.29	85.60	11	19,588	0.06%
2023/04/10	2	86.80	4	86.60	87.40	-2	19,543	-0.01%
2023/04/07	20	85.91	20	85.48	85.40	0	19,545	0.00%
2023/04/06	25	85.18	27	85.80	85.50	-2	19,545	-0.01%
2023/03/31	25	84.78	23	85.45	86.00	2	19,512	0.01%
2023/03/30	4	84.00	12	84.78	84.80	-8	19,493	-0.04%
2023/03/29	38	83.56	35	82.87	83.30	3	19,515	0.02%
2023/03/28	65	85.38	83.2	85.98	84.10	-18.2	19,537	-0.09%
2023/03/27	15.2	90.05	19	90.57	89.70	-3.8	19,220	-0.02%
2023/03/24	50	91.31	37	90.53	89.60	13	19,247	0.07%
2023/03/23	13	89.41	14	89.45	89.50	-1	18,799	-0.01%
2023/03/22	49	89.48	40	89.75	89.50	9	18,928	0.05%
2023/03/21	47	92.03	32	91.24	89.10	15	19,292	0.08%
2023/03/20	34	90.12	36	91.06	91.80	-2	19,422	-0.01%
2023/03/17	27	89.40	11	89.44	89.80	16	19,692	0.08%
2023/03/16	20	88.00	33	88.26	88.60	-13	19,658	-0.07%
2023/03/15	40	90.89	43	91.39	89.60	-3	19,380	-0.02%
2023/03/14	48	90.30	32	91.17	88.00	16	19,026	0.08%
2023/03/13	30	92.31	30	93.08	92.90	0	18,928	0.00%
2023/03/10	90	94.57	98	95.05	94.80	-8	18,556	-0.04%
2023/03/09	31	92.93	46	93.52	96.00	-15	18,325	-0.08%
2023/03/08	16	86.68	19	87.53	87.30	-3	18,601	-0.02%
2023/03/07	31	88.28	9	87.71	87.60	22	18,539	0.12%
2023/03/06	24	86.19	22	87.78	89.50	2	18,424	0.01%
2023/03/03	18	86.58	19	86.41	85.00	-1	18,250	-0.01%
2023/03/02	4	89.05	0	0.00	87.90	4	17,890	0.02%
2023/03/01	64	89.40	41	89.39	89.70	23	17,649	0.13%
2023/02/24	44	88.31	65.5	88.05	90.80	-21.5	17,103	-0.13%
2023/02/23	24	79.12	40	80.95	83.80	-16	15,978	-0.10%
2023/02/22	31.5	78.65	17	77.48	76.20	14.5	15,663	0.09%
2023/02/21	26	78.62	35	80.12	80.30	-9	15,878	-0.06%
2023/02/20	14	74.04	21	74.65	75.50	-7	15,458	-0.05%
2023/02/17	8	74.05	2	73.90	73.90	6	15,640	0.04%
2023/02/16	1	74.30	2	73.50	74.20	-1	15,811	-0.01%
2023/02/15	2	72.35	0	0.00	72.60	2	16,237	0.01%
2023/02/14	9	74.27	13	74.62	73.70	-4	16,523	-0.02%
2023/02/13	27	75.14	35	74.53	74.60	-8	17,127	-0.05%
2023/02/10	20	74.07	18	75.26	73.40	2	17,636	0.01%
2023/02/09	38	75.98	81	76.66	75.30	-43	18,042	-0.24%
2023/02/08	15	72.54	23	73.07	74.50	-8	18,685	-0.04%
2023/02/07	21	71.55	20	72.08	72.20	1	19,168	0.01%
2023/02/06	35	71.93	40	72.52	72.60	-5	19,424	-0.03%
2023/02/03	37	75.75	6	72.62	72.20	31	19,497	0.16%
2023/02/02	49	75.96	91	76.61	77.00	-42	19,396	-0.22%
2023/02/01	21	69.42	22	69.93	70.20	-1	19,012	-0.01%
2023/01/31	13	68.22	13	68.78	69.50	0	19,298	0.00%
2023/01/30	6	67.25	5	67.70	68.40	1	19,549	0.01%
2023/01/17	15	66.64	15	66.60	66.60	0	19,758	0.00%
2023/01/16	12	66.68	12	67.01	67.00	0	19,981	0.00%
2023/01/13	49	67.70	43	67.24	67.00	6	20,236	0.03%
2023/01/12	9	68.82	13	69.18	68.10	-4	20,539	-0.02%
2023/01/11	23	69.74	19	69.78	69.30	4	20,819	0.02%
2023/01/10	10	70.18	18	70.96	70.30	-8	21,199	-0.04%
2023/01/09	11	70.75	9	70.70	70.70	2	21,555	0.01%
2023/01/06	0	0.00	1	69.40	69.70	-1	22,169	0.00%
2023/01/05	34	70.06	31	69.16	68.80	3	22,827	0.01%
2023/01/04	22	69.73	20	69.35	69.30	2	23,375	0.01%
2023/01/03	25	67.68	21	68.54	69.10	4	23,527	0.02%
2022/12/30	9	68.03	7	67.54	67.30	2	23,873	0.01%
2022/12/29	25	66.98	22	67.41	67.40	3	24,176	0.01%
2022/12/28	26	69.88	12	69.24	67.90	14	25,018	0.06%
2022/12/27	1	71.30	1	70.80	70.90	0	25,275	0.00%
2022/12/23	8	68.93	7	69.47	69.30	1	26,211	0.00%
2022/12/22	1	70.80	1	70.20	69.40	0	26,626	0.00%
2022/12/21	19	69.97	18	69.57	69.60	1	27,218	0.00%
2022/12/20	9	72.23	8	71.75	69.80	1	27,653	0.00%
2022/12/19	21	72.61	21	71.30	71.20	0	27,981	0.00%
2022/12/16	59	73.67	65	73.84	73.10	-6	28,384	-0.02%
2022/12/15	23	74.29	12	74.08	73.80	11	28,853	0.04%
2022/12/14	49	75.12	36	75.07	74.50	13	28,913	0.04%
2022/12/13	68	76.17	67	76.58	75.00	1	28,958	0.00%
2022/12/12	37	75.77	3	75.73	73.60	34	28,681	0.12%
2022/12/09	15	76.07	17	76.20	76.80	-2	28,540	-0.01%
2022/12/08	46	74.51	62	72.51	74.70	-16	28,608	-0.06%
2022/12/07	21	70.75	17	71.25	70.20	4	29,142	0.01%
2022/12/06	5	73.48	13	72.96	71.70	-8	30,033	-0.03%
2022/12/05	38	75.24	28	73.87	73.60	10	30,158	0.03%
2022/12/02	19	74.95	16	75.25	75.00	3	29,998	0.01%
2022/12/01	58	77.01	51	75.45	74.40	7	30,046	0.02%
2022/11/30	37	72.94	46	73.75	74.00	-9	29,730	-0.03%
2022/11/29	20	66.99	24	68.05	68.30	-4	29,546	-0.01%
2022/11/28	20	68.70	22	68.71	68.20	-2	30,800	-0.01%
2022/11/25	27	70.51	11	69.89	68.60	16	32,655	0.05%
2022/11/24	33	71.47	52	71.77	71.90	-19	33,411	-0.06%
2022/11/23	22	71.04	19	70.51	70.90	3	33,963	0.01%
2022/11/22	33	71.12	35	71.06	70.80	-2	34,410	-0.01%
2022/11/21	15	72.39	9	73.52	70.80	6	34,985	0.02%
2022/11/18	23	72.98	7	73.00	72.40	16	34,973	0.05%
2022/11/17	79	73.63	121	73.61	74.30	-42	34,894	-0.12%	大賣/
2022/11/16	11	71.81	17	71.42	71.50	-6	34,705	-0.02%
2022/11/15	9	70.40	11	68.90	70.30	-2	34,609	-0.01%
2022/11/14	52	68.18	36	68.09	68.50	16	34,814	0.05%
2022/11/11	27	70.38	21	68.45	67.40	6	34,912	0.02%
2022/11/10	16	70.20	16	69.86	68.90	0	34,807	0.00%
2022/11/09	47	71.09	27	70.34	69.70	20	34,981	0.06%
2022/11/08	17	72.26	12	73.01	70.90	5	34,871	0.01%
2022/11/07	41	71.01	38	71.28	70.10	3	34,274	0.01%
2022/11/04	87	69.82	78	70.60	70.30	9	33,789	0.03%
2022/11/03	16	66.86	16	67.15	70.60	0	32,646	0.00%
2022/11/02	16	64.64	15	64.64	64.20	1	32,059	0.00%
2022/11/01	1	63.00	1	64.30	64.50	0	31,810	0.00%
2022/10/31	9	63.84	6	64.15	64.10	3	31,629	0.01%
2022/10/28	3	60.23	1	61.50	60.20	2	31,345	0.01%
2022/10/27	5	61.92	6	62.77	62.90	-1	31,169	0.00%
2022/10/26	16	61.19	16	61.60	59.70	0	30,884	0.00%
2022/10/25	0	0.00	4	60.85	60.90	-4	30,630	-0.01%
2022/10/24	1	63.90	1	64.20	62.60	0	30,509	0.00%
2022/10/21	12	63.79	14	62.34	61.70	-2	30,355	-0.01%
2022/10/20	1	63.20	1	64.30	64.60	0	30,864	0.00%
2022/10/19	4	65.93	1	64.50	64.00	3	32,142	0.01%
2022/10/18	19	65.82	20	65.60	65.00	-1	33,150	0.00%
2022/10/17	5	63.22	4	63.73	66.00	1	33,887	0.00%
2022/10/14	6	64.68	11	64.58	64.00	-5	34,011	-0.01%
2022/10/13	8	63.65	34	61.79	60.00	-26	33,615	-0.08%
2022/10/12	39	66.12	31	64.96	64.70	8	33,001	0.02%
2022/10/11	4	72.15	1	72.50	71.80	3	32,494	0.01%
2022/10/07	11	79.46	10	78.69	79.70	1	32,278	0.00%
2022/10/06	67	78.49	65	78.32	78.50	2	31,956	0.01%
2022/10/05	56	80.49	63	81.52	78.70	-7	31,799	-0.02%
2022/10/04	38	77.72	35	78.01	77.60	3	31,121	0.01%
2022/10/03	54	77.20	51	76.47	75.30	3	30,944	0.01%
2022/09/30	18	76.60	20	75.10	79.00	-2	30,855	-0.01%
2022/09/29	32	76.36	23	77.24	76.10	9	31,036	0.03%
2022/09/28	32	77.53	44	75.63	74.40	-12	31,298	-0.04%
2022/09/27	38	79.92	38	80.13	82.20	0	31,239	0.00%
2022/09/26	5	82.84	5	85.48	79.80	0	30,961	0.00%
2022/09/23	6	88.30	2	89.60	88.60	4	30,712	0.01%
2022/09/22	26	90.35	23	90.60	91.40	3	30,353	0.01%
2022/09/21	1	88.00	1	88.50	88.50	0	29,891	0.00%
2022/09/20	3	88.03	0	0.00	88.30	3	30,285	0.01%
2022/09/19	6	88.47	0	0.00	86.50	6	30,186	0.02%
2022/09/16	4	88.15	2	88.55	88.70	2	29,989	0.01%
2022/09/15	8	92.13	12.5	91.09	88.50	-4.5	29,667	-0.02%
2022/09/14	33.5	90.06	48	88.98	92.40	-14.5	29,378	-0.05%
2022/09/13	27	89.17	6	88.65	89.00	21	28,505	0.07%
2022/09/12	0	0.00	3	87.40	87.40	-3	27,457	-0.01%
2022/09/08	11	78.75	13	79.43	79.50	-2	27,151	-0.01%
2022/09/07	33	79.52	29	79.97	78.50	4	26,915	0.01%
2022/09/06	33	82.86	40	82.93	80.40	-7	26,530	-0.03%
2022/09/05	37	85.49	30	87.10	83.10	7	25,997	0.03%
2022/09/02	54	90.16	56	90.25	86.50	-2	25,440	-0.01%
2022/09/01	21	90.88	43	91.46	88.60	-22	23,993	-0.09%
2022/08/31	33	85.11	35	83.04	90.50	-2	22,015	-0.01%
2022/08/30	12	82.16	14	82.64	82.30	-2	20,950	-0.01%
2022/08/29	14	79.54	16	79.69	80.00	-2	20,170	-0.01%
2022/08/26	8	80.24	25	79.66	83.30	-17	19,583	-0.09%
2022/08/25	23	73.86	20.5	74.12	75.80	2.5	18,831	0.01%
2022/08/24	44	72.25	62	72.80	72.80	-18	18,556	-0.10%
2022/08/23	20.3	72.83	7	71.99	71.70	13.3	18,269	0.07%
2022/08/22	14	76.57	3	77.47	74.30	11	17,888	0.06%
2022/08/19	5	80.28	22.3	80.04	79.60	-17.3	17,592	-0.10%
2022/08/18	17.5	77.01	18	77.63	77.30	-0.5	17,053	0.00%
2022/08/17	40	77.14	37	78.22	78.50	3	16,700	0.02%
2022/08/16	25	81.84	11	82.46	77.80	14	16,306	0.09%
2022/08/15	8	77.68	6	77.87	83.90	2	15,725	0.01%
2022/08/12	0	0.00	1	81.90	81.20	-1	15,102	-0.01%
2022/08/11	0	0.00	3	80.73	81.10	-3	15,002	-0.02%
2022/08/08	6	73.00	1	74.20	75.00	5	14,806	0.03%
2022/08/05	1	71.75	1	72.30	73.00	0	14,739	0.00%
2022/08/04	2	68.55	0	0.00	70.00	2	14,690	0.01%
2022/08/03	1	72.50	4	76.18	73.00	-3	14,550	-0.02%
2022/08/02	1	73.20	2	75.20	75.40	-1	14,465	-0.01%
2022/08/01	0	0.00	2	74.90	74.80	-2	14,408	-0.01%
2022/07/29	0	0.00	5.5	73.97	73.00	-5.5	14,329	-0.04%
2022/07/28	5	73.14	3	72.93	71.00	2	14,173	0.01%
2022/07/27	29	71.46	28	71.63	73.00	1	14,073	0.01%
2022/07/26	62	72.33	63	73.00	73.30	-1	13,268	-0.01%
2022/07/25	49	67.69	61	68.13	72.80	-12	11,679	-0.10%
2022/07/22	41	64.70	35	65.06	66.20	6	10,286	0.06%
2022/07/21	25	56.92	36	57.86	60.30	-11	9,123	-0.12%
2022/07/20	25	53.19	21	55.17	54.90	4	8,565	0.05%
2022/07/19	21	52.22	20	52.40	50.90	1	8,248	0.01%
2022/07/18	21	53.83	6	52.58	52.50	15	8,159	0.18%
2022/07/15	40	51.60	40	51.75	51.60	0	7,962	0.00%
2022/07/14	1	51.70	1	51.10	51.70	0	7,883	0.00%
2022/07/13	31	52.83	31	53.21	51.00	0	7,705	0.00%
2022/07/12	5	52.52	4	52.00	49.95	1	7,391	0.01%
2022/07/11	2	54.50	3	53.30	53.20	-1	7,151	-0.01%
2022/07/08	13	56.80	9	56.21	54.90	4	6,933	0.06%
2022/07/07	12	56.74	13	57.55	57.60	-1	6,461	-0.02%
2022/07/06	10	55.58	11	55.79	55.00	-1	5,711	-0.02%
2022/07/05	9	55.07	33	55.89	57.20	-24	4,986	-0.48%
2022/07/04	17	49.39	14	48.96	52.00	3	4,338	0.07%
2022/07/01	9	48.93	2	49.13	47.85	7	4,044	0.17%
2022/06/30	5	48.18	7	47.11	47.75	-2	3,730	-0.05%
2022/06/29	5	51.53	4	51.50	49.95	1	3,555	0.03%
2022/06/28	21	55.60	21	54.88	55.40	0	3,309	0.00%
2022/06/27	10	53.80	1	53.80	54.60	9	2,744	0.33%
2022/06/24	6	47.99	34	49.46	49.70	-28	2,530	-1.11%
2022/06/23	6	45.95	1	46.20	45.20	5	2,411	0.21%
2022/06/22	62	47.65	34	47.67	47.70	28	2,272	1.23%
2022/06/21	3	46.40	2.2	44.22	46.75	0.8	1,872	0.04%
2022/06/20	1	43.00	0	0.00	42.50	1	1,832	0.05%
2022/06/17	0	0.00	3	45.17	45.60	-3	1,830	-0.16%
2022/06/16	25	47.78	25	47.50	45.70	0	1,869	0.00%
2022/06/15	1	47.00	0	0.00	47.10	1	1,910	0.05%
2022/06/13	2	48.13	0	0.00	47.70	2	1,996	0.10%
2022/06/10	2	50.15	1	50.20	49.90	1	2,023	0.05%
2022/06/09	2	51.50	0	0.00	51.40	2	2,055	0.10%
2022/05/27	3	51.57	3	52.30	51.20	0	2,865	0.00%
2022/05/19	0	0.00	4	50.80	51.60	-4	3,044	-0.13%
2022/05/18	1	50.90	0	0.00	51.30	1	3,051	0.03%
2022/05/17	2	50.30	2	50.70	50.80	0	3,070	0.00%
2022/05/16	0	0.00	5	48.99	48.60	-5	3,133	-0.16%
2022/05/13	5	47.88	1	48.15	48.10	4	3,177	0.13%
2022/05/12	5	48.54	0	47.55	47.25	5	3,235	0.15%
2022/05/11	0	0.00	1	48.60	48.20	-1	3,276	-0.03%
2022/05/09	1	48.25	0	0.00	47.05	1	3,521	0.03%
2022/05/06	3	49.55	3	49.95	50.50	0	3,561	0.00%
2022/05/05	5	50.98	24	51.44	51.10	-19	3,703	-0.51%
2022/05/04	2	49.48	2	50.00	50.00	0	3,761	0.00%
2022/05/03	2	49.38	0	0.00	49.70	2	3,838	0.05%
2022/04/29	22	50.77	10	51.10	49.10	12	3,924	0.31%
2022/04/28	5	51.02	2	50.30	50.10	3	4,002	0.07%
2022/04/27	0	0.00	3	48.40	49.85	-3	4,053	-0.07%
2022/04/22	0	0.00	1	54.60	54.40	-1	4,248	-0.02%
2022/04/20	7	55.87	0	0.00	55.80	7	4,483	0.16%
2022/04/14	0	0.00	16	58.91	58.50	-16	4,965	-0.32%
2022/04/13	8	59.00	0	0.00	59.00	8	5,027	0.16%
2022/04/11	1	57.80	0	0.00	57.70	1	5,250	0.02%
2022/04/07	0	0.00	10	61.00	60.30	-10	5,342	-0.19%
2022/03/30	0	0.00	2	67.10	66.40	-2	5,947	-0.03%
2022/03/24	0	0.00	11	65.60	67.30	-11	6,868	-0.16%
2022/03/23	4	65.50	0	0.00	65.10	4	7,190	0.06%
2022/03/18	4	64.40	0	0.00	64.80	4	7,909	0.05%
2022/03/17	1	61.50	2	61.75	62.70	-1	8,015	-0.01%
2022/03/15	1	58.60	3	58.83	58.50	-2	8,592	-0.02%
2022/03/14	1	60.80	2	61.30	61.40	-1	8,893	-0.01%
2022/03/11	2	59.80	0	0.00	60.50	2	9,523	0.02%
2022/03/10	1	59.70	1	59.30	60.00	0	9,740	0.00%
2022/03/09	2	58.10	3	58.00	57.90	-1	10,495	-0.01%
2022/03/08	1	58.20	11	56.95	56.70	-10	10,842	-0.09%
2022/03/07	2	59.85	22	61.18	59.30	-20	11,230	-0.18%
2022/03/04	1	64.90	2	65.20	64.00	-1	11,737	-0.01%
2022/03/03	10	68.59	11	68.74	66.10	-1	12,164	-0.01%
2022/03/02	13	65.80	2	66.30	68.40	11	12,643	0.09%
2022/03/01	1	64.40	0	0.00	65.30	1	13,377	0.01%
2022/02/24	1	62.00	1	63.20	61.50	0	14,277	0.00%
2022/02/22	3	64.10	2	64.50	64.30	1	15,252	0.01%
2022/02/17	2	67.75	1	68.30	67.20	1	17,688	0.01%
2022/02/16	5	68.50	6	67.98	68.00	-1	19,771	-0.01%
2022/02/15	0	0.00	1	67.00	65.60	-1	21,772	0.00%
2022/02/14	2	65.35	3	65.00	65.20	-1	25,647	0.00%
2022/02/11	25	68.80	26	68.60	68.80	-1	27,111	0.00%
2022/02/10	1	69.10	2	70.10	68.20	-1	27,857	0.00%
2022/02/09	2	68.80	3	68.70	68.70	-1	28,956	0.00%
2022/02/07	5	64.80	5	66.00	67.00	0	31,122	0.00%
2022/01/26	1	66.80	0.1	66.60	67.00	0.9	31,799	0.00%
2022/01/25	3	67.53	0	0.00	66.50	3	33,215	0.01%
2022/01/24	3	68.40	3	68.77	69.60	0	34,442	0.00%
2022/01/21	3	70.60	4	70.60	70.40	-1	35,072	0.00%
2022/01/20	2	71.80	2.3	71.25	71.00	-0.3	35,207	0.00%
2022/01/19	0	0.00	1	72.60	72.90	-1	36,607	0.00%
2022/01/18	5.2	73.70	5	74.22	73.20	0.2	37,018	0.00%
2022/01/17	3.3	73.51	5	73.74	73.80	-1.7	37,279	0.00%
2022/01/14	3	70.63	12	71.35	72.10	-9	37,609	-0.02%
2022/01/13	1	74.70	3.4	73.29	73.70	-2.4	38,006	-0.01%
2022/01/12	2.2	73.76	4	74.13	73.50	-1.8	38,002	0.00%
2022/01/11	14.2	75.63	46.4	74.11	74.00	-32.2	37,927	-0.08%
2022/01/10	0.3	78.93	1	79.20	78.80	-0.7	37,725	0.00%
2022/01/07	4.1	79.29	4.7	79.03	78.10	-0.6	37,654	0.00%
2022/01/06	3	81.67	6	81.87	82.00	-3	37,509	-0.01%
2022/01/05	7.4	83.27	3	83.23	83.50	4.4	37,444	0.01%
2022/01/04	5.1	86.63	3	86.73	86.00	2.1	37,324	0.01%
2022/01/03	5	86.58	10	85.99	86.40	-5	37,205	-0.01%
2021/12/30	1.5	85.83	0	0.00	85.90	1.5	37,130	0.00%
2021/12/29	2	87.20	4	87.20	87.40	-2	37,075	-0.01%
2021/12/28	9.1	87.47	2	86.95	86.60	7.1	37,005	0.02%
2021/12/27	1.2	88.62	4	89.93	89.00	-2.9	36,847	-0.01%
2021/12/24	14	88.79	0	0.00	87.70	14	36,731	0.04%
2021/12/23	2	88.70	16	89.37	89.40	-14	36,479	-0.04%
2021/12/22	19	88.12	16	87.63	86.50	3	36,184	0.01%
2021/12/21	4.2	87.03	6	86.93	86.70	-1.9	35,854	-0.01%
2021/12/20	9	87.86	10	87.12	87.80	-1	35,701	0.00%
2021/12/17	25.2	86.94	13	84.58	86.30	12.2	35,437	0.03%
2021/12/16	4.2	88.88	14	89.90	91.20	-9.8	35,077	-0.03%
2021/12/15	2	83.60	7	84.87	87.00	-5	34,663	-0.01%
2021/12/14	7.1	83.21	2	83.60	83.30	5.1	34,486	0.01%
2021/12/13	1.2	87.01	9.3	87.80	87.00	-8.1	34,253	-0.02%
2021/12/10	8.1	87.96	6	86.77	86.20	2.1	34,088	0.01%
2021/12/09	14.1	90.37	12	91.78	89.20	2.1	33,832	0.01%
2021/12/08	3.1	88.83	12	90.78	89.00	-9	33,400	-0.03%
2021/12/07	31.2	92.79	33	92.33	90.20	-1.8	33,056	-0.01%
2021/12/06	14.1	90.42	10	90.58	90.00	4.1	32,385	0.01%
2021/12/03	39.2	91.43	33	91.69	90.40	6.2	32,138	0.02%
2021/12/02	22	88.38	13	87.95	87.60	9	31,348	0.03%
2021/12/01	19	87.03	18	88.36	89.00	1	30,951	0.00%
2021/11/30	24	86.35	37.1	87.69	88.30	-13.1	30,503	-0.04%
2021/11/29	51	81.34	42	80.53	84.00	9	29,973	0.03%
2021/11/26	42	84.46	31	83.81	84.40	11	29,519	0.04%
2021/11/25	15	89.89	25	90.32	85.60	-10	28,830	-0.03%
2021/11/24	16	85.55	10	85.58	85.00	6	27,866	0.02%
2021/11/23	17	85.56	12	85.06	85.80	5	27,499	0.02%
2021/11/22	13	90.35	19	89.88	90.50	-6	26,899	-0.02%
2021/11/19	21.2	91.31	13	91.88	90.50	8.2	26,619	0.03%
2021/11/18	28	90.43	20	90.07	89.10	8	25,846	0.03%
2021/11/17	19	92.34	23	92.80	92.80	-4	25,368	-0.02%
2021/11/16	40	92.40	51	90.08	90.70	-11	24,376	-0.05%
2021/11/15	130	99.24	96	97.66	94.50	34	23,355	0.15%	大買/
2021/11/12	127.1	95.24	148	96.08	99.00	-20.9	21,248	-0.10%	大買/大賣/
2021/11/11	178	94.37	154.4	94.93	90.00	23.6	19,169	0.12%	大買/大賣/
2021/11/10	58	90.31	27	89.69	92.50	31	15,253	0.20%
2021/11/09	20	80.37	13	83.71	84.10	7	13,734	0.05%
2021/11/08	60	70.62	156	70.44	76.50	-96	12,992	-0.74%	大賣/
2021/11/05	61	70.52	54	70.86	69.60	7	11,841	0.06%
2021/11/04	41	72.17	18	70.59	67.20	23	10,262	0.22%
2021/11/03	40	67.82	12.5	67.25	71.00	27.5	9,459	0.29%
2021/11/02	97	70.59	64	69.20	69.00	33	8,675	0.38%
2021/11/01	59	66.41	46.3	67.20	68.30	12.7	7,207	0.18%
2021/10/29	23	60.13	39	60.48	62.10	-16	5,907	-0.27%
2021/10/28	16	58.39	12	58.48	56.50	4	5,203	0.08%
2021/10/27	35	59.28	19	59.23	58.80	16	4,941	0.32%
2021/10/26	21	55.64	7.1	56.80	58.60	14	3,605	0.39%
2021/10/25	2	48.55	2.1	48.03	53.30	-0.1	3,185	0.00%
2021/10/22	9	50.22	10	49.60	48.50	-1	2,943	-0.03%
2021/10/21	12	49.11	112	49.27	49.70	-100	2,551	-3.92%	大賣/
2021/10/20	2	45.18	2	46.43	46.65	0	2,086	0.00%
2021/10/12	3	39.00	0	0.00	40.30	3	2,389	0.13%
2021/10/08	2	40.63	0	0.00	40.45	2	2,578	0.08%
2021/10/07	0	0.00	1	41.00	40.90	-1	2,873	-0.03%
2021/09/24	0	0.00	1	46.50	46.45	-1	4,661	-0.02%
2021/09/17	0	0.00	1	46.50	47.35	-1	4,976	-0.02%
2021/09/16	11	46.09	0	0.00	46.00	11	5,054	0.22%
2021/09/14	0	0.00	0.1	47.20	46.70	-0.1	5,232	0.00%
2021/09/13	16	47.18	6	47.05	47.05	10	5,438	0.18%
2021/09/09	2	46.95	2	47.25	47.40	0	5,858	0.00%
2021/09/08	2	47.65	3	47.10	46.80	-1	5,913	-0.02%
2021/09/07	40	48.00	0	0.00	47.80	40	6,048	0.66%
2021/09/06	0	0.00	2	49.05	48.75	-2	6,115	-0.03%
2021/09/03	2	52.10	2	51.40	51.20	0	6,139	0.00%
2021/09/02	2	51.65	2	50.70	51.00	0	6,119	0.00%
2021/09/01	2	50.40	2	50.65	50.40	0	6,071	0.00%
2021/08/27	1	48.15	0	0.00	48.15	1	6,060	0.02%
2021/08/26	0	0.00	3	48.20	48.25	-3	6,076	-0.05%
2021/08/25	0	0.00	6	48.70	48.60	-6	6,116	-0.10%
2021/08/24	5.1	47.71	5	47.73	47.55	0.1	6,177	0.00%
2021/08/20	0	0.00	2	47.75	46.90	-2	6,281	-0.03%
2021/08/19	7	47.70	0	0.00	46.50	7	6,292	0.11%
2021/08/17	1	49.60	0	0.00	47.15	1	6,291	0.02%
2021/08/16	10	50.00	1	50.10	49.95	9	6,283	0.14%
2021/08/13	1	51.60	1	51.30	51.30	0	6,283	0.00%
2021/08/12	7	52.87	4	52.68	51.60	3	6,284	0.05%
2021/08/11	10	50.70	44	50.92	50.90	-34	6,247	-0.54%
2021/08/10	2	50.70	2	51.10	51.00	0	6,241	0.00%
2021/08/09	2	51.10	0.1	51.60	51.00	1.9	6,274	0.03%
2021/08/06	1.1	53.93	17	53.42	52.10	-16	6,286	-0.25%
2021/08/05	2	54.45	0	0.00	54.20	2	6,275	0.03%
2021/08/04	20	53.97	0	0.00	53.90	20	6,329	0.32%
2021/08/03	3	54.60	2	54.60	54.40	1	6,378	0.02%
2021/08/02	0	0.00	4	53.70	53.70	-4	6,458	-0.06%
2021/07/30	15.1	55.23	5	54.28	54.00	10.1	6,566	0.15%
2021/07/29	0	0.00	3	56.60	58.00	-3	6,453	-0.05%
2021/07/28	6	56.47	6	55.38	56.50	0	6,455	0.00%
2021/07/27	18	58.19	46	58.07	57.60	-28	6,433	-0.44%
2021/07/23	2	60.10	1	60.40	59.90	1	6,422	0.02%
2021/07/22	10	61.30	1	61.40	61.10	9	6,382	0.14%
2021/07/21	31	60.92	9	61.41	59.90	22	6,341	0.35%
2021/07/20	6.1	61.45	15	60.83	60.80	-9	6,311	-0.14%
2021/07/19	1	61.40	3	61.63	61.10	-2	6,268	-0.03%
2021/07/16	6	63.42	7	62.20	62.10	-1	6,347	-0.02%
2021/07/15	15	63.99	7	62.90	63.30	8	6,303	0.13%
2021/07/14	11	62.83	30	62.76	63.60	-19	6,120	-0.31%
2021/07/13	18	62.87	36	62.89	62.00	-18	5,867	-0.31%
2021/07/12	29	60.42	32	61.77	62.30	-3	5,556	-0.05%
2021/07/09	6	59.90	11	58.56	58.90	-5	5,363	-0.09%
2021/07/08	10	58.45	6	58.13	58.20	4	5,282	0.08%
2021/07/07	11	58.75	13	58.72	57.80	-2	5,294	-0.04%
2021/07/06	52	61.72	15	59.53	58.60	37	5,252	0.70%
2021/07/05	36	61.86	16.3	61.92	62.40	19.7	5,058	0.39%
2021/07/02	2	56.20	6	55.00	56.80	-4	4,723	-0.08%
2021/07/01	6	54.35	20	55.00	53.80	-14	4,847	-0.29%
2021/06/30	9	56.53	3	56.67	56.60	6	5,195	0.12%
2021/06/29	4	56.35	13	56.08	56.60	-9	5,319	-0.17%
2021/06/28	1	56.50	8	55.79	55.00	-7	5,187	-0.13%
2021/06/25	9	55.90	1	55.90	55.80	8	5,136	0.16%
2021/06/24	7	55.41	5	55.52	55.40	2	5,093	0.04%
2021/06/23	7	54.36	8	54.40	55.30	-1	5,007	-0.02%
2021/06/22	6	55.57	6	56.67	54.70	0	4,944	0.00%
2021/06/21	22	54.25	49	54.87	54.70	-27	4,754	-0.57%
2021/06/18	4	53.80	26	54.55	52.10	-22	4,520	-0.49%
2021/06/17	0	0.00	1	52.70	53.70	-1	4,415	-0.02%
2021/06/16	1	54.00	7.3	53.89	52.40	-6.3	4,382	-0.14%
2021/06/15	2	51.90	10	52.07	52.30	-8	4,254	-0.19%
2021/06/11	0	0.00	4.1	51.50	50.80	-4.1	4,248	-0.10%
2021/06/10	0	0.00	3	50.40	50.50	-3	4,288	-0.07%
2021/06/09	0	0.00	1	51.00	50.10	-1	4,277	-0.02%
2021/06/08	0.1	49.40	1	50.00	49.55	-1	4,270	-0.02%
2021/06/07	2	49.08	0	0.00	49.40	2	4,269	0.05%
2021/06/04	1	50.30	0	0.00	49.85	1	4,258	0.02%
2021/06/03	2	51.05	2	51.00	50.90	0	4,266	0.00%
2021/06/02	8	51.53	1	51.50	50.90	7	4,270	0.16%
2021/06/01	4	51.40	4	51.50	51.50	0	4,241	0.00%
2021/05/31	3	49.40	3	49.87	49.40	0	4,184	0.00%
2021/05/28	1	49.25	10	48.92	48.30	-9	4,132	-0.22%
2021/05/27	0	0.00	5.1	45.47	46.50	-5.1	4,081	-0.12%
2021/05/26	5	45.95	6	45.27	45.70	-1	4,075	-0.02%
2021/05/25	6	44.86	3	45.50	45.15	3	4,083	0.07%
2021/05/24	0	0.00	1	44.10	44.10	-1	4,065	-0.02%
2021/05/21	0.1	43.00	2	43.25	43.60	-2	4,069	-0.05%
2021/05/20	23	43.34	12	42.78	42.55	11	4,075	0.27%
2021/05/19	2	42.85	0	0.00	43.40	2	4,066	0.05%
2021/05/18	3	43.35	2	41.98	43.70	1	4,060	0.02%
2021/05/17	3	40.98	2	40.63	39.90	1	4,034	0.02%
2021/05/14	3	45.48	32	44.79	44.30	-29	3,991	-0.73%
2021/05/13	5	44.43	1	44.75	44.20	4	3,972	0.10%
2021/05/12	4	47.60	9	48.63	45.60	-5	3,959	-0.13%
2021/05/11	13	50.97	1	52.10	49.90	12	3,899	0.31%
2021/05/10	4	54.58	14	55.23	54.30	-10	3,857	-0.26%
2021/05/07	2	54.20	4	52.73	54.60	-2	3,782	-0.05%
2021/05/06	5	49.98	0	0.00	50.00	5	3,670	0.14%
2021/05/05	2	50.90	5	52.06	50.10	-3	3,669	-0.08%
2021/05/04	9	50.74	1	52.30	50.70	8	3,677	0.22%
2021/05/03	0	0.00	9	55.47	53.40	-9	3,662	-0.25%
2021/04/29	1	53.50	0	0.00	53.20	1	3,636	0.03%
2021/04/28	4	53.80	0	0.00	53.40	4	3,638	0.11%
2021/04/27	5	54.54	2	54.35	54.20	3	3,693	0.08%
2021/04/26	1	56.70	15	56.80	55.70	-14	3,725	-0.38%
2021/04/23	1	55.20	5	55.14	55.50	-4	3,747	-0.11%
2021/04/22	3	54.07	19	56.21	53.70	-16	3,932	-0.41%
2021/04/21	13	53.75	1	53.80	53.50	12	3,906	0.31%
2021/04/19	3	53.67	0	0.00	53.60	3	3,970	0.08%
2021/04/16	22	55.65	1	56.30	55.00	21	3,954	0.53%
2021/04/15	12	54.23	4	53.80	55.30	8	3,937	0.20%
2021/04/14	33	52.98	18	53.13	52.80	15	3,884	0.39%
2021/04/13	8	55.84	0	0.00	55.10	8	3,931	0.20%
2021/04/12	8	55.41	5	54.90	54.50	3	4,055	0.07%
2021/04/09	22	58.13	6	57.60	57.10	16	4,098	0.39%
2021/04/08	9	60.31	8	60.19	59.20	1	4,093	0.02%
2021/04/07	12	60.11	14	60.12	59.50	-2	4,033	-0.05%
2021/04/06	10	60.27	31	61.75	62.50	-21	3,880	-0.54%
2021/04/01	10.6	56.37	17	55.49	58.00	-6.4	3,512	-0.18%
2021/03/31	5.9	52.74	1	53.30	53.30	4.9	3,414	0.14%
2021/03/30	4	52.45	0	0.00	52.20	4	3,517	0.11%
2021/03/29	4	52.83	9	52.86	52.70	-5	3,570	-0.14%
2021/03/26	2	51.70	11.6	52.52	51.70	-9.6	3,621	-0.26%
2021/03/25	1	50.80	0	0.00	51.30	1	3,736	0.03%
2021/03/24	6	50.60	1	51.30	50.80	5	4,001	0.12%
2021/03/23	36	53.73	12	52.43	51.00	24	4,206	0.57%
2021/03/22	2.1	50.17	9	49.66	49.25	-6.9	4,162	-0.17%
2021/03/19	5	48.51	4	48.59	49.80	1	4,206	0.02%
2021/03/18	1.2	49.54	1	49.60	49.50	0.2	4,226	0.01%
2021/03/17	14.2	50.24	3	50.37	50.00	11.2	4,299	0.26%
2021/03/16	10	51.02	39	51.46	51.90	-29	4,414	-0.66%
2021/03/15	5	47.12	0	0.00	47.20	5	4,528	0.11%
2021/03/12	10	47.85	3	47.63	47.50	7	4,555	0.15%
2021/03/11	2	47.55	4	47.70	47.80	-2	4,633	-0.04%
2021/03/10	1	46.85	12	46.88	46.65	-11	4,705	-0.23%
2021/03/09	17	45.97	8	46.32	45.80	9	4,794	0.19%
2021/03/08	9	48.11	11	47.06	46.95	-2	4,931	-0.04%
2021/03/05	18	49.07	0	0.00	48.40	18	5,145	0.35%
2021/03/04	17	49.68	1	49.80	49.55	16	5,363	0.30%
2021/03/03	6	49.49	6	50.23	50.00	0	5,582	0.00%
2021/03/02	10	50.93	2	50.15	50.10	8	5,883	0.14%
2021/02/26	4	51.05	1	51.10	51.00	3	6,062	0.05%
2021/02/25	4	51.73	4	51.65	51.60	0	6,156	0.00%
2021/02/24	3	52.67	0	0.00	52.00	3	6,202	0.05%
2021/02/23	2	52.05	15	52.20	52.00	-13	6,300	-0.21%
2021/02/22	2	53.25	1	53.60	53.00	1	6,384	0.02%
2021/02/19	2	53.25	3	53.47	53.30	-1	6,378	-0.02%
2021/02/18	1	53.30	6	53.55	53.30	-5	6,370	-0.08%
2021/02/17	1	52.60	1	52.20	52.70	0	6,357	0.00%
2021/02/05	4	51.23	0	0.00	51.10	4	6,346	0.06%
2021/02/04	8	51.68	11	52.03	51.50	-3	6,338	-0.05%
2021/02/03	5	52.58	5	54.60	53.10	0	6,323	0.00%
2021/02/02	0	0.00	2	52.75	53.50	-2	6,305	-0.03%
2021/02/01	7	50.14	1	49.80	51.00	6	6,293	0.10%
2021/01/29	6	52.20	4	52.93	51.30	2	6,289	0.03%
2021/01/28	14	53.31	0	0.00	52.80	14	6,271	0.22%
2021/01/27	14	54.53	2	54.70	54.60	12	6,264	0.19%
2021/01/26	8	55.64	3	56.00	54.80	5	6,245	0.08%
2021/01/25	14	56.76	4	57.33	56.70	10	6,212	0.16%
2021/01/22	21	57.06	6	56.88	58.10	15	6,187	0.24%
2021/01/21	6	55.67	6	55.65	55.40	0	6,150	0.00%
2021/01/20	8	56.15	12	55.19	54.80	-4	6,264	-0.06%
2021/01/19	4	57.88	2.4	58.05	58.80	1.6	6,207	0.03%
2021/01/18	8	57.29	31	56.91	58.10	-23	6,134	-0.37%
2021/01/15	18	59.64	176	60.39	59.50	-158	6,043	-2.61%	大賣/鉅額交易
2021/01/14	2	56.10	14	57.39	58.00	-12	5,796	-0.21%
2021/01/13	0	0.00	5.6	54.51	55.60	-5.6	5,703	-0.10%
2021/01/12	12	53.02	0	0.00	52.10	12	5,639	0.21%
2021/01/11	0	0.00	5	55.56	55.10	-5	5,590	-0.09%
2021/01/08	2	54.30	8	55.21	54.30	-6	5,569	-0.11%
2021/01/07	9	55.22	2	55.30	55.10	7	5,527	0.13%
2021/01/06	36	56.35	5	56.30	55.60	31	5,479	0.57%
2021/01/05	12	58.58	27	59.20	59.10	-15	5,361	-0.28%
2021/01/04	2	57.00	5	57.46	58.70	-3	5,175	-0.06%
2020/12/31	3	51.57	14	53.69	53.40	-11	5,031	-0.22%
2020/12/30	0	0.00	2	52.50	51.80	-2	4,927	-0.04%
2020/12/29	44	51.04	1	52.20	50.40	43	4,872	0.88%
2020/12/28	16	51.84	5	51.90	52.00	11	4,815	0.23%
2020/12/25	52	53.10	16	52.84	51.90	36	4,769	0.75%
2020/12/24	45	55.68	7	55.81	54.90	38	4,640	0.82%
2020/12/23	3	57.43	5	57.66	58.20	-2	4,523	-0.04%
2020/12/22	10	57.16	0	59.10	56.80	10	4,477	0.22%
2020/12/21	17	59.31	15	59.05	59.30	2	4,403	0.05%
2020/12/18	14	59.66	16	60.30	60.80	-2	4,270	-0.05%
2020/12/17	17	55.66	121	56.88	56.90	-104	3,997	-2.60%	大賣/鉅額交易
2020/12/15	2	51.85	0	0.00	50.70	2	3,776	0.05%
2020/12/14	0	0.00	3	52.10	52.50	-3	3,732	-0.08%
2020/12/11	21	52.20	2	51.95	51.50	19	3,725	0.51%
2020/12/10	18	52.59	6	55.47	53.30	12	3,682	0.33%
2020/12/09	0	0.00	4	53.80	54.30	-4	3,571	-0.11%
2020/12/08	0	0.00	3	49.70	49.45	-3	3,418	-0.09%
2020/12/07	33	49.04	20	49.23	48.40	13	3,394	0.38%
2020/12/04	10	50.97	1	50.00	50.80	9	3,319	0.27%
2020/12/03	52	50.55	1.4	50.23	49.60	50.6	3,261	1.55%
2020/12/02	31	51.96	8	51.75	51.60	23	3,201	0.72%
2020/12/01	7	52.91	12	50.25	53.50	-5	3,064	-0.16%
2020/11/30	9	47.94	36	48.99	49.80	-27	2,844	-0.95%
2020/11/27	14	50.61	19	49.89	49.80	-5	2,641	-0.19%
2020/11/26	30	48.47	18	49.94	51.00	12	2,450	0.49%
2020/11/25	1	45.10	9	45.88	46.40	-8	2,186	-0.37%
2020/11/24	10	40.90	22	41.98	42.20	-12	2,022	-0.59%
2020/11/23	15	39.58	1	40.10	42.05	14	1,968	0.71%
2020/11/20	30	41.42	1	40.35	40.40	29	1,972	1.47%
2020/11/19	0	0.00	13	40.06	41.00	-13	1,935	-0.67%
2020/11/18	0	0.00	1	38.50	38.30	-1	1,994	-0.05%
2020/11/17	1	37.75	0	0.00	37.60	1	2,206	0.05%
2020/11/12	3	37.50	0	0.00	37.60	3	2,405	0.12%
2020/11/11	1	37.50	0	0.00	37.50	1	2,419	0.04%
2020/11/10	3	37.85	0	0.00	37.60	3	2,437	0.12%
2020/11/06	1	37.80	0	0.00	37.80	1	2,517	0.04%
2020/11/04	3	38.60	0	0.00	38.60	3	2,585	0.12%
2020/11/02	6	36.58	0	0.00	36.75	6	2,786	0.22%
2020/10/30	0	0.00	11	37.67	37.40	-11	3,059	-0.36%
2020/10/29	1	39.00	4	38.78	39.00	-3	3,311	-0.09%
2020/10/28	1	42.40	55	42.28	40.50	-54	3,322	-1.63%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/22	0	0.00	1	35.70	35.20	-1	3,744	-0.03%
2020/10/21	1	36.50	1	35.85	35.80	0	3,856	0.00%
2020/10/20	12	34.78	0.4	34.60	34.60	11.6	4,163	0.28%
2020/10/19	1	35.10	0	0.00	35.05	1	4,378	0.02%
2020/10/15	0	0.00	18	36.00	35.90	-18	4,455	-0.40%
2020/10/13	5	35.83	7	35.85	35.85	-2	4,668	-0.04%
2020/10/08	7	36.42	0	0.00	36.60	7	4,836	0.14%
2020/10/07	0	0.00	1	36.65	36.75	-1	4,899	-0.02%
2020/10/06	1	36.50	0	0.00	36.55	1	4,963	0.02%
2020/10/05	2	35.80	0	0.00	35.90	2	5,062	0.04%
2020/09/30	1	36.25	0	0.00	36.10	1	5,397	0.02%
2020/09/29	0	0.00	6	36.55	36.25	-6	5,710	-0.11%
2020/09/28	5	36.31	0	0.00	37.00	5	5,825	0.09%
2020/09/25	14	35.10	2	36.13	35.45	12	5,953	0.20%
2020/09/24	10	37.47	3	37.70	36.85	7	6,182	0.11%
2020/09/23	7	38.71	0	0.00	38.60	7	6,288	0.11%
2020/09/22	0	0.00	6	38.80	38.70	-6	6,356	-0.09%
2020/09/21	2	39.75	0	0.00	39.50	2	6,543	0.03%
2020/09/18	0	0.00	10	39.10	40.70	-10	6,712	-0.15%
2020/09/17	3	39.35	0	0.00	39.00	3	6,903	0.04%
2020/09/16	1	39.20	4	39.36	39.00	-3	6,916	-0.04%
2020/09/15	3	39.93	0	0.00	39.85	3	6,921	0.04%
2020/09/14	5	40.89	2	40.95	40.80	3	6,985	0.04%
2020/09/11	10	39.20	0	0.00	39.30	10	6,913	0.14%
2020/09/10	1	38.60	1	38.35	38.50	0	6,869	0.00%
2020/09/09	4	37.73	7	37.36	38.70	-3	6,859	-0.04%
2020/09/08	2	37.85	0	0.00	37.70	2	6,845	0.03%
2020/09/07	5	38.20	0	0.00	37.85	5	6,830	0.07%
2020/09/04	0	0.00	1	39.10	39.05	-1	6,802	-0.01%
2020/09/03	1	40.15	0	0.00	39.50	1	6,777	0.01%
2020/09/02	0	0.00	3	39.90	39.70	-3	6,763	-0.04%
2020/09/01	10	40.85	0	0.00	40.60	10	6,730	0.15%
2020/08/28	5	39.66	2	39.55	39.70	3	6,649	0.05%
2020/08/27	7	40.49	1	41.60	40.00	6	6,621	0.09%
2020/08/26	11	40.71	7	41.21	40.55	4	6,565	0.06%
2020/08/25	6	41.64	5	42.08	41.75	1	6,490	0.02%
2020/08/24	22	42.28	11	41.90	42.00	11	6,410	0.17%
2020/08/21	19	40.79	4	40.63	43.45	15	6,253	0.24%
2020/08/20	16	38.78	43	38.83	39.50	-27	6,045	-0.45%
2020/08/19	1	37.35	1	38.80	38.95	0	5,910	0.00%
2020/08/17	2	37.23	0	0.00	37.00	2	5,879	0.03%
2020/08/13	6	37.13	1	36.80	36.70	5	5,872	0.09%
2020/08/12	24	36.23	10	36.00	37.60	14	5,851	0.24%
2020/08/11	7	37.00	3	37.27	36.60	4	5,804	0.07%
2020/08/10	3	37.67	25	38.06	37.70	-22	5,759	-0.38%
2020/08/07	8	38.33	2	38.18	38.25	6	5,724	0.10%
2020/08/06	21	40.00	3	39.92	39.80	18	5,623	0.32%
2020/08/05	25	41.64	21	41.66	41.10	4	5,510	0.07%
2020/08/04	20	40.21	26	41.10	40.45	-6	5,238	-0.11%
2020/08/03	0	0.00	2	38.75	38.50	-2	4,970	-0.04%
2020/07/31	3	38.82	4.4	38.89	38.80	-1.4	4,931	-0.03%
2020/07/30	8	38.09	7	38.08	38.75	1	4,844	0.02%
2020/07/29	7	34.13	0	0.00	35.80	7	4,588	0.15%
2020/07/28	17	34.89	19	34.54	33.40	-2	4,540	-0.04%
2020/07/27	8	37.84	1	38.55	36.75	7	4,396	0.16%
2020/07/24	13	40.43	12	40.05	38.00	1	4,291	0.02%
2020/07/23	19	38.52	9	38.46	38.80	10	3,973	0.25%
2020/07/22	3	37.47	0	0.00	37.10	3	3,776	0.08%
2020/07/21	0	0.00	1	37.15	37.30	-1	3,756	-0.03%
2020/07/20	3	36.78	5	37.30	36.60	-2	3,729	-0.05%
2020/07/17	6	37.59	9	37.46	37.70	-3	3,658	-0.08%
2020/07/16	5	37.11	5	37.07	36.35	0	3,579	0.00%
2020/07/15	13	36.73	0	0.00	36.20	13	3,538	0.37%
2020/07/14	10	37.17	0	0.00	37.55	10	3,484	0.29%
2020/07/13	3	38.57	9	38.69	38.10	-6	3,500	-0.17%
2020/07/10	11	38.13	27	37.90	37.85	-16	3,462	-0.46%
2020/07/09	13	40.58	7	40.45	39.20	6	3,373	0.18%
2020/07/08	6	37.61	15	37.83	38.10	-9	3,048	-0.30%
2020/07/07	24	36.45	3	35.83	35.05	21	2,744	0.77%
2020/07/06	11	35.81	9	37.28	37.35	2	2,653	0.08%
2020/07/03	14	38.09	24	38.00	37.00	-10	2,525	-0.40%
2020/07/02	2	34.95	1	36.30	36.35	1	2,271	0.04%
2020/07/01	4	32.81	0	0.00	33.05	4	2,133	0.19%
2020/06/30	15	33.85	5	33.73	33.55	10	2,057	0.49%
2020/06/29	5	31.61	6	32.10	32.55	-1	1,863	-0.05%
2020/06/24	3	29.58	20	29.55	29.60	-17	1,674	-1.02%
2020/06/15	5	27.50	0	0.00	27.00	5	1,335	0.37%
2020/06/11	20	28.35	0	0.00	28.10	20	1,347	1.48%
2020/06/05	10	29.95	2	29.90	29.95	8	1,371	0.58%
2020/05/21	2	30.45	3	30.22	30.65	-1	1,371	-0.07%
2020/05/19	1	30.00	0	0.00	28.90	1	1,345	0.07%
2020/05/11	1	30.00	0	0.00	29.80	1	1,292	0.08%
2020/05/05	2	31.28	0	0.00	30.80	2	1,267	0.16%
2020/05/04	0	0.00	1	31.40	31.65	-1	1,255	-0.08%
2020/04/30	1	31.95	10	31.71	31.55	-9	1,245	-0.72%
2020/04/29	0	0.00	6	31.62	31.65	-6	1,251	-0.48%
2020/04/28	1	31.70	2	31.80	31.70	-1	1,260	-0.08%
2020/04/24	1	31.85	2	31.05	32.00	-1	1,255	-0.08%
2020/04/22	1	30.90	0	0.00	31.20	1	1,229	0.08%
2020/04/21	6	31.58	11	31.62	31.55	-5	1,240	-0.40%
2020/04/20	11	30.15	5	30.80	31.30	6	1,208	0.50%
2020/04/17	13	31.25	0	0.00	30.45	13	1,236	1.05%
2020/04/16	22	30.19	4	29.60	30.45	18	1,173	1.53%
2020/04/13	0	0.00	2	24.70	25.00	-2	1,069	-0.19%
2020/04/09	0	0.00	8	24.44	24.45	-8	1,094	-0.73%
2020/04/08	0	0.00	2	21.25	22.85	-2	1,086	-0.18%
2020/04/07	0	0.00	5	20.50	20.80	-5	1,088	-0.46%
2020/04/06	1	19.95	0	0.00	19.85	1	1,106	0.09%
2020/03/30	2	18.90	0	0.00	19.30	2	1,207	0.17%
2020/03/27	1	19.45	0	0.00	19.25	1	1,273	0.08%
2020/03/25	4	19.08	1	19.10	19.15	3	1,498	0.20%
2020/03/24	2	17.95	4	17.78	17.85	-2	1,538	-0.13%
2020/03/23	2	16.95	0	0.00	16.70	2	1,546	0.13%
2020/03/20	0	0.00	1	18.00	18.00	-1	1,626	-0.06%
2020/03/19	1	16.95	1	17.00	16.95	0	1,649	0.00%
2020/03/18	1	19.70	16	19.26	18.80	-15	1,631	-0.92%
2020/03/16	2	20.20	0	0.00	20.00	2	1,633	0.12%
2020/03/11	0	0.00	10	26.75	26.20	-10	1,572	-0.64%
2020/03/10	10	26.70	0	0.00	26.95	10	1,571	0.64%
2020/03/09	0	0.00	2.2	27.00	26.70	-2.2	1,557	-0.14%
2020/03/06	10	28.60	0	0.00	28.55	10	1,542	0.65%
2020/03/05	1	29.15	1	28.95	29.00	0	1,542	0.00%
2020/03/04	2	28.80	0	0.00	28.75	2	1,537	0.13%
2020/03/03	0	0.00	2	29.45	28.80	-2	1,536	-0.13%
2020/03/02	2	28.30	1	28.35	27.75	1	1,533	0.07%
2020/02/24	1	30.10	0	0.00	30.10	1	1,563	0.06%
2020/02/17	1	30.45	0	0.00	30.40	1	1,560	0.06%
2020/02/14	1	30.65	0	0.00	30.65	1	1,562	0.06%
2020/02/13	0	0.00	2	30.90	30.70	-2	1,564	-0.13%
2020/02/11	0	0.00	1	30.70	30.20	-1	1,552	-0.06%
2020/02/10	2	29.40	0	0.00	29.40	2	1,548	0.13%
2020/02/06	1	30.60	0	0.00	30.60	1	1,536	0.07%
2020/02/04	2	30.23	2	30.25	30.10	0	1,529	0.00%
2020/02/03	4	29.14	5	28.82	29.15	-1	1,523	-0.07%
2020/01/31	3	31.40	2	31.35	31.50	1	1,501	0.07%
2020/01/30	0	0.00	5	32.42	32.10	-5	1,486	-0.34%
2020/01/20	0	0.00	1	35.95	35.65	-1	1,465	-0.07%
2020/01/17	4	35.95	1	36.00	35.70	3	1,461	0.21%
2020/01/15	2	35.90	2	36.45	35.60	0	1,463	0.00%
2020/01/14	3	35.85	1	35.75	35.65	2	1,437	0.14%
2020/01/13	2	34.78	5	35.63	36.10	-3	1,425	-0.21%
2020/01/10	5	34.10	0	0.00	33.75	5	1,391	0.36%
2020/01/07	1	34.20	0	0.00	34.10	1	1,391	0.07%
2019/12/30	0	0.00	1	36.05	35.65	-1	1,337	-0.07%
2019/12/27	1	35.35	4	35.89	35.25	-3	1,316	-0.23%
2019/12/26	1	36.60	0	0.00	35.65	1	1,297	0.08%
2019/12/25	1	36.60	0	0.00	36.60	1	1,265	0.08%
2019/12/24	1	35.65	4	36.04	36.90	-3	1,247	-0.24%
2019/12/23	3	36.72	24	35.55	36.05	-21	1,197	-1.75%
2019/12/20	4	34.88	0	0.00	34.60	4	1,052	0.38%
2019/12/19	5	34.40	11	34.45	34.60	-6	1,001	-0.60%
2019/12/17	22	34.23	7	34.61	33.30	15	1,122	1.34%
2019/12/16	2	32.55	2	33.35	33.40	0	1,046	0.00%
2019/12/12	2	33.00	2	33.40	32.25	0	1,031	0.00%
2019/12/11	2	32.60	2	32.85	32.95	0	1,021	0.00%
2019/12/09	4	32.16	0	0.00	32.00	4	1,025	0.39%
2019/12/05	0	0.00	0.3	32.05	32.05	-0.3	1,116	-0.02%
2019/12/02	1	31.60	0	0.00	31.80	1	1,174	0.09%
2019/11/26	1	32.85	0	0.00	32.90	1	1,200	0.08%
2019/11/25	0	0.00	8	32.90	32.60	-8	1,203	-0.66%
2019/11/22	1	33.40	0	0.00	32.80	1	1,202	0.08%
2019/11/21	4	33.93	4	34.15	33.45	0	1,190	0.00%
2019/11/20	0	0.00	1	33.25	33.40	-1	1,132	-0.09%
2019/11/18	6	31.60	0	0.00	31.65	6	1,119	0.54%
2019/11/05	1	32.80	1	32.85	32.80	0	1,187	0.00%
2019/11/04	1	32.95	0	0.00	32.80	1	1,201	0.08%
2019/10/18	0	0.00	1	34.40	34.35	-1	1,391	-0.07%
2019/10/16	0	0.00	0.5	33.40	33.65	-0.5	1,388	-0.04%
2019/10/08	0	0.00	1	33.65	33.75	-1	1,409	-0.07%
2019/10/07	1	34.55	0	0.00	34.15	1	1,409	0.07%
2019/10/04	3	34.73	0	0.00	34.40	3	1,406	0.21%
2019/09/27	2	35.20	0	0.00	34.70	2	1,422	0.14%
2019/09/26	0	0.00	1	35.15	35.55	-1	1,427	-0.07%
2019/09/24	0	0.00	3	36.27	35.55	-3	1,452	-0.21%
2019/09/23	1	36.40	1	36.65	36.30	0	1,430	0.00%
2019/09/20	4	34.60	3	35.37	35.30	1	1,372	0.07%
2019/09/19	0	0.00	1	33.75	33.80	-1	1,325	-0.08%
2019/09/18	1	34.35	1	34.00	33.80	0	1,350	0.00%
2019/09/17	2	33.40	0	0.00	33.35	2	1,384	0.14%
2019/09/12	0	0.00	0	34.10	34.10	0	1,524	0.00%
2019/09/11	1	34.25	1	34.15	34.20	0	1,694	0.00%
2019/09/10	0	0.00	1	35.40	33.60	-1	1,714	-0.06%
2019/09/09	9	35.33	14	35.70	34.60	-5	1,740	-0.29%
2019/09/06	1	33.95	3	33.42	33.95	-2	1,717	-0.12%
2019/09/05	1	32.50	0	0.00	32.45	1	1,695	0.06%
2019/08/29	2	31.85	0	0.00	31.70	2	1,791	0.11%
2019/08/22	0	0.00	1	32.45	32.10	-1	1,824	-0.05%
2019/08/19	1	32.40	0	0.00	32.30	1	1,870	0.05%
2019/08/16	1	31.40	13	32.24	32.45	-12	1,882	-0.64%
2019/08/15	10	31.25	0	0.00	31.05	10	1,885	0.53%
2019/08/07	6	31.64	0	0.00	31.15	6	2,113	0.28%
2019/08/06	0	0.00	1	33.30	33.05	-1	2,116	-0.05%
2019/08/02	1	34.50	1	34.70	34.40	0	2,159	0.00%
2019/08/01	1	34.80	0	0.00	35.15	1	2,200	0.05%
2019/07/31	1	35.15	2	35.25	35.10	-1	2,251	-0.04%
2019/07/30	4	35.98	0	0.00	35.20	4	2,272	0.18%
2019/07/29	3	37.10	1	36.85	36.55	2	2,261	0.09%
2019/07/26	3	37.05	4	37.21	37.00	-1	2,259	-0.04%
2019/07/25	2	36.63	1	36.45	36.80	1	2,221	0.05%
2019/07/22	0	0.00	1	35.15	35.30	-1	2,225	-0.04%
2019/07/19	1	35.00	0	0.00	35.00	1	2,226	0.04%
2019/07/17	4	35.38	0	0.00	35.35	4	2,239	0.18%
2019/07/16	0	0.00	2	35.45	35.25	-2	2,253	-0.09%
2019/07/08	2	35.55	0	0.00	35.30	2	2,476	0.08%
2019/07/02	0	0.00	1	36.90	37.25	-1	2,579	-0.04%
2019/06/27	1	36.00	2	35.95	35.75	-1	2,614	-0.04%
2019/06/25	0	0.00	5	34.25	34.25	-5	2,628	-0.19%
2019/06/24	0	0.00	10	34.93	34.90	-10	2,724	-0.37%
2019/06/21	0	0.00	2	38.80	35.85	-2	2,762	-0.07%
2019/06/19	2	38.65	6	38.35	38.60	-4	2,773	-0.14%
2019/06/18	3	35.28	0	0.00	35.35	3	2,643	0.11%
2019/06/17	5	35.15	0	0.00	35.15	5	2,689	0.19%
2019/06/12	0	0.00	2	34.48	34.00	-2	3,264	-0.06%
2019/06/10	1	32.50	0	0.00	32.50	1	3,428	0.03%
2019/06/03	0	0.00	1	32.00	32.05	-1	3,513	-0.03%
2019/05/30	1	32.50	0	0.00	32.50	1	3,561	0.03%
2019/05/23	0	0.00	1	34.15	32.50	-1	3,594	-0.03%
2019/05/22	0	0.00	1	34.10	33.80	-1	3,638	-0.03%
2019/05/21	0	0.00	33	33.93	34.20	-33	3,672	-0.90%
2019/05/20	1	33.60	0	0.00	33.10	1	3,733	0.03%
2019/05/17	39	32.34	0	0.00	32.35	39	3,741	1.04%
2019/05/16	84	34.48	88	33.98	33.05	-4	3,755	-0.11%
2019/05/15	6	34.65	2	34.65	34.65	4	3,702	0.11%
2019/05/14	2	30.10	0	0.00	31.50	2	3,656	0.05%
2019/05/10	0	0.00	3	33.55	32.40	-3	3,668	-0.08%
2019/05/09	1	34.30	0	0.00	33.10	1	3,640	0.03%
2019/05/08	3	34.90	1	35.50	34.95	2	3,625	0.06%
2019/05/07	2	38.10	0	0.00	37.35	2	3,632	0.06%
2019/04/30	2	38.60	2	38.15	38.60	0	3,607	0.00%
2019/04/19	2	38.95	1	39.10	38.95	1	3,575	0.03%
2019/04/17	3	41.03	0	0.00	40.00	3	3,536	0.08%
2019/04/16	4	40.40	5	40.45	41.00	-1	3,458	-0.03%
2019/04/15	0	0.00	1	39.60	39.10	-1	3,406	-0.03%
2019/04/12	4	39.06	0	0.00	38.70	4	3,397	0.12%
2019/04/09	0	0.00	5	39.60	39.05	-5	3,329	-0.15%
2019/04/03	0	0.00	4	39.30	39.55	-4	3,323	-0.12%
2019/04/01	0	0.00	0.2	39.20	39.20	-0.2	3,355	-0.01%
2019/03/29	81	39.93	81	39.22	39.90	0	3,323	0.00%
2019/03/28	0	0.00	2	39.33	39.00	-2	3,292	-0.06%
2019/03/27	1	40.55	5.6	40.28	40.00	-4.6	3,279	-0.14%
2019/03/26	1	39.50	1	39.10	39.50	0	3,166	0.00%
2019/03/22	1	37.70	0	0.00	37.70	1	3,061	0.03%
2019/03/21	0	0.00	8	38.00	38.10	-8	2,988	-0.27%
2019/03/20	1	38.30	2	38.55	38.10	-1	3,078	-0.03%
2019/03/19	60	40.09	64	40.24	37.35	-4	3,027	-0.13%
2019/03/18	0	0.00	3	38.50	38.50	-3	2,779	-0.11%
2019/03/15	68	34.64	66	34.93	35.00	2	2,672	0.07%
2019/03/14	9	33.62	8	33.73	33.85	1	2,396	0.04%
2019/03/13	0	0.00	1	29.00	30.80	-1	2,243	-0.04%
2019/03/11	0	0.00	5	29.25	28.85	-5	2,223	-0.22%
2019/03/08	0	0.00	1	28.95	28.80	-1	2,259	-0.04%
2019/03/07	0	0.00	20	29.25	28.80	-20	2,269	-0.88%
2019/03/05	0	0.00	5	28.00	28.20	-5	2,290	-0.22%
2019/02/27	0	0.00	0	28.20	28.35	0	2,407	0.00%
2019/02/26	5	28.55	0	0.00	28.35	5	2,544	0.20%
2019/02/25	2	29.25	3	29.23	28.65	-1	2,641	-0.04%
2019/02/22	5	28.85	0	0.00	28.90	5	2,634	0.19%
2019/02/21	26	28.75	12	28.72	29.00	14	2,629	0.53%
2019/02/20	0	0.00	15	28.99	28.35	-15	2,579	-0.58%
2019/02/19	8	29.28	0	0.00	29.10	8	2,560	0.31%
2019/02/18	1	27.50	1	27.95	27.95	0	2,494	0.00%
2019/02/12	0	0.00	1	27.20	26.80	-1	2,610	-0.04%
2019/01/30	3	25.73	0	0.00	25.65	3	2,670	0.11%
2019/01/29	0	0.00	2	26.10	26.10	-2	2,669	-0.07%
2019/01/28	2	26.33	1	26.30	25.85	1	2,649	0.04%
2019/01/22	0	0.00	1	24.85	24.65	-1	2,673	-0.04%
2019/01/21	1	24.70	0	0.00	24.60	1	2,673	0.04%
2019/01/18	5	23.90	0	0.00	23.80	5	2,685	0.19%
2019/01/17	0	0.00	27	23.89	23.80	-27	2,719	-0.99%
2019/01/16	8	24.70	0	0.00	24.70	8	2,716	0.29%
2019/01/15	6	24.70	0	0.00	24.70	6	2,714	0.22%
2019/01/14	1	24.90	0	0.00	24.70	1	2,730	0.04%
2019/01/11	1	24.65	0	0.00	24.65	1	2,752	0.04%
2019/01/09	20	25.58	21	25.12	25.00	-1	2,777	-0.04%
2019/01/08	10	24.45	0	0.00	24.65	10	2,779	0.36%
2019/01/07	1	24.70	0	0.00	24.60	1	2,799	0.04%
2019/01/03	2	25.75	2	25.00	25.20	0	2,846	0.00%
2018/12/28	8	26.37	1	26.35	26.30	7	2,880	0.24%
2018/12/27	14	27.15	10	26.80	26.80	4	2,930	0.14%
2018/12/26	5	27.55	0	0.00	26.90	5	2,945	0.17%
2018/12/25	36	28.18	51	28.23	27.70	-15	2,948	-0.51%
2018/12/24	0	0.00	10	26.90	26.90	-10	2,886	-0.35%
2018/12/20	2	26.30	0	0.00	27.95	2	2,906	0.07%
2018/12/19	1	28.20	0	0.00	28.00	1	2,954	0.03%
2018/12/18	20	28.53	0	0.00	27.70	20	2,953	0.68%
2018/12/17	10	28.95	10	28.40	28.40	0	2,974	0.00%
2018/12/14	11	28.57	0	0.00	28.75	11	3,038	0.36%
2018/12/13	6	29.70	8	29.09	28.85	-2	3,134	-0.06%
2018/12/12	0	0.00	14	27.30	27.75	-14	3,085	-0.45%
2018/12/11	1	26.80	1	26.80	26.80	0	3,088	0.00%
2018/12/10	0	0.00	1	26.75	26.10	-1	3,105	-0.03%
2018/12/07	4	27.10	0	0.00	27.30	4	3,097	0.13%
2018/12/06	10	26.30	0	0.00	26.10	10	3,086	0.32%
2018/12/03	0	0.00	1	29.15	29.20	-1	3,080	-0.03%
2018/11/30	5	28.24	0	0.00	28.60	5	3,070	0.16%
2018/11/29	1	28.30	19	28.52	28.40	-18	3,068	-0.59%
2018/11/28	1	27.60	2	27.35	27.40	-1	3,029	-0.03%
2018/11/26	26	26.65	26	26.78	26.80	0	3,227	0.00%
2018/11/23	11	26.12	2	29.35	25.85	9	3,178	0.28%
2018/11/22	10	25.70	29	26.39	26.70	-19	3,106	-0.61%
2018/11/20	10	23.90	0	0.00	23.55	10	3,002	0.33%
2018/11/16	0	0.00	10	24.40	23.95	-10	3,064	-0.33%
2018/11/15	10	24.10	0	0.00	23.70	10	3,118	0.32%
2018/11/13	17	24.93	12	25.03	24.90	5	3,087	0.16%
2018/11/12	1	24.60	4	24.54	24.65	-3	3,018	-0.10%
2018/11/09	1	22.45	0	0.00	22.75	1	2,973	0.03%
2018/11/08	10	23.22	0	0.00	22.35	10	2,995	0.33%
2018/11/07	0	0.00	13	22.24	22.55	-13	3,010	-0.43%
2018/11/06	5	20.60	0	0.00	20.50	5	3,039	0.16%
2018/11/05	0	0.00	2	20.70	21.15	-2	3,087	-0.06%
2018/11/02	0	0.00	11	21.47	21.30	-11	3,138	-0.35%
2018/11/01	8	21.41	4	21.05	21.35	4	3,132	0.13%
2018/10/31	4	20.20	0	0.00	20.20	4	3,126	0.13%
2018/10/30	3	19.00	6	19.53	19.05	-3	3,144	-0.10%
2018/10/29	0	0.00	1	18.45	19.00	-1	3,158	-0.03%
2018/10/26	5	19.20	0	0.00	18.85	5	3,200	0.16%
2018/10/25	5	19.50	0	0.00	19.65	5	3,196	0.16%
2018/10/24	3	21.55	1	21.65	21.15	2	3,190	0.06%
2018/10/23	0	0.00	3	21.90	21.95	-3	3,184	-0.09%
2018/10/22	1	22.95	0	0.00	23.05	1	3,188	0.03%
2018/10/19	0	0.00	1	21.50	22.45	-1	3,193	-0.03%
2018/10/18	2	23.65	0	0.00	23.10	2	3,213	0.06%
2018/10/16	5	25.09	1	24.65	24.65	4	3,311	0.12%
2018/10/15	1	25.05	1	25.15	24.90	0	3,356	0.00%
2018/10/12	2	24.50	0	0.00	24.60	2	3,387	0.06%
2018/10/11	0	0.00	12	24.72	24.50	-12	3,401	-0.35%
2018/10/09	12	27.88	7	27.80	27.20	5	3,417	0.15%
2018/10/05	3	28.72	5	28.39	28.75	-2	3,464	-0.06%
2018/10/02	1	35.00	0	0.00	35.00	1	3,755	0.03%
2018/10/01	0	0.00	2	35.75	35.75	-2	3,821	-0.05%
2018/09/27	2	36.63	0	0.00	36.10	2	4,132	0.05%
2018/09/26	2	37.00	2	37.98	37.00	0	4,340	0.00%
2018/09/25	1	36.90	0	0.00	36.90	1	4,569	0.02%
2018/09/21	10	37.20	0	0.00	36.90	10	4,984	0.20%
2018/09/20	3	36.98	1	37.10	36.95	2	5,195	0.04%
2018/09/19	1	39.55	0	0.00	38.05	1	5,237	0.02%
2018/09/18	0	0.00	3	37.67	37.35	-3	5,270	-0.06%
2018/09/17	1	36.80	0	0.00	36.20	1	5,414	0.02%
2018/09/14	0	0.00	1	36.15	36.60	-1	5,661	-0.02%
2018/09/13	1	35.90	0	0.00	35.30	1	5,935	0.02%
2018/09/12	2	35.30	0	0.00	35.20	2	6,269	0.03%
2018/09/11	6	36.13	6	35.88	36.05	0	6,611	0.00%
2018/09/10	5	35.45	1	36.25	35.00	4	6,919	0.06%
2018/09/07	1	36.70	7	37.05	37.05	-6	7,192	-0.08%
2018/09/06	1	38.35	11	39.06	38.35	-10	7,280	-0.14%
2018/09/05	9	39.41	1	38.90	38.15	8	7,641	0.10%
2018/09/04	2	38.00	0	0.00	38.40	2	7,816	0.03%
2018/09/03	14	38.86	15	38.29	37.40	-1	7,856	-0.01%
2018/08/31	0	0.00	5	37.70	39.90	-5	7,891	-0.06%
2018/08/30	2	36.75	0	0.00	36.90	2	7,861	0.03%
2018/08/29	11	36.90	5	37.07	36.50	6	7,909	0.08%
2018/08/28	1	35.25	0	0.00	35.00	1	8,048	0.01%
2018/08/27	5	34.90	0	0.00	35.60	5	8,131	0.06%
2018/08/24	1	34.60	0	0.00	34.50	1	8,175	0.01%
2018/08/23	0	0.00	7	35.30	35.30	-7	8,274	-0.08%
2018/08/22	7	34.50	0	0.00	36.35	7	8,297	0.08%
2018/08/16	3	35.93	1	34.80	35.90	2	8,317	0.02%
2018/08/15	6	35.48	5	35.50	35.45	1	8,315	0.01%
2018/08/14	10	35.40	0	0.00	35.50	10	8,324	0.12%
2018/08/13	0	0.00	7	38.19	35.15	-7	8,494	-0.08%
2018/08/10	6	39.23	6	39.70	38.70	0	8,575	0.00%
2018/08/08	6	41.50	0	0.00	40.10	6	9,082	0.07%
2018/08/03	1	43.40	1	42.75	43.40	0	9,304	0.00%
2018/07/31	1	45.35	10	45.25	45.60	-9	9,520	-0.09%
2018/07/30	0	0.00	0.1	44.95	45.15	-0.1	9,620	0.00%
2018/07/24	10	47.90	6	47.80	47.60	4	10,379	0.04%
2018/07/23	3	47.03	1	47.95	47.15	2	10,464	0.02%
2018/07/20	1	46.10	10	45.24	45.20	-9	10,498	-0.09%
2018/07/19	6	45.90	7	45.66	45.00	-1	10,644	-0.01%
2018/07/18	7	47.53	3	47.28	46.20	4	10,796	0.04%
2018/07/17	1	47.90	6	48.00	47.25	-5	10,883	-0.05%
2018/07/16	2	48.00	0	0.00	48.00	2	11,280	0.02%
2018/07/12	9	47.73	7	49.16	47.95	2	11,567	0.02%
2018/07/11	16	47.90	6	48.17	48.10	10	11,705	0.09%
2018/07/10	9	45.36	18	44.99	45.60	-9	11,634	-0.08%
2018/07/09	3	48.93	6	49.07	47.50	-3	11,760	-0.03%
2018/07/06	49	48.87	48	47.92	48.55	1	11,839	0.01%
2018/07/05	8	49.24	6	47.88	47.75	2	11,778	0.02%
2018/07/04	3	49.93	1	49.00	49.00	2	11,826	0.02%
2018/07/03	25	51.83	2	51.95	50.00	23	11,863	0.19%
2018/07/02	6	54.40	8	54.60	51.40	-2	11,591	-0.02%
2018/06/29	7	47.74	13	48.62	50.40	-6	11,188	-0.05%
2018/06/28	1	47.95	6	47.79	45.85	-5	10,976	-0.05%
2018/06/27	1	48.80	2	48.05	47.70	-1	10,885	-0.01%
2018/06/26	23	45.96	24	46.34	47.50	-1	10,755	-0.01%
2018/06/25	37	48.59	34	45.20	44.50	3	10,586	0.03%
2018/06/22	17	50.38	15	51.82	49.00	2	10,353	0.02%
2018/06/21	48	47.78	44	48.24	50.10	4	10,077	0.04%
2018/06/20	10	46.04	15	46.09	46.10	-5	9,813	-0.05%
2018/06/19	41	45.84	38	46.41	47.15	3	9,495	0.03%
2018/06/15	1	41.80	4.5	42.44	42.90	-3.5	9,375	-0.04%
2018/06/14	15	39.73	1	40.20	40.15	14	9,233	0.15%
2018/06/13	14	42.13	16	42.94	39.00	-2	9,282	-0.02%
2018/06/12	3	39.50	11	39.48	39.35	-8	9,006	-0.09%
2018/06/11	8	37.29	2	37.45	37.65	6	9,064	0.07%
2018/06/08	6	35.62	2	36.18	35.95	4	9,002	0.04%
2018/06/07	0	0.00	1	37.45	37.45	-1	8,910	-0.01%
2018/06/06	3	38.62	4	39.23	38.55	-1	8,907	-0.01%
2018/06/05	16	39.85	12	40.05	38.20	4	8,871	0.05%
2018/06/04	7	40.26	6.1	42.30	42.30	0.9	8,700	0.01%
2018/06/01	7	38.99	7	39.06	38.80	0	8,669	0.00%
2018/05/31	8	39.31	8	39.27	39.45	0	8,675	0.00%
2018/05/30	7	36.51	14	37.93	38.70	-7	8,661	-0.08%
2018/05/29	8	35.86	8	36.79	37.50	0	8,673	0.00%
2018/05/28	6	34.20	12	35.30	35.00	-6	8,672	-0.07%
2018/05/25	7	35.17	6	34.95	34.80	1	8,726	0.01%
2018/05/24	7	35.30	6	34.90	34.90	1	8,796	0.01%
2018/05/23	10	35.34	7	35.38	35.50	3	8,985	0.03%
2018/05/22	10	35.44	10	35.80	35.80	0	9,216	0.00%
2018/05/21	2	37.48	4	37.83	37.00	-2	9,236	-0.02%
2018/05/18	9	35.80	19	35.18	35.60	-10	9,168	-0.11%
2018/05/17	52	36.72	46	36.54	36.60	6	9,229	0.07%
2018/05/16	12	34.75	5	34.85	33.80	7	9,069	0.08%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	1	33.00	8.8	32.75	33.20	-7.8	8,863	-0.09%
2018/05/11	2	30.60	0	0.00	30.20	2	8,709	0.02%
2018/05/10	4	30.50	3	30.35	30.15	1	8,637	0.01%
2018/05/09	2	31.20	0	0.00	31.00	2	8,554	0.02%
2018/05/08	2.1	31.61	1	31.70	30.90	1.1	8,544	0.01%
2018/05/07	3	30.72	11.4	31.18	31.00	-8.4	8,596	-0.10%
2018/05/04	11	31.66	10	32.57	31.10	1	8,574	0.01%
2018/05/03	13	32.20	3	33.03	31.90	10	8,483	0.12%
2018/05/02	1	30.75	3	33.18	30.90	-2	8,397	-0.02%
2018/04/27	4	30.59	0	0.00	30.90	4	8,131	0.05%
2018/04/26	2	29.55	1	30.70	28.10	1	7,996	0.01%
2018/04/25	2	30.05	2	30.18	29.90	0	7,863	0.00%
2018/04/24	2	29.68	2	30.85	29.00	0	7,654	0.00%
2018/04/23	5	34.80	6	33.06	32.20	-1	7,447	-0.01%
2018/04/20	14	35.89	10	36.12	35.50	4	7,296	0.05%
2018/04/18	2	28.58	10	28.10	31.40	-8	6,821	-0.12%
2018/04/17	9	31.70	9	31.50	28.55	0	6,457	0.00%
2018/04/16	41	32.53	31	32.05	31.70	10	6,250	0.16%
2018/04/13	6	31.81	7	32.60	32.95	-1	6,134	-0.02%
2018/04/12	4	37.00	0	0.00	33.30	4	5,835	0.07%
2018/04/11	0	0.00	1	37.00	36.90	-1	5,665	-0.02%
2018/04/10	0	0.00	3	37.60	36.00	-3	5,565	-0.05%
2018/04/09	2	38.70	10.5	40.20	38.70	-8.5	5,342	-0.16%
2018/04/03	2	43.13	0	0.00	43.00	2	5,068	0.04%
2018/04/02	1.2	41.89	0	0.00	42.95	1.2	5,039	0.02%
2018/03/30	0	0.00	1	39.00	37.70	-1	4,975	-0.02%
2018/03/29	5	41.60	0.5	40.05	40.55	4.5	4,959	0.09%
2018/03/28	0	0.00	1	38.15	40.15	-1	4,960	-0.02%
2018/03/27	0	0.00	2	36.80	38.30	-2	4,959	-0.04%
2018/03/23	0	0.00	11	34.12	34.00	-11	4,884	-0.23%
2018/03/22	3	37.02	0	0.00	36.35	3	4,811	0.06%
2018/03/21	3	38.05	14	38.71	40.35	-11	4,771	-0.23%
2018/03/20	10	33.90	25	35.12	36.70	-15	4,550	-0.33%
2018/03/19	10	30.45	15	32.59	33.40	-5	4,382	-0.11%
2018/03/16	6.1	30.32	18	31.26	30.40	-11.9	4,204	-0.28%
2018/03/15	33	30.58	53	31.87	32.20	-20	4,071	-0.49%
2018/03/13	0	0.00	3	26.65	26.65	-3	3,766	-0.08%
2018/03/12	10	23.15	26	23.79	24.25	-16	3,704	-0.43%
2018/03/09	18	22.23	10	22.40	22.05	8	3,598	0.22%
2018/03/08	16	22.98	2	23.50	22.70	14	3,541	0.40%
2018/03/07	7	22.54	0	0.00	23.00	7	3,492	0.20%
2018/03/06	3	23.40	12	24.13	24.50	-9	3,428	-0.26%
2018/03/05	34	23.85	15.2	24.28	23.90	18.8	3,361	0.56%
2018/03/02	11	23.08	15	23.52	23.75	-4	3,256	-0.12%
2018/03/01	12	21.29	1	21.00	21.75	11	3,151	0.35%
2018/02/27	2	20.35	13	20.18	19.80	-11	3,066	-0.36%
2018/02/26	14	18.86	8	19.70	19.75	6	2,980	0.20%
2018/02/23	6	19.09	15.8	19.75	18.65	-9.8	2,888	-0.34%
2018/02/22	16	20.91	5	20.86	20.60	11	2,673	0.41%
2018/02/21	1	19.35	2	19.35	19.35	-1	2,419	-0.04%
2018/02/12	5	16.18	0	0.00	17.60	5	2,351	0.21%
2018/02/09	0	0.00	2	16.00	16.00	-2	2,163	-0.09%
2018/02/08	1	14.00	11	13.77	14.55	-10	1,950	-0.51%
2018/02/06	0	0.00	1	12.15	12.05	-1	1,702	-0.06%
2018/02/05	10	12.95	0	0.00	12.90	10	1,639	0.61%
2018/02/02	1	13.50	1	13.60	13.50	0	1,605	0.00%
2018/01/31	1	14.00	1	13.00	14.10	0	1,535	0.00%
2018/01/30	6	14.20	46	13.99	13.50	-40	1,431	-2.80%
2018/01/29	5	14.60	2	14.60	14.60	3	1,284	0.23%
2018/01/26	1	12.40	0	0.00	13.30	1	1,164	0.09%
2018/01/25	40	12.46	17	12.51	12.10	23	1,055	2.18%
2018/01/24	7	11.99	3	12.40	12.40	4	914	0.44%
2018/01/17	0	0.00	1	10.55	10.70	-1	745	-0.13%
2018/01/11	1	10.55	0	0.00	10.55	1	779	0.13%
2018/01/10	0	0.00	1	10.85	10.80	-1	782	-0.13%
2018/01/09	1	10.50	1	10.60	10.70	0	781	0.00%
2018/01/08	0	0.00	1	10.65	10.50	-1	842	-0.12%
2018/01/04	1	10.75	0	0.00	10.85	1	902	0.11%
2018/01/02	0	0.00	1	10.75	10.65	-1	917	-0.11%