威盛 (2388)-元大-木柵券商分點個股進出

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-木柵券商分點個股進出

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-木柵券商分點個股進出
元大-木柵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	2	130.75	1	132.50	131.00	1	8,842	0.01%
2024/04/25	1	131.00	1	129.50	129.00	0	8,838	0.00%
2024/04/24	2	127.75	2	125.25	130.00	0	8,896	0.00%
2024/04/22	8	125.50	1	122.00	121.00	7	9,123	0.08%
2024/04/19	3	134.50	3	127.83	128.00	0	9,217	0.00%
2024/04/17	3	140.50	3	140.83	141.00	0	9,411	0.00%
2024/04/16	2	138.99	2.3	139.84	137.00	-0.2	9,409	0.00%
2024/04/15	5.3	147.71	5	144.40	139.00	0.3	9,595	0.00%
2024/04/12	0	0.00	9	139.22	140.00	-9	9,891	-0.09%
2024/04/10	0	0.00	1.1	131.00	131.50	-1.1	9,901	-0.01%
2024/04/09	1	131.00	1	130.00	131.00	0	10,007	0.00%
2024/04/08	1	128.00	0	0.00	127.00	1	10,190	0.01%
2024/04/03	0	0.00	1	129.01	129.50	-1	10,292	-0.01%
2024/04/01	1	127.50	1	131.00	132.00	0	10,566	0.00%
2024/03/29	1	126.00	1	127.00	125.50	0	10,813	0.00%
2024/03/28	0	127.00	0	0.00	126.00	0	10,978	0.00%
2024/03/27	0	129.50	1	129.00	127.50	-1	11,173	-0.01%
2024/03/26	27.1	135.19	31	134.05	131.50	-3.9	11,227	-0.03%
2024/03/25	0	0.00	5	134.50	134.50	-5	10,741	-0.05%
2024/03/22	0	0.00	2	122.75	122.50	-2	10,943	-0.02%
2024/03/20	0	0.00	2	119.00	120.00	-2	12,008	-0.02%
2024/03/19	0	0.00	3	120.17	120.00	-3	12,105	-0.02%
2024/03/18	7	121.29	0	0.00	122.00	7	12,316	0.06%
2024/03/15	0	0.00	1	122.00	121.00	-1	12,709	-0.01%
2024/03/14	1	123.00	2	122.50	122.50	-1	13,710	-0.01%
2024/03/13	3	125.67	0	0.00	123.00	3	14,188	0.02%
2024/03/12	1	129.50	0	0.00	129.00	1	14,705	0.01%
2024/03/11	1	131.00	0	0.00	129.00	1	14,997	0.01%
2024/03/08	1	139.00	7	134.79	131.00	-6	15,156	-0.04%
2024/03/07	8	137.56	5	138.20	137.50	3	15,459	0.02%
2024/03/06	2	128.75	2	129.75	128.50	0	15,394	0.00%
2024/03/05	3	131.50	1	134.00	131.50	2	15,797	0.01%
2024/03/04	3	132.67	1	134.50	131.50	2	16,131	0.01%
2024/03/01	1	132.00	0	0.00	131.00	1	16,757	0.01%
2024/02/29	0	0.00	1	131.50	132.00	-1	16,958	-0.01%
2024/02/27	1	136.48	1	131.50	130.00	0	17,108	0.00%
2024/02/23	2.2	134.14	8	135.56	134.00	-5.8	18,732	-0.03%
2024/02/22	5	133.40	2	132.50	132.50	3	19,143	0.02%
2024/02/21	0	0.00	1	137.50	136.50	-1	19,465	-0.01%
2024/02/20	6	136.58	0	0.00	136.50	6	20,833	0.03%
2024/02/19	0	0.00	2	138.00	137.00	-2	21,480	-0.01%
2024/02/16	0	0.00	1	140.00	141.00	-1	22,655	0.00%
2024/02/15	6	138.08	5	138.50	136.00	1	23,835	0.00%
2024/02/02	1	143.00	2	142.25	143.00	-1	24,008	0.00%
2024/02/01	18	138.50	18	139.50	137.00	0	24,146	0.00%
2024/01/31	2	139.00	1	141.00	138.50	1	24,912	0.00%
2024/01/30	11	138.73	0	0.00	138.50	11	25,466	0.04%
2024/01/29	0	141.00	0	0.00	141.50	0	27,200	0.00%
2024/01/26	17	141.00	17	139.50	140.00	0	28,504	0.00%
2024/01/25	3	144.00	3	144.17	142.50	0	29,219	0.00%
2024/01/23	2.1	148.57	2	146.75	146.50	0.1	29,733	0.00%
2024/01/22	1	145.50	2	148.75	148.00	-1	30,158	0.00%
2024/01/19	4	145.00	3	146.00	145.00	1	30,462	0.00%
2024/01/18	5.1	142.85	5	143.00	143.00	0.1	30,718	0.00%
2024/01/17	2	149.49	0	0.00	143.50	2	31,186	0.01%
2024/01/16	3.1	148.66	2.1	149.96	147.50	1	31,268	0.00%
2024/01/15	1.2	146.75	3	147.68	149.50	-1.8	31,362	-0.01%
2024/01/12	5	146.50	5.1	146.15	145.50	-0.1	31,612	0.00%
2024/01/11	4	151.26	7	151.86	150.00	-3	31,796	-0.01%
2024/01/10	6	150.26	6	149.73	152.50	0	33,245	0.00%
2024/01/09	19	149.95	19.5	150.36	149.00	-0.5	33,456	0.00%
2024/01/08	16.5	159.72	11.4	164.03	149.00	5.1	33,451	0.02%
2024/01/05	3.4	156.50	4	158.88	160.00	-0.6	33,127	0.00%
2024/01/04	1	156.50	2	158.50	157.00	-1	33,237	0.00%
2024/01/03	14	156.68	12	156.38	156.50	2	33,381	0.01%
2024/01/02	11	153.32	12	152.88	157.00	-1	33,333	0.00%
2023/12/29	2	153.50	2	154.00	156.50	0	33,292	0.00%
2023/12/28	5	153.90	4	153.75	154.00	1	33,365	0.00%
2023/12/27	1	152.50	6	154.08	153.00	-5	33,848	-0.01%
2023/12/26	10	158.95	9	158.67	157.00	1	34,020	0.00%
2023/12/25	8	156.25	9	157.56	156.50	-1	33,926	0.00%
2023/12/22	10	155.25	6	155.33	155.50	4	33,954	0.01%
2023/12/21	5	152.00	0	0.00	151.50	5	33,980	0.01%
2023/12/20	3	153.17	0	0.00	151.50	3	34,141	0.01%
2023/12/19	0	151.00	0	0.00	152.00	0	34,211	0.00%
2023/12/18	6	155.58	2	156.50	152.50	4	34,286	0.01%
2023/12/15	17	159.21	16.1	156.58	156.00	1	34,194	0.00%
2023/12/14	1	165.00	1	164.50	165.00	0	33,968	0.00%
2023/12/13	5	162.80	4	164.00	161.00	1	34,449	0.00%
2023/12/12	2	163.25	2	163.00	163.50	0	35,051	0.00%
2023/12/11	15	171.52	16	164.38	161.50	-1	34,894	0.00%
2023/12/08	6	169.75	7	170.50	174.00	-1	33,960	0.00%
2023/12/07	14	162.64	13	159.73	166.00	1	33,596	0.00%
2023/12/06	3	171.50	3	172.50	170.50	0	33,297	0.00%
2023/12/05	4	170.87	3	171.50	169.50	1	33,200	0.00%
2023/12/04	8	176.06	8	176.38	173.00	0	33,133	0.00%
2023/12/01	8	173.31	8	174.19	176.50	0	32,795	0.00%
2023/11/30	7	175.00	7	171.43	172.50	0	32,648	0.00%
2023/11/29	11	168.09	11	169.09	170.50	0	32,301	0.00%
2023/11/28	36	172.94	34	169.32	168.00	2	32,070	0.01%
2023/11/27	9	163.83	9	164.50	160.00	0	31,641	0.00%
2023/11/24	19	164.21	21	164.95	165.00	-2	31,699	-0.01%
2023/11/23	17	166.82	17	167.12	163.50	0	31,774	0.00%
2023/11/22	24	173.90	25	170.88	170.50	-1	31,908	0.00%
2023/11/21	11	166.64	11	167.00	168.50	0	31,430	0.00%
2023/11/20	42	164.21	43	163.21	166.00	-1	31,221	0.00%
2023/11/17	63	160.73	66	161.18	164.00	-3	30,986	-0.01%
2023/11/16	22	157.59	24	157.73	160.00	-2	29,688	-0.01%
2023/11/15	33	154.39	33	154.97	158.50	0	29,107	0.00%
2023/11/14	34	146.47	37.1	145.96	149.50	-3.1	28,172	-0.01%
2023/11/13	0	0.00	3	138.50	138.50	-3	27,196	-0.01%
2023/11/10	4	128.75	5	129.10	126.00	-1	27,211	0.00%
2023/11/09	12	128.96	8	129.19	129.00	4	27,142	0.01%
2023/11/08	12	129.75	10	130.50	129.00	2	27,019	0.01%
2023/11/07	15	133.43	14	133.89	133.50	1	26,701	0.00%
2023/11/06	40	143.04	39	142.38	135.00	1	26,450	0.00%
2023/11/03	22	139.43	26.2	141.44	145.00	-4.2	25,118	-0.02%
2023/11/02	29	126.64	42.4	127.62	132.00	-13.4	24,186	-0.06%
2023/11/01	15	120.80	16	121.44	120.00	-1	23,920	0.00%
2023/10/31	18	121.11	16	121.69	119.00	2	23,942	0.01%
2023/10/30	19	123.16	20.1	123.83	123.00	-1.1	23,924	0.00%
2023/10/27	7	120.63	6	119.75	117.00	1	23,866	0.00%
2023/10/26	7	120.99	7.3	121.50	119.00	-0.3	23,523	0.00%
2023/10/25	12.1	123.74	14.5	121.71	124.00	-2.3	23,188	-0.01%
2023/10/24	5.1	114.90	4.4	113.07	117.50	0.6	22,575	0.00%
2023/10/23	4	115.25	3.1	116.79	114.50	0.9	22,310	0.00%
2023/10/20	13	116.96	12	116.79	116.50	1	22,156	0.00%
2023/10/19	8	122.74	7	122.79	122.50	1	21,788	0.00%
2023/10/18	24.6	136.43	26	130.75	121.50	-1.4	21,471	-0.01%
2023/10/17	4	131.38	5	132.70	134.50	-1	19,814	-0.01%
2023/10/16	8	125.06	9.6	123.87	122.50	-1.6	19,488	-0.01%
2023/10/13	3.2	120.20	5.3	120.40	122.00	-2.1	19,195	-0.01%
2023/10/12	0	0.00	12.3	118.04	118.50	-12.3	19,873	-0.06%
2023/10/11	12	111.79	5.1	111.06	108.00	6.9	20,327	0.03%
2023/10/06	2	116.50	0	0.00	116.00	2	20,959	0.01%
2023/10/05	3	117.67	2	117.00	117.00	1	21,594	0.00%
2023/10/04	2.4	118.15	1	119.00	118.50	1.4	22,450	0.01%
2023/10/03	5.7	122.59	4.1	124.13	118.00	1.6	22,460	0.01%
2023/10/02	4	124.83	12.2	124.04	123.00	-8.2	22,027	-0.04%
2023/09/28	2.2	121.31	0	0.00	118.50	2.2	22,128	0.01%
2023/09/26	6	117.42	5	118.50	117.00	1	21,747	0.00%
2023/09/25	2	122.50	2	122.50	122.00	0	21,526	0.00%
2023/09/22	1	117.50	2	118.50	120.00	-1	21,249	0.00%
2023/09/21	3	116.17	1	116.00	119.00	2	21,117	0.01%
2023/09/20	9	115.28	2	114.50	115.50	7	20,877	0.03%
2023/09/19	10	121.30	9	121.28	118.00	1	20,651	0.00%
2023/09/18	4	119.75	2	121.00	122.50	2	20,183	0.01%
2023/09/15	13	118.35	15	118.13	120.00	-2	19,566	-0.01%
2023/09/14	2	107.75	0	111.00	111.00	2	18,784	0.01%
2023/09/12	1	105.50	0	0.00	103.00	1	18,860	0.01%
2023/09/11	2	105.00	0	0.00	105.50	2	18,751	0.01%
2023/09/08	0	0.00	1	116.50	116.50	-1	18,518	-0.01%
2023/09/07	1	117.50	1	118.00	115.00	0	18,412	0.00%
2023/09/04	0	0.00	0	114.00	116.00	0	18,827	0.00%
2023/09/01	3	113.67	4	114.88	112.50	-1	18,965	-0.01%
2023/08/31	7	116.64	12	117.63	115.00	-5	19,335	-0.03%
2023/08/30	1	112.00	4	112.75	114.50	-3	19,752	-0.02%
2023/08/29	3	107.00	2	109.50	109.00	1	19,823	0.01%
2023/08/28	44	116.98	36	110.35	108.50	8	19,677	0.04%
2023/08/25	0	0.00	2	123.00	120.50	-2	18,965	-0.01%
2023/08/24	42	118.49	41	113.60	113.50	1	18,625	0.01%
2023/08/23	31	112.98	31	116.13	115.00	0	18,734	0.00%
2023/08/21	1	111.00	1	110.00	108.50	0	18,705	0.00%
2023/08/18	22	115.11	20	105.50	108.00	2	18,625	0.01%
2023/08/17	41	114.63	43	116.17	116.00	-2	18,354	-0.01%
2023/08/16	2	112.50	2	112.50	113.50	0	18,081	0.00%
2023/08/15	3	111.17	3	111.67	110.00	0	17,939	0.00%
2023/08/14	0	0.00	1	109.50	109.00	-1	17,783	-0.01%
2023/08/11	9	107.11	9	107.28	110.00	0	17,660	0.00%
2023/08/10	3	109.83	3	108.50	109.50	0	17,245	0.00%
2023/08/09	2	108.00	2	111.75	109.50	0	16,904	0.00%
2023/08/08	3	105.50	1	109.50	105.50	2	16,460	0.01%
2023/08/07	5	114.30	5	115.10	117.00	0	16,266	0.00%
2023/08/04	8	110.25	7	110.14	109.50	1	15,730	0.01%
2023/08/02	4	114.50	4	113.50	113.50	0	15,495	0.00%
2023/08/01	11	122.18	9	121.50	121.50	2	15,096	0.01%
2023/07/31	6	136.42	0	0.00	133.00	6	14,649	0.04%
2023/07/28	0	0.00	1	145.50	147.50	-1	14,586	-0.01%
2023/07/27	1	145.00	1	149.50	144.00	0	14,565	0.00%
2023/07/26	1	153.98	1	147.65	151.50	0	14,531	0.00%
2023/07/24	0	0.00	5	151.50	151.00	-5	14,518	-0.03%
2023/07/21	0	0.00	1	139.00	148.50	-1	14,490	-0.01%
2023/07/20	8	134.31	2	134.75	135.00	6	14,460	0.04%
2023/07/19	0.1	127.50	1.7	125.52	127.50	-1.6	14,434	-0.01%
2023/07/18	0	0.00	1	125.00	125.00	-1	14,485	-0.01%
2023/07/17	60	132.23	60.1	131.25	130.00	-0.1	14,425	0.00%
2023/07/14	16	125.41	23	124.52	127.00	-7	13,341	-0.05%
2023/07/13	15	112.73	13	114.58	115.50	2	12,613	0.02%
2023/07/12	9	100.40	14	103.86	105.00	-5	11,715	-0.04%
2023/07/11	21	93.20	22	92.86	95.50	-1	11,020	-0.01%
2023/07/07	4	82.63	3	83.70	84.20	1	9,931	0.01%
2023/07/06	17	83.99	21	85.40	83.80	-4	9,928	-0.04%
2023/07/04	1	80.90	1	82.00	81.60	0	9,601	0.00%
2023/07/03	0	0.00	1	81.90	81.60	-1	9,611	-0.01%
2023/06/30	1	81.00	1	80.90	81.00	0	9,650	0.00%
2023/06/28	0	0.00	1	77.00	80.00	-1	9,781	-0.01%
2023/06/27	6	78.13	5	76.70	76.70	1	10,125	0.01%
2023/06/26	1	79.00	0	0.00	78.30	1	10,225	0.01%
2023/06/21	0	0.00	3	80.33	79.80	-3	10,768	-0.03%
2023/06/20	0	0.00	1	80.80	80.50	-1	10,821	-0.01%
2023/06/19	7	83.14	6	82.43	81.60	1	11,007	0.01%
2023/06/16	30.1	81.79	33	82.72	84.60	-2.9	11,359	-0.03%
2023/06/15	25	82.35	26	82.20	81.90	-1	11,440	-0.01%
2023/06/14	21	83.38	18	82.09	82.00	3	11,769	0.03%
2023/06/13	6	84.85	6	85.03	84.20	0	12,105	0.00%
2023/06/12	12	83.60	11	83.90	83.90	1	12,564	0.01%
2023/06/09	6	88.33	6	88.37	87.90	0	12,720	0.00%
2023/06/08	30	85.56	29	85.67	84.80	1	13,013	0.01%
2023/06/07	17	88.64	17	88.42	87.90	0	13,809	0.00%
2023/06/06	11	85.65	15	86.57	87.50	-4	14,003	-0.03%
2023/06/05	4	88.25	8	88.44	88.20	-4	13,742	-0.03%
2023/06/02	9	85.52	5	84.72	84.30	4	13,298	0.03%
2023/05/30	10	81.73	8	80.89	80.60	2	14,101	0.01%
2023/05/29	1	80.30	2	82.05	83.10	-1	14,588	-0.01%
2023/05/25	0	77.70	0	79.50	77.30	0	16,162	0.00%
2023/05/24	0	0.00	1.3	76.50	76.50	-1.3	16,271	-0.01%
2023/05/23	1	77.10	0	0.00	77.10	1	17,055	0.01%
2023/05/22	0	0.00	0.2	76.10	77.10	-0.2	17,148	0.00%
2023/05/19	0	0.00	0.3	74.90	74.90	-0.3	17,153	0.00%
2023/05/17	0.3	76.00	0	0.00	76.00	0.3	17,186	0.00%
2023/05/16	0	0.00	0.1	75.50	75.60	-0.1	17,215	0.00%
2023/05/15	0.1	74.00	0	0.00	73.20	0.1	17,302	0.00%
2023/05/11	0.5	72.00	0	0.00	71.70	0.5	17,946	0.00%
2023/05/09	0	0.00	0.1	75.50	73.00	-0.1	17,911	0.00%
2023/05/08	3	75.30	4	74.80	74.80	-1	18,028	-0.01%
2023/05/04	0	0.00	1	74.00	74.00	-1	19,184	-0.01%
2023/05/03	1	74.50	0	0.00	74.50	1	19,241	0.01%
2023/04/28	0	0.00	0	74.80	74.00	0	19,342	0.00%
2023/04/27	0	73.70	0	0.00	73.60	0	19,299	0.00%
2023/04/26	1	73.30	0.1	72.50	73.00	0.9	19,270	0.00%
2023/04/25	2	77.38	0	0.00	73.50	2	19,280	0.01%
2023/04/24	0	0.00	15	77.00	77.20	-15	19,278	-0.08%
2023/04/21	0	0.00	5	76.70	76.70	-5	19,280	-0.03%
2023/04/20	0	78.70	0.3	78.00	77.80	-0.2	19,231	0.00%
2023/04/19	51	81.18	50	79.40	79.40	1	19,261	0.01%
2023/04/18	60	82.77	60	80.50	80.50	0	19,227	0.00%
2023/04/17	1	82.10	0	0.00	82.10	1	19,301	0.01%
2023/04/14	1	83.00	0	0.00	82.20	1	19,408	0.01%
2023/04/13	0	0.00	2	82.35	82.20	-2	19,515	-0.01%
2023/04/11	2	86.85	0	0.00	85.60	2	19,588	0.01%
2023/04/10	0	0.00	2	86.85	87.40	-2	19,543	-0.01%
2023/04/07	7	86.01	6	85.82	85.40	1	19,545	0.01%
2023/04/06	1	85.40	0	0.00	85.50	1	19,545	0.01%
2023/03/31	0	0.00	0	85.04	86.00	0	19,512	0.00%
2023/03/30	0	0.00	0.1	83.98	84.80	-0.1	19,493	0.00%
2023/03/29	8	83.69	8	83.39	83.30	0	19,515	0.00%
2023/03/28	52	87.33	28	84.13	84.10	24	19,537	0.12%
2023/03/27	10	91.10	10	90.30	89.70	0	19,220	0.00%
2023/03/24	21	91.58	21	91.96	89.60	0	19,247	0.00%
2023/03/23	1	89.60	1	89.50	89.50	0	18,799	0.00%
2023/03/22	3	89.70	2.1	89.52	89.50	0.9	18,928	0.00%
2023/03/21	35	92.17	36.2	90.33	89.10	-1.2	19,292	-0.01%
2023/03/20	1.3	91.14	2	91.10	91.80	-0.8	19,422	0.00%
2023/03/17	13	89.86	6	90.25	89.80	7	19,692	0.04%
2023/03/15	9	90.97	7	90.71	89.60	2	19,380	0.01%
2023/03/14	11	89.29	11	90.06	88.00	0	19,026	0.00%
2023/03/13	14	92.84	16	92.92	92.90	-2	18,928	-0.01%
2023/03/10	31	94.96	31	94.90	94.80	0	18,556	0.00%
2023/03/09	10	91.78	17	94.48	96.00	-7	18,325	-0.04%
2023/03/08	7	87.74	12	88.04	87.30	-5	18,601	-0.03%
2023/03/07	8	88.49	6	87.95	87.60	2	18,539	0.01%
2023/03/06	8	88.55	7	89.09	89.50	1	18,424	0.01%
2023/03/03	2	89.60	8	88.33	85.00	-6	18,250	-0.03%
2023/03/02	5	90.50	5	88.86	87.90	0	17,890	0.00%
2023/03/01	5	89.76	3	89.93	89.70	2	17,649	0.01%
2023/02/24	8	87.89	12	88.87	90.80	-4	17,103	-0.02%
2023/02/23	9	79.16	15	81.05	83.80	-6	15,978	-0.04%
2023/02/22	20.1	77.32	18	76.44	76.20	2.1	15,663	0.01%
2023/02/21	12	79.97	24	78.24	80.30	-12	15,878	-0.08%
2023/02/20	0	0.00	3	75.73	75.50	-3	15,458	-0.02%
2023/02/17	0	73.70	0	0.00	73.90	0	15,640	0.00%
2023/02/16	3	73.80	13	74.05	74.20	-10	15,811	-0.06%
2023/02/15	0	72.40	2	72.50	72.60	-2	16,237	-0.01%
2023/02/14	3	74.27	3	73.97	73.70	0	16,523	0.00%
2023/02/13	3	74.67	21	74.51	74.60	-18	17,127	-0.11%
2023/02/10	16	73.65	17	73.72	73.40	-1	17,636	-0.01%
2023/02/09	36	77.33	24	77.61	75.30	12	18,042	0.07%
2023/02/08	0.1	72.60	0	0.00	74.50	0.1	18,685	0.00%
2023/02/07	0.1	71.80	0	0.00	72.20	0.1	19,168	0.00%
2023/02/06	0.1	71.50	3	72.00	72.60	-3	19,424	-0.02%
2023/02/03	26.1	74.21	19	73.44	72.20	7.1	19,497	0.04%
2023/02/02	3	76.60	7	76.66	77.00	-4	19,396	-0.02%
2023/01/31	0.1	68.90	0	69.20	69.50	0.1	19,298	0.00%
2023/01/30	3.1	68.13	2	68.40	68.40	1.1	19,549	0.01%
2023/01/17	0	66.70	1	66.90	66.60	-1	19,758	0.00%
2023/01/13	0	67.60	0	0.00	67.00	0	20,236	0.00%
2023/01/12	2	69.00	2	68.10	68.10	0	20,539	0.00%
2023/01/11	1	70.00	3	69.53	69.30	-2	20,819	-0.01%
2023/01/10	0	0.00	0.1	69.90	70.30	-0.1	21,199	0.00%
2023/01/09	0	0.00	1	70.90	70.70	-1	21,555	0.00%
2023/01/03	2	69.20	2.1	67.85	69.10	-0.1	23,527	0.00%
2022/12/30	3	68.63	3	67.93	67.30	0	23,873	0.00%
2022/12/29	3	66.77	2	67.20	67.40	1	24,176	0.00%
2022/12/28	2	69.40	4	67.85	67.90	-2	25,018	-0.01%
2022/12/27	2	70.40	0	0.00	70.90	2	25,275	0.01%
2022/12/26	3	69.60	3	70.00	70.00	0	25,716	0.00%
2022/12/23	0	0.00	0	69.10	69.30	0	26,211	0.00%
2022/12/22	1	69.80	1	69.40	69.40	0	26,626	0.00%
2022/12/21	3	69.60	3	68.63	69.60	0	27,218	0.00%
2022/12/20	5.1	72.06	9	72.00	69.80	-3.9	27,653	-0.01%
2022/12/19	0	71.20	0	0.00	71.20	0	27,981	0.00%
2022/12/16	16	73.52	17	73.30	73.10	-1	28,384	0.00%
2022/12/15	7.1	74.67	8	73.93	73.80	-1	28,853	0.00%
2022/12/14	11.1	75.08	9	74.88	74.50	2.1	28,913	0.01%
2022/12/13	22	76.48	12.4	76.09	75.00	9.6	28,958	0.03%
2022/12/12	11.4	76.06	5	74.82	73.60	6.4	28,681	0.02%
2022/12/09	6	75.93	10	76.50	76.80	-4	28,540	-0.01%
2022/12/08	3	74.93	8	72.53	74.70	-5	28,608	-0.02%
2022/12/07	4	70.90	3	72.17	70.20	1	29,142	0.00%
2022/12/06	6	72.95	2.1	73.79	71.70	3.9	30,033	0.01%
2022/12/05	17	74.65	18	74.22	73.60	-1	30,158	0.00%
2022/12/02	30	74.65	29	75.00	75.00	1	29,998	0.00%
2022/12/01	52	76.88	26	74.55	74.40	26	30,046	0.09%
2022/11/30	11	71.08	24	72.96	74.00	-13	29,730	-0.04%
2022/11/29	0	0.00	5	67.08	68.30	-5	29,546	-0.02%
2022/11/28	2	68.75	0	0.00	68.20	2	30,800	0.01%
2022/11/25	7	70.76	5	69.72	68.60	2	32,655	0.01%
2022/11/24	21	71.46	23	71.93	71.90	-2	33,411	-0.01%
2022/11/23	3	71.30	0	0.00	70.90	3	33,963	0.01%
2022/11/22	8	71.18	7	70.84	70.80	1	34,410	0.00%
2022/11/21	9	72.89	7	71.03	70.80	2	34,985	0.01%
2022/11/18	9	73.73	10	72.28	72.40	-1	34,973	0.00%
2022/11/17	9	73.98	17	73.77	74.30	-8	34,894	-0.02%
2022/11/16	6	71.16	7	71.80	71.50	-1	34,705	0.00%
2022/11/15	5	69.00	7	70.21	70.30	-2	34,609	-0.01%
2022/11/14	2	67.95	1	67.80	68.50	1	34,814	0.00%
2022/11/11	7	69.70	5	69.40	67.40	2	34,912	0.01%
2022/11/10	7	69.37	6	69.37	68.90	1	34,807	0.00%
2022/11/09	25.1	70.91	18	71.17	69.70	7.1	34,981	0.02%
2022/11/08	20	72.90	22	72.25	70.90	-2	34,871	-0.01%
2022/11/07	13	71.28	15	70.46	70.10	-2	34,274	-0.01%
2022/11/04	20	69.92	18	70.04	70.30	2	33,789	0.01%
2022/11/03	8	67.20	4	65.35	70.60	4	32,646	0.01%
2022/11/02	5	64.20	4	64.50	64.20	1	32,059	0.00%
2022/11/01	4	63.90	2	63.10	64.50	2	31,810	0.01%
2022/10/31	8	64.46	8	64.04	64.10	0	31,629	0.00%
2022/10/28	13	61.05	13	60.25	60.20	0	31,345	0.00%
2022/10/27	4	62.35	3	61.87	62.90	1	31,169	0.00%
2022/10/26	6	60.33	7	61.20	59.70	-1	30,884	0.00%
2022/10/25	4	61.05	5	61.58	60.90	-1	30,630	0.00%
2022/10/24	12	63.17	11	62.71	62.60	1	30,509	0.00%
2022/10/21	10	63.20	10	62.50	61.70	0	30,355	0.00%
2022/10/20	4	63.63	5	63.76	64.60	-1	30,864	0.00%
2022/10/19	8	65.48	9	65.20	64.00	-1	32,142	0.00%
2022/10/18	13	65.35	13	65.82	65.00	0	33,150	0.00%
2022/10/17	4	63.28	3	64.40	66.00	1	33,887	0.00%
2022/10/14	4	64.70	2	65.00	64.00	2	34,011	0.01%
2022/10/13	18	62.14	29	62.27	60.00	-11	33,615	-0.03%
2022/10/12	38	65.67	32	65.33	64.70	6	33,001	0.02%
2022/10/11	3	71.83	0	0.00	71.80	3	32,494	0.01%
2022/10/07	9	79.80	9	79.46	79.70	0	32,278	0.00%
2022/10/06	12	78.43	11	78.28	78.50	1	31,956	0.00%
2022/10/05	26	79.66	25	81.04	78.70	1	31,799	0.00%
2022/10/04	2	78.00	2	77.35	77.60	0	31,121	0.00%
2022/10/03	1	77.40	1	78.40	75.30	0	30,944	0.00%
2022/09/30	3	75.40	3	79.00	79.00	0	30,855	0.00%
2022/09/29	5	76.90	4	76.35	76.10	1	31,036	0.00%
2022/09/28	6	77.57	8	75.56	74.40	-2	31,298	-0.01%
2022/09/27	10	80.53	8	80.03	82.20	2	31,239	0.01%
2022/09/26	2	82.50	4	81.33	79.80	-2	30,961	-0.01%
2022/09/23	23	88.38	38	87.94	88.60	-15	30,712	-0.05%
2022/09/22	9	90.14	8	92.19	91.40	1	30,353	0.00%
2022/09/21	0	0.00	1	88.50	88.50	-1	29,891	0.00%
2022/09/20	4	87.95	2	87.40	88.30	2	30,285	0.01%
2022/09/19	13	87.48	3	87.63	86.50	10	30,186	0.03%
2022/09/16	14	88.78	11	88.85	88.70	3	29,989	0.01%
2022/09/15	20	88.89	46	90.80	88.50	-26	29,667	-0.09%
2022/09/14	8	89.89	6	88.35	92.40	2	29,378	0.01%
2022/09/13	17	88.59	13	88.62	89.00	4	28,505	0.01%
2022/09/12	2	84.95	4	85.63	87.40	-2	27,457	-0.01%
2022/09/08	4	79.58	3	79.70	79.50	1	27,151	0.00%
2022/09/07	5	80.18	2	79.00	78.50	3	26,915	0.01%
2022/09/06	8	81.94	4	81.10	80.40	4	26,530	0.02%
2022/09/05	9	86.39	8	84.21	83.10	1	25,997	0.00%
2022/09/02	38	90.92	34	88.35	86.50	4	25,440	0.02%
2022/09/01	65	89.36	50	88.15	88.60	15	23,993	0.06%
2022/08/31	9	84.66	18	87.03	90.50	-9	22,015	-0.04%
2022/08/30	37	83.75	26	81.63	82.30	11	20,950	0.05%
2022/08/29	11	79.24	5	79.10	80.00	6	20,170	0.03%
2022/08/26	1	79.60	5	82.02	83.30	-4	19,583	-0.02%
2022/08/25	0	0.00	2	74.85	75.80	-2	18,831	-0.01%
2022/08/24	15	71.93	18	72.61	72.80	-3	18,556	-0.02%
2022/08/23	4	72.30	3	71.90	71.70	1	18,269	0.01%
2022/08/22	4	76.15	2	76.70	74.30	2	17,888	0.01%
2022/08/19	15	80.52	13	79.74	79.60	2	17,592	0.01%
2022/08/18	7	77.41	6	78.00	77.30	1	17,053	0.01%
2022/08/17	15	79.50	21	78.33	78.50	-6	16,700	-0.04%
2022/08/16	10	78.10	3	82.30	77.80	7	16,306	0.04%
2022/08/15	28	76.68	26	77.20	83.90	2	15,725	0.01%
2022/08/12	2	83.10	0	0.00	81.20	2	15,102	0.01%
2022/08/11	0	0.00	3	80.20	81.10	-3	15,002	-0.02%
2022/08/10	0	0.00	2	80.60	80.80	-2	14,949	-0.01%
2022/08/09	0	0.00	1	76.70	76.70	-1	14,871	-0.01%
2022/08/04	0	0.00	2	72.00	70.00	-2	14,690	-0.01%
2022/08/03	1	73.00	3	73.00	73.00	-2	14,550	-0.01%
2022/08/01	0	0.00	2	75.00	74.80	-2	14,408	-0.01%
2022/07/29	1	74.00	2	74.60	73.00	-1	14,329	-0.01%
2022/07/28	1	73.00	4	73.33	71.00	-3	14,173	-0.02%
2022/07/27	27	71.09	24	71.45	73.00	3	14,073	0.02%
2022/07/26	51	72.41	50	72.01	73.30	1	13,268	0.01%
2022/07/25	28	68.29	28	70.50	72.80	0	11,679	0.00%
2022/07/22	19	64.73	38.5	64.68	66.20	-19.5	10,286	-0.19%
2022/07/21	0	0.00	8.5	58.52	60.30	-8.5	9,123	-0.09%
2022/07/20	18	55.03	6	54.35	54.90	12	8,565	0.14%
2022/07/19	2	51.65	0	0.00	50.90	2	8,248	0.02%
2022/07/18	2	52.50	3	53.10	52.50	-1	8,159	-0.01%
2022/07/15	2	52.00	5	51.86	51.60	-3	7,962	-0.04%
2022/07/14	5	51.76	0	0.00	51.70	5	7,883	0.06%
2022/07/13	8	52.64	8	51.70	51.00	0	7,705	0.00%
2022/07/12	19	50.48	19	50.93	49.95	0	7,391	0.00%
2022/07/11	8	54.25	5	53.20	53.20	3	7,151	0.04%
2022/07/08	11	56.56	7	55.31	54.90	4	6,933	0.06%
2022/07/07	22	56.79	21	57.35	57.60	1	6,461	0.02%
2022/07/06	9	56.52	12	55.47	55.00	-3	5,711	-0.05%
2022/07/05	28	54.19	39	56.06	57.20	-11	4,986	-0.22%
2022/07/04	21	49.54	19	49.74	52.00	2	4,338	0.05%
2022/07/01	24	49.65	24	49.93	47.85	0	4,044	0.00%
2022/06/30	4	47.34	3	47.70	47.75	1	3,730	0.03%
2022/06/29	8	50.75	0	0.00	49.95	8	3,555	0.22%
2022/06/28	10	55.43	11	55.35	55.40	-1	3,309	-0.03%
2022/06/27	1	53.00	7	53.39	54.60	-6	2,744	-0.22%
2022/06/24	5	48.25	5	45.93	49.70	0	2,530	0.00%
2022/06/23	13	45.93	12	45.49	45.20	1	2,411	0.04%
2022/06/22	42	47.44	32	47.96	47.70	10	2,272	0.44%
2022/06/21	4	46.28	0	0.00	46.75	4	1,872	0.21%
2022/06/20	0	0.00	5	43.40	42.50	-5	1,832	-0.27%
2022/06/17	1	45.20	0	0.00	45.60	1	1,830	0.05%
2022/06/10	1	50.00	2	50.10	49.90	-1	2,023	-0.05%
2022/06/02	0	0.00	2	53.70	52.50	-2	2,308	-0.09%
2022/05/31	2	52.30	0	0.00	53.10	2	2,436	0.08%
2022/05/27	7	52.46	5	51.50	51.20	2	2,865	0.07%
2022/05/26	3	51.50	3	50.20	50.20	0	2,868	0.00%
2022/05/18	0	0.00	2	52.40	51.30	-2	3,051	-0.07%
2022/05/09	0	0.00	3	47.73	47.05	-3	3,521	-0.09%
2022/04/29	4	50.93	2	49.55	49.10	2	3,924	0.05%
2022/04/27	0	0.00	1	49.50	49.85	-1	4,053	-0.02%
2022/04/26	0	0.00	2	52.00	51.20	-2	4,066	-0.05%
2022/04/25	1	51.20	0	0.00	51.30	1	4,117	0.02%
2022/04/18	0	0.00	1	55.40	55.00	-1	4,770	-0.02%
2022/04/15	1	56.20	0.3	56.50	56.00	0.7	4,839	0.02%
2022/04/13	0	0.00	1	58.30	59.00	-1	5,027	-0.02%
2022/04/12	1	57.30	0	0.00	57.30	1	5,152	0.02%
2022/04/11	3	59.27	4	57.80	57.70	-1	5,250	-0.02%
2022/04/08	0	0.00	1	60.00	60.00	-1	5,297	-0.02%
2022/04/06	1	63.90	0	0.00	63.90	1	5,394	0.02%
2022/04/01	1	65.20	0	0.00	65.50	1	5,555	0.02%
2022/03/24	0	0.00	1	66.20	67.30	-1	6,868	-0.01%
2022/03/23	2	65.60	1	65.30	65.10	1	7,190	0.01%
2022/03/18	8	63.70	19	64.12	64.80	-11	7,909	-0.14%
2022/03/17	6	62.30	6	62.70	62.70	0	8,015	0.00%
2022/03/16	1	60.70	0	0.00	59.80	1	8,209	0.01%
2022/03/10	10	59.60	0	0.00	60.00	10	9,740	0.10%
2022/03/08	2	57.55	1	58.30	56.70	1	10,842	0.01%
2022/03/04	3	64.93	5.1	65.50	64.00	-2.1	11,737	-0.02%
2022/03/03	11	68.62	11	66.67	66.10	0	12,164	0.00%
2022/03/02	8	65.91	8	67.89	68.40	0	12,643	0.00%
2022/02/25	1	63.00	0	0.00	62.90	1	13,710	0.01%
2022/02/24	1	62.40	0	0.00	61.50	1	14,277	0.01%
2022/02/23	1	64.50	0	0.00	64.50	1	14,487	0.01%
2022/02/22	2	65.25	2	64.30	64.30	0	15,252	0.00%
2022/02/16	12	67.78	11	68.04	68.00	1	19,771	0.01%
2022/02/15	13	66.28	13	65.60	65.60	0	21,772	0.00%
2022/02/14	6	65.30	6	65.20	65.20	0	25,647	0.00%
2022/02/11	12	68.78	12	68.88	68.80	0	27,111	0.00%
2022/02/10	21	69.23	21	68.37	68.20	0	27,857	0.00%
2022/02/09	11	68.60	10	68.70	68.70	1	28,956	0.00%
2022/02/08	9	67.67	9	68.20	68.20	0	30,368	0.00%
2022/02/07	11	64.01	11	65.91	67.00	0	31,122	0.00%
2022/01/26	12	66.93	10	67.00	67.00	2	31,799	0.01%
2022/01/25	14	69.13	14	66.57	66.50	0	33,215	0.00%
2022/01/24	8	69.28	8	69.60	69.60	0	34,442	0.00%
2022/01/21	12	70.15	11	70.40	70.40	1	35,072	0.00%
2022/01/20	14	72.12	13	71.06	71.00	1	35,207	0.00%
2022/01/19	6	72.25	7	73.04	72.90	-1	36,607	0.00%
2022/01/18	10	73.79	12	73.48	73.20	-2	37,018	-0.01%
2022/01/17	14	73.61	11	73.80	73.80	3	37,279	0.01%
2022/01/14	13	71.35	12	72.19	72.10	1	37,609	0.00%
2022/01/13	10	73.70	10	73.10	73.70	0	38,006	0.00%
2022/01/12	11	73.55	13	74.27	73.50	-2	38,002	-0.01%
2022/01/11	31	74.73	33	75.11	74.00	-2	37,927	-0.01%
2022/01/10	10	78.69	9	77.69	78.80	1	37,725	0.00%
2022/01/07	16	79.04	17	79.58	78.10	-1	37,654	0.00%
2022/01/06	12	82.21	8	82.48	82.00	4	37,509	0.01%
2022/01/05	25	83.98	25	83.64	83.50	0	37,444	0.00%
2022/01/04	9	86.00	9	86.83	86.00	0	37,324	0.00%
2022/01/03	6	86.40	8	86.59	86.40	-2	37,205	-0.01%
2021/12/30	11	85.95	12	86.37	85.90	-1	37,130	0.00%
2021/12/29	9	87.37	8	87.00	87.40	1	37,075	0.00%
2021/12/28	9	86.88	9	87.82	86.60	0	37,005	0.00%
2021/12/27	10	88.77	8	88.61	89.00	2	36,847	0.01%
2021/12/24	6	87.75	6	88.85	87.70	0	36,731	0.00%
2021/12/23	7	89.23	10.3	88.45	89.40	-3.3	36,479	-0.01%
2021/12/22	13	89.08	13	88.92	86.50	0	36,184	0.00%
2021/12/21	7	86.89	6	86.80	86.70	1	35,854	0.00%
2021/12/20	7	87.14	11.2	86.16	87.80	-4.2	35,701	-0.01%
2021/12/17	35.2	86.39	31	85.25	86.30	4.2	35,437	0.01%
2021/12/16	14	90.76	10	88.36	91.20	4	35,077	0.01%
2021/12/15	6	86.17	5	84.44	87.00	1	34,663	0.00%
2021/12/14	9	83.07	11	83.14	83.30	-2	34,486	-0.01%
2021/12/13	5	87.00	7	87.51	87.00	-2	34,253	-0.01%
2021/12/10	13	87.22	14	87.77	86.20	-1	34,088	0.00%
2021/12/09	12	91.05	18	90.69	89.20	-6	33,832	-0.02%
2021/12/08	15	90.23	9	91.47	89.00	6	33,400	0.02%
2021/12/07	16	92.91	16.5	92.59	90.20	-0.5	33,056	0.00%
2021/12/06	8	90.11	7	90.13	90.00	1	32,385	0.00%
2021/12/03	20	91.35	32	91.58	90.40	-12	32,138	-0.04%
2021/12/02	15	88.19	12	89.91	87.60	3	31,348	0.01%
2021/12/01	22	88.80	20	87.71	89.00	2	30,951	0.01%
2021/11/30	6	87.52	4	85.90	88.30	2	30,503	0.01%
2021/11/29	23	80.66	21	81.10	84.00	2	29,973	0.01%
2021/11/26	12	83.38	12	83.70	84.40	0	29,519	0.00%
2021/11/25	18	90.34	25	89.84	85.60	-7	28,830	-0.02%
2021/11/24	15	85.70	17	85.44	85.00	-2	27,866	-0.01%
2021/11/23	13	85.10	7	84.21	85.80	6	27,499	0.02%
2021/11/22	10	90.31	9	90.39	90.50	1	26,899	0.00%
2021/11/19	20	91.91	36	91.12	90.50	-16	26,619	-0.06%
2021/11/18	19	89.97	18	90.26	89.10	1	25,846	0.00%
2021/11/17	41	93.03	28	93.13	92.80	13	25,368	0.05%
2021/11/16	43	90.74	38	91.12	90.70	5	24,376	0.02%
2021/11/15	18	98.63	18	98.03	94.50	0	23,355	0.00%
2021/11/12	27	95.49	21	96.62	99.00	6	21,248	0.03%
2021/11/11	41	93.72	52	93.00	90.00	-11	19,169	-0.06%
2021/11/10	30	90.10	50	90.26	92.50	-20	15,253	-0.13%
2021/11/09	28	81.66	7.3	79.92	84.10	20.7	13,734	0.15%
2021/11/08	19	71.81	41	73.19	76.50	-22	12,992	-0.17%
2021/11/05	72	70.53	62	71.30	69.60	10	11,841	0.08%
2021/11/04	34	70.80	38	70.00	67.20	-4	10,262	-0.04%
2021/11/03	29	67.47	20	66.51	71.00	9	9,459	0.10%
2021/11/02	26	69.39	23	69.64	69.00	3	8,675	0.03%
2021/11/01	23	67.41	25	67.00	68.30	-2	7,207	-0.03%
2021/10/29	35	58.40	30	59.65	62.10	5	5,907	0.08%
2021/10/28	8	57.98	6	57.78	56.50	2	5,203	0.04%
2021/10/27	18	59.03	17	58.91	58.80	1	4,941	0.02%
2021/10/26	2	57.40	0	0.00	58.60	2	3,605	0.06%
2021/10/25	5	47.92	11	49.80	53.30	-6	3,185	-0.19%
2021/10/22	21	49.78	20	49.58	48.50	1	2,943	0.03%
2021/10/21	7	49.15	13	49.58	49.70	-6	2,551	-0.24%
2021/10/20	2	46.15	11	46.49	46.65	-9	2,086	-0.43%
2021/10/19	0	0.00	1	42.40	42.45	-1	2,016	-0.05%
2021/10/06	1	39.65	0	0.00	39.35	1	3,229	0.03%
2021/10/04	0	0.00	2	40.10	39.80	-2	3,664	-0.05%
2021/09/27	2	46.73	0	0.00	46.50	2	4,602	0.04%
2021/09/22	15	46.05	2	46.25	45.75	13	4,914	0.26%
2021/09/14	0	0.00	18	47.01	46.70	-18	5,232	-0.34%
2021/09/13	2	47.10	1	47.65	47.05	1	5,438	0.02%
2021/09/10	0	0.00	1	47.60	47.50	-1	5,746	-0.02%
2021/09/09	0	0.00	1	47.15	47.40	-1	5,858	-0.02%
2021/09/08	6	47.43	2	47.50	46.80	4	5,913	0.07%
2021/09/07	2	48.80	12	48.07	47.80	-10	6,048	-0.17%
2021/09/06	4	49.81	3	50.87	48.75	1	6,115	0.02%
2021/09/03	7	51.00	3	52.30	51.20	4	6,139	0.07%
2021/09/02	3	50.57	7	51.46	51.00	-4	6,119	-0.07%
2021/09/01	9	49.92	7	50.16	50.40	2	6,071	0.03%
2021/08/31	7	48.31	1	48.15	48.25	6	6,034	0.10%
2021/08/30	4	48.59	2	48.95	48.50	2	6,049	0.03%
2021/08/27	4	48.49	2	48.75	48.15	2	6,060	0.03%
2021/08/26	3	48.30	0	0.00	48.25	3	6,076	0.05%
2021/08/25	11	49.02	0	0.00	48.60	11	6,116	0.18%
2021/08/16	0	0.00	24	50.31	49.95	-24	6,283	-0.38%
2021/08/13	1	51.40	7	51.63	51.30	-6	6,283	-0.10%
2021/08/12	14	52.78	2	53.45	51.60	12	6,284	0.19%
2021/08/11	15	51.25	9	51.82	50.90	6	6,247	0.10%
2021/08/10	0	0.00	2	52.20	51.00	-2	6,241	-0.03%
2021/08/09	3	51.13	0	0.00	51.00	3	6,274	0.05%
2021/08/06	7	53.21	0	0.00	52.10	7	6,286	0.11%
2021/08/04	1	54.40	0	0.00	53.90	1	6,329	0.02%
2021/08/02	1	53.90	0	0.00	53.70	1	6,458	0.02%
2021/07/30	6	55.07	2	55.30	54.00	4	6,566	0.06%
2021/07/29	0	0.00	4	57.80	58.00	-4	6,453	-0.06%
2021/07/27	0	0.00	1	59.00	57.60	-1	6,433	-0.02%
2021/07/26	0	0.00	1	60.70	60.90	-1	6,440	-0.02%
2021/07/23	2	60.90	3	61.07	59.90	-1	6,422	-0.02%
2021/07/22	2	61.25	1	61.90	61.10	1	6,382	0.02%
2021/07/21	1	61.80	20	59.42	59.90	-19	6,341	-0.30%
2021/07/20	8	60.14	19	61.35	60.80	-11	6,311	-0.17%
2021/07/19	10	61.57	0	0.00	61.10	10	6,268	0.16%
2021/07/16	9	62.96	0	0.00	62.10	9	6,347	0.14%
2021/07/15	0	0.00	2	64.90	63.30	-2	6,303	-0.03%
2021/07/14	9	63.22	6	63.23	63.60	3	6,120	0.05%
2021/07/13	12	64.03	11	64.43	62.00	1	5,867	0.02%
2021/07/12	10	60.71	9	60.30	62.30	1	5,556	0.02%
2021/07/09	7	58.84	2	59.30	58.90	5	5,363	0.09%
2021/07/08	0	0.00	3	58.80	58.20	-3	5,282	-0.06%
2021/07/07	5	58.70	3	59.03	57.80	2	5,294	0.04%
2021/07/06	22	59.36	30.1	58.77	58.60	-8.1	5,252	-0.15%
2021/07/05	30	61.42	16	62.07	62.40	14	5,058	0.28%
2021/07/02	5	55.00	3	55.57	56.80	2	4,723	0.04%
2021/07/01	0	0.00	3	55.27	53.80	-3	4,847	-0.06%
2021/06/30	2	56.95	2	56.75	56.60	0	5,195	0.00%
2021/06/29	0	0.00	3	56.30	56.60	-3	5,319	-0.06%
2021/06/28	1	55.80	2	55.85	55.00	-1	5,187	-0.02%
2021/06/25	4	55.80	2	55.70	55.80	2	5,136	0.04%
2021/06/24	3	55.47	3	55.97	55.40	0	5,093	0.00%
2021/06/23	4	54.33	0	0.00	55.30	4	5,007	0.08%
2021/06/22	5	56.38	3	55.57	54.70	2	4,944	0.04%
2021/06/21	4	54.70	5	54.70	54.70	-1	4,754	-0.02%
2021/06/17	0	0.00	2	53.30	53.70	-2	4,415	-0.05%
2021/06/16	4	52.68	2	54.45	52.40	2	4,382	0.05%
2021/06/15	5	51.82	14	51.77	52.30	-9	4,254	-0.21%
2021/06/09	0	0.00	3.1	50.52	50.10	-3.1	4,277	-0.07%
2021/06/08	2.1	49.66	0	0.00	49.55	2.1	4,270	0.05%
2021/06/01	1	50.90	0	0.00	51.50	1	4,241	0.02%
2021/05/31	0	0.00	0	49.60	49.40	0	4,184	0.00%
2021/05/28	10	48.50	7	47.70	48.30	3	4,132	0.07%
2021/05/27	18	45.88	11	45.15	46.50	7	4,081	0.17%
2021/05/26	0	0.00	2	45.30	45.70	-2	4,075	-0.05%
2021/05/25	1	46.40	2	46.08	45.15	-1	4,083	-0.02%
2021/05/21	1	43.50	0	0.00	43.60	1	4,069	0.02%
2021/05/20	0.5	43.78	0	0.00	42.55	0.5	4,075	0.01%
2021/05/19	1	42.81	0	0.00	43.40	1	4,066	0.03%
2021/05/17	1	39.95	5	42.40	39.90	-4	4,034	-0.10%
2021/05/14	0	0.00	1	45.15	44.30	-1	3,991	-0.03%
2021/05/13	1	44.25	0	0.00	44.20	1	3,972	0.03%
2021/05/12	0	0.00	7	45.76	45.60	-7	3,959	-0.18%
2021/05/11	1.5	50.47	0	0.00	49.90	1.5	3,899	0.04%
2021/05/07	8	54.59	5	53.94	54.60	3	3,782	0.08%
2021/05/05	2	51.25	11	52.37	50.10	-9	3,669	-0.25%
2021/05/04	2	51.95	2	52.10	50.70	0	3,677	0.00%
2021/05/03	9	54.76	5	55.60	53.40	4	3,662	0.11%
2021/04/29	4	53.90	2.1	53.87	53.20	1.9	3,636	0.05%
2021/04/28	2	53.75	0	0.00	53.40	2	3,638	0.05%
2021/04/27	11	54.80	20	55.25	54.20	-9	3,693	-0.24%
2021/04/26	11	56.11	0	0.00	55.70	11	3,725	0.30%
2021/04/23	1	55.10	5	55.90	55.50	-4	3,747	-0.11%
2021/04/22	3	55.56	7	56.63	53.70	-4	3,932	-0.10%
2021/04/21	3	54.47	0	0.00	53.50	3	3,906	0.08%
2021/04/20	2	53.90	0	0.00	54.20	2	3,946	0.05%
2021/04/16	0.1	55.60	0	0.00	55.00	0.1	3,954	0.00%
2021/04/15	1	55.40	3	55.73	55.30	-2	3,937	-0.05%
2021/04/14	5	53.90	0	0.00	52.80	5	3,884	0.13%
2021/04/13	2	54.85	1	56.50	55.10	1	3,931	0.03%
2021/04/12	16	56.21	0	0.00	54.50	16	4,055	0.39%
2021/04/09	2	58.10	0.1	58.20	57.10	1.9	4,098	0.05%
2021/04/08	2	59.50	4	60.30	59.20	-2	4,093	-0.05%
2021/04/07	7	60.63	4	60.30	59.50	3	4,033	0.07%
2021/04/06	4	60.33	6	61.02	62.50	-2	3,880	-0.05%
2021/04/01	2	58.39	9	57.14	58.00	-7	3,512	-0.20%
2021/03/31	1	52.40	0	0.00	53.30	1	3,414	0.03%
2021/03/30	0	0.00	1	52.50	52.20	-1	3,517	-0.03%
2021/03/29	1	53.50	1	53.40	52.70	0	3,570	0.00%
2021/03/24	2	50.85	1	52.30	50.80	1	4,001	0.02%
2021/03/23	1	52.20	5	52.42	51.00	-4	4,206	-0.10%
2021/03/22	0	0.00	0.2	49.30	49.25	-0.2	4,162	0.00%
2021/03/18	1	49.60	4	49.85	49.50	-3	4,226	-0.07%
2021/03/17	0	0.00	2	49.70	50.00	-2	4,299	-0.05%
2021/03/16	3	51.90	1	50.90	51.90	2	4,414	0.05%
2021/03/15	1	47.45	0	0.00	47.20	1	4,528	0.02%
2021/03/12	1	47.90	0	0.00	47.50	1	4,555	0.02%
2021/03/11	1	47.70	0	0.00	47.80	1	4,633	0.02%
2021/03/08	0	0.00	30	47.33	46.95	-30	4,931	-0.61%
2021/03/04	0	0.00	4	50.10	49.55	-4	5,363	-0.07%
2021/02/26	1	50.90	0	0.00	51.00	1	6,062	0.02%
2021/02/23	0	0.00	1	52.60	52.00	-1	6,300	-0.02%
2021/02/22	1	53.00	0	0.00	53.00	1	6,384	0.02%
2021/02/18	1	53.30	0	0.00	53.30	1	6,370	0.02%
2021/02/04	1	51.50	0	0.00	51.50	1	6,338	0.02%
2021/02/03	1	52.80	1	54.80	53.10	0	6,323	0.00%
2021/02/02	1	51.50	0	0.00	53.50	1	6,305	0.02%
2021/02/01	1	49.15	2	50.70	51.00	-1	6,293	-0.02%
2021/01/29	7	52.31	0	0.00	51.30	7	6,289	0.11%
2021/01/28	8	52.94	0	0.00	52.80	8	6,271	0.13%
2021/01/26	21	55.10	10	54.80	54.80	11	6,245	0.18%
2021/01/25	1	56.80	11	57.01	56.70	-10	6,212	-0.16%
2021/01/22	0	0.00	19	57.56	58.10	-19	6,187	-0.31%
2021/01/21	2	55.50	4.3	56.02	55.40	-2.3	6,150	-0.04%
2021/01/20	15	57.65	22	56.39	54.80	-7	6,264	-0.11%
2021/01/19	1	57.40	5	58.44	58.80	-4	6,207	-0.06%
2021/01/18	21	58.52	8	58.63	58.10	13	6,134	0.21%
2021/01/15	7	57.87	13	60.51	59.50	-6	6,043	-0.10%
2021/01/14	13.1	55.25	34	57.26	58.00	-20.9	5,796	-0.36%
2021/01/13	7	55.83	13	55.64	55.60	-6	5,703	-0.11%
2021/01/12	8	52.33	1	52.40	52.10	7	5,639	0.12%
2021/01/11	2	54.80	2	55.80	55.10	0	5,590	0.00%
2021/01/08	19	54.96	2	55.35	54.30	17	5,569	0.31%
2021/01/07	4	55.18	0	0.00	55.10	4	5,527	0.07%
2021/01/06	0	0.00	10	56.30	55.60	-10	5,479	-0.18%
2021/01/05	11	59.19	13	58.97	59.10	-2	5,361	-0.04%
2021/01/04	2	57.60	7	58.04	58.70	-5	5,175	-0.10%
2020/12/31	2	52.85	8	53.15	53.40	-6	5,031	-0.12%
2020/12/29	5	50.56	4	50.83	50.40	1	4,872	0.02%
2020/12/28	4	52.48	0	0.00	52.00	4	4,815	0.08%
2020/12/25	4	53.10	42	53.96	51.90	-38	4,769	-0.80%
2020/12/24	3	56.53	2	56.25	54.90	1	4,640	0.02%
2020/12/23	10	56.79	0	0.00	58.20	10	4,523	0.22%
2020/12/22	6	58.58	2	57.20	56.80	4	4,477	0.09%
2020/12/21	2	59.65	3	59.03	59.30	-1	4,403	-0.02%
2020/12/18	11	60.01	4	59.70	60.80	7	4,270	0.16%
2020/12/17	4	55.75	25	56.66	56.90	-21	3,997	-0.53%
2020/12/16	1	52.20	0	0.00	51.80	1	3,794	0.03%
2020/12/15	21	51.79	1	53.20	50.70	20	3,776	0.53%
2020/12/14	12	52.01	2	52.60	52.50	10	3,732	0.27%
2020/12/11	5	52.34	4	52.63	51.50	1	3,725	0.03%
2020/12/10	17	52.77	28	54.25	53.30	-11	3,682	-0.30%
2020/12/09	2	50.70	11	53.16	54.30	-9	3,571	-0.25%
2020/12/08	2	49.13	0	0.00	49.45	2	3,418	0.06%
2020/12/07	3	49.00	2	49.85	48.40	1	3,394	0.03%
2020/12/04	10	51.00	1	50.20	50.80	9	3,319	0.27%
2020/12/03	15	50.87	25	49.65	49.60	-10	3,261	-0.31%
2020/12/02	9	52.38	2	52.45	51.60	7	3,201	0.22%
2020/12/01	23	50.53	19	51.54	53.50	4	3,064	0.13%
2020/11/30	5	48.49	16.2	48.90	49.80	-11.2	2,844	-0.39%
2020/11/27	5	50.37	1.1	50.81	49.80	3.9	2,641	0.15%
2020/11/26	3	49.68	125.1	49.35	51.00	-122.1	2,450	-4.98%	大賣/鉅額交易
2020/11/25	2	43.10	8.2	45.27	46.40	-6.2	2,186	-0.28%
2020/11/24	4	41.35	10.3	42.06	42.20	-6.3	2,022	-0.31%
2020/11/23	3	39.90	0	0.00	42.05	3	1,968	0.15%
2020/11/20	7.3	40.67	3	41.97	40.40	4.3	1,972	0.22%
2020/11/19	1	40.80	3	40.30	41.00	-2	1,935	-0.10%
2020/11/17	1	38.05	0	0.00	37.60	1	2,206	0.05%
2020/11/16	4	37.55	0	0.00	37.65	4	2,357	0.17%
2020/11/13	1.3	37.40	0	0.00	37.50	1.3	2,399	0.05%
2020/11/11	2	37.43	2	37.40	37.50	0	2,419	0.00%
2020/11/10	2	38.15	0	0.00	37.60	2	2,437	0.08%
2020/11/09	1	37.85	0	0.00	38.00	1	2,466	0.04%
2020/11/04	0	0.00	2	38.25	38.60	-2	2,585	-0.08%
2020/11/03	0	0.00	1	37.30	37.00	-1	2,667	-0.04%
2020/11/02	1	36.70	0	0.00	36.75	1	2,786	0.04%
2020/10/30	1	38.35	2.2	37.51	37.40	-1.2	3,059	-0.04%
2020/10/29	3	39.07	0	0.00	39.00	3	3,311	0.09%
2020/10/28	4	41.29	3	40.58	40.50	1	3,322	0.03%
2020/10/27	0	0.00	13.1	38.55	38.55	-13.1	3,270	-0.40%
2020/10/22	0	0.00	1	35.40	35.20	-1	3,744	-0.03%
2020/10/21	1	35.80	0	0.00	35.80	1	3,856	0.03%
2020/10/20	1	34.50	3	34.50	34.60	-2	4,163	-0.05%
2020/10/16	5	35.95	6	35.62	35.05	-1	4,427	-0.02%
2020/10/13	3	35.78	0	0.00	35.85	3	4,668	0.06%
2020/10/08	1.2	36.33	0	0.00	36.60	1.2	4,836	0.02%
2020/10/07	0	0.00	4	36.73	36.75	-4	4,899	-0.08%
2020/10/06	2	36.30	0	0.00	36.55	2	4,963	0.04%
2020/10/05	11	35.85	1	35.75	35.90	10	5,062	0.20%
2020/09/30	2.2	36.38	1	36.20	36.10	1.2	5,397	0.02%
2020/09/29	0	0.00	2	36.65	36.25	-2	5,710	-0.04%
2020/09/28	2	35.80	1	37.00	37.00	1	5,825	0.02%
2020/09/25	1	34.75	2	36.50	35.45	-1	5,953	-0.02%
2020/09/24	2	37.70	0	0.00	36.85	2	6,182	0.03%
2020/09/23	3	38.70	0	0.00	38.60	3	6,288	0.05%
2020/09/21	28.1	39.67	6	39.62	39.50	22.1	6,543	0.34%
2020/09/18	0	0.00	1	40.70	40.70	-1	6,712	-0.01%
2020/09/17	1	39.00	8	38.98	39.00	-7	6,903	-0.10%
2020/09/15	1	40.15	1	39.95	39.85	0	6,921	0.00%
2020/09/14	0	0.00	157	40.77	40.80	-157	6,985	-2.25%	大賣/鉅額交易
2020/09/11	6	39.31	0	0.00	39.30	6	6,913	0.09%
2020/09/10	0	0.00	9	38.46	38.50	-9	6,869	-0.13%
2020/09/09	5	38.10	1	37.40	38.70	4	6,859	0.06%
2020/09/08	3	38.05	1	38.30	37.70	2	6,845	0.03%
2020/09/04	5	38.85	6	39.00	39.05	-1	6,802	-0.01%
2020/09/03	3	40.07	1	40.10	39.50	2	6,777	0.03%
2020/09/02	0	0.00	4	39.89	39.70	-4	6,763	-0.06%
2020/09/01	1	40.80	0	0.00	40.60	1	6,730	0.01%
2020/08/31	0	0.00	3	40.23	41.40	-3	6,693	-0.04%
2020/08/28	4	39.91	0	0.00	39.70	4	6,649	0.06%
2020/08/27	1	40.05	0	0.00	40.00	1	6,621	0.02%
2020/08/26	11	40.59	0	0.00	40.55	11	6,565	0.17%
2020/08/25	0	0.00	2	41.80	41.75	-2	6,490	-0.03%
2020/08/24	4	42.44	35	42.09	42.00	-31	6,410	-0.48%
2020/08/21	30	42.32	4	42.61	43.45	26	6,253	0.42%
2020/08/20	4	39.46	5	39.53	39.50	-1	6,045	-0.02%
2020/08/19	2	38.85	5	37.13	38.95	-3	5,910	-0.05%
2020/08/18	0	0.00	4	37.26	37.05	-4	5,867	-0.07%
2020/08/17	0	0.00	4	37.08	37.00	-4	5,879	-0.07%
2020/08/14	6	36.86	0	0.00	37.20	6	5,885	0.10%
2020/08/13	6	36.79	6	37.67	36.70	0	5,872	0.00%
2020/08/12	1	37.70	2	38.00	37.60	-1	5,851	-0.02%
2020/08/11	2	37.50	0	0.00	36.60	2	5,804	0.03%
2020/08/07	5	38.73	2	38.30	38.25	3	5,724	0.05%
2020/08/06	2	41.40	6	40.03	39.80	-4	5,623	-0.07%
2020/08/05	13	41.74	7	41.59	41.10	6	5,510	0.11%
2020/08/04	5	40.78	4	41.24	40.45	1	5,238	0.02%
2020/08/03	1	39.00	0	0.00	38.50	1	4,970	0.02%
2020/07/31	0	0.00	1	39.00	38.80	-1	4,931	-0.02%
2020/07/30	0	0.00	19	38.48	38.75	-19	4,844	-0.39%
2020/07/29	14	34.91	2	34.80	35.80	12	4,588	0.26%
2020/07/28	3	34.58	16	33.48	33.40	-13	4,540	-0.29%
2020/07/27	3	38.52	0	0.00	36.75	3	4,396	0.07%
2020/07/24	23	40.29	17	40.04	38.00	6	4,291	0.14%
2020/07/23	8	38.42	6	37.93	38.80	2	3,973	0.05%
2020/07/22	2	38.00	1	37.75	37.10	1	3,776	0.03%
2020/07/21	2	37.10	3	37.30	37.30	-1	3,756	-0.03%
2020/07/20	7	37.01	0	0.00	36.60	7	3,729	0.19%
2020/07/17	1	37.00	5	37.39	37.70	-4	3,658	-0.11%
2020/07/16	8	37.23	4	36.63	36.35	4	3,579	0.11%
2020/07/15	1	38.85	4	38.15	36.20	-3	3,538	-0.08%
2020/07/14	2	36.55	0	0.00	37.55	2	3,484	0.06%
2020/07/13	0	0.00	0	38.05	38.10	0	3,500	0.00%
2020/07/10	4	38.55	2	38.33	37.85	2	3,462	0.06%
2020/07/09	9	40.01	8	40.54	39.20	1	3,373	0.03%
2020/07/08	3	36.95	3	37.75	38.10	0	3,048	0.00%
2020/07/07	9	36.04	6	35.77	35.05	3	2,744	0.11%
2020/07/06	3	36.65	4	37.35	37.35	-1	2,653	-0.04%
2020/07/03	7	37.84	10	37.63	37.00	-3	2,525	-0.12%
2020/07/02	5	33.83	16	34.95	36.35	-11	2,271	-0.48%
2020/07/01	4	33.05	0	0.00	33.05	4	2,133	0.19%
2020/06/30	7	33.34	1	34.10	33.55	6	2,057	0.29%
2020/06/29	0	0.00	1	32.45	32.55	-1	1,863	-0.05%
2020/06/24	2	29.60	1	29.60	29.60	1	1,674	0.06%
2020/06/23	0	0.00	1	26.30	26.95	-1	1,477	-0.07%
2020/06/15	1	27.10	0	0.00	27.00	1	1,335	0.07%
2020/06/12	1	27.35	0	0.00	27.60	1	1,338	0.07%
2020/06/03	0	0.00	1	29.95	29.85	-1	1,384	-0.07%
2020/05/28	0	0.00	1	29.70	29.25	-1	1,396	-0.07%
2020/05/22	6	29.63	0	0.00	29.50	6	1,388	0.43%
2020/05/18	0	0.00	1	29.50	29.00	-1	1,335	-0.07%
2020/05/15	1	27.70	0	0.00	27.70	1	1,321	0.08%
2020/05/07	0	0.00	5	30.30	31.15	-5	1,282	-0.39%
2020/05/06	0	0.00	1	30.35	30.05	-1	1,277	-0.08%
2020/04/30	1	31.65	0	0.00	31.55	1	1,245	0.08%
2020/04/27	0	0.00	1	32.40	32.00	-1	1,273	-0.08%
2020/04/23	3	31.10	1	31.75	31.00	2	1,235	0.16%
2020/04/22	0	0.00	1	31.70	31.20	-1	1,229	-0.08%
2020/04/21	3	31.58	1	32.50	31.55	2	1,240	0.16%
2020/04/20	0	0.00	1	29.60	31.30	-1	1,208	-0.08%
2020/04/17	3	31.00	2	30.63	30.45	1	1,236	0.08%
2020/04/16	6	29.49	1	29.50	30.45	5	1,173	0.43%
2020/04/13	0	0.00	1	25.20	25.00	-1	1,069	-0.09%
2020/04/09	1	24.50	5	24.45	24.45	-4	1,094	-0.37%
2020/04/08	2	21.50	0	0.00	22.85	2	1,086	0.18%
2020/04/07	0	0.00	13	20.50	20.80	-13	1,088	-1.19%
2020/04/01	0	0.00	1	19.25	19.60	-1	1,130	-0.09%
2020/03/31	1	19.60	7	19.41	19.25	-6	1,168	-0.51%
2020/03/30	10	18.43	0	0.00	19.30	10	1,207	0.83%
2020/03/27	0	0.00	5	19.90	19.25	-5	1,273	-0.39%
2020/03/25	0	0.00	9	19.06	19.15	-9	1,498	-0.60%
2020/03/23	3	16.80	3	16.52	16.70	0	1,546	0.00%
2020/03/20	0	0.00	5	18.00	18.00	-5	1,626	-0.31%
2020/03/19	5	16.95	5	17.00	16.95	0	1,649	0.00%
2020/03/18	5	20.06	0	0.00	18.80	5	1,631	0.31%
2020/03/16	0	0.00	14	21.14	20.00	-14	1,633	-0.86%
2020/03/13	2	21.35	0	0.00	21.95	2	1,617	0.12%
2020/03/04	1	28.40	0	0.00	28.75	1	1,537	0.07%
2020/02/27	0	0.00	10	29.60	28.75	-10	1,523	-0.66%
2020/02/26	0	0.00	3	30.05	29.85	-3	1,514	-0.20%
2020/02/24	0	0.00	5	30.10	30.10	-5	1,563	-0.32%
2020/02/18	0	0.00	1	30.50	30.75	-1	1,561	-0.06%
2020/02/13	1	31.10	0	0.00	30.70	1	1,564	0.06%
2020/02/11	6	30.41	0	0.00	30.20	6	1,552	0.39%
2020/02/07	0	0.00	2	30.15	29.90	-2	1,544	-0.13%
2020/02/06	2	30.50	0	0.00	30.60	2	1,536	0.13%
2020/02/05	0	0.00	1	30.10	30.00	-1	1,531	-0.07%
2020/02/04	2	30.30	1	30.20	30.10	1	1,529	0.07%
2020/02/03	8	29.01	0	0.00	29.15	8	1,523	0.53%
2020/01/31	2	32.50	3	32.05	31.50	-1	1,501	-0.07%
2020/01/30	10	32.43	3	32.55	32.10	7	1,486	0.47%
2020/01/20	18	35.86	5	36.05	35.65	13	1,465	0.89%
2020/01/16	5	35.71	0	0.00	35.70	5	1,452	0.34%
2020/01/08	0	0.00	9	33.75	33.50	-9	1,393	-0.65%
2020/01/06	2	34.50	0	0.00	34.60	2	1,390	0.14%
2020/01/03	2	35.40	0	0.00	35.60	2	1,374	0.15%
2020/01/02	1	36.50	0	0.00	36.35	1	1,354	0.07%
2019/12/24	0	0.00	1	36.85	36.90	-1	1,247	-0.08%
2019/12/23	3	36.77	1	36.90	36.05	2	1,197	0.17%
2019/12/20	0	0.00	2	35.05	34.60	-2	1,052	-0.19%
2019/12/17	4	34.15	2	33.50	33.30	2	1,122	0.18%
2019/11/14	2	31.60	0	0.00	31.30	2	1,131	0.18%
2019/11/06	3	32.65	0	0.00	32.40	3	1,162	0.26%
2019/11/04	0	0.00	1	32.95	32.80	-1	1,201	-0.08%
2019/11/01	1	32.90	0	0.00	32.85	1	1,206	0.08%
2019/10/25	0	0.00	0.2	34.05	34.05	-0.2	1,251	-0.01%
2019/10/24	0	0.00	9	34.75	34.75	-9	1,317	-0.68%
2019/10/23	10	35.05	2	35.05	34.90	8	1,391	0.57%
2019/10/18	0	0.00	1	35.05	34.35	-1	1,391	-0.07%
2019/10/14	0	0.00	1	33.80	33.50	-1	1,395	-0.07%
2019/10/09	0	0.00	0	33.20	33.40	0	1,402	0.00%
2019/10/07	2	34.50	0	0.00	34.15	2	1,409	0.14%
2019/10/01	1	34.65	0	0.00	34.60	1	1,418	0.07%
2019/09/25	0	0.00	1	34.90	34.85	-1	1,446	-0.07%
2019/09/24	3	36.48	1	35.55	35.55	2	1,452	0.14%
2019/09/23	6	37.50	5	36.15	36.30	1	1,430	0.07%
2019/09/20	1	34.40	3	35.07	35.30	-2	1,372	-0.15%
2019/08/29	0	0.00	2	31.95	31.70	-2	1,791	-0.11%
2019/08/27	0	0.00	4	32.15	31.60	-4	1,797	-0.22%
2019/08/26	4	31.75	0	0.00	31.65	4	1,810	0.22%
2019/08/08	2	31.55	0	0.00	31.60	2	2,048	0.10%
2019/08/05	0	0.00	8	34.35	33.90	-8	2,122	-0.38%
2019/07/26	8	37.50	1	37.60	37.00	7	2,259	0.31%
2019/07/25	0	0.00	3	36.32	36.80	-3	2,221	-0.14%
2019/07/22	0	0.00	1	35.40	35.30	-1	2,225	-0.04%
2019/07/15	1	34.65	0	0.00	35.70	1	2,269	0.04%
2019/07/12	1	34.85	0	0.00	34.85	1	2,302	0.04%
2019/07/04	0	0.00	9	36.50	36.45	-9	2,536	-0.35%
2019/07/03	0	0.00	1	36.65	36.30	-1	2,546	-0.04%
2019/06/27	0	0.00	1	36.25	35.75	-1	2,614	-0.04%
2019/06/26	1	34.45	0	0.00	34.25	1	2,602	0.04%
2019/06/25	3	34.37	0	0.00	34.25	3	2,628	0.11%
2019/06/24	10	35.06	0	0.00	34.90	10	2,724	0.37%
2019/06/21	9	39.18	10	38.06	35.85	-1	2,762	-0.04%
2019/06/20	0	0.00	1	38.20	38.35	-1	2,697	-0.04%
2019/06/19	1	37.40	8	37.50	38.60	-7	2,773	-0.25%
2019/06/12	8	34.70	0	0.00	34.00	8	3,264	0.25%
2019/06/03	0	0.00	10	32.25	32.05	-10	3,513	-0.28%
2019/05/28	1	31.50	0	0.00	33.00	1	3,571	0.03%
2019/05/09	2	34.28	1	35.25	33.10	1	3,640	0.03%
2019/05/08	1	36.60	1	36.25	34.95	0	3,625	0.00%
2019/05/07	0	0.00	1	37.35	37.35	-1	3,632	-0.03%
2019/05/06	1	38.30	0	0.00	38.10	1	3,626	0.03%
2019/04/29	2	38.38	0	0.00	38.00	2	3,623	0.06%
2019/04/26	2	39.83	1	39.35	39.00	1	3,619	0.03%
2019/04/25	1	39.10	0	0.00	39.00	1	3,591	0.03%
2019/04/22	3	39.68	0	0.00	39.20	3	3,576	0.08%
2019/04/19	1	38.50	0	0.00	38.95	1	3,575	0.03%
2019/04/16	0	0.00	10	40.83	41.00	-10	3,458	-0.29%
2019/04/10	10	39.95	2	39.05	39.10	8	3,375	0.24%
2019/04/03	1	39.20	0	0.00	39.55	1	3,323	0.03%
2019/04/02	0	0.00	5	39.17	39.00	-5	3,375	-0.15%
2019/04/01	2	40.25	1	39.45	39.20	1	3,355	0.03%
2019/03/29	0	0.00	0.5	39.70	39.90	-0.5	3,323	-0.02%
2019/03/28	0	0.00	5	39.54	39.00	-5	3,292	-0.15%
2019/03/27	6	40.00	1	40.20	40.00	5	3,279	0.15%
2019/03/26	0	0.00	4	37.59	39.50	-4	3,166	-0.13%
2019/03/22	2	37.90	0	0.00	37.70	2	3,061	0.07%
2019/03/21	1	37.70	1.1	37.67	38.10	-0.1	2,988	0.00%
2019/03/18	1	36.05	0	0.00	38.50	1	2,779	0.04%
2019/03/15	2	35.30	6	35.14	35.00	-4	2,672	-0.15%
2019/03/14	0	0.00	5	33.40	33.85	-5	2,396	-0.21%
2019/03/13	1	30.00	0	0.00	30.80	1	2,243	0.04%
2019/03/07	0	0.00	10	29.22	28.80	-10	2,269	-0.44%
2019/03/06	5	29.20	0	0.00	29.25	5	2,313	0.22%
2019/03/04	0	0.00	1	28.30	28.20	-1	2,321	-0.04%
2019/02/27	0	0.00	14	28.05	28.35	-14	2,407	-0.58%
2019/02/18	0	0.00	9	27.56	27.95	-9	2,494	-0.36%
2019/02/15	10	26.58	10	27.10	26.50	0	2,468	0.00%
2018/12/26	10	26.90	0	0.00	26.90	10	2,945	0.34%
2018/12/25	7	27.78	8	28.03	27.70	-1	2,948	-0.03%
2018/12/21	1	27.45	1	27.60	27.30	0	2,898	0.00%
2018/12/20	10	27.35	0	0.00	27.95	10	2,906	0.34%
2018/12/19	0	0.00	17	27.80	28.00	-17	2,954	-0.58%
2018/12/13	20	28.95	2	29.50	28.85	18	3,134	0.57%
2018/12/12	4	27.40	0	0.00	27.75	4	3,085	0.13%
2018/12/11	0	0.00	13.2	26.75	26.80	-13.2	3,088	-0.43%
2018/12/07	35	26.65	0	0.00	27.30	35	3,097	1.13%
2018/12/06	37	28.55	0	0.00	26.10	37	3,086	1.20%
2018/12/05	1	28.20	0	0.00	28.30	1	3,066	0.03%
2018/11/28	0	0.00	0.7	27.30	27.40	-0.7	3,029	-0.02%
2018/11/23	10	29.35	8	29.35	25.85	2	3,178	0.06%
2018/11/22	0	0.00	1	26.70	26.70	-1	3,106	-0.03%
2018/11/15	4	23.83	1	24.00	23.70	3	3,118	0.10%
2018/11/01	2	20.15	3	21.25	21.35	-1	3,132	-0.03%
2018/10/31	8	19.45	0	0.00	20.20	8	3,126	0.26%
2018/10/25	1	20.00	0	0.00	19.65	1	3,196	0.03%
2018/10/22	8	23.30	0	0.00	23.05	8	3,188	0.25%
2018/10/19	5	22.40	0	0.00	22.45	5	3,193	0.16%
2018/10/16	0	0.00	0.1	24.65	24.65	-0.1	3,311	0.00%
2018/10/05	0	0.00	1	30.10	28.75	-1	3,464	-0.03%
2018/10/04	0	0.00	2	31.30	30.85	-2	3,488	-0.06%
2018/10/03	0	0.00	10	31.85	32.40	-10	3,632	-0.28%
2018/09/21	0	0.00	1	37.65	36.90	-1	4,984	-0.02%
2018/09/20	14	38.09	0	0.00	36.95	14	5,195	0.27%
2018/09/19	10	40.00	0	0.00	38.05	10	5,237	0.19%
2018/09/18	0	0.00	7	38.30	37.35	-7	5,270	-0.13%
2018/09/06	1	39.05	0	0.00	38.35	1	7,280	0.01%
2018/09/04	0	0.00	4	39.20	38.40	-4	7,816	-0.05%
2018/09/03	12	39.10	0	0.00	37.40	12	7,856	0.15%
2018/08/23	0	0.00	12	35.98	35.30	-12	8,274	-0.15%
2018/08/22	17	36.38	5	35.90	36.35	12	8,297	0.14%
2018/08/21	48	35.47	0	0.00	34.15	48	8,296	0.58%
2018/08/17	11	36.86	10	36.50	35.30	1	8,324	0.01%
2018/08/16	0	0.00	5	36.00	35.90	-5	8,317	-0.06%
2018/08/10	15	40.35	15	39.53	38.70	0	8,575	0.00%
2018/08/06	1	42.00	0	0.00	40.90	1	9,252	0.01%
2018/08/03	15	43.53	15	42.50	43.40	0	9,304	0.00%
2018/08/02	2	43.30	15	42.60	42.35	-13	9,410	-0.14%
2018/07/30	0	0.00	2	45.50	45.15	-2	9,620	-0.02%
2018/07/18	0	0.00	1.7	46.32	46.20	-1.7	10,796	-0.02%
2018/07/16	0	0.00	1	48.55	48.00	-1	11,280	-0.01%
2018/07/12	0	0.00	2	48.15	47.95	-2	11,567	-0.02%
2018/07/11	5	47.42	1	48.20	48.10	4	11,705	0.03%
2018/07/10	4	45.20	2	45.40	45.60	2	11,634	0.02%
2018/07/09	7	48.45	0	0.00	47.50	7	11,760	0.06%
2018/07/06	4	47.10	1	48.00	48.55	3	11,839	0.03%
2018/07/05	1	50.80	3	50.90	47.75	-2	11,778	-0.02%
2018/07/04	4	50.60	2	50.95	49.00	2	11,826	0.02%
2018/07/03	4	51.35	1	51.30	50.00	3	11,863	0.03%
2018/07/02	0	0.00	2	55.40	51.40	-2	11,591	-0.02%
2018/06/29	1	49.85	1	48.90	50.40	0	11,188	0.00%
2018/06/28	4	46.59	1	47.90	45.85	3	10,976	0.03%
2018/06/27	34	48.41	0	0.00	47.70	34	10,885	0.31%
2018/06/26	29	47.49	4	47.14	47.50	25	10,755	0.23%
2018/06/25	14	47.32	3	46.73	44.50	11	10,586	0.10%
2018/06/22	18	50.75	3	50.40	49.00	15	10,353	0.14%
2018/06/21	8	49.63	10	49.84	50.10	-2	10,077	-0.02%
2018/06/20	15	46.77	14	47.30	46.10	1	9,813	0.01%
2018/06/19	1	46.00	1.3	46.51	47.15	-0.3	9,495	0.00%
2018/06/15	1	41.00	4	42.51	42.90	-3	9,375	-0.03%
2018/06/13	1	40.00	1	40.45	39.00	0	9,282	0.00%
2018/06/12	0	0.00	3	39.50	39.35	-3	9,006	-0.03%
2018/06/08	1	35.55	1	37.10	35.95	0	9,002	0.00%
2018/06/05	3	38.90	0	0.00	38.20	3	8,871	0.03%
2018/06/01	2	39.20	0	0.00	38.80	2	8,669	0.02%
2018/05/31	0	0.00	4	40.00	39.45	-4	8,675	-0.05%
2018/05/30	2	36.60	3	38.03	38.70	-1	8,661	-0.01%
2018/05/29	0	0.00	4	36.99	37.50	-4	8,673	-0.05%
2018/05/25	2	35.00	0	0.00	34.80	2	8,726	0.02%
2018/05/22	1	35.80	20	35.50	35.80	-19	9,216	-0.21%
2018/05/21	2	37.40	1	38.00	37.00	1	9,236	0.01%
2018/05/18	23	35.24	2	35.15	35.60	21	9,168	0.23%
2018/05/17	3	35.32	4	36.36	36.60	-1	9,229	-0.01%
2018/05/16	2	35.43	13	35.35	33.80	-11	9,069	-0.12%
2018/05/15	0	0.00	2	36.50	36.50	-2	8,844	-0.02%
2018/05/14	16	32.51	16	31.97	33.20	0	8,863	0.00%
2018/05/10	4	30.88	15	31.50	30.15	-11	8,637	-0.13%
2018/05/09	15	31.96	0	0.00	31.00	15	8,554	0.18%
2018/05/08	2	30.90	1	32.00	30.90	1	8,544	0.01%
2018/05/07	11	31.06	12	32.35	31.00	-1	8,596	-0.01%
2018/05/04	2	31.95	15	31.21	31.10	-13	8,574	-0.15%
2018/05/03	14	33.30	0	0.00	31.90	14	8,483	0.17%
2018/05/02	2	34.85	15	35.55	30.90	-13	8,397	-0.15%
2018/04/30	1	33.95	0	0.00	33.95	1	8,158	0.01%
2018/04/27	15	30.15	1	30.90	30.90	14	8,131	0.17%
2018/04/25	15	31.00	15	30.10	29.90	0	7,863	0.00%
2018/04/24	6	30.92	7	29.46	29.00	-1	7,654	-0.01%
2018/04/23	6	34.03	24	32.81	32.20	-18	7,447	-0.24%
2018/04/20	6	35.51	4	35.53	35.50	2	7,296	0.03%
2018/04/18	42	29.51	32	29.38	31.40	10	6,821	0.15%
2018/04/17	21	31.59	16	31.58	28.55	5	6,457	0.08%
2018/04/16	4	32.35	22	32.50	31.70	-18	6,250	-0.29%
2018/04/13	40	32.09	22	33.76	32.95	18	6,134	0.29%
2018/04/12	17	33.96	15.5	33.59	33.30	1.5	5,835	0.03%
2018/04/11	25	36.87	15	37.16	36.90	10	5,665	0.18%
2018/04/10	7	38.29	11	37.54	36.00	-4	5,565	-0.07%
2018/04/09	6	39.23	0	0.00	38.70	6	5,342	0.11%
2018/04/03	10	43.00	0	0.00	43.00	10	5,068	0.20%
2018/03/30	0	0.00	21	39.48	37.70	-21	4,975	-0.42%
2018/03/29	1	40.55	0	0.00	40.55	1	4,959	0.02%
2018/03/28	0	0.00	2	38.20	40.15	-2	4,960	-0.04%
2018/03/23	2	35.15	0	0.00	34.00	2	4,884	0.04%
2018/03/22	1	37.50	0	0.00	36.35	1	4,811	0.02%
2018/03/21	15	37.90	2	39.13	40.35	13	4,771	0.27%
2018/03/20	4	35.53	6	36.42	36.70	-2	4,550	-0.04%
2018/03/19	7	32.12	3	33.40	33.40	4	4,382	0.09%
2018/03/16	3	31.10	6	31.28	30.40	-3	4,204	-0.07%
2018/03/15	8	31.46	6	31.61	32.20	2	4,071	0.05%
2018/03/13	1	25.70	0	0.00	26.65	1	3,766	0.03%
2018/03/12	21	23.72	2.5	24.05	24.25	18.5	3,704	0.50%
2018/03/09	1	22.10	0	0.00	22.05	1	3,598	0.03%
2018/03/08	1	23.45	0	0.00	22.70	1	3,541	0.03%
2018/03/07	1	23.00	0	0.00	23.00	1	3,492	0.03%
2018/03/05	0	0.00	2	23.85	23.90	-2	3,361	-0.06%
2018/03/02	2	23.40	1	23.00	23.75	1	3,256	0.03%
2018/02/26	2	19.70	8	20.00	19.75	-6	2,980	-0.20%
2018/02/23	11	19.58	0	0.00	18.65	11	2,888	0.38%
2018/02/22	0	0.00	3	20.73	20.60	-3	2,673	-0.11%
2018/02/12	1	17.60	0	0.00	17.60	1	2,351	0.04%
2018/02/09	4	15.14	4	16.00	16.00	0	2,163	0.00%
2018/02/08	0	0.00	5	14.44	14.55	-5	1,950	-0.26%
2018/01/30	2	14.10	0	0.00	13.50	2	1,431	0.14%
2018/01/29	0	0.00	1	14.60	14.60	-1	1,284	-0.08%
2018/01/26	0	0.00	0.1	13.30	13.30	-0.1	1,164	-0.01%
2018/01/25	5.5	12.36	0	0.00	12.10	5.5	1,055	0.52%
2018/01/24	10	11.70	1	12.40	12.40	9	914	0.98%
2018/01/16	0	0.00	2	10.55	10.55	-2	751	-0.27%
2018/01/12	2	10.60	0	0.00	10.65	2	774	0.26%