威盛 (2388)-元大-博愛券商分點個股進出

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－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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	1	131.00	0	0.00	131.00	1	8,842	0.01%
2024/04/25	11	133.18	11	128.86	129.00	0	8,838	0.00%
2024/04/24	3	125.17	7.2	126.69	130.00	-4.2	8,896	-0.05%
2024/04/23	10	122.90	7	122.00	121.00	3	9,048	0.03%
2024/04/22	3.5	123.81	1	126.99	121.00	2.5	9,123	0.03%
2024/04/19	18	133.72	15.3	129.97	128.00	2.7	9,217	0.03%
2024/04/18	6.3	140.73	3	141.00	138.50	3.3	9,285	0.04%
2024/04/17	17.2	139.35	16	141.31	141.00	1.2	9,411	0.01%
2024/04/16	33.1	138.57	39	137.46	137.00	-6	9,409	-0.06%
2024/04/15	58	146.11	25.3	145.14	139.00	32.7	9,595	0.34%
2024/04/12	9	132.50	15.5	137.78	140.00	-6.5	9,891	-0.07%
2024/04/11	5.2	128.31	4	128.38	127.50	1.2	9,777	0.01%
2024/04/10	10	130.75	15.4	131.00	131.50	-5.4	9,901	-0.05%
2024/04/09	30	129.40	18	130.06	131.00	12	10,007	0.12%
2024/04/08	2.4	127.01	9	126.89	127.00	-6.6	10,190	-0.06%
2024/04/03	2.2	129.45	1	129.50	129.50	1.2	10,292	0.01%
2024/04/02	2	129.75	5	130.20	129.50	-3	10,401	-0.03%
2024/04/01	5.1	130.43	3	131.46	132.00	2.2	10,566	0.02%
2024/03/29	0	0.00	3	128.00	125.50	-3	10,813	-0.03%
2024/03/28	8.5	127.74	8.1	127.82	126.00	0.4	10,978	0.00%
2024/03/27	15.2	129.59	7	128.86	127.50	8.2	11,173	0.07%
2024/03/26	40.1	138.20	17.2	132.44	131.50	22.9	11,227	0.20%
2024/03/25	0	0.00	3	134.50	134.50	-3	10,741	-0.03%
2024/03/22	2.1	122.24	2	123.50	122.50	0.1	10,943	0.00%
2024/03/21	3	120.50	6	120.50	121.50	-3	11,314	-0.03%
2024/03/20	2	119.00	3	119.17	120.00	-1	12,008	-0.01%
2024/03/19	2.3	121.42	1	122.00	120.00	1.3	12,105	0.01%
2024/03/18	2.1	120.55	3.1	121.03	122.00	-1	12,316	-0.01%
2024/03/15	5.1	122.68	8.2	121.59	121.00	-3.1	12,709	-0.02%
2024/03/14	2.1	121.55	2	123.00	122.50	0.1	13,710	0.00%
2024/03/13	6	123.58	10	125.30	123.00	-4	14,188	-0.03%
2024/03/12	0.1	130.00	3.5	130.43	129.00	-3.4	14,705	-0.02%
2024/03/11	8	130.44	2	130.25	129.00	6	14,997	0.04%
2024/03/08	7.1	134.57	10.1	132.82	131.00	-3	15,156	-0.02%
2024/03/07	23.6	138.66	11.1	139.14	137.50	12.5	15,459	0.08%
2024/03/06	3.1	128.68	6	128.50	128.50	-2.9	15,394	-0.02%
2024/03/05	1	131.00	1	132.50	131.50	0	15,797	0.00%
2024/03/04	2	131.50	1.1	133.91	131.50	0.9	16,131	0.01%
2024/03/01	2.1	131.51	2	133.00	131.00	0.1	16,757	0.00%
2024/02/29	1	130.50	4	130.00	132.00	-3	16,958	-0.02%
2024/02/27	11	131.32	8	131.13	130.00	3	17,108	0.02%
2024/02/26	6	133.00	5	133.50	132.50	1	17,706	0.01%
2024/02/23	0	0.00	5.2	134.90	134.00	-5.2	18,732	-0.03%
2024/02/22	5.2	136.83	15.2	132.84	132.50	-10	19,143	-0.05%
2024/02/21	0.3	138.44	3	137.17	136.50	-2.7	19,465	-0.01%
2024/02/20	3.1	136.68	2	139.00	136.50	1.1	20,833	0.01%
2024/02/19	19.4	138.03	2	137.50	137.00	17.4	21,480	0.08%
2024/02/16	5.5	138.73	7	140.07	141.00	-1.5	22,655	-0.01%
2024/02/15	21	137.95	21	136.88	136.00	0	23,835	0.00%
2024/02/05	12	138.63	6.1	138.82	137.00	5.9	23,844	0.02%
2024/02/02	13	143.23	12	141.67	143.00	1	24,008	0.00%
2024/02/01	6	137.67	5	139.50	137.00	1	24,146	0.00%
2024/01/31	2	139.00	2	140.75	138.50	0	24,912	0.00%
2024/01/30	8	139.06	7	139.29	138.50	1	25,466	0.00%
2024/01/29	2	140.00	2	139.50	141.50	0	27,200	0.00%
2024/01/26	2.1	141.93	2	141.00	140.00	0.1	28,504	0.00%
2024/01/25	1	142.50	1	144.50	142.50	0	29,219	0.00%
2024/01/24	16	147.09	16	144.28	143.50	0	29,380	0.00%
2024/01/23	7	147.64	5	149.10	146.50	2	29,733	0.01%
2024/01/22	3.1	148.97	2	148.50	148.00	1.1	30,158	0.00%
2024/01/19	31	144.73	17	145.24	145.00	14	30,462	0.05%
2024/01/18	11	142.59	12	142.58	143.00	-1	30,718	0.00%
2024/01/17	12.5	147.16	4	149.87	143.50	8.5	31,186	0.03%
2024/01/16	3	149.17	2	148.75	147.50	1	31,268	0.00%
2024/01/15	3	147.33	21	149.40	149.50	-18	31,362	-0.06%
2024/01/12	21	147.60	36.2	147.20	145.50	-15.2	31,612	-0.05%
2024/01/11	32.3	150.23	25	151.08	150.00	7.3	31,796	0.02%
2024/01/10	18	149.33	20	150.73	152.50	-2	33,245	-0.01%
2024/01/09	34	150.09	20	149.62	149.00	14	33,456	0.04%
2024/01/08	44.3	161.18	113	154.73	149.00	-68.7	33,451	-0.21%	大賣/
2024/01/05	8.1	156.46	9.4	158.72	160.00	-1.3	33,127	0.00%
2024/01/04	4.1	156.76	5.2	158.08	157.00	-1.1	33,237	0.00%
2024/01/03	1	154.51	20	157.05	156.50	-19	33,381	-0.06%
2024/01/02	13	153.58	9.4	153.93	157.00	3.7	33,333	0.01%
2023/12/29	7.1	155.85	1	156.00	156.50	6.1	33,292	0.02%
2023/12/28	4.1	153.00	8	154.56	154.00	-3.9	33,365	-0.01%
2023/12/27	11	154.50	5.5	154.57	153.00	5.6	33,848	0.02%
2023/12/26	105.1	160.34	17.1	158.24	157.00	88	34,020	0.26%	大買/
2023/12/25	20.1	157.10	20	156.70	156.50	0.1	33,926	0.00%
2023/12/22	7.2	154.81	6.2	155.26	155.50	1	33,954	0.00%
2023/12/21	18.2	151.74	13	151.50	151.50	5.2	33,980	0.02%
2023/12/20	9.1	152.56	7	153.29	151.50	2.1	34,141	0.01%
2023/12/19	15	151.37	15	152.50	152.00	0	34,211	0.00%
2023/12/18	37.3	153.72	32	153.92	152.50	5.3	34,286	0.02%
2023/12/15	35.8	159.88	33	157.89	156.00	2.8	34,194	0.01%
2023/12/14	12	163.92	8.3	164.54	165.00	3.7	33,968	0.01%
2023/12/13	19	162.21	19	161.76	161.00	0	34,449	0.00%
2023/12/12	24.4	163.82	26	163.94	163.50	-1.6	35,051	0.00%
2023/12/11	91.1	169.52	49	165.21	161.50	42.1	34,894	0.12%
2023/12/08	16	170.94	34	172.78	174.00	-18	33,960	-0.05%
2023/12/07	28	161.84	20	163.63	166.00	8	33,596	0.02%
2023/12/06	7	172.21	23	170.17	170.50	-16	33,297	-0.05%
2023/12/05	15	170.00	10.1	170.84	169.50	4.9	33,200	0.01%
2023/12/04	28	176.28	24	178.48	173.00	4	33,133	0.01%
2023/12/01	16	173.81	20	176.02	176.50	-4	32,795	-0.01%
2023/11/30	22	173.52	25	172.60	172.50	-3	32,648	-0.01%
2023/11/29	13	169.08	12	169.71	170.50	1	32,301	0.00%
2023/11/28	39.1	169.32	41.1	169.19	168.00	-2.1	32,070	-0.01%
2023/11/27	5	163.60	4	164.75	160.00	1	31,641	0.00%
2023/11/24	19	164.53	17	164.59	165.00	2	31,699	0.01%
2023/11/23	38	166.03	34.4	164.30	163.50	3.7	31,774	0.01%
2023/11/22	82	171.92	79.7	172.20	170.50	2.3	31,908	0.01%
2023/11/21	27.3	164.86	39.3	166.79	168.50	-12	31,430	-0.04%
2023/11/20	20	163.60	21.4	164.68	166.00	-1.4	31,221	0.00%
2023/11/17	70.4	161.53	65	162.28	164.00	5.3	30,986	0.02%
2023/11/16	34	158.12	36	158.11	160.00	-2	29,688	-0.01%
2023/11/15	76	156.11	88.1	156.59	158.50	-12.1	29,107	-0.04%
2023/11/14	41	145.76	62	147.19	149.50	-21	28,172	-0.07%
2023/11/13	0	0.00	11	138.50	138.50	-11	27,196	-0.04%
2023/11/10	11	127.95	7	128.14	126.00	4	27,211	0.01%
2023/11/09	11	128.73	13	129.04	129.00	-2	27,142	-0.01%
2023/11/08	48	130.76	38	131.12	129.00	10	27,019	0.04%
2023/11/07	52	133.56	56	133.96	133.50	-4	26,701	-0.01%
2023/11/06	93.2	141.57	60	141.52	135.00	33.2	26,450	0.13%
2023/11/03	63	138.95	84.4	140.71	145.00	-21.4	25,118	-0.09%
2023/11/02	36	125.90	51.6	128.20	132.00	-15.6	24,186	-0.06%
2023/11/01	22	121.57	23	120.78	120.00	-1	23,920	0.00%
2023/10/31	25	123.86	18	120.14	119.00	7	23,942	0.03%
2023/10/30	39	122.59	48	123.63	123.00	-9	23,924	-0.04%
2023/10/27	16.1	119.63	15	118.60	117.00	1.1	23,866	0.00%
2023/10/26	16.4	121.41	12	121.29	119.00	4.4	23,523	0.02%
2023/10/25	51	121.57	60.6	125.93	124.00	-9.6	23,188	-0.04%
2023/10/24	32	115.52	32	114.11	117.50	0	22,575	0.00%
2023/10/23	36	116.00	33	116.76	114.50	3	22,310	0.01%
2023/10/20	26.2	117.27	19	116.87	116.50	7.2	22,156	0.03%
2023/10/19	15.1	121.40	13	122.42	122.50	2.1	21,788	0.01%
2023/10/18	53.8	132.81	46.3	132.25	121.50	7.5	21,471	0.04%
2023/10/17	25	129.32	37	131.45	134.50	-12	19,814	-0.06%
2023/10/16	18	124.36	26.1	123.25	122.50	-8.1	19,488	-0.04%
2023/10/13	17.3	121.15	27.6	120.89	122.00	-10.3	19,195	-0.05%
2023/10/12	8	113.25	37.9	116.37	118.50	-29.9	19,873	-0.15%
2023/10/11	29.7	110.89	9	109.11	108.00	20.7	20,327	0.10%
2023/10/06	11.2	116.77	3	116.33	116.00	8.2	20,959	0.04%
2023/10/05	20.1	117.68	5.1	117.91	117.00	15	21,594	0.07%
2023/10/04	6	117.58	4	118.00	118.50	2	22,450	0.01%
2023/10/03	53.1	123.69	42.3	124.51	118.00	10.8	22,460	0.05%
2023/10/02	26	124.85	37.2	124.44	123.00	-11.2	22,027	-0.05%
2023/09/28	13.1	121.38	16.1	119.67	118.50	-3.1	22,128	-0.01%
2023/09/27	9.1	119.10	16	120.00	121.50	-6.9	21,906	-0.03%
2023/09/26	24.1	119.17	9.1	118.77	117.00	15.1	21,747	0.07%
2023/09/25	10.1	121.71	17	122.76	122.00	-6.9	21,526	-0.03%
2023/09/22	34.2	118.15	39	119.58	120.00	-4.8	21,249	-0.02%
2023/09/21	33.1	115.86	35	116.99	119.00	-2	21,117	-0.01%
2023/09/20	21	116.19	15.2	115.70	115.50	5.8	20,877	0.03%
2023/09/19	19.1	122.38	10	118.45	118.00	9.1	20,651	0.04%
2023/09/18	26.2	122.97	31	122.40	122.50	-4.8	20,183	-0.02%
2023/09/15	25	117.52	43	119.22	120.00	-18	19,566	-0.09%
2023/09/14	8	105.63	33	108.42	111.00	-25	18,784	-0.13%
2023/09/13	31.2	102.26	23	101.70	101.00	8.2	18,675	0.04%
2023/09/12	44	103.56	52.1	103.01	103.00	-8	18,860	-0.04%
2023/09/11	25	107.76	11	107.27	105.50	14	18,751	0.07%
2023/09/08	17	114.21	20	115.85	116.50	-3	18,518	-0.02%
2023/09/07	26.1	116.48	25	116.40	115.00	1.1	18,412	0.01%
2023/09/06	13	116.62	4	117.63	116.50	9	18,611	0.05%
2023/09/05	11	115.96	8.4	118.43	118.00	2.6	18,805	0.01%
2023/09/04	14	112.89	15	113.33	116.00	-1	18,827	-0.01%
2023/09/01	14	113.61	15.3	113.28	112.50	-1.3	18,965	-0.01%
2023/08/31	31.4	116.56	33.4	115.37	115.00	-2	19,335	-0.01%
2023/08/30	43	113.43	56	113.56	114.50	-13	19,752	-0.07%
2023/08/29	19.1	108.35	18	108.36	109.00	1.1	19,823	0.01%
2023/08/28	60.9	115.64	38	115.18	108.50	22.9	19,677	0.12%
2023/08/25	44	122.00	51	120.22	120.50	-7	18,965	-0.04%
2023/08/24	14	116.61	35.6	116.01	113.50	-21.6	18,625	-0.12%
2023/08/23	9.5	115.50	15	115.10	115.00	-5.5	18,734	-0.03%
2023/08/22	2	112.00	7	112.43	110.00	-5	18,597	-0.03%
2023/08/21	14	110.11	15.1	109.70	108.50	-1.1	18,705	-0.01%
2023/08/18	18	111.22	8	109.13	108.00	10	18,625	0.05%
2023/08/17	36.2	116.29	35	116.07	116.00	1.2	18,354	0.01%
2023/08/16	11	110.14	13	111.15	113.50	-2	18,081	-0.01%
2023/08/15	39	113.14	30	112.72	110.00	9	17,939	0.05%
2023/08/14	18	109.00	18.1	109.39	109.00	-0.1	17,783	0.00%
2023/08/11	55.1	106.46	57.1	108.21	110.00	-2	17,660	-0.01%
2023/08/10	24.4	107.59	18	107.75	109.50	6.4	17,245	0.04%
2023/08/09	54.1	110.15	60	110.33	109.50	-6	16,904	-0.04%
2023/08/08	23.1	109.92	13	107.19	105.50	10.1	16,460	0.06%
2023/08/07	34	115.90	23.3	117.94	117.00	10.7	16,266	0.07%
2023/08/04	21.1	110.49	24.3	109.96	109.50	-3.2	15,730	-0.02%
2023/08/02	19.6	114.76	16.1	116.14	113.50	3.5	15,495	0.02%
2023/08/01	62	126.38	57	121.64	121.50	5	15,096	0.03%
2023/07/31	11	142.14	4	133.50	133.00	7	14,649	0.05%
2023/07/28	9.1	142.64	6.1	146.66	147.50	3	14,586	0.02%
2023/07/27	8.2	147.90	2.6	146.65	144.00	5.6	14,565	0.04%
2023/07/26	2	150.77	5.5	147.00	151.50	-3.5	14,531	-0.02%
2023/07/25	11.2	144.12	1	144.00	142.50	10.2	14,521	0.07%
2023/07/24	2.1	147.61	4	150.63	151.00	-2	14,518	-0.01%
2023/07/21	15.1	139.29	5	140.60	148.50	10.1	14,490	0.07%
2023/07/20	1	130.02	16.2	133.34	135.00	-15.2	14,460	-0.11%
2023/07/19	2	124.75	5	125.40	127.50	-3	14,434	-0.02%
2023/07/18	7.1	122.76	15.1	124.75	125.00	-8	14,485	-0.06%
2023/07/17	45.3	129.37	31.1	129.62	130.00	14.2	14,425	0.10%
2023/07/14	16	124.69	41.9	125.73	127.00	-25.9	13,341	-0.19%
2023/07/13	30.1	111.93	51	114.08	115.50	-20.9	12,613	-0.17%
2023/07/12	17	102.21	32.1	103.12	105.00	-15.1	11,715	-0.13%
2023/07/11	28.1	93.17	40.1	94.31	95.50	-12	11,020	-0.11%
2023/07/10	2	85.50	4.4	85.84	86.90	-2.4	10,104	-0.02%
2023/07/07	1.1	84.02	4.1	83.01	84.20	-3	9,931	-0.03%
2023/07/06	13.3	84.53	21.1	84.77	83.80	-7.8	9,928	-0.08%
2023/07/05	7	81.39	3	82.00	81.00	4	9,556	0.04%
2023/07/04	33	81.35	22	81.77	81.60	11	9,601	0.11%
2023/07/03	2	82.40	10	82.70	81.60	-8	9,611	-0.08%
2023/06/30	0	0.00	2.1	80.49	81.00	-2.1	9,650	-0.02%
2023/06/29	17	80.61	8.1	80.40	80.10	8.9	9,705	0.09%
2023/06/28	12	78.11	7	77.77	80.00	5	9,781	0.05%
2023/06/27	2	77.90	3	78.90	76.70	-1	10,125	-0.01%
2023/06/26	5.1	77.99	8	78.41	78.30	-2.9	10,225	-0.03%
2023/06/21	4	80.50	1	80.60	79.80	3	10,768	0.03%
2023/06/20	6	81.25	0	0.00	80.50	6	10,821	0.06%
2023/06/19	13	82.17	2	81.80	81.60	11	11,007	0.10%
2023/06/16	23	81.80	29	82.91	84.60	-6	11,359	-0.05%
2023/06/15	3	81.97	0	0.00	81.90	3	11,440	0.03%
2023/06/14	32	83.52	24	82.85	82.00	8	11,769	0.07%
2023/06/13	5.1	84.80	7	85.27	84.20	-1.9	12,105	-0.02%
2023/06/12	23	84.00	17	84.75	83.90	6	12,564	0.05%
2023/06/09	8	88.58	7	89.07	87.90	1	12,720	0.01%
2023/06/08	6	85.62	2	84.25	84.80	4	13,013	0.03%
2023/06/07	12	88.43	24	88.95	87.90	-12	13,809	-0.09%
2023/06/06	25	87.64	51	86.54	87.50	-26	14,003	-0.19%
2023/06/05	13	89.26	19	88.95	88.20	-6	13,742	-0.04%
2023/06/02	27	85.11	47	84.91	84.30	-20	13,298	-0.15%
2023/06/01	12.2	82.10	20	82.69	83.10	-7.8	13,393	-0.06%
2023/05/31	2	82.00	0	0.00	80.80	2	13,848	0.01%
2023/05/30	67	81.48	18	82.42	80.60	49	14,101	0.35%
2023/05/29	18	80.66	26	80.93	83.10	-8	14,588	-0.06%
2023/05/25	19	78.46	73.4	77.96	77.30	-54.4	16,162	-0.34%
2023/05/24	2	76.00	1	76.00	76.50	1	16,271	0.01%
2023/05/23	2.4	76.96	0	0.00	77.10	2.4	17,055	0.01%
2023/05/22	2	75.75	4	76.35	77.10	-2	17,148	-0.01%
2023/05/19	2.1	75.30	0	0.00	74.90	2.1	17,153	0.01%
2023/05/18	8	76.86	13	77.01	76.20	-5	17,170	-0.03%
2023/05/17	11	76.12	1	75.60	76.00	10	17,186	0.06%
2023/05/16	12	74.57	1	74.60	75.60	11	17,215	0.06%
2023/05/15	24	73.37	0	0.00	73.20	24	17,302	0.14%
2023/05/12	0	0.00	5	71.40	73.50	-5	17,428	-0.03%
2023/05/11	21	74.85	20.2	72.80	71.70	0.8	17,946	0.00%
2023/05/10	3	73.40	0	0.00	73.60	3	17,858	0.02%
2023/05/09	0	0.00	5	73.60	73.00	-5	17,911	-0.03%
2023/05/04	3	74.37	0	0.00	74.00	3	19,184	0.02%
2023/05/03	22	74.45	22	74.37	74.50	0	19,241	0.00%
2023/05/02	10	75.20	20.1	74.07	75.40	-10.1	19,298	-0.05%
2023/04/28	30	75.34	40	74.74	74.00	-10	19,342	-0.05%
2023/04/27	35	73.86	5	72.80	73.60	30	19,299	0.16%
2023/04/26	11	73.05	2.2	73.14	73.00	8.8	19,270	0.05%
2023/04/25	20.3	75.84	12	75.58	73.50	8.3	19,280	0.04%
2023/04/24	2	76.80	2	77.10	77.20	0	19,278	0.00%
2023/04/21	8	76.73	4	77.85	76.70	4	19,280	0.02%
2023/04/20	2	78.40	0.3	78.80	77.80	1.7	19,231	0.01%
2023/04/19	1	79.80	0	0.00	79.40	1	19,261	0.01%
2023/04/18	9	82.27	0	0.00	80.50	9	19,227	0.05%
2023/04/14	2	82.25	0	0.00	82.20	2	19,408	0.01%
2023/04/13	4	83.08	6.5	83.61	82.20	-2.5	19,515	-0.01%
2023/04/12	1	86.10	2	85.80	85.50	-1	19,547	-0.01%
2023/04/11	6	87.87	7	88.33	85.60	-1	19,588	-0.01%
2023/04/10	1	86.40	2	87.25	87.40	-1	19,543	-0.01%
2023/04/07	15.2	85.46	1	85.60	85.40	14.2	19,545	0.07%
2023/04/06	3	85.50	2	85.55	85.50	1	19,545	0.01%
2023/03/31	4	85.18	5	85.36	86.00	-1	19,512	-0.01%
2023/03/30	14	84.61	17	84.33	84.80	-3	19,493	-0.02%
2023/03/29	19	83.75	17	82.91	83.30	2	19,515	0.01%
2023/03/28	22	85.03	23	84.63	84.10	-1	19,537	-0.01%
2023/03/27	4	90.45	4	90.75	89.70	0	19,220	0.00%
2023/03/24	13.1	91.40	15	91.53	89.60	-1.9	19,247	-0.01%
2023/03/23	18	89.60	4	90.05	89.50	14	18,799	0.07%
2023/03/22	19	90.02	18.2	89.54	89.50	0.8	18,928	0.00%
2023/03/21	18.3	91.33	4.5	91.54	89.10	13.8	19,292	0.07%
2023/03/20	22.2	90.41	10	91.18	91.80	12.2	19,422	0.06%
2023/03/17	9	89.78	10.2	89.52	89.80	-1.2	19,692	-0.01%
2023/03/16	24.5	87.54	24	88.04	88.60	0.5	19,658	0.00%
2023/03/15	25	91.24	27	90.77	89.60	-2	19,380	-0.01%
2023/03/14	47	90.48	43	88.94	88.00	4	19,026	0.02%
2023/03/13	26	92.48	30	92.67	92.90	-4	18,928	-0.02%
2023/03/10	63	95.14	59	94.85	94.80	4	18,556	0.02%
2023/03/09	7	92.74	20	94.80	96.00	-13	18,325	-0.07%
2023/03/08	13	88.79	16	87.17	87.30	-3	18,601	-0.02%
2023/03/07	17	88.24	14	88.39	87.60	3	18,539	0.02%
2023/03/06	17	86.26	40.4	88.29	89.50	-23.4	18,424	-0.13%
2023/03/03	30	86.37	34	87.12	85.00	-4	18,250	-0.02%
2023/03/02	57	88.42	49	88.32	87.90	8	17,890	0.04%
2023/03/01	31.4	89.56	32.1	89.28	89.70	-0.7	17,649	0.00%
2023/02/24	51	88.16	52.3	89.05	90.80	-1.3	17,103	-0.01%
2023/02/23	15.2	81.40	46.1	82.46	83.80	-31	15,978	-0.19%
2023/02/22	22.1	76.24	19.4	77.53	76.20	2.7	15,663	0.02%
2023/02/21	28	79.37	63	80.16	80.30	-35	15,878	-0.22%
2023/02/20	19	74.93	41	75.52	75.50	-22	15,458	-0.14%
2023/02/17	1	73.20	1.2	74.00	73.90	-0.2	15,640	0.00%
2023/02/16	5	73.20	8	73.95	74.20	-3	15,811	-0.02%
2023/02/15	19	72.89	9	72.64	72.60	10	16,237	0.06%
2023/02/14	18	74.33	16	74.03	73.70	2	16,523	0.01%
2023/02/13	32	74.49	27	75.04	74.60	5	17,127	0.03%
2023/02/10	8	74.61	10	73.44	73.40	-2	17,636	-0.01%
2023/02/09	87	76.85	56	75.63	75.30	31	18,042	0.17%
2023/02/08	10	72.85	27	74.01	74.50	-17	18,685	-0.09%
2023/02/07	12	71.55	11	71.95	72.20	1	19,168	0.01%
2023/02/06	3	71.77	1	72.40	72.60	2	19,424	0.01%
2023/02/03	27.1	74.25	25.1	73.74	72.20	2	19,497	0.01%
2023/02/02	14	76.21	22	76.35	77.00	-8	19,396	-0.04%
2023/02/01	0	70.20	0	0.00	70.20	0	19,012	0.00%
2023/01/31	5.1	68.41	11	68.71	69.50	-5.9	19,298	-0.03%
2023/01/30	2	67.35	14	67.93	68.40	-12	19,549	-0.06%
2023/01/17	12	66.77	12	66.63	66.60	0	19,758	0.00%
2023/01/16	12	66.91	10	67.00	67.00	2	19,981	0.01%
2023/01/13	17	67.42	3	67.67	67.00	14	20,236	0.07%
2023/01/12	3	68.80	2	69.70	68.10	1	20,539	0.00%
2023/01/11	6	69.55	4	70.35	69.30	2	20,819	0.01%
2023/01/10	6	70.58	8	70.81	70.30	-2	21,199	-0.01%
2023/01/09	2	70.70	3	70.83	70.70	-1	21,555	0.00%
2023/01/06	3	69.43	5	69.56	69.70	-2	22,169	-0.01%
2023/01/05	26	70.28	17	69.12	68.80	9	22,827	0.04%
2023/01/04	5	69.56	5	69.40	69.30	0	23,375	0.00%
2023/01/03	12	67.53	24	68.78	69.10	-12	23,527	-0.05%
2022/12/30	2.7	68.43	16.5	68.78	67.30	-13.8	23,873	-0.06%
2022/12/29	18.3	67.39	27	67.27	67.40	-8.7	24,176	-0.04%
2022/12/28	29	69.55	34	68.15	67.90	-5	25,018	-0.02%
2022/12/27	25	70.74	20	70.92	70.90	5	25,275	0.02%
2022/12/26	18	69.93	17.2	70.12	70.00	0.8	25,716	0.00%
2022/12/23	1	69.10	2	69.35	69.30	-1	26,211	0.00%
2022/12/21	15	70.53	34	69.33	69.60	-19	27,218	-0.07%
2022/12/20	6	72.22	3	70.73	69.80	3	27,653	0.01%
2022/12/19	35	72.52	25	71.20	71.20	10	27,981	0.04%
2022/12/16	17	73.69	9	73.50	73.10	8	28,384	0.03%
2022/12/15	33	74.51	23	74.17	73.80	10	28,853	0.03%
2022/12/14	34	74.69	15	74.60	74.50	19	28,913	0.07%
2022/12/13	44	76.22	54	76.32	75.00	-10	28,958	-0.03%
2022/12/12	46	74.94	11.1	76.47	73.60	35	28,681	0.12%
2022/12/09	29.2	75.89	44	76.63	76.80	-14.8	28,540	-0.05%
2022/12/08	33	73.11	62	73.36	74.70	-29	28,608	-0.10%
2022/12/07	21	71.31	26	70.57	70.20	-5	29,142	-0.02%
2022/12/06	31	72.60	14	73.37	71.70	17	30,033	0.06%
2022/12/05	47	75.21	40	74.92	73.60	7	30,158	0.02%
2022/12/02	18.4	74.81	30	74.24	75.00	-11.6	29,998	-0.04%
2022/12/01	74	76.32	81	76.15	74.40	-7	30,046	-0.02%
2022/11/30	63.1	71.88	63	72.44	74.00	0.1	29,730	0.00%
2022/11/29	28	67.76	27	67.90	68.30	1	29,546	0.00%
2022/11/28	14	68.77	11	69.06	68.20	3	30,800	0.01%
2022/11/25	50.2	70.38	13	69.18	68.60	37.2	32,655	0.11%
2022/11/24	16	72.03	32	71.74	71.90	-16	33,411	-0.05%
2022/11/23	11.1	70.93	5	70.68	70.90	6.1	33,963	0.02%
2022/11/22	5	71.06	7.1	71.28	70.80	-2.1	34,410	-0.01%
2022/11/21	15.1	72.39	8.3	72.32	70.80	6.8	34,985	0.02%
2022/11/18	17.1	73.38	12.3	73.66	72.40	4.7	34,973	0.01%
2022/11/17	39.1	73.65	64.2	73.43	74.30	-25.1	34,894	-0.07%
2022/11/16	21.3	71.29	39.2	71.30	71.50	-17.9	34,705	-0.05%
2022/11/15	22.1	69.61	15.4	69.55	70.30	6.7	34,609	0.02%
2022/11/14	23.1	68.25	18	68.63	68.50	5.1	34,814	0.01%
2022/11/11	54.1	69.52	50.2	69.32	67.40	3.9	34,912	0.01%
2022/11/10	25	68.82	34.2	69.83	68.90	-9.2	34,807	-0.03%
2022/11/09	61	70.88	26	70.51	69.70	35	34,981	0.10%
2022/11/08	32.4	72.81	40	71.99	70.90	-7.6	34,871	-0.02%
2022/11/07	64	71.20	63	70.82	70.10	1	34,274	0.00%
2022/11/04	79.3	70.21	71	70.29	70.30	8.3	33,789	0.02%
2022/11/03	28	66.44	23	67.59	70.60	5	32,646	0.02%
2022/11/02	33	64.23	28	64.43	64.20	5	32,059	0.02%
2022/11/01	7	63.89	4	64.35	64.50	3	31,810	0.01%
2022/10/31	14	64.15	27	63.62	64.10	-13	31,629	-0.04%
2022/10/28	14	60.65	5	61.16	60.20	9	31,345	0.03%
2022/10/27	6	61.83	13	62.00	62.90	-7	31,169	-0.02%
2022/10/26	10	60.67	6	60.70	59.70	4	30,884	0.01%
2022/10/25	24	61.48	19	61.79	60.90	5	30,630	0.02%
2022/10/24	10	63.19	20	63.26	62.60	-10	30,509	-0.03%
2022/10/21	20	63.07	15	62.17	61.70	5	30,355	0.02%
2022/10/20	8	63.26	7	63.90	64.60	1	30,864	0.00%
2022/10/19	34	65.46	23	65.51	64.00	11	32,142	0.03%
2022/10/18	12	65.99	15.1	65.30	65.00	-3.1	33,150	-0.01%
2022/10/17	1	63.20	5	64.44	66.00	-4	33,887	-0.01%
2022/10/14	49	64.07	54	64.53	64.00	-5	34,011	-0.01%
2022/10/13	42	64.02	54	63.94	60.00	-12	33,615	-0.04%
2022/10/12	29.4	66.04	23	65.12	64.70	6.4	33,001	0.02%
2022/10/11	18	71.99	1	71.80	71.80	17	32,494	0.05%
2022/10/07	16	79.22	23	79.33	79.70	-7	32,278	-0.02%
2022/10/06	33	78.35	29	78.54	78.50	4	31,956	0.01%
2022/10/05	27.3	79.18	32.1	80.09	78.70	-4.8	31,799	-0.02%
2022/10/04	26	77.73	34	77.82	77.60	-8	31,121	-0.03%
2022/10/03	26	76.23	6	76.87	75.30	20	30,944	0.06%
2022/09/30	18	74.35	27	77.04	79.00	-9	30,855	-0.03%
2022/09/29	29.2	76.28	34	76.99	76.10	-4.8	31,036	-0.02%
2022/09/28	40.1	77.84	32	75.92	74.40	8.1	31,298	0.03%
2022/09/27	73	79.85	71	80.07	82.20	2	31,239	0.01%
2022/09/26	18	82.13	19	83.38	79.80	-1	30,961	0.00%
2022/09/23	13	89.35	24	88.55	88.60	-11	30,712	-0.04%
2022/09/22	47.2	90.52	43	90.89	91.40	4.2	30,353	0.01%
2022/09/21	12	88.12	16	88.16	88.50	-4	29,891	-0.01%
2022/09/20	19	87.71	10	87.81	88.30	9	30,285	0.03%
2022/09/19	20	88.26	23.2	87.76	86.50	-3.2	30,186	-0.01%
2022/09/16	50.2	88.74	43	88.26	88.70	7.1	29,989	0.02%
2022/09/15	29.1	91.33	21	91.21	88.50	8.1	29,667	0.03%
2022/09/14	76	89.97	109.7	90.68	92.40	-33.7	29,378	-0.11%	大賣/
2022/09/13	62	88.74	53	88.81	89.00	9	28,505	0.03%
2022/09/12	11	84.95	44	85.88	87.40	-33	27,457	-0.12%
2022/09/08	24	79.50	34	79.54	79.50	-10	27,151	-0.04%
2022/09/07	50	79.73	47	79.54	78.50	3	26,915	0.01%
2022/09/06	37	82.34	30	81.16	80.40	7	26,530	0.03%
2022/09/05	51.3	85.44	47	85.04	83.10	4.3	25,997	0.02%
2022/09/02	176.3	90.51	191	89.87	86.50	-14.7	25,440	-0.06%	大買/大賣/
2022/09/01	139.5	89.82	159	90.17	88.60	-19.5	23,993	-0.08%	大買/大賣/
2022/08/31	83	86.75	63.6	86.30	90.50	19.4	22,015	0.09%
2022/08/30	67	82.73	59	82.80	82.30	8	20,950	0.04%
2022/08/29	48	79.06	66	79.33	80.00	-18	20,170	-0.09%
2022/08/26	22	79.89	57.2	80.85	83.30	-35.2	19,583	-0.18%
2022/08/25	11.1	74.38	8	74.58	75.80	3.1	18,831	0.02%
2022/08/24	11	72.83	14	73.00	72.80	-3	18,556	-0.02%
2022/08/23	12	71.94	0.4	72.58	71.70	11.6	18,269	0.06%
2022/08/22	23.2	77.12	11.1	75.92	74.30	12.1	17,888	0.07%
2022/08/19	49.1	79.92	49.1	80.67	79.60	0	17,592	0.00%
2022/08/18	17	77.45	16	77.41	77.30	1	17,053	0.01%
2022/08/17	10	78.16	10	78.02	78.50	0	16,700	0.00%
2022/08/16	39.2	81.38	28	81.30	77.80	11.2	16,306	0.07%
2022/08/15	39	81.25	39	78.04	83.90	0	15,725	0.00%
2022/08/12	5	83.42	5	83.30	81.20	0	15,102	0.00%
2022/08/11	4.3	81.27	13	81.18	81.10	-8.7	15,002	-0.06%
2022/08/10	3	77.70	3.5	79.91	80.80	-0.5	14,949	0.00%
2022/08/09	1	75.00	9	76.46	76.70	-8	14,871	-0.05%
2022/08/08	2	73.90	8.8	73.77	75.00	-6.8	14,806	-0.05%
2022/08/05	1.1	71.78	1.2	72.33	73.00	-0.1	14,739	0.00%
2022/08/04	1.2	69.86	0	71.00	70.00	1.1	14,690	0.01%
2022/08/03	6	74.63	2	73.00	73.00	4	14,550	0.03%
2022/08/01	0	0.00	1	74.60	74.80	-1	14,408	-0.01%
2022/07/29	2	74.95	16.2	73.51	73.00	-14.2	14,329	-0.10%
2022/07/28	2.3	73.02	1	72.60	71.00	1.3	14,173	0.01%
2022/07/27	25.8	71.42	22	72.47	73.00	3.8	14,073	0.03%
2022/07/26	167.4	72.68	149	71.94	73.30	18.4	13,268	0.14%	大買/大賣/
2022/07/25	56	70.59	91	69.79	72.80	-35	11,679	-0.30%
2022/07/22	80	64.89	82.9	65.05	66.20	-2.9	10,286	-0.03%
2022/07/21	15	57.52	32.3	57.72	60.30	-17.3	9,123	-0.19%
2022/07/20	6	54.57	14	54.36	54.90	-8	8,565	-0.09%
2022/07/19	6	51.50	7	52.11	50.90	-1	8,248	-0.01%
2022/07/18	14	53.66	23	53.54	52.50	-9	8,159	-0.11%
2022/07/15	1	51.90	5	52.04	51.60	-4	7,962	-0.05%
2022/07/14	5	51.34	9	51.64	51.70	-4	7,883	-0.05%
2022/07/13	27	52.76	12	52.74	51.00	15	7,705	0.19%
2022/07/12	11	51.23	14	50.92	49.95	-3	7,391	-0.04%
2022/07/11	14	53.34	15	53.33	53.20	-1	7,151	-0.01%
2022/07/08	29	56.59	21	56.03	54.90	8	6,933	0.12%
2022/07/07	54	57.93	43	57.86	57.60	11	6,461	0.17%
2022/07/06	26	56.20	28	56.15	55.00	-2	5,711	-0.04%
2022/07/05	27	55.21	46.5	55.03	57.20	-19.5	4,986	-0.39%
2022/07/04	7	50.26	11	49.24	52.00	-4	4,338	-0.09%
2022/07/01	28	49.01	23	50.26	47.85	5	4,044	0.12%
2022/06/30	8	48.59	6.5	47.37	47.75	1.5	3,730	0.04%
2022/06/29	29	53.40	22	51.86	49.95	7	3,555	0.20%
2022/06/28	38	55.03	37	55.06	55.40	1	3,309	0.03%
2022/06/27	33	53.82	37	54.11	54.60	-4	2,744	-0.15%
2022/06/24	11	48.37	24	49.42	49.70	-13	2,530	-0.51%
2022/06/23	13.1	45.83	4	46.20	45.20	9.1	2,411	0.38%
2022/06/22	17	48.24	5	48.86	47.70	12	2,272	0.53%
2022/06/21	0	0.00	3	45.15	46.75	-3	1,872	-0.16%
2022/06/20	3	45.33	3.8	44.76	42.50	-0.8	1,832	-0.04%
2022/06/17	1	44.90	0.2	44.30	45.60	0.8	1,830	0.04%
2022/06/16	1	47.50	1	48.29	45.70	0	1,869	0.00%
2022/06/15	3	46.94	0	46.90	47.10	3	1,910	0.16%
2022/06/13	0.2	48.00	7	48.66	47.70	-6.8	1,996	-0.34%
2022/06/10	3	50.43	10	50.08	49.90	-7	2,023	-0.35%
2022/06/09	1	51.50	0	0.00	51.40	1	2,055	0.05%
2022/06/08	0.3	52.00	0	0.00	51.20	0.3	2,097	0.01%
2022/06/07	0	0.00	1	52.10	51.60	-1	2,143	-0.05%
2022/06/06	1	52.60	0	0.00	52.50	1	2,210	0.05%
2022/06/02	3.1	53.05	2	53.25	52.50	1.1	2,308	0.05%
2022/06/01	2	53.55	1	53.20	53.00	1	2,373	0.04%
2022/05/30	1	52.10	0	0.00	51.90	1	2,632	0.04%
2022/05/27	1	52.00	2	52.00	51.20	-1	2,865	-0.03%
2022/05/26	2	50.70	1	51.30	50.20	1	2,868	0.03%
2022/05/25	0	0.00	0	50.30	50.50	0	2,907	0.00%
2022/05/24	0.3	51.27	6	50.02	49.90	-5.7	2,982	-0.19%
2022/05/23	8	52.04	0	0.00	51.70	8	2,986	0.27%
2022/05/19	1	51.00	1	50.40	51.60	0	3,044	0.00%
2022/05/18	12	51.37	0	0.00	51.30	12	3,051	0.39%
2022/05/17	0	49.90	2	49.80	50.80	-2	3,070	-0.06%
2022/05/13	0	47.90	0	0.00	48.10	0	3,177	0.00%
2022/05/12	1	48.00	0.2	48.50	47.25	0.9	3,235	0.03%
2022/05/11	1	48.15	1	48.35	48.20	0	3,276	0.00%
2022/05/09	0.1	48.00	0	47.40	47.05	0.1	3,521	0.00%
2022/05/06	4.1	49.61	1	50.10	50.50	3.1	3,561	0.09%
2022/05/04	1	49.70	0	49.80	50.00	1	3,761	0.03%
2022/05/03	0	0.00	3	49.55	49.70	-3	3,838	-0.08%
2022/04/29	1.1	50.00	0	0.00	49.10	1.1	3,924	0.03%
2022/04/28	0	0.00	1	50.10	50.10	-1	4,002	-0.02%
2022/04/27	0	49.10	0	0.00	49.85	0	4,053	0.00%
2022/04/26	0.1	51.60	1	52.00	51.20	-0.9	4,066	-0.02%
2022/04/25	0.1	51.40	1	51.50	51.30	-0.9	4,117	-0.02%
2022/04/22	1	54.10	0	0.00	54.40	1	4,248	0.02%
2022/04/19	1	54.60	1	54.70	55.00	0	4,559	0.00%
2022/04/18	0.2	55.54	0	0.00	55.00	0.2	4,770	0.00%
2022/04/15	0	0.00	0	56.90	56.00	0	4,839	0.00%
2022/04/14	1	58.50	1	58.60	58.50	0	4,965	0.00%
2022/04/13	0	59.20	0	0.00	59.00	0	5,027	0.00%
2022/04/12	2	57.20	5.1	58.01	57.30	-3.1	5,152	-0.06%
2022/04/11	12	59.16	1	57.70	57.70	11	5,250	0.21%
2022/04/08	1.1	60.00	1	60.10	60.00	0	5,297	0.00%
2022/04/07	2.6	63.11	0	0.00	60.30	2.6	5,342	0.05%
2022/04/06	10.1	64.89	0	0.00	63.90	10.1	5,394	0.19%
2022/04/01	0.1	65.00	0	0.00	65.50	0.1	5,555	0.00%
2022/03/31	0.1	66.40	8	67.05	65.90	-7.9	5,702	-0.14%
2022/03/30	4.1	68.31	13	68.30	66.40	-9	5,947	-0.15%
2022/03/29	2.1	67.03	3	67.00	67.10	-0.9	6,206	-0.01%
2022/03/28	4	66.28	6	66.05	66.60	-2	6,521	-0.03%
2022/03/25	3	66.07	0	0.00	66.10	3	6,649	0.05%
2022/03/24	1	66.20	3.1	66.26	67.30	-2.1	6,868	-0.03%
2022/03/23	2.2	66.03	0	0.00	65.10	2.2	7,190	0.03%
2022/03/22	1	64.50	5.1	65.59	65.60	-4.1	7,585	-0.05%
2022/03/21	2.1	65.88	21	66.81	64.30	-19	7,759	-0.24%
2022/03/18	6	63.53	15.1	63.88	64.80	-9.1	7,909	-0.11%
2022/03/17	1	61.22	15	61.98	62.70	-14	8,015	-0.17%
2022/03/16	5.1	59.16	2	59.35	59.80	3.1	8,209	0.04%
2022/03/15	7	58.61	0	58.50	58.50	7	8,592	0.08%
2022/03/14	2	60.90	3	61.00	61.40	-1	8,893	-0.01%
2022/03/11	1	60.00	2	60.05	60.50	-1	9,523	-0.01%
2022/03/10	1	59.40	12	59.99	60.00	-11	9,740	-0.11%
2022/03/08	26	57.96	10	60.00	56.70	16	10,842	0.15%
2022/03/07	27	60.75	4	60.93	59.30	23	11,230	0.20%
2022/03/04	33	64.65	9	65.31	64.00	24	11,737	0.20%
2022/03/03	34	67.28	22	68.25	66.10	12	12,164	0.10%
2022/03/02	21	69.57	51	67.46	68.40	-30	12,643	-0.24%
2022/03/01	9	65.21	19	63.66	65.30	-10	13,377	-0.07%
2022/02/25	0	63.00	0	0.00	62.90	0	13,710	0.00%
2022/02/24	12.1	62.04	0	0.00	61.50	12.1	14,277	0.08%
2022/02/22	14	64.24	2	63.84	64.30	12	15,252	0.08%
2022/02/21	13	66.19	0	0.00	66.30	13	15,693	0.08%
2022/02/18	1	66.70	2.1	67.39	67.60	-1.1	16,670	-0.01%
2022/02/17	9	67.43	56	67.27	67.20	-47	17,688	-0.27%
2022/02/16	6	68.10	24	67.94	68.00	-18	19,771	-0.09%
2022/02/15	2	66.40	9	66.47	65.60	-7	21,772	-0.03%
2022/02/14	21	65.61	1	64.80	65.20	20	25,647	0.08%
2022/02/11	4	69.10	0	0.00	68.80	4	27,111	0.01%
2022/02/10	32	68.43	24	68.74	68.20	8	27,857	0.03%
2022/02/09	4	69.40	17	69.58	68.70	-13	28,956	-0.04%
2022/02/08	0	0.00	10	68.00	68.20	-10	30,368	-0.03%
2022/02/07	42	64.94	31	65.93	67.00	11	31,122	0.04%
2022/01/26	8	67.35	6	67.80	67.00	2	31,799	0.01%
2022/01/25	11	68.00	21	69.41	66.50	-10	33,215	-0.03%
2022/01/24	11.1	68.09	2.1	68.67	69.60	9	34,442	0.03%
2022/01/21	4	70.10	3	69.80	70.40	1	35,072	0.00%
2022/01/20	2	71.20	0	0.00	71.00	2	35,207	0.01%
2022/01/19	0	72.70	0	0.00	72.90	0	36,607	0.00%
2022/01/18	0	0.00	1	75.00	73.20	-1	37,018	0.00%
2022/01/17	21	73.32	19	73.34	73.80	2	37,279	0.01%
2022/01/14	2	72.40	3	71.43	72.10	-1	37,609	0.00%
2022/01/13	28	73.05	30	74.70	73.70	-2	38,006	-0.01%
2022/01/12	4	74.40	5	74.64	73.50	-1	38,002	0.00%
2022/01/11	24	75.77	9	75.79	74.00	15	37,927	0.04%
2022/01/10	2	78.35	2	78.80	78.80	0	37,725	0.00%
2022/01/07	4	80.40	5	79.70	78.10	-1	37,654	0.00%
2022/01/06	5.1	82.75	6	81.95	82.00	-1	37,509	0.00%
2022/01/05	19	83.68	10	85.38	83.50	9	37,444	0.02%
2022/01/04	3.1	86.67	1	87.79	86.00	2	37,324	0.01%
2022/01/03	1	86.79	5	86.88	86.40	-4	37,205	-0.01%
2021/12/30	5.1	86.49	6	85.98	85.90	-0.9	37,130	0.00%
2021/12/29	2	87.15	4.1	87.20	87.40	-2.1	37,075	-0.01%
2021/12/28	9	87.19	1	86.70	86.60	8	37,005	0.02%
2021/12/27	7.2	89.19	11	89.39	89.00	-3.8	36,847	-0.01%
2021/12/24	24	88.70	17	88.01	87.70	7	36,731	0.02%
2021/12/23	10.1	89.55	13	89.34	89.40	-3	36,479	-0.01%
2021/12/22	5	87.92	10	88.10	86.50	-5	36,184	-0.01%
2021/12/21	2	87.95	3.1	86.84	86.70	-1.1	35,854	0.00%
2021/12/20	18.1	85.56	22	87.10	87.80	-4	35,701	-0.01%
2021/12/17	20.7	86.91	5.1	86.99	86.30	15.7	35,437	0.04%
2021/12/16	26.1	88.90	17	89.34	91.20	9.1	35,077	0.03%
2021/12/15	8.3	83.59	10	84.95	87.00	-1.8	34,663	-0.01%
2021/12/14	22	83.50	57	83.41	83.30	-35	34,486	-0.10%
2021/12/13	2	86.75	3.1	87.45	87.00	-1.1	34,253	0.00%
2021/12/10	7	87.59	5.5	88.85	86.20	1.5	34,088	0.00%
2021/12/09	39	91.67	35	91.01	89.20	4	33,832	0.01%
2021/12/08	51.1	92.01	60	91.34	89.00	-8.9	33,400	-0.03%
2021/12/07	61	92.41	80.1	91.83	90.20	-19.1	33,056	-0.06%
2021/12/06	48	90.34	33.1	90.32	90.00	14.9	32,385	0.05%
2021/12/03	56.1	91.30	74.5	91.54	90.40	-18.4	32,138	-0.06%
2021/12/02	52.1	89.28	39	89.07	87.60	13.1	31,348	0.04%
2021/12/01	38	89.78	41	88.82	89.00	-3	30,951	-0.01%
2021/11/30	79	87.41	80	87.42	88.30	-1	30,503	0.00%
2021/11/29	33	81.45	17	82.16	84.00	16	29,973	0.05%
2021/11/26	53	85.18	48	83.94	84.40	5	29,519	0.02%
2021/11/25	56	89.05	41	91.01	85.60	15	28,830	0.05%
2021/11/24	30	85.77	28	85.56	85.00	2	27,866	0.01%
2021/11/23	52	85.73	44	85.22	85.80	8	27,499	0.03%
2021/11/22	13	90.32	17	90.49	90.50	-4	26,899	-0.01%
2021/11/19	23	91.98	73.1	91.97	90.50	-50.1	26,619	-0.19%
2021/11/18	44.1	90.71	63	89.65	89.10	-18.9	25,846	-0.07%
2021/11/17	89	93.00	80	93.10	92.80	9	25,368	0.04%
2021/11/16	70.2	92.26	105.2	92.35	90.70	-35	24,376	-0.14%	大賣/
2021/11/15	188.2	99.00	176.4	98.69	94.50	11.9	23,355	0.05%	大買/大賣/
2021/11/12	207.3	94.77	215	96.83	99.00	-7.7	21,248	-0.04%	大買/大賣/
2021/11/11	375.1	93.74	366	93.08	90.00	9.1	19,169	0.05%	大買/大賣/
2021/11/10	93.1	90.01	78	91.12	92.50	15.1	15,253	0.10%
2021/11/09	43	80.54	128	82.93	84.10	-85	13,734	-0.62%	大賣/
2021/11/08	132	72.11	192.4	72.90	76.50	-60.4	12,992	-0.46%	大買/大賣/
2021/11/05	172.4	70.49	165	70.96	69.60	7.4	11,841	0.06%	大買/大賣/
2021/11/04	53.1	69.97	32.1	70.72	67.20	20.9	10,262	0.20%
2021/11/03	58.1	67.67	105	66.47	71.00	-46.9	9,459	-0.50%	大賣/
2021/11/02	185	69.40	158.1	69.18	69.00	26.9	8,675	0.31%	大買/大賣/
2021/11/01	131.1	66.34	109.1	67.42	68.30	22	7,207	0.31%	大買/大賣/
2021/10/29	84.1	58.92	129.4	59.93	62.10	-45.3	5,907	-0.77%	大賣/
2021/10/28	32	58.15	21	58.03	56.50	11	5,203	0.21%
2021/10/27	180.1	59.16	158	58.98	58.80	22.1	4,941	0.45%	大買/大賣/
2021/10/26	34	56.43	64.1	57.91	58.60	-30.1	3,605	-0.83%
2021/10/25	8.1	52.10	18	50.08	53.30	-9.9	3,185	-0.31%
2021/10/22	22	49.83	22.1	50.26	48.50	-0.1	2,943	0.00%
2021/10/21	13.1	49.24	7	49.89	49.70	6.1	2,551	0.24%
2021/10/20	3.1	46.01	11	45.19	46.65	-7.9	2,086	-0.38%
2021/10/19	1	42.50	1	42.50	42.45	0	2,016	0.00%
2021/10/18	1	42.00	2	41.63	42.05	-1	2,082	-0.05%
2021/10/15	1	40.70	0	0.00	40.75	1	2,161	0.05%
2021/10/14	0	0.00	0.3	39.10	39.30	-0.3	2,261	-0.01%
2021/10/13	7	39.94	7	39.59	38.95	0	2,324	0.00%
2021/10/12	1	39.50	3	39.85	40.30	-2	2,389	-0.08%
2021/10/08	6	40.62	0	0.00	40.45	6	2,578	0.23%
2021/10/07	1	40.95	0	0.00	40.90	1	2,873	0.03%
2021/10/05	0	0.00	1	40.50	40.75	-1	3,517	-0.03%
2021/10/04	2	40.45	1	40.20	39.80	1	3,664	0.03%
2021/10/01	3	41.78	2	42.00	41.50	1	3,698	0.03%
2021/09/30	8	43.49	0	0.00	43.35	8	3,797	0.21%
2021/09/28	16	45.96	0	0.00	45.75	16	4,521	0.35%
2021/09/27	1	46.60	1	47.60	46.50	0	4,602	0.00%
2021/09/24	1	46.60	3	46.55	46.45	-2	4,661	-0.04%
2021/09/23	3	46.30	0	0.00	46.00	3	4,768	0.06%
2021/09/22	1	45.90	0	0.00	45.75	1	4,914	0.02%
2021/09/17	1	47.40	0	0.00	47.35	1	4,976	0.02%
2021/09/14	1	47.00	0	47.00	46.70	1	5,232	0.02%
2021/09/10	1	47.80	0	0.00	47.50	1	5,746	0.02%
2021/09/09	0	0.00	1	46.95	47.40	-1	5,858	-0.02%
2021/09/08	0	0.00	0	47.80	46.80	0	5,913	0.00%
2021/09/07	2	48.10	0	0.00	47.80	2	6,048	0.03%
2021/09/03	4	51.13	0.2	51.16	51.20	3.8	6,139	0.06%
2021/09/02	31.3	51.56	0	50.73	51.00	31.3	6,119	0.51%
2021/09/01	2	50.07	1	49.50	50.40	1	6,071	0.02%
2021/08/31	2	48.40	0	0.00	48.25	2	6,034	0.03%
2021/08/30	2	48.68	0	0.00	48.50	2	6,049	0.03%
2021/08/27	2	48.60	0	0.00	48.15	2	6,060	0.03%
2021/08/25	0	0.00	2	48.60	48.60	-2	6,116	-0.03%
2021/08/24	1	47.63	0	0.00	47.55	1	6,177	0.02%
2021/08/23	0	0.00	2	48.70	48.60	-2	6,231	-0.03%
2021/08/19	14	47.01	1	47.00	46.50	13	6,292	0.21%
2021/08/18	5	47.07	29.1	48.00	49.05	-24.1	6,285	-0.38%
2021/08/17	11.5	49.25	0	0.00	47.15	11.5	6,291	0.18%
2021/08/16	2	49.68	0	0.00	49.95	2	6,283	0.03%
2021/08/13	2	51.00	0	0.00	51.30	2	6,283	0.03%
2021/08/12	5	52.56	5	52.16	51.60	0	6,284	0.00%
2021/08/11	13.1	50.17	2	51.55	50.90	11.1	6,247	0.18%
2021/08/10	2	51.30	4	51.05	51.00	-2	6,241	-0.03%
2021/08/06	9	53.60	7	53.14	52.10	2	6,286	0.03%
2021/08/05	8	54.64	3	54.33	54.20	5	6,275	0.08%
2021/08/04	9	54.07	4	54.50	53.90	5	6,329	0.08%
2021/08/03	4	54.53	4	54.53	54.40	0	6,378	0.00%
2021/08/02	7	53.89	4.4	53.93	53.70	2.6	6,458	0.04%
2021/07/30	16.1	54.88	4	54.83	54.00	12.1	6,566	0.18%
2021/07/29	2	56.65	1	57.70	58.00	1	6,453	0.02%
2021/07/28	4	56.55	2.1	57.10	56.50	1.9	6,455	0.03%
2021/07/27	21	58.53	12	59.41	57.60	9	6,433	0.14%
2021/07/26	13.1	60.78	1	61.50	60.90	12.1	6,440	0.19%
2021/07/23	4	60.35	1.2	61.30	59.90	2.8	6,422	0.04%
2021/07/22	1.1	62.00	12.5	60.77	61.10	-11.4	6,382	-0.18%
2021/07/21	27	61.49	3	59.53	59.90	24	6,341	0.38%
2021/07/20	17	60.82	13.1	60.62	60.80	3.9	6,311	0.06%
2021/07/19	18.5	61.55	5	61.58	61.10	13.5	6,268	0.22%
2021/07/16	15	62.47	3	62.40	62.10	12	6,347	0.19%
2021/07/15	22.2	63.60	9	64.08	63.30	13.2	6,303	0.21%
2021/07/14	17	63.01	42.3	63.55	63.60	-25.3	6,120	-0.41%
2021/07/13	24	63.43	7	63.73	62.00	17	5,867	0.29%
2021/07/12	10	60.50	39	61.23	62.30	-29	5,556	-0.52%
2021/07/09	29	57.86	10	59.20	58.90	19	5,363	0.35%
2021/07/08	7.1	58.25	3	58.60	58.20	4.1	5,282	0.08%
2021/07/07	41	58.75	16	58.89	57.80	25	5,294	0.47%
2021/07/06	58.1	59.26	7	59.93	58.60	51.1	5,252	0.97%
2021/07/05	6	61.72	60.7	61.26	62.40	-54.7	5,058	-1.08%
2021/07/02	1	53.90	2	55.45	56.80	-1	4,723	-0.02%
2021/07/01	28.2	55.03	3	54.50	53.80	25.2	4,847	0.52%
2021/06/30	3.9	56.57	30	56.92	56.60	-26.1	5,195	-0.50%
2021/06/29	3	55.63	4	56.13	56.60	-1	5,319	-0.02%
2021/06/28	60.7	55.19	57	55.93	55.00	3.7	5,187	0.07%
2021/06/25	0.2	55.20	34	55.86	55.80	-33.8	5,136	-0.66%
2021/06/24	6	55.98	21	55.71	55.40	-15	5,093	-0.29%
2021/06/23	2.7	54.11	2	53.90	55.30	0.7	5,007	0.01%
2021/06/22	123.3	55.81	0	0.00	54.70	123.3	4,944	2.49%	大買/鉅額交易
2021/06/21	10	54.46	38.1	54.40	54.70	-28.1	4,754	-0.59%
2021/06/18	11	53.20	0	0.00	52.10	11	4,520	0.24%
2021/06/17	0	0.00	5	53.22	53.70	-5	4,415	-0.11%
2021/06/16	16	53.35	6	53.28	52.40	10	4,382	0.23%
2021/06/15	8	52.75	2	52.15	52.30	6	4,254	0.14%
2021/06/11	2	51.45	1	50.90	50.80	1	4,248	0.02%
2021/06/10	2	50.60	1	50.60	50.50	1	4,288	0.02%
2021/06/09	0	0.00	1	50.10	50.10	-1	4,277	-0.02%
2021/06/08	2	49.75	1	49.70	49.55	1	4,270	0.02%
2021/06/07	0	0.00	4	49.20	49.40	-4	4,269	-0.09%
2021/06/04	5	50.10	0	0.00	49.85	5	4,258	0.12%
2021/06/03	4	51.00	0	0.00	50.90	4	4,266	0.09%
2021/06/02	3	51.87	5	50.82	50.90	-2	4,270	-0.05%
2021/06/01	7	51.63	5	51.54	51.50	2	4,241	0.05%
2021/05/31	7	50.11	6	49.93	49.40	1	4,184	0.02%
2021/05/28	3	48.70	2	48.00	48.30	1	4,132	0.02%
2021/05/27	2	45.55	2	46.05	46.50	0	4,081	0.00%
2021/05/26	0	0.00	2	45.60	45.70	-2	4,075	-0.05%
2021/05/25	0	0.00	3	45.88	45.15	-3	4,083	-0.07%
2021/05/24	1	43.55	0	0.00	44.10	1	4,065	0.02%
2021/05/21	0	0.00	5	43.30	43.60	-5	4,069	-0.12%
2021/05/20	2	42.65	1	44.10	42.55	1	4,075	0.02%
2021/05/19	1	43.70	1	43.40	43.40	0	4,066	0.00%
2021/05/18	0	0.00	4	41.20	43.70	-4	4,060	-0.10%
2021/05/17	2	40.95	0	0.00	39.90	2	4,034	0.05%
2021/05/14	2	44.65	0	0.00	44.30	2	3,991	0.05%
2021/05/13	1	44.90	8	44.71	44.20	-7	3,972	-0.18%
2021/05/12	0	0.00	6	48.92	45.60	-6	3,959	-0.15%
2021/05/11	1	49.70	0.3	51.31	49.90	0.7	3,899	0.02%
2021/05/10	13	55.18	0	0.00	54.30	13	3,857	0.34%
2021/05/07	2	54.60	4	53.55	54.60	-2	3,782	-0.05%
2021/05/06	8	50.23	0	0.00	50.00	8	3,670	0.22%
2021/05/05	1	50.50	3	51.93	50.10	-2	3,669	-0.05%
2021/05/04	12	51.03	1.2	51.94	50.70	10.9	3,677	0.30%
2021/05/03	7	54.36	7.9	54.70	53.40	-0.9	3,662	-0.02%
2021/04/29	3	53.50	5	53.40	53.20	-2	3,636	-0.06%
2021/04/28	4	53.75	0	0.00	53.40	4	3,638	0.11%
2021/04/27	6.2	54.20	0.2	54.10	54.20	6	3,693	0.16%
2021/04/26	2	57.20	0	0.00	55.70	2	3,725	0.05%
2021/04/23	5	55.40	4	55.05	55.50	1	3,747	0.03%
2021/04/22	16	55.46	16	54.51	53.70	0	3,932	0.00%
2021/04/21	0	0.00	2	53.50	53.50	-2	3,906	-0.05%
2021/04/20	4	54.23	0	0.00	54.20	4	3,946	0.10%
2021/04/19	1	53.70	4	53.93	53.60	-3	3,970	-0.08%
2021/04/16	3	55.17	7	56.40	55.00	-4	3,954	-0.10%
2021/04/15	6	55.30	3	54.97	55.30	3	3,937	0.08%
2021/04/14	1	53.60	0	0.00	52.80	1	3,884	0.03%
2021/04/13	5	55.64	7	54.83	55.10	-2	3,931	-0.05%
2021/04/12	4	55.03	21.1	54.53	54.50	-17.1	4,055	-0.42%
2021/04/09	25.5	58.41	4	58.08	57.10	21.5	4,098	0.52%
2021/04/08	11.1	59.61	11	60.09	59.20	0.1	4,093	0.00%
2021/04/07	17	59.94	109	59.70	59.50	-92	4,033	-2.28%	大賣/
2021/04/06	74	58.90	53	60.56	62.50	21	3,880	0.54%
2021/04/01	11	58.15	16	56.93	58.00	-5	3,512	-0.14%
2021/03/31	12	52.55	5.2	53.00	53.30	6.8	3,414	0.20%
2021/03/30	8	52.30	0	0.00	52.20	8	3,517	0.23%
2021/03/29	12	53.38	10	52.74	52.70	2	3,570	0.06%
2021/03/26	2	51.90	2	52.40	51.70	0	3,621	0.00%
2021/03/25	4	50.80	1	51.00	51.30	3	3,736	0.08%
2021/03/24	0	0.00	8	51.48	50.80	-8	4,001	-0.20%
2021/03/23	27	53.09	16	52.37	51.00	11	4,206	0.26%
2021/03/19	1	48.90	2	48.55	49.80	-1	4,206	-0.02%
2021/03/18	2	50.30	12.3	50.14	49.50	-10.3	4,226	-0.24%
2021/03/17	5	49.90	2	50.95	50.00	3	4,299	0.07%
2021/03/16	19	51.18	3	51.83	51.90	16	4,414	0.36%
2021/03/11	1	47.70	0	0.00	47.80	1	4,633	0.02%
2021/03/10	0.6	46.65	1	46.70	46.65	-0.4	4,705	-0.01%
2021/03/09	1	45.85	6	46.74	45.80	-5	4,794	-0.10%
2021/03/08	1	47.50	1	48.05	46.95	0	4,931	0.00%
2021/03/05	1	49.00	0	0.00	48.40	1	5,145	0.02%
2021/03/03	1	50.30	1	50.40	50.00	0	5,582	0.00%
2021/03/02	0	0.00	0.1	51.70	50.10	-0.1	5,883	0.00%
2021/02/26	2	50.80	0	0.00	51.00	2	6,062	0.03%
2021/02/25	3	51.70	0	0.00	51.60	3	6,156	0.05%
2021/02/24	5	52.62	0	0.00	52.00	5	6,202	0.08%
2021/02/23	2	52.30	0	0.00	52.00	2	6,300	0.03%
2021/02/22	1	53.50	0	0.00	53.00	1	6,384	0.02%
2021/02/19	4	53.40	11	53.21	53.30	-7	6,378	-0.11%
2021/02/18	0	0.00	2	53.70	53.30	-2	6,370	-0.03%
2021/02/17	4	52.60	3	52.80	52.70	1	6,357	0.02%
2021/02/05	3	51.10	2	51.40	51.10	1	6,346	0.02%
2021/02/04	0	0.00	2	51.90	51.50	-2	6,338	-0.03%
2021/02/03	3	53.70	0	0.00	53.10	3	6,323	0.05%
2021/02/02	0	0.00	1	52.00	53.50	-1	6,305	-0.02%
2021/02/01	2	49.88	10	51.02	51.00	-8	6,293	-0.13%
2021/01/29	10	52.53	2	53.00	51.30	8	6,289	0.13%
2021/01/28	12	52.93	2	53.80	52.80	10	6,271	0.16%
2021/01/27	1	54.90	11	54.64	54.60	-10	6,264	-0.16%
2021/01/26	32	55.23	7	55.50	54.80	25	6,245	0.40%
2021/01/25	23	56.37	3	57.77	56.70	20	6,212	0.32%
2021/01/22	1	56.70	17	58.02	58.10	-16	6,187	-0.26%
2021/01/21	0	0.00	11	55.91	55.40	-11	6,150	-0.18%
2021/01/20	7.3	55.73	1	56.10	54.80	6.3	6,264	0.10%
2021/01/19	6	58.35	12	57.78	58.80	-6	6,207	-0.10%
2021/01/18	11	57.69	19	58.06	58.10	-8	6,134	-0.13%
2021/01/15	41	60.47	186	60.14	59.50	-145	6,043	-2.40%	大賣/鉅額交易
2021/01/14	2	56.90	20	57.32	58.00	-18	5,796	-0.31%
2021/01/13	0	0.00	11.1	53.09	55.60	-11.1	5,703	-0.19%
2021/01/12	9	53.21	0	0.00	52.10	9	5,639	0.16%
2021/01/11	3	54.93	1	55.70	55.10	2	5,590	0.04%
2021/01/08	28	55.25	2	55.35	54.30	26	5,569	0.47%
2021/01/07	2	55.10	0	0.00	55.10	2	5,527	0.04%
2021/01/06	16	56.04	19	57.22	55.60	-3	5,479	-0.05%
2021/01/05	28	59.19	16	58.99	59.10	12	5,361	0.22%
2021/01/04	10	56.87	5	58.26	58.70	5	5,175	0.10%
2020/12/31	17	53.07	13	51.85	53.40	4	5,031	0.08%
2020/12/30	11	51.71	2	51.20	51.80	9	4,927	0.18%
2020/12/29	26	51.65	18	50.92	50.40	8	4,872	0.16%
2020/12/28	12	51.97	12	52.30	52.00	0	4,815	0.00%
2020/12/25	24	53.63	14	52.57	51.90	10	4,769	0.21%
2020/12/24	62	55.81	35	56.04	54.90	27	4,640	0.58%
2020/12/23	3	58.10	50	57.50	58.20	-47	4,523	-1.04%
2020/12/22	23	58.17	9	59.10	56.80	14	4,477	0.31%
2020/12/21	25	59.54	4	58.30	59.30	21	4,403	0.48%
2020/12/18	43.1	59.11	33	60.23	60.80	10.1	4,270	0.24%
2020/12/17	20	56.01	20	55.91	56.90	0	3,997	0.00%
2020/12/16	4	52.23	15	52.08	51.80	-11	3,794	-0.29%
2020/12/15	18	51.31	8	52.20	50.70	10	3,776	0.26%
2020/12/14	2	52.60	0	0.00	52.50	2	3,732	0.05%
2020/12/11	78	51.20	2	52.35	51.50	76	3,725	2.04%
2020/12/10	7	53.00	4.2	52.50	53.30	2.8	3,682	0.08%
2020/12/09	25.2	53.25	18	52.77	54.30	7.2	3,571	0.20%
2020/12/08	0	0.00	4	49.65	49.45	-4	3,418	-0.12%
2020/12/07	9	49.07	4	49.41	48.40	5	3,394	0.15%
2020/12/04	1	51.00	4	51.03	50.80	-3	3,319	-0.09%
2020/12/03	4	50.78	10	49.24	49.60	-6	3,261	-0.18%
2020/12/02	22	52.39	11	52.61	51.60	11	3,201	0.34%
2020/12/01	16	51.41	4	51.53	53.50	12	3,064	0.39%
2020/11/30	15	49.05	34	49.71	49.80	-19	2,844	-0.67%
2020/11/27	37	50.93	27	50.50	49.80	10	2,641	0.38%
2020/11/26	34	49.02	4	50.75	51.00	30	2,450	1.22%
2020/11/25	5	43.55	11	45.11	46.40	-6	2,186	-0.27%
2020/11/24	5	42.49	18	41.36	42.20	-13	2,022	-0.64%
2020/11/23	13	40.81	0	0.00	42.05	13	1,968	0.66%
2020/11/20	10	41.63	9	40.78	40.40	1	1,972	0.05%
2020/11/19	10	40.62	5	40.97	41.00	5	1,935	0.26%
2020/11/18	2	38.28	0	0.00	38.30	2	1,994	0.10%
2020/11/17	0	0.00	2	37.70	37.60	-2	2,206	-0.09%
2020/11/16	1	37.75	1	37.80	37.65	0	2,357	0.00%
2020/11/13	0	0.00	1	37.60	37.50	-1	2,399	-0.04%
2020/11/12	1	37.60	0	0.00	37.60	1	2,405	0.04%
2020/11/11	1	37.30	0	0.00	37.50	1	2,419	0.04%
2020/11/10	0	0.00	1	37.90	37.60	-1	2,437	-0.04%
2020/11/09	0	0.00	0.1	37.80	38.00	-0.1	2,466	0.00%
2020/11/06	1	38.05	1	38.30	37.80	0	2,517	0.00%
2020/11/05	1	37.85	0	0.00	38.20	1	2,552	0.04%
2020/11/04	1	37.30	2	38.30	38.60	-1	2,585	-0.04%
2020/11/03	0	0.00	4	37.33	37.00	-4	2,667	-0.15%
2020/11/02	2	37.35	0	0.00	36.75	2	2,786	0.07%
2020/10/30	0	0.00	6	38.07	37.40	-6	3,059	-0.20%
2020/10/29	3	38.80	6	38.94	39.00	-3	3,311	-0.09%
2020/10/28	6	41.13	9	41.26	40.50	-3	3,322	-0.09%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/22	0	0.00	2	35.40	35.20	-2	3,744	-0.05%
2020/10/21	3	36.55	1	34.90	35.80	2	3,856	0.05%
2020/10/19	0	0.00	1	35.25	35.05	-1	4,378	-0.02%
2020/10/16	1	35.05	0	0.00	35.05	1	4,427	0.02%
2020/10/15	1	36.15	2	36.33	35.90	-1	4,455	-0.02%
2020/10/14	1	36.00	1	36.35	36.00	0	4,544	0.00%
2020/10/13	1	35.85	1	35.75	35.85	0	4,668	0.00%
2020/10/12	2	37.08	3	37.08	36.55	-1	4,720	-0.02%
2020/10/08	2	36.55	1	36.95	36.60	1	4,836	0.02%
2020/10/07	8	36.70	0	0.00	36.75	8	4,899	0.16%
2020/10/06	0	0.00	1	36.55	36.55	-1	4,963	-0.02%
2020/10/05	1	35.70	1	36.00	35.90	0	5,062	0.00%
2020/09/30	2	36.25	10	36.28	36.10	-8	5,397	-0.15%
2020/09/29	1	36.50	1	37.00	36.25	0	5,710	0.00%
2020/09/28	1	37.00	0	0.00	37.00	1	5,825	0.02%
2020/09/25	1	36.30	1	36.10	35.45	0	5,953	0.00%
2020/09/24	3	37.27	42	37.13	36.85	-39	6,182	-0.63%
2020/09/23	2	38.70	1	38.40	38.60	1	6,288	0.02%
2020/09/22	4	38.95	2	38.90	38.70	2	6,356	0.03%
2020/09/21	2	40.05	3	39.88	39.50	-1	6,543	-0.02%
2020/09/18	0	0.00	0.3	40.50	40.70	-0.3	6,712	0.00%
2020/09/16	1	40.15	0	0.00	39.00	1	6,916	0.01%
2020/09/15	11	40.55	21	39.88	39.85	-10	6,921	-0.14%
2020/09/14	34	40.62	1	40.10	40.80	33	6,985	0.47%
2020/09/11	2	39.08	6	39.06	39.30	-4	6,913	-0.06%
2020/09/10	12	38.77	1.1	38.59	38.50	11	6,869	0.16%
2020/09/09	0	0.00	2	38.15	38.70	-2	6,859	-0.03%
2020/09/08	2	38.00	1	38.15	37.70	1	6,845	0.01%
2020/09/07	2	38.73	12	38.26	37.85	-10	6,830	-0.15%
2020/09/04	9	39.39	10	39.17	39.05	-1	6,802	-0.01%
2020/09/03	2	40.25	1	40.50	39.50	1	6,777	0.01%
2020/09/02	15	39.48	2	40.05	39.70	13	6,763	0.19%
2020/09/01	15.1	40.77	1	41.50	40.60	14.1	6,730	0.21%
2020/08/31	27	40.63	10	40.93	41.40	17	6,693	0.25%
2020/08/28	2.1	39.43	4	40.16	39.70	-1.9	6,649	-0.03%
2020/08/27	2	40.60	46	40.70	40.00	-44	6,621	-0.66%
2020/08/26	19.1	40.91	55	40.64	40.55	-35.9	6,565	-0.55%
2020/08/25	16	41.98	19	41.98	41.75	-3	6,490	-0.05%
2020/08/24	28	42.13	10	42.01	42.00	18	6,410	0.28%
2020/08/21	31	42.00	32.1	42.15	43.45	-1.1	6,253	-0.02%
2020/08/20	20	39.30	29	39.25	39.50	-9	6,045	-0.15%
2020/08/19	0	0.00	3	37.73	38.95	-3	5,910	-0.05%
2020/08/18	0.1	36.95	1	37.20	37.05	-0.9	5,867	-0.02%
2020/08/14	5.1	37.15	5	36.80	37.20	0.1	5,885	0.00%
2020/08/13	0	0.00	0.2	36.50	36.70	-0.2	5,872	0.00%
2020/08/12	22	37.57	2	36.90	37.60	20	5,851	0.34%
2020/08/11	2	37.28	1	36.50	36.60	1	5,804	0.02%
2020/08/10	2.3	37.72	4	37.93	37.70	-1.7	5,759	-0.03%
2020/08/07	7	38.56	87.3	38.68	38.25	-80.3	5,724	-1.40%
2020/08/06	14	40.48	2	40.05	39.80	12	5,623	0.21%
2020/08/05	91.3	41.84	40	41.68	41.10	51.3	5,510	0.93%
2020/08/04	15	39.86	52	40.41	40.45	-37	5,238	-0.71%
2020/08/03	23	38.67	6	38.55	38.50	17	4,970	0.34%
2020/07/31	11	38.98	1	39.05	38.80	10	4,931	0.20%
2020/07/30	29	38.71	30	38.84	38.75	-1	4,844	-0.02%
2020/07/29	12	34.26	14	34.55	35.80	-2	4,588	-0.04%
2020/07/28	14	33.56	7	35.36	33.40	7	4,540	0.15%
2020/07/27	16	37.05	52	38.41	36.75	-36	4,396	-0.82%
2020/07/24	26	39.28	33	39.14	38.00	-7	4,291	-0.16%
2020/07/23	15	38.77	32	38.65	38.80	-17	3,973	-0.43%
2020/07/22	31	37.47	0.2	37.00	37.10	30.8	3,776	0.82%
2020/07/21	1	36.85	3	37.23	37.30	-2	3,756	-0.05%
2020/07/20	2	37.55	2	37.00	36.60	0	3,729	0.00%
2020/07/17	3	37.70	24	37.58	37.70	-21	3,658	-0.57%
2020/07/16	63	37.28	23	36.92	36.35	40	3,579	1.12%
2020/07/15	24	36.83	14	37.67	36.20	10	3,538	0.28%
2020/07/14	11	37.06	25	37.33	37.55	-14	3,484	-0.40%
2020/07/13	3	38.27	23	38.45	38.10	-20	3,500	-0.57%
2020/07/10	14	37.84	27.2	38.04	37.85	-13.2	3,462	-0.38%
2020/07/09	43	39.68	19.3	40.12	39.20	23.8	3,373	0.70%
2020/07/08	9	37.72	4	37.49	38.10	5	3,048	0.16%
2020/07/07	4.2	35.73	24	35.87	35.05	-19.8	2,744	-0.72%
2020/07/06	7	37.31	6	36.82	37.35	1	2,653	0.04%
2020/07/03	26	37.71	23	37.52	37.00	3	2,525	0.12%
2020/07/02	31	33.93	7	34.28	36.35	24	2,271	1.06%
2020/07/01	6	33.20	8	33.21	33.05	-2	2,133	-0.09%
2020/06/30	19.2	33.65	24	33.66	33.55	-4.8	2,057	-0.23%
2020/06/29	9	31.10	3	32.55	32.55	6	1,863	0.32%
2020/06/24	5	29.08	1	27.20	29.60	4	1,674	0.24%
2020/06/23	0	0.00	1	26.50	26.95	-1	1,477	-0.07%
2020/06/19	1	27.85	0	0.00	26.60	1	1,421	0.07%
2020/06/15	0	0.00	0.3	27.00	27.00	-0.3	1,335	-0.02%
2020/06/11	1	28.70	0	0.00	28.10	1	1,347	0.07%
2020/05/26	0	0.00	1	30.45	30.65	-1	1,390	-0.07%
2020/05/22	10	29.55	0	0.00	29.50	10	1,388	0.72%
2020/05/20	10	29.05	0	0.00	28.95	10	1,352	0.74%
2020/05/18	0.3	28.85	1	28.75	29.00	-0.7	1,335	-0.05%
2020/05/14	0	0.00	1	28.35	28.25	-1	1,306	-0.08%
2020/05/11	2	29.88	0	0.00	29.80	2	1,292	0.15%
2020/05/08	0	0.00	1	31.40	30.60	-1	1,286	-0.08%
2020/05/04	1	31.85	0	0.00	31.65	1	1,255	0.08%
2020/04/29	11	31.65	12	31.75	31.65	-1	1,251	-0.08%
2020/04/28	3	31.85	1	32.20	31.70	2	1,260	0.16%
2020/04/27	0	0.00	3	32.00	32.00	-3	1,273	-0.24%
2020/04/24	9	31.87	0	0.00	32.00	9	1,255	0.72%
2020/04/23	9	31.37	0	0.00	31.00	9	1,235	0.73%
2020/04/22	6	31.23	1	30.80	31.20	5	1,229	0.41%
2020/04/21	1	32.35	0	0.00	31.55	1	1,240	0.08%
2020/04/20	0	0.00	0.1	31.30	31.30	-0.1	1,208	-0.01%
2020/04/17	1	31.35	1	29.95	30.45	0	1,236	0.00%
2020/04/16	12	29.47	7	29.89	30.45	5	1,173	0.43%
2020/04/15	4	26.05	10	25.09	27.70	-6	1,095	-0.55%
2020/04/13	12	24.95	0	0.00	25.00	12	1,069	1.12%
2020/04/10	0	0.00	2	23.88	24.20	-2	1,075	-0.19%
2020/04/09	0	0.00	6	24.54	24.45	-6	1,094	-0.55%
2020/04/08	7	22.35	0	0.00	22.85	7	1,086	0.64%
2020/03/18	0	0.00	5	19.65	18.80	-5	1,631	-0.31%
2020/03/17	2	19.75	2	19.50	19.75	0	1,638	0.00%
2020/03/16	0.1	19.85	0	0.00	20.00	0.1	1,633	0.01%
2020/03/12	2	24.00	0	0.00	23.70	2	1,594	0.13%
2020/03/09	0	0.00	1	28.25	26.70	-1	1,557	-0.06%
2020/03/06	1	28.60	0	0.00	28.55	1	1,542	0.06%
2020/02/26	10	30.37	22	30.07	29.85	-12	1,514	-0.79%
2020/02/25	31	29.67	21	29.53	29.75	10	1,516	0.66%
2020/02/20	1	30.50	0	0.00	30.50	1	1,570	0.06%
2020/02/19	0	0.00	1	30.75	30.75	-1	1,568	-0.06%
2020/02/13	2	30.75	2	30.50	30.70	0	1,564	0.00%
2020/02/05	0	0.00	1	30.10	30.00	-1	1,531	-0.07%
2020/02/04	0	0.00	40	29.80	30.10	-40	1,529	-2.62%
2020/01/30	1	32.30	0	0.00	32.10	1	1,486	0.07%
2020/01/20	0	0.00	0.2	35.50	35.65	-0.2	1,465	-0.01%
2020/01/17	0	0.00	0	35.60	35.70	0	1,461	0.00%
2020/01/16	0	0.00	1	35.85	35.70	-1	1,452	-0.07%
2020/01/15	1	36.50	2	35.75	35.60	-1	1,463	-0.07%
2020/01/14	2	36.20	0	0.00	35.65	2	1,437	0.14%
2020/01/13	0	0.00	3	34.50	36.10	-3	1,425	-0.21%
2020/01/09	0	0.00	2	33.95	33.80	-2	1,395	-0.14%
2020/01/08	3	33.50	0	0.00	33.50	3	1,393	0.22%
2020/01/06	0	0.00	1	34.70	34.60	-1	1,390	-0.07%
2020/01/03	0	0.00	2	35.48	35.60	-2	1,374	-0.15%
2020/01/02	1	36.75	1	36.15	36.35	0	1,354	0.00%
2019/12/31	1	35.85	0	0.00	35.85	1	1,334	0.07%
2019/12/27	3	36.00	0	0.00	35.25	3	1,316	0.23%
2019/12/26	0	0.00	3	36.15	35.65	-3	1,297	-0.23%
2019/12/25	1	36.70	2	36.78	36.60	-1	1,265	-0.08%
2019/12/24	4	36.60	6	36.48	36.90	-2	1,247	-0.16%
2019/12/23	19	35.81	28	36.51	36.05	-9	1,197	-0.75%
2019/12/20	34	35.07	31	34.77	34.60	3	1,052	0.29%
2019/12/19	14	33.72	16	34.49	34.60	-2	1,001	-0.20%
2019/12/18	0	0.00	1	33.30	33.30	-1	1,075	-0.09%
2019/12/17	16	34.53	43	34.14	33.30	-27	1,122	-2.41%
2019/12/16	13	33.36	0	0.00	33.40	13	1,046	1.24%
2019/12/13	0	0.00	1	32.00	31.80	-1	1,034	-0.10%
2019/12/05	0	0.00	1	32.25	32.05	-1	1,116	-0.09%
2019/12/04	1	32.00	0	0.00	32.05	1	1,163	0.09%
2019/11/29	0	0.00	0.1	31.80	32.00	-0.1	1,199	-0.01%
2019/11/28	2	32.50	2.1	32.24	32.15	-0.1	1,207	-0.01%
2019/11/26	1	32.70	1	32.50	32.90	0	1,200	0.00%
2019/11/25	2.2	32.92	3	32.75	32.60	-0.8	1,203	-0.07%
2019/11/22	1	32.75	10	33.30	32.80	-9	1,202	-0.75%
2019/11/21	25	34.30	16	34.23	33.45	9	1,190	0.76%
2019/11/20	8	33.24	9	33.37	33.40	-1	1,132	-0.09%
2019/11/18	1	31.55	2	31.58	31.65	-1	1,119	-0.09%
2019/11/15	1	31.80	0	0.00	31.40	1	1,123	0.09%
2019/11/11	1	32.20	1	32.10	32.05	0	1,151	0.00%
2019/11/08	0	0.00	1	32.30	32.80	-1	1,153	-0.09%
2019/11/07	1	32.05	0	0.00	31.95	1	1,158	0.09%
2019/11/05	1	32.90	0	0.00	32.80	1	1,187	0.08%
2019/11/04	1	32.85	1	32.95	32.80	0	1,201	0.00%
2019/11/01	0	0.00	2	32.85	32.85	-2	1,206	-0.17%
2019/10/29	19	33.20	0	0.00	33.15	19	1,214	1.56%
2019/10/28	5	34.05	0	0.00	33.70	5	1,233	0.41%
2019/10/25	3	34.63	3	34.40	34.05	0	1,251	0.00%
2019/10/23	1	34.80	2	34.98	34.90	-1	1,391	-0.07%
2019/10/22	1	34.45	0	0.00	34.40	1	1,381	0.07%
2019/10/21	0	0.00	2	34.48	34.70	-2	1,384	-0.14%
2019/10/17	1	34.35	0	0.00	34.35	1	1,381	0.07%
2019/10/15	1	33.60	0	0.00	33.60	1	1,390	0.07%
2019/10/14	0	0.00	4	33.83	33.50	-4	1,395	-0.29%
2019/10/09	2	33.85	0	0.00	33.40	2	1,402	0.14%
2019/10/08	1	34.30	1	33.95	33.75	0	1,409	0.00%
2019/10/04	2	34.65	2	35.03	34.40	0	1,406	0.00%
2019/10/03	2	34.20	0	0.00	34.05	2	1,396	0.14%
2019/10/02	0	0.00	1	34.45	34.50	-1	1,414	-0.07%
2019/10/01	1	34.50	1	34.45	34.60	0	1,418	0.00%
2019/09/27	2	34.80	5	35.70	34.70	-3	1,422	-0.21%
2019/09/26	13	35.10	8	35.54	35.55	5	1,427	0.35%
2019/09/25	2	35.18	1	34.85	34.85	1	1,446	0.07%
2019/09/23	35	37.10	34	36.99	36.30	1	1,430	0.07%
2019/09/20	6	35.45	20	35.31	35.30	-14	1,372	-1.02%
2019/09/19	5	33.85	1	34.10	33.80	4	1,325	0.30%
2019/09/18	1	34.35	5	34.58	33.80	-4	1,350	-0.30%
2019/09/16	1	33.45	0	0.00	33.50	1	1,489	0.07%
2019/09/11	1	34.20	1	34.25	34.20	0	1,694	0.00%
2019/09/10	1	35.00	0	0.00	33.60	1	1,714	0.06%
2019/09/09	4	34.98	3.5	34.96	34.60	0.5	1,740	0.03%
2019/09/06	1	32.95	2	33.60	33.95	-1	1,717	-0.06%
2019/09/04	1	32.35	0	0.00	32.30	1	1,769	0.06%
2019/09/03	1	33.15	0	0.00	32.60	1	1,786	0.06%
2019/09/02	0	0.00	1	32.00	32.50	-1	1,776	-0.06%
2019/08/30	1	31.70	0	0.00	31.70	1	1,773	0.06%
2019/08/27	0	0.00	1	32.00	31.60	-1	1,797	-0.06%
2019/08/23	0	0.00	1	32.60	32.50	-1	1,817	-0.06%
2019/08/22	1	32.45	0	0.00	32.10	1	1,824	0.05%
2019/08/21	1	32.05	0	0.00	32.05	1	1,836	0.05%
2019/08/20	0	0.00	8	32.49	32.15	-8	1,854	-0.43%
2019/08/15	1	30.95	0	0.00	31.05	1	1,885	0.05%
2019/08/13	0	0.00	1	31.70	31.55	-1	1,969	-0.05%
2019/08/07	2	32.18	0	0.00	31.15	2	2,113	0.09%
2019/08/06	1	32.25	1	32.95	33.05	0	2,116	0.00%
2019/08/02	0	0.00	1	34.40	34.40	-1	2,159	-0.05%
2019/08/01	1	34.30	0	0.00	35.15	1	2,200	0.05%
2019/07/31	1	35.20	1	35.50	35.10	0	2,251	0.00%
2019/07/30	0	0.00	1	36.20	35.20	-1	2,272	-0.04%
2019/07/29	1	36.70	1	37.40	36.55	0	2,261	0.00%
2019/07/26	2	37.25	5	37.35	37.00	-3	2,259	-0.13%
2019/07/25	4	36.35	4	36.23	36.80	0	2,221	0.00%
2019/07/24	2	35.55	0	0.00	35.15	2	2,156	0.09%
2019/07/23	2	35.48	0	0.00	35.15	2	2,171	0.09%
2019/07/22	0	0.00	2	35.50	35.30	-2	2,225	-0.09%
2019/07/18	1	36.10	1	35.80	35.35	0	2,243	0.00%
2019/07/15	0	0.00	8	35.30	35.70	-8	2,269	-0.35%
2019/07/12	8	35.01	13	35.27	34.85	-5	2,302	-0.22%
2019/07/11	8	35.43	3	35.55	35.10	5	2,374	0.21%
2019/07/10	0	0.00	9	35.63	35.45	-9	2,429	-0.37%
2019/07/09	4	35.19	2	35.25	35.35	2	2,457	0.08%
2019/07/08	5	35.32	6	35.54	35.30	-1	2,476	-0.04%
2019/07/05	0	0.00	2	36.65	36.20	-2	2,481	-0.08%
2019/07/04	3	36.73	3	36.70	36.45	0	2,536	0.00%
2019/07/03	19	36.60	6	36.38	36.30	13	2,546	0.51%
2019/07/02	1	36.50	4	36.64	37.25	-3	2,579	-0.12%
2019/07/01	1	36.15	1	36.45	36.00	0	2,576	0.00%
2019/06/28	0	0.00	4	35.46	35.50	-4	2,591	-0.15%
2019/06/27	7	36.16	3	36.27	35.75	4	2,614	0.15%
2019/06/26	7	34.43	0	0.00	34.25	7	2,602	0.27%
2019/06/25	0	0.00	1	35.15	34.25	-1	2,628	-0.04%
2019/06/24	4	34.75	4	35.28	34.90	0	2,724	0.00%
2019/06/21	2	39.25	1	38.65	35.85	1	2,762	0.04%
2019/06/20	3	38.22	5	38.42	38.35	-2	2,697	-0.07%
2019/06/19	4	38.03	2	38.83	38.60	2	2,773	0.07%
2019/06/18	2	35.28	4	35.46	35.35	-2	2,643	-0.08%
2019/06/17	1	35.40	1	35.15	35.15	0	2,689	0.00%
2019/06/14	0	0.00	1	34.35	34.90	-1	2,905	-0.03%
2019/06/13	3	33.87	2	34.15	33.50	1	2,984	0.03%
2019/06/12	10	34.47	12	34.54	34.00	-2	3,264	-0.06%
2019/06/11	1	32.85	0	0.00	32.60	1	3,391	0.03%
2019/06/06	0	0.00	1	31.85	31.50	-1	3,435	-0.03%
2019/06/05	3	32.53	2	33.50	32.05	1	3,449	0.03%
2019/06/04	2	32.10	0	0.00	31.80	2	3,471	0.06%
2019/06/03	2	32.05	0	0.00	32.05	2	3,513	0.06%
2019/05/31	0	0.00	4	32.90	32.80	-4	3,564	-0.11%
2019/05/30	2	32.45	1	32.50	32.50	1	3,561	0.03%
2019/05/29	1	32.10	0	0.00	31.70	1	3,565	0.03%
2019/05/28	1	31.55	2	32.18	33.00	-1	3,571	-0.03%
2019/05/27	2	32.10	2	31.35	31.40	0	3,567	0.00%
2019/05/24	4	32.51	1	32.15	32.15	3	3,590	0.08%
2019/05/23	3	32.67	1	33.40	32.50	2	3,594	0.06%
2019/05/22	3	34.15	2	33.80	33.80	1	3,638	0.03%
2019/05/21	0	0.00	3	34.08	34.20	-3	3,672	-0.08%
2019/05/20	4	33.74	8	34.02	33.10	-4	3,733	-0.11%
2019/05/17	2	32.63	2.4	32.75	32.35	-0.4	3,741	-0.01%
2019/05/16	3	34.30	1	34.55	33.05	2	3,755	0.05%
2019/05/15	3	34.08	6	34.63	34.65	-3	3,702	-0.08%
2019/05/13	1	31.50	1	31.00	31.00	0	3,653	0.00%
2019/05/09	1	34.85	2	33.73	33.10	-1	3,640	-0.03%
2019/05/08	1	35.95	21	36.09	34.95	-20	3,625	-0.55%
2019/05/07	0	0.00	2	37.80	37.35	-2	3,632	-0.06%
2019/05/06	2	38.70	3	38.75	38.10	-1	3,626	-0.03%
2019/05/03	1	39.80	1	39.40	39.15	0	3,631	0.00%
2019/05/02	2	39.55	3	39.22	39.55	-1	3,618	-0.03%
2019/04/29	1	38.30	1	38.45	38.00	0	3,623	0.00%
2019/04/26	2	39.58	3	39.35	39.00	-1	3,619	-0.03%
2019/04/25	1	38.85	0	0.00	39.00	1	3,591	0.03%
2019/04/24	1	39.45	1	39.80	38.60	0	3,593	0.00%
2019/04/23	1	39.20	3	39.08	39.20	-2	3,578	-0.06%
2019/04/22	0	0.00	4	39.34	39.20	-4	3,576	-0.11%
2019/04/19	14	38.76	4	38.99	38.95	10	3,575	0.28%
2019/04/18	5	38.51	0	0.00	38.10	5	3,560	0.14%
2019/04/17	10	41.20	5	40.75	40.00	5	3,536	0.14%
2019/04/16	3	40.38	8	40.23	41.00	-5	3,458	-0.14%
2019/04/15	4	39.45	2	39.10	39.10	2	3,406	0.06%
2019/04/12	0	0.00	2	39.10	38.70	-2	3,397	-0.06%
2019/04/11	20	39.05	1	39.50	39.00	19	3,385	0.56%
2019/04/10	4	39.90	4	39.29	39.10	0	3,375	0.00%
2019/04/09	5	39.52	7	39.49	39.05	-2	3,329	-0.06%
2019/04/08	6	40.46	1	39.90	39.55	5	3,337	0.15%
2019/04/03	16	39.08	23	39.58	39.55	-7	3,323	-0.21%
2019/04/02	6	39.19	2	39.15	39.00	4	3,375	0.12%
2019/04/01	7	39.79	8	39.29	39.20	-1	3,355	-0.03%
2019/03/29	10	39.49	7	39.61	39.90	3	3,323	0.09%
2019/03/28	21	39.45	28	39.05	39.00	-7	3,292	-0.21%
2019/03/27	25	40.40	16	40.24	40.00	9	3,279	0.27%
2019/03/26	7	38.26	10	39.03	39.50	-3	3,166	-0.09%
2019/03/25	8	36.41	9	36.40	36.55	-1	3,088	-0.03%
2019/03/22	47	39.12	11	38.80	37.70	36	3,061	1.18%
2019/03/21	9	38.08	7	38.04	38.10	2	2,988	0.07%
2019/03/20	13	38.44	9	38.10	38.10	4	3,078	0.13%
2019/03/19	42	39.28	39	39.15	37.35	3	3,027	0.10%
2019/03/18	6	35.73	5	37.01	38.50	1	2,779	0.04%
2019/03/15	14	34.66	12	34.83	35.00	2	2,672	0.07%
2019/03/14	12	33.25	21	33.07	33.85	-9	2,396	-0.38%
2019/03/13	1	28.90	0	0.00	30.80	1	2,243	0.04%
2019/03/11	0	0.00	10	29.00	28.85	-10	2,223	-0.45%
2019/03/08	0	0.00	1	28.90	28.80	-1	2,259	-0.04%
2019/03/07	0	0.00	4	29.23	28.80	-4	2,269	-0.18%
2019/03/06	2	29.35	2	29.20	29.25	0	2,313	0.00%
2019/03/04	1	28.55	0	0.00	28.20	1	2,321	0.04%
2019/02/25	2	28.90	3	28.55	28.65	-1	2,641	-0.04%
2019/02/22	5	29.20	5	28.75	28.90	0	2,634	0.00%
2019/02/21	2	28.85	0	0.00	29.00	2	2,629	0.08%
2019/02/20	2	28.55	2	29.30	28.35	0	2,579	0.00%
2019/02/19	3	28.85	4	28.85	29.10	-1	2,560	-0.04%
2019/02/18	0	0.00	5.4	27.72	27.95	-5.4	2,494	-0.22%
2019/02/15	0	0.00	1	26.35	26.50	-1	2,468	-0.04%
2019/02/14	0	0.00	1	26.35	26.40	-1	2,542	-0.04%
2019/02/13	0	0.00	2	26.43	26.25	-2	2,614	-0.08%
2019/02/12	1	27.40	2	27.48	26.80	-1	2,610	-0.04%
2019/02/11	2	27.03	0	0.00	26.80	2	2,658	0.08%
2019/01/30	1	25.95	0	0.00	25.65	1	2,670	0.04%
2019/01/29	0	0.00	2	25.95	26.10	-2	2,669	-0.07%
2019/01/28	1	26.05	0	0.00	25.85	1	2,649	0.04%
2019/01/24	11	25.30	18	25.18	25.05	-7	2,647	-0.26%
2019/01/23	20	24.76	13	24.75	24.85	7	2,662	0.26%
2019/01/21	2	24.75	1	24.60	24.60	1	2,673	0.04%
2019/01/18	1	24.00	1	23.90	23.80	0	2,685	0.00%
2019/01/11	2	25.60	0	0.00	24.65	2	2,752	0.07%
2019/01/10	1	24.85	0	0.00	24.85	1	2,760	0.04%
2019/01/09	1	25.45	0	0.00	25.00	1	2,777	0.04%
2018/12/27	0	0.00	1	27.55	26.80	-1	2,930	-0.03%
2018/12/26	1	27.85	2	28.25	26.90	-1	2,945	-0.03%
2018/12/25	3	28.12	1	27.35	27.70	2	2,948	0.07%
2018/12/22	10	27.10	0	0.00	27.00	10	2,880	0.35%
2018/12/20	2	27.95	3	26.50	27.95	-1	2,906	-0.03%
2018/12/19	3	28.20	0	0.00	28.00	3	2,954	0.10%
2018/12/18	0	0.00	27	28.10	27.70	-27	2,953	-0.91%
2018/12/17	1	28.40	5	28.65	28.40	-4	2,974	-0.13%
2018/12/14	1	29.40	14	28.86	28.75	-13	3,038	-0.43%
2018/12/13	2	29.15	18	29.32	28.85	-16	3,134	-0.51%
2018/12/12	7	27.37	0	0.00	27.75	7	3,085	0.23%
2018/12/11	1	26.55	3	26.83	26.80	-2	3,088	-0.06%
2018/12/10	0	0.00	1	26.50	26.10	-1	3,105	-0.03%
2018/12/07	1	27.10	10	27.00	27.30	-9	3,097	-0.29%
2018/12/05	0	0.00	1	28.40	28.30	-1	3,066	-0.03%
2018/12/04	12	28.97	2	29.23	28.95	10	3,076	0.33%
2018/12/03	1	29.00	1	29.30	29.20	0	3,080	0.00%
2018/11/30	7	28.41	2	28.48	28.60	5	3,070	0.16%
2018/11/29	3	28.48	3	29.13	28.40	0	3,068	0.00%
2018/11/28	3	27.43	2	27.43	27.40	1	3,029	0.03%
2018/11/27	0	0.00	4	26.79	27.00	-4	3,120	-0.13%
2018/11/26	5	26.97	2	26.65	26.80	3	3,227	0.09%
2018/11/23	7	26.12	12	25.77	25.85	-5	3,178	-0.16%
2018/11/22	2	26.65	0	0.00	26.70	2	3,106	0.06%
2018/11/19	0	0.00	2	24.35	23.65	-2	3,007	-0.07%
2018/11/16	16	24.52	39	23.94	23.95	-23	3,064	-0.75%
2018/11/15	37	23.58	8	23.55	23.70	29	3,118	0.93%
2018/11/14	1	25.00	1	24.90	24.00	0	3,110	0.00%
2018/11/13	6	24.81	9	24.33	24.90	-3	3,087	-0.10%
2018/11/12	5	24.07	4	23.58	24.65	1	3,018	0.03%
2018/11/09	7	22.74	7	22.39	22.75	0	2,973	0.00%
2018/11/08	7	22.94	2	23.60	22.35	5	2,995	0.17%
2018/11/02	1	21.80	1	21.85	21.30	0	3,138	0.00%
2018/11/01	1	21.05	0	0.00	21.35	1	3,132	0.03%
2018/10/31	0	0.00	6	19.87	20.20	-6	3,126	-0.19%
2018/10/30	1	19.00	0	0.00	19.05	1	3,144	0.03%
2018/10/26	1	18.90	0	0.00	18.85	1	3,200	0.03%
2018/10/25	1	20.10	10	19.50	19.65	-9	3,196	-0.28%
2018/10/24	11	21.74	0	0.00	21.15	11	3,190	0.34%
2018/10/23	1	22.00	0	0.00	21.95	1	3,184	0.03%
2018/10/22	2	23.00	2	23.40	23.05	0	3,188	0.00%
2018/10/19	0	0.00	1	22.35	22.45	-1	3,193	-0.03%
2018/10/18	1	23.50	0	0.00	23.10	1	3,213	0.03%
2018/10/17	1	24.15	1	25.35	24.00	0	3,240	0.00%
2018/10/16	4	24.50	1	24.65	24.65	3	3,311	0.09%
2018/10/15	3	25.17	2	25.58	24.90	1	3,356	0.03%
2018/10/12	1	24.65	2	24.70	24.60	-1	3,387	-0.03%
2018/10/11	5	24.75	6	24.54	24.50	-1	3,401	-0.03%
2018/10/09	1	27.50	0	0.00	27.20	1	3,417	0.03%
2018/10/08	17	29.66	7	29.78	28.90	10	3,448	0.29%
2018/10/05	2	29.13	1	30.00	28.75	1	3,464	0.03%
2018/10/04	9	32.08	7	30.90	30.85	2	3,488	0.06%
2018/10/03	8	34.46	1	34.65	32.40	7	3,632	0.19%
2018/10/02	2	35.00	0	0.00	35.00	2	3,755	0.05%
2018/10/01	0	0.00	2	36.00	35.75	-2	3,821	-0.05%
2018/09/28	4	36.10	2	35.63	35.75	2	3,978	0.05%
2018/09/27	5	36.50	1	36.90	36.10	4	4,132	0.10%
2018/09/26	0	0.00	6	38.06	37.00	-6	4,340	-0.14%
2018/09/25	1	37.00	0	0.00	36.90	1	4,569	0.02%
2018/09/21	10	37.30	10	36.75	36.90	0	4,984	0.00%
2018/09/20	14	37.71	12	37.31	36.95	2	5,195	0.04%
2018/09/19	14	39.03	8	39.26	38.05	6	5,237	0.11%
2018/09/18	17	38.31	17	38.39	37.35	0	5,270	0.00%
2018/09/17	1	36.20	0	0.00	36.20	1	5,414	0.02%
2018/09/14	0	0.00	1	35.90	36.60	-1	5,661	-0.02%
2018/09/13	0	0.00	1	35.60	35.30	-1	5,935	-0.02%
2018/09/12	5	35.20	4	35.33	35.20	1	6,269	0.02%
2018/09/11	0	0.00	5	36.20	36.05	-5	6,611	-0.08%
2018/09/10	6	35.40	8	36.01	35.00	-2	6,919	-0.03%
2018/09/07	2	36.90	0	0.00	37.05	2	7,192	0.03%
2018/09/06	0	0.00	1	38.30	38.35	-1	7,280	-0.01%
2018/09/05	4	38.26	0	0.00	38.15	4	7,641	0.05%
2018/09/04	12	39.11	13	38.98	38.40	-1	7,816	-0.01%
2018/09/03	12	39.77	3	39.40	37.40	9	7,856	0.11%
2018/08/31	4	38.89	10	38.61	39.90	-6	7,891	-0.08%
2018/08/30	2	36.75	2	37.00	36.90	0	7,861	0.00%
2018/08/29	3	36.68	7	36.94	36.50	-4	7,909	-0.05%
2018/08/27	1	35.00	0	0.00	35.60	1	8,131	0.01%
2018/08/24	1	34.60	3	34.77	34.50	-2	8,175	-0.02%
2018/08/23	5	36.79	5	35.64	35.30	0	8,274	0.00%
2018/08/22	0	0.00	1	35.35	36.35	-1	8,297	-0.01%
2018/08/20	3	35.40	0	0.00	35.15	3	8,310	0.04%
2018/08/17	0	0.00	3	36.03	35.30	-3	8,324	-0.04%
2018/08/16	3	35.45	4	36.00	35.90	-1	8,317	-0.01%
2018/08/15	0	0.00	5	35.61	35.45	-5	8,315	-0.06%
2018/08/14	27	34.89	27	34.73	35.50	0	8,324	0.00%
2018/08/13	4	36.50	1	37.70	35.15	3	8,494	0.04%
2018/08/10	5	39.38	3	39.42	38.70	2	8,575	0.02%
2018/08/09	9	39.31	3	39.10	38.65	6	8,835	0.07%
2018/08/08	0	0.00	1	40.15	40.10	-1	9,082	-0.01%
2018/08/07	8	41.08	7	41.19	41.20	1	9,098	0.01%
2018/08/06	5	41.40	1	40.90	40.90	4	9,252	0.04%
2018/08/03	4	42.50	6	42.84	43.40	-2	9,304	-0.02%
2018/08/02	5.2	43.16	7	44.46	42.35	-1.8	9,410	-0.02%
2018/08/01	1.2	45.21	9	45.13	44.85	-7.8	9,461	-0.08%
2018/07/31	8	45.21	1	45.60	45.60	7	9,520	0.07%
2018/07/30	10	45.25	10	45.60	45.15	0	9,620	0.00%
2018/07/27	14	46.56	3	46.57	46.50	11	9,793	0.11%
2018/07/26	6	46.60	1.3	46.83	46.55	4.7	10,005	0.05%
2018/07/24	5	47.05	0	0.00	47.60	5	10,379	0.05%
2018/07/23	3	47.00	4	47.20	47.15	-1	10,464	-0.01%
2018/07/20	8	45.60	7	45.34	45.20	1	10,498	0.01%
2018/07/19	3.2	45.33	0	0.00	45.00	3.2	10,644	0.03%
2018/07/17	17.2	47.41	9	48.22	47.25	8.2	10,883	0.07%
2018/07/16	3.1	49.16	3	49.45	48.00	0.1	11,280	0.00%
2018/07/13	13	48.40	0	0.00	48.20	13	11,245	0.12%
2018/07/12	16.1	48.08	13	48.14	47.95	3.1	11,567	0.03%
2018/07/11	23	48.24	30	48.67	48.10	-7	11,705	-0.06%
2018/07/10	15	45.08	6	44.88	45.60	9	11,634	0.08%
2018/07/09	5	48.67	49	47.50	47.50	-44	11,760	-0.37%
2018/07/06	15	47.18	14	47.78	48.55	1	11,839	0.01%
2018/07/05	32.1	48.45	29	49.33	47.75	3.1	11,778	0.03%
2018/07/04	19	51.30	9	50.20	49.00	10	11,826	0.08%
2018/07/03	62	51.33	75	51.76	50.00	-13	11,863	-0.11%
2018/07/02	98	52.69	21	53.05	51.40	77	11,591	0.66%
2018/06/29	5	49.62	8	48.73	50.40	-3	11,188	-0.03%
2018/06/28	18	47.28	4	46.40	45.85	14	10,976	0.13%
2018/06/27	10	48.15	10	47.90	47.70	0	10,885	0.00%
2018/06/26	4	47.55	8	47.07	47.50	-4	10,755	-0.04%
2018/06/25	10	46.00	16	45.05	44.50	-6	10,586	-0.06%
2018/06/22	6	51.07	8	49.83	49.00	-2	10,353	-0.02%
2018/06/21	48	49.56	66.8	49.06	50.10	-18.8	10,077	-0.19%
2018/06/20	48	46.50	36	46.85	46.10	12	9,813	0.12%
2018/06/19	12	46.12	28	46.13	47.15	-16	9,495	-0.17%
2018/06/15	32	41.17	7	42.38	42.90	25	9,375	0.27%
2018/06/14	20	40.37	11	40.21	40.15	9	9,233	0.10%
2018/06/13	12	39.55	61	42.56	39.00	-49	9,282	-0.53%
2018/06/12	20	39.50	16	39.64	39.35	4	9,006	0.04%
2018/06/11	8	38.02	81	37.23	37.65	-73	9,064	-0.81%
2018/06/08	53	35.75	1	35.95	35.95	52	9,002	0.58%
2018/06/07	4	37.48	36	37.59	37.45	-32	8,910	-0.36%
2018/06/06	7	38.69	3	39.40	38.55	4	8,907	0.04%
2018/06/05	20	38.94	22	39.98	38.20	-2	8,871	-0.02%
2018/06/04	5	40.93	4	42.29	42.30	1	8,700	0.01%
2018/06/01	1	39.20	2	38.78	38.80	-1	8,669	-0.01%
2018/05/31	1	38.90	2.5	39.52	39.45	-1.5	8,675	-0.02%
2018/05/30	0	0.00	11	37.68	38.70	-11	8,661	-0.13%
2018/05/29	4	36.49	13	36.96	37.50	-9	8,673	-0.10%
2018/05/28	8	34.76	1	35.30	35.00	7	8,672	0.08%
2018/05/25	8	35.89	5	35.22	34.80	3	8,726	0.03%
2018/05/24	4	34.46	0	0.00	34.90	4	8,796	0.05%
2018/05/23	0	0.00	10	35.77	35.50	-10	8,985	-0.11%
2018/05/22	4	35.35	18.5	36.12	35.80	-14.5	9,216	-0.16%
2018/05/21	19	37.68	14.1	37.99	37.00	4.9	9,236	0.05%
2018/05/18	17	35.54	14	35.43	35.60	3	9,168	0.03%
2018/05/17	4	35.54	16	36.30	36.60	-12	9,229	-0.13%
2018/05/16	14	34.81	2	35.38	33.80	12	9,069	0.13%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	1	32.60	5	32.60	33.20	-4	8,863	-0.05%
2018/05/11	17	30.49	2	30.70	30.20	15	8,709	0.17%
2018/05/10	43	30.40	3	30.82	30.15	40	8,637	0.46%
2018/05/09	2	30.90	1	32.05	31.00	1	8,554	0.01%
2018/05/08	5	31.67	4	31.58	30.90	1	8,544	0.01%
2018/05/07	2	30.80	9	30.51	31.00	-7	8,596	-0.08%
2018/05/04	6	31.73	21	32.04	31.10	-15	8,574	-0.17%
2018/05/03	28	31.40	37	33.07	31.90	-9	8,483	-0.11%
2018/05/02	28	32.35	7	34.40	30.90	21	8,397	0.25%
2018/04/27	10	30.60	14	30.44	30.90	-4	8,131	-0.05%
2018/04/26	26	30.29	3	30.93	28.10	23	7,996	0.29%
2018/04/25	8	30.15	3	27.67	29.90	5	7,863	0.06%
2018/04/24	15	29.29	10	31.12	29.00	5	7,654	0.07%
2018/04/23	14	33.15	2	33.58	32.20	12	7,447	0.16%
2018/04/20	17	35.93	38	35.69	35.50	-21	7,296	-0.29%
2018/04/19	0	0.00	5	34.50	34.50	-5	6,850	-0.07%
2018/04/18	6	28.66	29	28.01	31.40	-23	6,821	-0.34%
2018/04/17	10	31.51	10	30.73	28.55	0	6,457	0.00%
2018/04/16	2.5	32.89	0	0.00	31.70	2.5	6,250	0.04%
2018/04/13	9	33.91	6	34.36	32.95	3	6,134	0.05%
2018/04/12	26	35.31	7	36.32	33.30	19	5,835	0.33%
2018/04/11	27	36.76	4	37.70	36.90	23	5,665	0.41%
2018/04/10	49	38.05	28	38.43	36.00	21	5,565	0.38%
2018/04/09	13	40.94	0	0.00	38.70	13	5,342	0.24%
2018/04/02	3	41.92	0.5	42.70	42.95	2.5	5,039	0.05%
2018/03/31	0	0.00	3	40.12	41.45	-3	5,014	-0.06%
2018/03/30	1	37.80	0	0.00	37.70	1	4,975	0.02%
2018/03/29	20	40.90	11	41.95	40.55	9	4,959	0.18%
2018/03/28	10	38.30	0	0.00	40.15	10	4,960	0.20%
2018/03/26	4	35.35	0	0.00	35.10	4	4,915	0.08%
2018/03/23	1	36.00	10	33.10	34.00	-9	4,884	-0.18%
2018/03/22	0	0.00	4	36.93	36.35	-4	4,811	-0.08%
2018/03/21	8	38.90	10	38.82	40.35	-2	4,771	-0.04%
2018/03/20	31	35.36	41	35.34	36.70	-10	4,550	-0.22%
2018/03/19	11	32.14	7	31.41	33.40	4	4,382	0.09%
2018/03/16	8	30.16	6	30.60	30.40	2	4,204	0.05%
2018/03/15	22	31.79	37	31.76	32.20	-15	4,071	-0.37%
2018/03/14	0	0.00	1	29.30	29.30	-1	3,787	-0.03%
2018/03/12	3	23.78	3	23.92	24.25	0	3,704	0.00%
2018/03/09	3	23.02	3	22.45	22.05	0	3,598	0.00%
2018/03/08	3	22.87	2	23.90	22.70	1	3,541	0.03%
2018/03/07	13	23.03	1	23.90	23.00	12	3,492	0.34%
2018/03/06	3	23.60	7	23.17	24.50	-4	3,428	-0.12%
2018/03/05	13	23.56	0.5	23.80	23.90	12.5	3,361	0.37%
2018/03/02	5	22.20	4	23.59	23.75	1	3,256	0.03%
2018/03/01	1	21.00	6	20.64	21.75	-5	3,151	-0.16%
2018/02/27	5	20.40	1	20.15	19.80	4	3,066	0.13%
2018/02/26	3	19.62	0	0.00	19.75	3	2,980	0.10%
2018/02/23	3	19.22	1	19.00	18.65	2	2,888	0.07%
2018/02/22	4	20.75	3	20.50	20.60	1	2,673	0.04%
2018/02/21	0	0.00	3	19.00	19.35	-3	2,419	-0.12%
2018/02/12	3	17.40	1	17.60	17.60	2	2,351	0.09%
2018/02/09	4	15.20	20	15.01	16.00	-16	2,163	-0.74%
2018/02/08	6	13.00	4	13.50	14.55	2	1,950	0.10%
2018/02/07	6	13.23	0	0.00	13.25	6	1,790	0.34%
2018/02/06	0	0.00	10	12.05	12.05	-10	1,702	-0.59%
2018/02/05	0	0.00	5	13.00	12.90	-5	1,639	-0.30%
2018/02/02	0	0.00	1	13.90	13.50	-1	1,605	-0.06%
2018/02/01	6	13.95	5	13.85	13.80	1	1,591	0.06%
2018/01/31	7	12.84	17	13.05	14.10	-10	1,535	-0.65%
2018/01/30	15	13.83	14	13.96	13.50	1	1,431	0.07%
2018/01/29	7	14.20	7	14.56	14.60	0	1,284	0.00%
2018/01/26	4	12.10	40	11.75	13.30	-36	1,164	-3.09%
2018/01/25	62	12.55	3	12.28	12.10	59	1,055	5.59%
2018/01/24	8	12.14	5	12.40	12.40	3	914	0.33%
2018/01/23	0	0.00	0.9	11.20	11.30	-0.9	754	-0.12%
2018/01/05	0	0.00	1	10.80	10.70	-1	887	-0.11%
2018/01/02	0	0.00	1	10.70	10.65	-1	917	-0.11%