威盛 (2388)-元大-竹南券商分點個股進出

台股 » 個股 » 威盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威盛

(2388)

可現股當沖

股價
130.0
漲跌
▼1.0
漲幅
-0.76%
成交量
3,834張
產業
上市半導體類股▲1.70%
640人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威盛 (2388)籌碼相關－元大-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/04/29	5.3	131.69	5	130.00	130.00	0.3	8,763	0.00%
2024/04/26	14.4	132.11	7	132.64	131.00	7.4	8,842	0.08%
2024/04/25	13.4	128.82	0	0.00	129.00	13.4	8,838	0.15%
2024/04/24	4	125.00	4	126.25	130.00	0	8,896	0.00%
2024/04/23	0.1	123.83	0	0.00	121.00	0.1	9,048	0.00%
2024/04/22	3	123.99	0	0.00	121.00	3	9,123	0.03%
2024/04/19	5.1	136.23	5	131.00	128.00	0.1	9,217	0.00%
2024/04/18	9	140.78	7	139.50	138.50	2	9,285	0.02%
2024/04/17	7	140.14	4.1	141.63	141.00	2.9	9,411	0.03%
2024/04/16	13.4	135.34	5.2	138.37	137.00	8.2	9,409	0.09%
2024/04/15	50.2	145.98	45	144.88	139.00	5.2	9,595	0.05%
2024/04/12	3.3	136.82	13	138.42	140.00	-9.7	9,891	-0.10%
2024/04/11	4	129.25	0	0.00	127.50	4	9,777	0.04%
2024/04/10	11	130.95	5	131.50	131.50	6	9,901	0.06%
2024/04/09	1	130.00	3	131.17	131.00	-2	10,007	-0.02%
2024/04/08	1	127.50	0	0.00	127.00	1	10,190	0.01%
2024/04/02	1	130.00	0	0.00	129.50	1	10,401	0.01%
2024/04/01	3	128.17	2.2	129.76	132.00	0.8	10,566	0.01%
2024/03/29	1.1	125.60	21.2	126.22	125.50	-20.1	10,813	-0.19%
2024/03/28	5.1	127.75	28	127.48	126.00	-22.9	10,978	-0.21%
2024/03/27	5	130.10	1.2	128.20	127.50	3.9	11,173	0.03%
2024/03/26	15.5	138.78	17	137.71	131.50	-1.5	11,227	-0.01%
2024/03/25	0	0.00	1	134.50	134.50	-1	10,741	-0.01%
2024/03/22	1	121.50	1.1	122.05	122.50	-0.1	10,943	0.00%
2024/03/21	3	120.67	1	121.50	121.50	2	11,314	0.02%
2024/03/20	2.2	118.76	3.2	119.53	120.00	-1.1	12,008	-0.01%
2024/03/19	0	0.00	2	120.00	120.00	-2	12,105	-0.02%
2024/03/18	0	121.00	1	120.50	122.00	-1	12,316	-0.01%
2024/03/15	2	122.75	1	121.50	121.00	1	12,709	0.01%
2024/03/14	0	0.00	308	121.76	122.50	-308	13,710	-2.25%	大賣/鉅額交易
2024/03/13	6	127.07	0	0.00	123.00	6	14,188	0.04%
2024/03/12	0	130.00	1	131.00	129.00	-1	14,705	-0.01%
2024/03/11	1	129.00	5	130.00	129.00	-4	14,997	-0.03%
2024/03/08	12	138.92	1	129.00	131.00	11	15,156	0.07%
2024/03/07	10.6	137.77	14.9	139.83	137.50	-4.3	15,459	-0.03%
2024/03/06	3.2	128.22	0	0.00	128.50	3.2	15,394	0.02%
2024/03/05	0	0.00	1	131.50	131.50	-1	15,797	-0.01%
2024/03/04	2.5	131.70	5	131.60	131.50	-2.6	16,131	-0.02%
2024/03/01	1	132.00	1	132.00	131.00	0	16,757	0.00%
2024/02/29	2.5	131.40	6	130.00	132.00	-3.5	16,958	-0.02%
2024/02/27	2.1	131.94	30	130.18	130.00	-27.9	17,108	-0.16%
2024/02/26	2	132.50	5	133.50	132.50	-3	17,706	-0.02%
2024/02/23	17	134.24	12	135.50	134.00	5	18,732	0.03%
2024/02/22	5.2	134.25	2	132.50	132.50	3.2	19,143	0.02%
2024/02/21	4	136.63	4	137.25	136.50	0	19,465	0.00%
2024/02/20	1	136.02	0	0.00	136.50	1	20,833	0.00%
2024/02/19	13.5	139.35	6	137.00	137.00	7.5	21,480	0.03%
2024/02/16	8	141.00	7	140.29	141.00	1	22,655	0.00%
2024/02/15	3.5	138.92	4	139.75	136.00	-0.5	23,835	0.00%
2024/02/05	3.1	139.66	0	0.00	137.00	3.1	23,844	0.01%
2024/02/02	6	143.00	8	144.19	143.00	-2	24,008	-0.01%
2024/01/31	1	141.00	3	139.33	138.50	-2	24,912	-0.01%
2024/01/30	4.1	138.63	0	0.00	138.50	4.1	25,466	0.02%
2024/01/29	0	0.00	3	140.50	141.50	-3	27,200	-0.01%
2024/01/26	5.1	140.61	3	139.83	140.00	2.1	28,504	0.01%
2024/01/25	2	143.50	1	142.50	142.50	1	29,219	0.00%
2024/01/24	5	146.10	3	145.67	143.50	2	29,380	0.01%
2024/01/23	2	147.50	3	147.83	146.50	-1	29,733	0.00%
2024/01/22	9.5	147.92	4	149.35	148.00	5.4	30,158	0.02%
2024/01/19	3	144.50	5	146.10	145.00	-2	30,462	-0.01%
2024/01/18	5	143.40	15	142.13	143.00	-10	30,718	-0.03%
2024/01/17	19	147.50	7	144.79	143.50	12	31,186	0.04%
2024/01/16	14	149.50	6	147.75	147.50	8	31,268	0.03%
2024/01/15	2	148.76	2	149.75	149.50	0	31,362	0.00%
2024/01/12	19	146.61	31	147.37	145.50	-12	31,612	-0.04%
2024/01/11	16	151.06	11.2	150.27	150.00	4.9	31,796	0.02%
2024/01/10	18	149.44	13	150.42	152.50	5	33,245	0.02%
2024/01/09	17.2	149.08	8	149.13	149.00	9.2	33,456	0.03%
2024/01/08	22.7	159.41	6	156.29	149.00	16.7	33,451	0.05%
2024/01/05	4	156.13	5	158.10	160.00	-1	33,127	0.00%
2024/01/04	3.1	156.85	3	157.83	157.00	0.1	33,237	0.00%
2024/01/03	3	156.17	117	155.66	156.50	-114	33,381	-0.34%	大賣/鉅額交易
2024/01/02	110	150.79	11	156.05	157.00	99	33,333	0.30%	大買/
2023/12/29	12	153.63	10	154.00	156.50	2	33,292	0.01%
2023/12/28	14	154.18	204	154.01	154.00	-190	33,365	-0.57%	大賣/鉅額交易
2023/12/27	64	153.88	0	0.00	153.00	64	33,848	0.19%
2023/12/26	160.5	158.15	6	159.67	157.00	154.5	34,020	0.45%	大買/鉅額交易
2023/12/25	7	156.64	1	156.50	156.50	6	33,926	0.02%
2023/12/22	7	156.79	10	155.40	155.50	-3	33,954	-0.01%
2023/12/21	16	151.25	16	152.31	151.50	0	33,980	0.00%
2023/12/20	6	153.25	3	154.00	151.50	3	34,141	0.01%
2023/12/19	16.2	152.25	17	152.79	152.00	-0.8	34,211	0.00%
2023/12/18	28.3	154.64	20.2	154.72	152.50	8.1	34,286	0.02%
2023/12/15	71.3	160.19	67.3	161.35	156.00	4	34,194	0.01%
2023/12/14	42	163.88	44	164.91	165.00	-2	33,968	-0.01%
2023/12/13	2.1	161.93	1	161.00	161.00	1.1	34,449	0.00%
2023/12/12	51.1	163.11	61	163.21	163.50	-10	35,051	-0.03%
2023/12/11	102.5	169.82	64.1	165.39	161.50	38.4	34,894	0.11%	大買/
2023/12/08	8.1	170.02	25.5	172.94	174.00	-17.5	33,960	-0.05%
2023/12/07	23.4	163.85	11.1	165.63	166.00	12.3	33,596	0.04%
2023/12/06	5	172.40	3.1	172.74	170.50	1.9	33,297	0.01%
2023/12/05	11	169.32	6.7	170.09	169.50	4.4	33,200	0.01%
2023/12/04	28.2	177.29	27.1	175.72	173.00	1.1	33,133	0.00%
2023/12/01	12	174.75	7.5	175.70	176.50	4.5	32,795	0.01%
2023/11/30	30	172.52	17	172.09	172.50	13	32,648	0.04%
2023/11/29	11.2	168.00	12.2	169.61	170.50	-1	32,301	0.00%
2023/11/28	70.1	168.40	66	169.02	168.00	4.1	32,070	0.01%
2023/11/27	16	162.50	4.1	164.28	160.00	11.9	31,641	0.04%
2023/11/24	26	164.63	27	165.28	165.00	-1	31,699	0.00%
2023/11/23	82.3	168.55	101.3	166.72	163.50	-19	31,774	-0.06%	大賣/
2023/11/22	50.3	171.19	36.1	172.28	170.50	14.2	31,908	0.04%
2023/11/21	29	165.76	13.2	166.80	168.50	15.8	31,430	0.05%
2023/11/20	15	164.17	47	163.31	166.00	-32	31,221	-0.10%
2023/11/17	68	163.09	45.1	162.38	164.00	23	30,986	0.07%
2023/11/16	19.1	157.82	45.2	158.20	160.00	-26.1	29,688	-0.09%
2023/11/15	57.3	155.07	63.3	155.61	158.50	-6	29,107	-0.02%
2023/11/14	39.2	146.83	57	147.73	149.50	-17.9	28,172	-0.06%
2023/11/13	0	0.00	2	138.50	138.50	-2	27,196	-0.01%
2023/11/10	11	128.41	13	126.92	126.00	-2	27,211	-0.01%
2023/11/09	10	128.75	8	128.50	129.00	2	27,142	0.01%
2023/11/08	76.5	130.78	70	130.21	129.00	6.5	27,019	0.02%
2023/11/07	102	134.48	100	133.16	133.50	2	26,701	0.01%	大買/
2023/11/06	89	143.98	72	138.15	135.00	17	26,450	0.06%
2023/11/03	26	135.31	59	140.49	145.00	-33	25,118	-0.13%
2023/11/02	9	124.94	19.9	127.73	132.00	-10.9	24,186	-0.05%
2023/11/01	17	121.12	17	120.38	120.00	0	23,920	0.00%
2023/10/31	97	123.54	100	119.11	119.00	-3	23,942	-0.01%
2023/10/30	54	121.00	54	122.94	123.00	0	23,924	0.00%
2023/10/27	91	119.53	85	117.41	117.00	6	23,866	0.03%
2023/10/26	61	121.39	61	120.58	119.00	0	23,523	0.00%
2023/10/25	20	119.80	25.2	123.34	124.00	-5.2	23,188	-0.02%
2023/10/24	72	114.22	56	115.87	117.50	16	22,575	0.07%
2023/10/23	4	115.63	4	114.63	114.50	0	22,310	0.00%
2023/10/20	57.7	117.84	50	117.06	116.50	7.7	22,156	0.03%
2023/10/19	33	121.77	35	122.77	122.50	-2	21,788	-0.01%
2023/10/18	64.4	135.75	52	131.25	121.50	12.4	21,471	0.06%
2023/10/17	3	129.67	14	132.07	134.50	-11	19,814	-0.06%
2023/10/16	20	122.48	21	124.12	122.50	-1	19,488	-0.01%
2023/10/13	10	120.85	12	121.13	122.00	-2	19,195	-0.01%
2023/10/12	7	114.57	29.2	115.89	118.50	-22.2	19,873	-0.11%
2023/10/11	10.2	108.75	14	116.07	108.00	-3.8	20,327	-0.02%
2023/10/06	16	117.06	12	116.46	116.00	4	20,959	0.02%
2023/10/05	13	118.08	9	116.67	117.00	4	21,594	0.02%
2023/10/04	3	118.17	4.1	118.60	118.50	-1.1	22,450	0.00%
2023/10/03	33.1	124.23	24	122.63	118.00	9.1	22,460	0.04%
2023/10/02	24	123.58	35	124.47	123.00	-11	22,027	-0.05%
2023/09/28	13	121.46	11	118.77	118.50	2	22,128	0.01%
2023/09/27	5	119.50	5	119.90	121.50	0	21,906	0.00%
2023/09/26	6	119.58	5	117.80	117.00	1	21,747	0.00%
2023/09/25	21	122.79	11.7	123.18	122.00	9.3	21,526	0.04%
2023/09/22	4.5	118.33	6	118.58	120.00	-1.5	21,249	-0.01%
2023/09/21	12	115.13	11	116.05	119.00	1	21,117	0.00%
2023/09/20	32.2	115.05	5	117.30	115.50	27.2	20,877	0.13%
2023/09/19	16	120.75	19	120.11	118.00	-3	20,651	-0.01%
2023/09/18	25	122.40	14	123.64	122.50	11	20,183	0.05%
2023/09/15	23	118.67	29	119.95	120.00	-6	19,566	-0.03%
2023/09/14	1	104.50	8.4	108.45	111.00	-7.4	18,784	-0.04%
2023/09/13	6.2	102.10	1	101.00	101.00	5.2	18,675	0.03%
2023/09/12	6	105.50	7	103.36	103.00	-1	18,860	-0.01%
2023/09/11	12.2	111.66	7	108.86	105.50	5.2	18,751	0.03%
2023/09/08	9	115.67	7	115.57	116.50	2	18,518	0.01%
2023/09/07	13	116.15	3	116.33	115.00	10	18,412	0.05%
2023/09/06	11	117.18	11	115.73	116.50	0	18,611	0.00%
2023/09/05	15	115.73	18	115.61	118.00	-3	18,805	-0.02%
2023/09/04	6	113.67	5	115.50	116.00	1	18,827	0.01%
2023/09/01	7	114.14	17	114.29	112.50	-10	18,965	-0.05%
2023/08/31	7	115.50	7	115.29	115.00	0	19,335	0.00%
2023/08/30	1	115.50	2	113.50	114.50	-1	19,752	-0.01%
2023/08/29	5.1	108.31	3	109.17	109.00	2.1	19,823	0.01%
2023/08/28	61.2	113.58	26	109.62	108.50	35.2	19,677	0.18%
2023/08/25	8.2	120.87	69.2	117.28	120.50	-61	18,965	-0.32%
2023/08/24	53	116.57	8	115.31	113.50	45	18,625	0.24%
2023/08/23	6	116.00	54	115.71	115.00	-48	18,734	-0.26%
2023/08/22	5	111.50	2	112.00	110.00	3	18,597	0.02%
2023/08/21	4	109.75	4	110.25	108.50	0	18,705	0.00%
2023/08/18	16	111.84	22	108.61	108.00	-6	18,625	-0.03%
2023/08/17	8	113.56	14	116.00	116.00	-6	18,354	-0.03%
2023/08/16	3	110.50	5	110.70	113.50	-2	18,081	-0.01%
2023/08/15	27.1	113.06	7	110.93	110.00	20.1	17,939	0.11%
2023/08/14	47	108.59	48	109.91	109.00	-1	17,783	-0.01%
2023/08/11	9	107.50	7	109.36	110.00	2	17,660	0.01%
2023/08/10	3	107.83	8	107.56	109.50	-5	17,245	-0.03%
2023/08/09	10	111.55	27.3	109.37	109.50	-17.3	16,904	-0.10%
2023/08/08	30.4	108.99	17.3	105.81	105.50	13.1	16,460	0.08%
2023/08/07	47.3	116.69	59	118.45	117.00	-11.7	16,266	-0.07%
2023/08/04	44	111.88	2	112.00	109.50	42	15,730	0.27%
2023/08/02	10	117.75	5.2	115.25	113.50	4.8	15,495	0.03%
2023/08/01	57	124.28	21	126.83	121.50	36	15,096	0.24%
2023/07/31	6	138.42	0	0.00	133.00	6	14,649	0.04%
2023/07/28	4	139.38	16	145.69	147.50	-12	14,586	-0.08%
2023/07/27	14	148.25	11	145.45	144.00	3	14,565	0.02%
2023/07/26	6	147.83	16	147.53	151.50	-10	14,531	-0.07%
2023/07/25	11	148.68	2	143.75	142.50	9	14,521	0.06%
2023/07/24	6	146.08	3	150.17	151.00	3	14,518	0.02%
2023/07/21	6	145.42	21	140.43	148.50	-15	14,490	-0.10%
2023/07/20	1	135.00	6	135.00	135.00	-5	14,460	-0.03%
2023/07/19	1	123.00	18	126.61	127.50	-17	14,434	-0.12%
2023/07/18	5	125.10	1	120.50	125.00	4	14,485	0.03%
2023/07/17	29.2	128.18	10	129.90	130.00	19.2	14,425	0.13%
2023/07/14	20	123.65	30.3	126.36	127.00	-10.3	13,341	-0.08%
2023/07/13	10.3	113.51	10	115.30	115.50	0.3	12,613	0.00%
2023/07/12	22	102.70	42	102.85	105.00	-20	11,715	-0.17%
2023/07/11	11	92.20	18	93.53	95.50	-7	11,020	-0.06%
2023/07/10	4	85.45	3	86.90	86.90	1	10,104	0.01%
2023/07/07	4	83.70	6	83.12	84.20	-2	9,931	-0.02%
2023/07/06	9	83.28	22	85.83	83.80	-13	9,928	-0.13%
2023/07/05	2	81.60	2	81.00	81.00	0	9,556	0.00%
2023/07/04	2	81.55	2	82.55	81.60	0	9,601	0.00%
2023/06/30	0	0.00	3	80.83	81.00	-3	9,650	-0.03%
2023/06/29	6.7	80.62	5	80.28	80.10	1.7	9,705	0.02%
2023/06/28	2.3	77.72	5	79.20	80.00	-2.7	9,781	-0.03%
2023/06/27	5	77.92	0	0.00	76.70	5	10,125	0.05%
2023/06/26	3	78.23	1	79.30	78.30	2	10,225	0.02%
2023/06/21	1	79.90	1	80.30	79.80	0	10,768	0.00%
2023/06/20	2	81.30	0	0.00	80.50	2	10,821	0.02%
2023/06/19	5	83.72	4	82.50	81.60	1	11,007	0.01%
2023/06/16	8	81.76	8	84.08	84.60	0	11,359	0.00%
2023/06/15	0	0.00	50	82.44	81.90	-50	11,440	-0.44%
2023/06/14	33	83.22	2	82.00	82.00	31	11,769	0.26%
2023/06/13	13	85.06	24	85.34	84.20	-11	12,105	-0.09%
2023/06/12	71	84.40	15	84.10	83.90	56	12,564	0.45%
2023/06/09	5	88.64	7	87.94	87.90	-2	12,720	-0.02%
2023/06/08	10.2	85.16	5	84.22	84.80	5.2	13,013	0.04%
2023/06/07	33.2	88.38	8	88.95	87.90	25.2	13,809	0.18%
2023/06/06	11.6	87.61	9.3	87.71	87.50	2.4	14,003	0.02%
2023/06/05	29	88.77	31	88.87	88.20	-2	13,742	-0.01%
2023/06/02	1	84.70	4	85.73	84.30	-3	13,298	-0.02%
2023/06/01	0	0.00	19	82.00	83.10	-19	13,393	-0.14%
2023/05/31	2	81.10	2	81.30	80.80	0	13,848	0.00%
2023/05/30	4.3	81.55	3.2	81.61	80.60	1.1	14,101	0.01%
2023/05/29	4	82.13	7.4	82.97	83.10	-3.4	14,588	-0.02%
2023/05/26	0.1	76.65	2	78.00	76.00	-1.9	15,577	-0.01%
2023/05/25	14	78.39	0	0.00	77.30	14	16,162	0.09%
2023/05/18	0	0.00	2	76.90	76.20	-2	17,170	-0.01%
2023/05/17	3	76.03	1	76.20	76.00	2	17,186	0.01%
2023/05/16	1	75.00	1	74.80	75.60	0	17,215	0.00%
2023/05/15	1	72.60	1	72.90	73.20	0	17,302	0.00%
2023/05/12	4	72.74	3	71.83	73.50	1	17,428	0.01%
2023/05/11	6	75.12	4	73.50	71.70	2	17,946	0.01%
2023/05/09	0	73.50	8	74.50	73.00	-8	17,911	-0.04%
2023/05/08	3.2	74.80	0	0.00	74.80	3.2	18,028	0.02%
2023/05/05	0	0.00	1	74.50	74.80	-1	18,545	-0.01%
2023/05/04	0	74.50	2	74.80	74.00	-2	19,184	-0.01%
2023/05/02	1	74.40	9	75.18	75.40	-8	19,298	-0.04%
2023/04/28	2	74.30	0	0.00	74.00	2	19,342	0.01%
2023/04/27	14	73.09	0	0.00	73.60	14	19,299	0.07%
2023/04/26	1.1	72.51	1	73.30	73.00	0.1	19,270	0.00%
2023/04/25	7	74.80	12	73.48	73.50	-5	19,280	-0.03%
2023/04/24	0	77.00	0	0.00	77.20	0	19,278	0.00%
2023/04/20	12	78.71	10	77.80	77.80	2	19,231	0.01%
2023/04/19	5	80.20	6	79.42	79.40	-1	19,261	-0.01%
2023/04/18	5	82.20	5	80.50	80.50	0	19,227	0.00%
2023/04/17	6	82.13	7	82.19	82.10	-1	19,301	-0.01%
2023/04/14	0	0.00	1	82.90	82.20	-1	19,408	-0.01%
2023/04/13	26.1	83.98	25	82.20	82.20	1.1	19,515	0.01%
2023/04/11	9	87.70	2	86.80	85.60	7	19,588	0.04%
2023/04/10	2	86.75	3	87.33	87.40	-1	19,543	-0.01%
2023/04/07	6	85.60	7	85.50	85.40	-1	19,545	-0.01%
2023/04/06	41	85.01	45	85.55	85.50	-4	19,545	-0.02%
2023/03/31	11	84.65	11	85.59	86.00	0	19,512	0.00%
2023/03/30	17	83.79	16	84.74	84.80	1	19,493	0.01%
2023/03/29	43	83.16	43	83.11	83.30	0	19,515	0.00%
2023/03/28	55	86.92	48.1	84.27	84.10	6.9	19,537	0.04%
2023/03/27	6	90.42	2	89.70	89.70	4	19,220	0.02%
2023/03/24	10.1	91.78	10	91.05	89.60	0.1	19,247	0.00%
2023/03/23	2	89.60	2	89.60	89.50	0	18,799	0.00%
2023/03/22	7	89.54	6	89.72	89.50	1	18,928	0.01%
2023/03/21	45	91.87	9	90.74	89.10	36	19,292	0.19%
2023/03/20	2	90.05	3	91.10	91.80	-1	19,422	-0.01%
2023/03/17	4	90.53	4	89.90	89.80	0	19,692	0.00%
2023/03/16	7	88.57	3	88.47	88.60	4	19,658	0.02%
2023/03/15	33	90.41	9	91.18	89.60	24	19,380	0.12%
2023/03/14	19	89.77	5	88.58	88.00	14	19,026	0.07%
2023/03/13	21	92.10	116	93.62	92.90	-95	18,928	-0.50%	大賣/
2023/03/10	130	91.87	20	94.22	94.80	110	18,556	0.59%	大買/鉅額交易
2023/03/09	7	92.36	30	94.88	96.00	-23	18,325	-0.13%
2023/03/08	5	87.38	1	87.40	87.30	4	18,601	0.02%
2023/03/07	4	88.18	3	88.00	87.60	1	18,539	0.01%
2023/03/06	9	87.39	9.1	89.07	89.50	-0.1	18,424	0.00%
2023/03/03	12.1	87.47	7	87.27	85.00	5.1	18,250	0.03%
2023/03/02	10	89.21	8.1	88.05	87.90	1.9	17,890	0.01%
2023/03/01	14	90.01	11	89.56	89.70	3	17,649	0.02%
2023/02/24	20	88.25	15	88.15	90.80	5	17,103	0.03%
2023/02/23	5.1	79.41	9	82.89	83.80	-3.9	15,978	-0.02%
2023/02/22	3	78.33	4.1	76.26	76.20	-1.1	15,663	-0.01%
2023/02/21	38.1	80.09	30	80.16	80.30	8.1	15,878	0.05%
2023/02/20	0	0.00	1.2	75.67	75.50	-1.2	15,458	-0.01%
2023/02/17	1	74.70	1	73.80	73.90	0	15,640	0.00%
2023/02/15	0.1	72.74	0	0.00	72.60	0.1	16,237	0.00%
2023/02/14	1	74.70	2	73.81	73.70	-1	16,523	-0.01%
2023/02/13	1	74.50	5	75.20	74.60	-4	17,127	-0.02%
2023/02/10	3	75.59	0	0.00	73.40	3	17,636	0.02%
2023/02/09	4	76.53	8	76.99	75.30	-4	18,042	-0.02%
2023/02/08	0	74.40	7	74.64	74.50	-7	18,685	-0.04%
2023/02/06	8.1	72.35	8	72.65	72.60	0.1	19,424	0.00%
2023/02/03	13	74.57	5.7	72.20	72.20	7.3	19,497	0.04%
2023/02/02	3	76.20	5	76.72	77.00	-2	19,396	-0.01%
2023/01/31	0	0.00	1	68.10	69.50	-1	19,298	-0.01%
2023/01/30	1	68.10	0	0.00	68.40	1	19,549	0.01%
2023/01/17	2	66.90	0	0.00	66.60	2	19,758	0.01%
2023/01/13	0.1	67.80	0	0.00	67.00	0.1	20,236	0.00%
2023/01/10	3	70.57	6	70.25	70.30	-3	21,199	-0.01%
2023/01/09	3.1	70.99	0	0.00	70.70	3.1	21,555	0.01%
2023/01/05	2	70.20	1	69.40	68.80	1	22,827	0.00%
2023/01/04	0	0.00	1	69.60	69.30	-1	23,375	0.00%
2023/01/03	1	69.20	0	0.00	69.10	1	23,527	0.00%
2022/12/30	1	68.30	0	0.00	67.30	1	23,873	0.00%
2022/12/29	0	0.00	1	67.50	67.40	-1	24,176	0.00%
2022/12/28	0	0.00	2	69.00	67.90	-2	25,018	-0.01%
2022/12/27	2	71.10	1	70.40	70.90	1	25,275	0.00%
2022/12/26	3	69.90	2	70.20	70.00	1	25,716	0.00%
2022/12/22	5	70.60	5	69.40	69.40	0	26,626	0.00%
2022/12/21	0.1	70.40	0	0.00	69.60	0.1	27,218	0.00%
2022/12/20	1.3	72.18	2	69.80	69.80	-0.7	27,653	0.00%
2022/12/19	5.2	72.82	3	71.30	71.20	2.2	27,981	0.01%
2022/12/16	1	73.60	1	73.40	73.10	0	28,384	0.00%
2022/12/15	1	73.80	1	73.70	73.80	0	28,853	0.00%
2022/12/14	3	74.63	4	75.03	74.50	-1	28,913	0.00%
2022/12/13	24	76.18	18	75.41	75.00	6	28,958	0.02%
2022/12/12	20	75.48	19	75.03	73.60	1	28,681	0.00%
2022/12/09	4	76.60	10	76.81	76.80	-6	28,540	-0.02%
2022/12/08	5	73.10	10	74.21	74.70	-5	28,608	-0.02%
2022/12/07	0.1	72.00	2	70.65	70.20	-2	29,142	-0.01%
2022/12/06	6	73.58	3	74.27	71.70	3	30,033	0.01%
2022/12/05	9	74.62	7	74.51	73.60	2	30,158	0.01%
2022/12/02	2	74.70	2	75.40	75.00	0	29,998	0.00%
2022/12/01	24	76.94	31	76.40	74.40	-7	30,046	-0.02%
2022/11/30	18	72.21	16.1	71.89	74.00	1.9	29,730	0.01%
2022/11/29	7	67.39	6	68.33	68.30	1	29,546	0.00%
2022/11/28	4.1	68.48	1	68.40	68.20	3.1	30,800	0.01%
2022/11/25	5	69.82	3.1	69.21	68.60	1.9	32,655	0.01%
2022/11/24	3	70.90	3	71.50	71.90	0	33,411	0.00%
2022/11/23	3	70.50	5	71.02	70.90	-2	33,963	-0.01%
2022/11/21	12	71.42	7	71.51	70.80	5	34,985	0.01%
2022/11/18	4	72.85	8	72.44	72.40	-4	34,973	-0.01%
2022/11/17	9	74.02	12	73.90	74.30	-3	34,894	-0.01%
2022/11/16	0	0.00	1	71.50	71.50	-1	34,705	0.00%
2022/11/15	4	69.35	3	69.63	70.30	1	34,609	0.00%
2022/11/14	2	68.70	4	68.30	68.50	-2	34,814	-0.01%
2022/11/11	5	68.86	8	68.66	67.40	-3	34,912	-0.01%
2022/11/10	9	69.33	30	69.02	68.90	-21	34,807	-0.06%
2022/11/09	31	71.43	15	71.71	69.70	16	34,981	0.05%
2022/11/08	7	72.27	36	72.34	70.90	-29	34,871	-0.08%
2022/11/07	40	70.73	8	71.84	70.10	32	34,274	0.09%
2022/11/04	67	70.30	65	70.34	70.30	2	33,789	0.01%
2022/11/03	5	67.38	6	70.35	70.60	-1	32,646	0.00%
2022/11/02	5	63.90	3	65.00	64.20	2	32,059	0.01%
2022/11/01	2	63.80	2	64.40	64.50	0	31,810	0.00%
2022/10/31	0	0.00	4	63.65	64.10	-4	31,629	-0.01%
2022/10/28	2	60.50	1	59.80	60.20	1	31,345	0.00%
2022/10/27	1	61.20	3	62.43	62.90	-2	31,169	-0.01%
2022/10/26	7	60.19	6	61.00	59.70	1	30,884	0.00%
2022/10/25	4	61.73	3	60.93	60.90	1	30,630	0.00%
2022/10/24	2	63.00	1	62.60	62.60	1	30,509	0.00%
2022/10/21	5	63.00	3	62.47	61.70	2	30,355	0.01%
2022/10/20	3	63.07	16	63.91	64.60	-13	30,864	-0.04%
2022/10/19	25	65.35	27	65.03	64.00	-2	32,142	-0.01%
2022/10/18	9	66.26	7	65.70	65.00	2	33,150	0.01%
2022/10/17	13	64.51	3.7	65.60	66.00	9.3	33,887	0.03%
2022/10/14	13.5	64.00	13	64.24	64.00	0.5	34,011	0.00%
2022/10/13	20	64.10	18.3	64.69	60.00	1.7	33,615	0.01%
2022/10/12	20.5	65.72	11	65.34	64.70	9.5	33,001	0.03%
2022/10/11	7	71.80	2	72.45	71.80	5	32,494	0.02%
2022/10/07	7	79.24	9	79.76	79.70	-2	32,278	-0.01%
2022/10/06	9	78.46	7	78.39	78.50	2	31,956	0.01%
2022/10/05	22	79.45	28	80.07	78.70	-6	31,799	-0.02%
2022/10/04	7	78.06	9	77.94	77.60	-2	31,121	-0.01%
2022/10/03	10	77.11	1	78.10	75.30	9	30,944	0.03%
2022/09/30	2	75.20	3	75.97	79.00	-1	30,855	0.00%
2022/09/29	3	76.57	5	76.44	76.10	-2	31,036	-0.01%
2022/09/28	15	77.49	3	77.17	74.40	12	31,298	0.04%
2022/09/27	1	80.40	3	80.17	82.20	-2	31,239	-0.01%
2022/09/26	3	80.60	1	86.60	79.80	2	30,961	0.01%
2022/09/23	1	87.50	3.1	88.10	88.60	-2.1	30,712	-0.01%
2022/09/22	15	91.21	20	90.33	91.40	-5	30,353	-0.02%
2022/09/21	5	88.18	3	88.23	88.50	2	29,891	0.01%
2022/09/20	3	87.03	3	88.00	88.30	0	30,285	0.00%
2022/09/19	8	88.14	3	88.43	86.50	5	30,186	0.02%
2022/09/16	9.1	88.86	15	88.58	88.70	-5.9	29,989	-0.02%
2022/09/15	32	90.13	28	91.47	88.50	4	29,667	0.01%
2022/09/14	23	90.48	25	91.18	92.40	-2	29,378	-0.01%
2022/09/13	31	89.02	25	88.30	89.00	6	28,505	0.02%
2022/09/12	5	84.66	10	85.42	87.40	-5	27,457	-0.02%
2022/09/08	11	79.15	8	79.73	79.50	3	27,151	0.01%
2022/09/07	9	79.68	9	79.83	78.50	0	26,915	0.00%
2022/09/06	16	83.66	18	80.33	80.40	-2	26,530	-0.01%
2022/09/05	24	84.38	25	84.68	83.10	-1	25,997	0.00%
2022/09/02	23	89.44	20	89.77	86.50	3	25,440	0.01%
2022/09/01	58	90.78	54	90.69	88.60	4	23,993	0.02%
2022/08/31	10	83.28	11.6	85.20	90.50	-1.6	22,015	-0.01%
2022/08/30	7	82.06	3	81.90	82.30	4	20,950	0.02%
2022/08/29	6	79.07	5	79.70	80.00	1	20,170	0.00%
2022/08/26	0	0.00	9	81.02	83.30	-9	19,583	-0.05%
2022/08/25	4	73.68	3	74.00	75.80	1	18,831	0.01%
2022/08/23	5	74.20	6	71.77	71.70	-1	18,269	-0.01%
2022/08/22	0	0.00	9.1	76.12	74.30	-9.1	17,888	-0.05%
2022/08/19	2	80.35	13.1	79.52	79.60	-11.1	17,592	-0.06%
2022/08/18	10	77.33	13	78.34	77.30	-3	17,053	-0.02%
2022/08/17	28	77.89	14	78.76	78.50	14	16,700	0.08%
2022/08/16	24	81.56	15	82.13	77.80	9	16,306	0.06%
2022/08/15	40	80.29	37	80.22	83.90	3	15,725	0.02%
2022/08/12	4.1	82.42	4	84.00	81.20	0.1	15,102	0.00%
2022/08/11	2	80.80	10	80.74	81.10	-8	15,002	-0.05%
2022/08/09	2	74.80	6	77.00	76.70	-4	14,871	-0.03%
2022/08/08	0	0.00	2	75.20	75.00	-2	14,806	-0.01%
2022/08/05	0	0.00	1	72.30	73.00	-1	14,739	-0.01%
2022/08/04	2	70.90	4	72.25	70.00	-2	14,690	-0.01%
2022/08/03	0	0.00	1	76.90	73.00	-1	14,550	-0.01%
2022/08/02	3	75.90	9	75.37	75.40	-6	14,465	-0.04%
2022/08/01	4	74.88	0	0.00	74.80	4	14,408	0.03%
2022/07/29	1	74.70	2	73.00	73.00	-1	14,329	-0.01%
2022/07/28	0	0.00	1	73.00	71.00	-1	14,173	-0.01%
2022/07/27	23	70.83	20	71.23	73.00	3	14,073	0.02%
2022/07/26	31	72.25	22	73.29	73.30	9	13,268	0.07%
2022/07/25	35	70.03	37	70.04	72.80	-2	11,679	-0.02%
2022/07/22	35	65.09	50.1	64.45	66.20	-15.1	10,286	-0.15%
2022/07/21	2	56.40	8	57.00	60.30	-6	9,123	-0.07%
2022/07/20	4	54.38	6	55.37	54.90	-2	8,565	-0.02%
2022/07/18	3	53.43	12	52.88	52.50	-9	8,159	-0.11%
2022/07/15	3	52.17	0	0.00	51.60	3	7,962	0.04%
2022/07/14	4	51.35	1	51.70	51.70	3	7,883	0.04%
2022/07/13	4	52.33	4	53.18	51.00	0	7,705	0.00%
2022/07/12	3	52.03	4	51.00	49.95	-1	7,391	-0.01%
2022/07/11	18	54.47	4	53.53	53.20	14	7,151	0.20%
2022/07/08	24	57.01	19	57.06	54.90	5	6,933	0.07%
2022/07/07	34	58.16	36	58.15	57.60	-2	6,461	-0.03%
2022/07/06	37	56.67	34	56.76	55.00	3	5,711	0.05%
2022/07/05	7	54.33	9	55.10	57.20	-2	4,986	-0.04%
2022/07/04	9	49.06	10	48.96	52.00	-1	4,338	-0.02%
2022/07/01	6	48.68	8	48.91	47.85	-2	4,044	-0.05%
2022/06/30	5	48.09	3	47.98	47.75	2	3,730	0.05%
2022/06/29	2	51.05	4	51.78	49.95	-2	3,555	-0.06%
2022/06/28	18	54.92	17	54.98	55.40	1	3,309	0.03%
2022/06/27	1	54.00	4	54.60	54.60	-3	2,744	-0.11%
2022/06/24	4	48.76	9	48.42	49.70	-5	2,530	-0.20%
2022/06/23	7	45.69	2	44.93	45.20	5	2,411	0.21%
2022/06/22	13	47.32	17	48.30	47.70	-4	2,272	-0.18%
2022/06/21	1	46.65	1	45.60	46.75	0	1,872	0.00%
2022/06/20	5	44.15	3	43.12	42.50	2	1,832	0.11%
2022/06/17	3	44.85	0	0.00	45.60	3	1,830	0.16%
2022/06/15	0	0.00	2	48.20	47.10	-2	1,910	-0.10%
2022/06/14	1	47.00	1	47.85	47.85	0	1,960	0.00%
2022/06/10	0	0.00	1	50.20	49.90	-1	2,023	-0.05%
2022/06/02	2	53.00	2	52.35	52.50	0	2,308	0.00%
2022/05/31	0	0.00	4	52.00	53.10	-4	2,436	-0.16%
2022/05/30	0	0.00	1	51.90	51.90	-1	2,632	-0.04%
2022/05/27	4	51.20	6	51.90	51.20	-2	2,865	-0.07%
2022/05/26	3	50.80	3	51.30	50.20	0	2,868	0.00%
2022/05/25	0	0.00	2	50.60	50.50	-2	2,907	-0.07%
2022/05/24	1	50.00	0	0.00	49.90	1	2,982	0.03%
2022/05/19	4	51.50	5	51.28	51.60	-1	3,044	-0.03%
2022/05/18	4	52.10	2	51.20	51.30	2	3,051	0.07%
2022/05/17	0	0.00	5	49.66	50.80	-5	3,070	-0.16%
2022/05/16	3	48.35	3	49.05	48.60	0	3,133	0.00%
2022/05/13	3	48.10	3	48.10	48.10	0	3,177	0.00%
2022/05/12	5	47.95	3	48.75	47.25	2	3,235	0.06%
2022/05/09	2	48.05	1	47.75	47.05	1	3,521	0.03%
2022/05/05	1	51.60	3	50.90	51.10	-2	3,703	-0.05%
2022/05/04	0	0.00	1	49.70	50.00	-1	3,761	-0.03%
2022/05/03	1	49.40	1	49.80	49.70	0	3,838	0.00%
2022/04/29	7	51.83	6	49.61	49.10	1	3,924	0.03%
2022/04/28	2	50.25	1	50.50	50.10	1	4,002	0.02%
2022/04/27	2	48.50	2	48.85	49.85	0	4,053	0.00%
2022/04/22	0	0.00	1	54.50	54.40	-1	4,248	-0.02%
2022/04/20	5	55.30	0	0.00	55.80	5	4,483	0.11%
2022/04/14	1	58.50	0	0.00	58.50	1	4,965	0.02%
2022/04/08	1	59.90	1	60.00	60.00	0	5,297	0.00%
2022/03/28	7	65.54	15	65.99	66.60	-8	6,521	-0.12%
2022/03/25	12	65.99	5	66.46	66.10	7	6,649	0.11%
2022/03/24	4	66.50	3	66.50	67.30	1	6,868	0.01%
2022/03/23	8	65.68	0	0.00	65.10	8	7,190	0.11%
2022/03/22	0	0.00	9	65.13	65.60	-9	7,585	-0.12%
2022/03/21	14	65.17	5	65.00	64.30	9	7,759	0.12%
2022/03/18	11	63.08	15	63.17	64.80	-4	7,909	-0.05%
2022/03/17	5	62.66	5	61.78	62.70	0	8,015	0.00%
2022/03/16	13	59.39	18	59.67	59.80	-5	8,209	-0.06%
2022/03/15	3	59.60	3	60.40	58.50	0	8,592	0.00%
2022/03/14	0	0.00	2	61.40	61.40	-2	8,893	-0.02%
2022/03/11	7	60.07	7	59.79	60.50	0	9,523	0.00%
2022/03/10	5	59.68	5	59.80	60.00	0	9,740	0.00%
2022/03/09	11	58.15	11	58.19	57.90	0	10,495	0.00%
2022/03/08	6	57.93	6	57.28	56.70	0	10,842	0.00%
2022/03/04	11	65.31	11	65.04	64.00	0	11,737	0.00%
2022/03/03	15	67.59	14	67.41	66.10	1	12,164	0.01%
2022/03/02	7	65.73	6	66.18	68.40	1	12,643	0.01%
2022/03/01	3	65.10	3	63.60	65.30	0	13,377	0.00%
2022/02/25	3	62.50	4	63.00	62.90	-1	13,710	-0.01%
2022/02/18	5	66.80	5	66.60	67.60	0	16,670	0.00%
2022/02/17	1	68.40	4	67.65	67.20	-3	17,688	-0.02%
2022/02/16	2	68.15	1	67.90	68.00	1	19,771	0.01%
2022/02/15	0	0.00	4	65.90	65.60	-4	21,772	-0.02%
2022/02/14	6	65.17	1	65.00	65.20	5	25,647	0.02%
2022/02/11	0	0.00	5	68.82	68.80	-5	27,111	-0.02%
2022/02/10	4	68.55	9	69.36	68.20	-5	27,857	-0.02%
2022/02/09	11	69.33	6	69.02	68.70	5	28,956	0.02%
2022/02/08	4	66.98	4	67.60	68.20	0	30,368	0.00%
2022/02/07	4	63.65	4	64.43	67.00	0	31,122	0.00%
2022/01/26	4	67.30	4	67.60	67.00	0	31,799	0.00%
2022/01/25	1	68.90	0	0.00	66.50	1	33,215	0.00%
2022/01/24	6	67.97	6	69.23	69.60	0	34,442	0.00%
2022/01/21	6	70.87	3	70.53	70.40	3	35,072	0.01%
2022/01/19	2	72.20	2	72.85	72.90	0	36,607	0.00%
2022/01/17	6	73.12	6	73.30	73.80	0	37,279	0.00%
2022/01/14	2	71.70	1	71.50	72.10	1	37,609	0.00%
2022/01/13	6	74.72	5	72.60	73.70	1	38,006	0.00%
2022/01/12	3	74.53	7	74.17	73.50	-4	38,002	-0.01%
2022/01/11	1	77.00	10	74.30	74.00	-9	37,927	-0.02%
2022/01/07	1	82.40	6.1	79.02	78.10	-5.1	37,654	-0.01%
2022/01/06	0	0.00	4	82.15	82.00	-4	37,509	-0.01%
2022/01/05	0	0.00	1	83.00	83.50	-1	37,444	0.00%
2022/01/04	1	87.60	11	86.44	86.00	-10	37,324	-0.03%
2022/01/03	2	86.40	2	86.90	86.40	0	37,205	0.00%
2021/12/29	0	0.00	2	87.20	87.40	-2	37,075	-0.01%
2021/12/28	5	87.58	2	88.15	86.60	3	37,005	0.01%
2021/12/27	3	88.20	3	89.13	89.00	0	36,847	0.00%
2021/12/24	29	89.52	9	88.53	87.70	20	36,731	0.05%
2021/12/23	9	88.81	16	89.54	89.40	-7	36,479	-0.02%
2021/12/22	7	88.60	6	87.95	86.50	1	36,184	0.00%
2021/12/21	1	86.50	1	86.90	86.70	0	35,854	0.00%
2021/12/20	0	0.00	5	86.38	87.80	-5	35,701	-0.01%
2021/12/17	8	86.05	7	86.56	86.30	1	35,437	0.00%
2021/12/16	16	89.54	13	89.38	91.20	3	35,077	0.01%
2021/12/15	9	84.93	9	84.21	87.00	0	34,663	0.00%
2021/12/14	13	82.95	10	83.70	83.30	3	34,486	0.01%
2021/12/13	8	87.16	1	88.00	87.00	7	34,253	0.02%
2021/12/10	9	88.26	5	87.20	86.20	4	34,088	0.01%
2021/12/09	19.1	90.65	13	91.65	89.20	6.1	33,832	0.02%
2021/12/08	8	90.96	6	90.35	89.00	2	33,400	0.01%
2021/12/07	22	92.63	17	93.03	90.20	5	33,056	0.02%
2021/12/06	10	90.22	11	90.70	90.00	-1	32,385	0.00%
2021/12/03	32	91.48	26	91.67	90.40	6	32,138	0.02%
2021/12/02	13	89.18	26	89.33	87.60	-13	31,348	-0.04%
2021/12/01	33	88.49	32	88.29	89.00	1	30,951	0.00%
2021/11/30	24	86.55	23	87.40	88.30	1	30,503	0.00%
2021/11/29	32	81.13	31	81.64	84.00	1	29,973	0.00%
2021/11/26	12	84.76	10	84.17	84.40	2	29,519	0.01%
2021/11/25	22	88.23	21	89.04	85.60	1	28,830	0.00%
2021/11/24	22	85.41	23	85.65	85.00	-1	27,866	0.00%
2021/11/23	9.1	85.82	9	85.21	85.80	0.1	27,499	0.00%
2021/11/22	5	90.74	4	90.53	90.50	1	26,899	0.00%
2021/11/19	38	91.58	41	91.94	90.50	-3	26,619	-0.01%
2021/11/18	9	90.71	7	90.71	89.10	2	25,846	0.01%
2021/11/17	61	92.28	53	92.72	92.80	8	25,368	0.03%
2021/11/16	26	91.36	38	92.12	90.70	-12	24,376	-0.05%
2021/11/15	60	99.15	49.2	98.24	94.50	10.8	23,355	0.05%
2021/11/12	65	95.75	61	96.14	99.00	4	21,248	0.02%
2021/11/11	92.3	94.19	78.5	94.63	90.00	13.8	19,169	0.07%
2021/11/10	39	90.06	51	90.21	92.50	-12	15,253	-0.08%
2021/11/09	21	80.27	27	81.30	84.10	-6	13,734	-0.04%
2021/11/08	49	71.81	80	72.39	76.50	-31	12,992	-0.24%
2021/11/05	64	70.11	44	70.88	69.60	20	11,841	0.17%
2021/11/04	20	70.34	22.5	71.85	67.20	-2.5	10,262	-0.02%
2021/11/03	26	66.77	46	67.38	71.00	-20	9,459	-0.21%
2021/11/02	132	69.33	116.5	68.83	69.00	15.5	8,675	0.18%	大買/大賣/
2021/11/01	47	66.53	31	67.20	68.30	16	7,207	0.22%
2021/10/29	22	59.63	40	60.65	62.10	-18	5,907	-0.30%
2021/10/28	5	57.82	3	57.37	56.50	2	5,203	0.04%
2021/10/27	82	59.43	79	59.51	58.80	3	4,941	0.06%
2021/10/26	5	56.64	16	57.01	58.60	-11	3,605	-0.31%
2021/10/25	1	49.10	9	50.36	53.30	-8	3,185	-0.25%
2021/10/22	36	49.85	37	50.53	48.50	-1	2,943	-0.03%
2021/10/21	60	49.38	63	49.01	49.70	-3	2,551	-0.12%
2021/10/20	9	46.44	20	46.39	46.65	-11	2,086	-0.53%
2021/10/19	4	41.83	0	0.00	42.45	4	2,016	0.20%
2021/10/04	2	40.95	0	0.00	39.80	2	3,664	0.05%
2021/10/01	2	42.03	1	41.50	41.50	1	3,698	0.03%
2021/09/23	0	0.00	1	46.65	46.00	-1	4,768	-0.02%
2021/09/22	4	45.80	0	0.00	45.75	4	4,914	0.08%
2021/09/17	0	0.00	1	46.35	47.35	-1	4,976	-0.02%
2021/09/16	0	0.00	4	46.18	46.00	-4	5,054	-0.08%
2021/09/15	1	46.40	0	0.00	46.25	1	5,158	0.02%
2021/09/10	1	47.50	1	47.95	47.50	0	5,746	0.00%
2021/09/09	1	46.95	2	47.45	47.40	-1	5,858	-0.02%
2021/09/08	2	47.18	1	47.35	46.80	1	5,913	0.02%
2021/09/06	4	49.53	2	50.10	48.75	2	6,115	0.03%
2021/09/03	3	51.90	1	52.50	51.20	2	6,139	0.03%
2021/09/02	3	51.27	2	50.90	51.00	1	6,119	0.02%
2021/08/20	2	46.85	5	47.23	46.90	-3	6,281	-0.05%
2021/08/19	5	47.04	3	46.78	46.50	2	6,292	0.03%
2021/08/17	4	48.54	5	48.64	47.15	-1	6,291	-0.02%
2021/08/13	2	51.70	2	52.40	51.30	0	6,283	0.00%
2021/08/12	6	52.72	4	52.60	51.60	2	6,284	0.03%
2021/08/11	3	51.10	0	0.00	50.90	3	6,247	0.05%
2021/08/09	1	51.50	0	0.00	51.00	1	6,274	0.02%
2021/08/06	0	0.00	3	53.73	52.10	-3	6,286	-0.05%
2021/08/04	2	54.30	0	0.00	53.90	2	6,329	0.03%
2021/08/03	3	54.43	2	54.20	54.40	1	6,378	0.02%
2021/08/02	1	54.30	6	53.63	53.70	-5	6,458	-0.08%
2021/07/30	9	54.89	21	54.00	54.00	-12	6,566	-0.18%
2021/07/28	1	56.60	2	57.60	56.50	-1	6,455	-0.02%
2021/07/27	6	58.35	5	60.70	57.60	1	6,433	0.02%
2021/07/26	0	0.00	6	61.07	60.90	-6	6,440	-0.09%
2021/07/23	3	60.47	8	60.84	59.90	-5	6,422	-0.08%
2021/07/22	0	0.00	2	61.50	61.10	-2	6,382	-0.03%
2021/07/21	3	61.30	3	59.90	59.90	0	6,341	0.00%
2021/07/20	3	60.67	12	61.61	60.80	-9	6,311	-0.14%
2021/07/19	3	61.73	3	61.90	61.10	0	6,268	0.00%
2021/07/16	3	62.37	3	62.60	62.10	0	6,347	0.00%
2021/07/15	17	64.21	8	63.86	63.30	9	6,303	0.14%
2021/07/14	4	62.63	6	63.37	63.60	-2	6,120	-0.03%
2021/07/13	44	64.48	46	62.51	62.00	-2	5,867	-0.03%
2021/07/12	8	61.79	2	61.30	62.30	6	5,556	0.11%
2021/07/09	3	59.77	10	59.46	58.90	-7	5,363	-0.13%
2021/07/08	9	58.42	3	58.53	58.20	6	5,282	0.11%
2021/07/07	11	59.07	5	58.40	57.80	6	5,294	0.11%
2021/07/06	24	60.32	8	62.08	58.60	16	5,252	0.30%
2021/07/05	36	61.78	13	61.55	62.40	23	5,058	0.45%
2021/07/01	0	0.00	1	54.80	53.80	-1	4,847	-0.02%
2021/06/30	8	56.93	8	56.79	56.60	0	5,195	0.00%
2021/06/29	5	55.72	5	56.08	56.60	0	5,319	0.00%
2021/06/28	1	55.90	2	56.20	55.00	-1	5,187	-0.02%
2021/06/25	2	56.00	1	56.20	55.80	1	5,136	0.02%
2021/06/24	0	0.00	1	55.40	55.40	-1	5,093	-0.02%
2021/06/23	4	54.80	3	55.37	55.30	1	5,007	0.02%
2021/06/22	8	55.15	4.1	55.02	54.70	3.9	4,944	0.08%
2021/06/21	5	55.08	5	54.86	54.70	0	4,754	0.00%
2021/06/17	4	52.90	8	53.40	53.70	-4	4,415	-0.09%
2021/06/16	6	53.33	2	54.00	52.40	4	4,382	0.09%
2021/06/15	5	52.08	3	52.70	52.30	2	4,254	0.05%
2021/06/11	2	51.45	2	51.15	50.80	0	4,248	0.00%
2021/06/10	0	0.00	2	50.50	50.50	-2	4,288	-0.05%
2021/06/09	0	0.00	1	50.20	50.10	-1	4,277	-0.02%
2021/06/02	0	0.00	2	50.60	50.90	-2	4,270	-0.05%
2021/06/01	1	51.30	0	0.00	51.50	1	4,241	0.02%
2021/05/31	1	50.00	5	50.60	49.40	-4	4,184	-0.10%
2021/05/28	0	0.00	1	48.90	48.30	-1	4,132	-0.02%
2021/05/26	0	0.00	1	45.60	45.70	-1	4,075	-0.02%
2021/05/24	1	44.60	0	0.00	44.10	1	4,065	0.02%
2021/05/17	1	39.90	1	40.25	39.90	0	4,034	0.00%
2021/05/11	0	0.00	4	50.63	49.90	-4	3,899	-0.10%
2021/05/10	1	55.70	0	0.00	54.30	1	3,857	0.03%
2021/05/07	2	54.80	1	54.10	54.60	1	3,782	0.03%
2021/05/05	1	50.10	30	52.00	50.10	-29	3,669	-0.79%
2021/05/04	4	53.28	11	52.68	50.70	-7	3,677	-0.19%
2021/05/03	14	55.44	15	54.42	53.40	-1	3,662	-0.03%
2021/04/29	2	53.50	2	53.20	53.20	0	3,636	0.00%
2021/04/28	1	53.50	0	0.00	53.40	1	3,638	0.03%
2021/04/27	1	54.30	1	55.10	54.20	0	3,693	0.00%
2021/04/26	3	56.53	4	56.18	55.70	-1	3,725	-0.03%
2021/04/23	4	55.20	3	55.47	55.50	1	3,747	0.03%
2021/04/22	3	55.00	7	55.11	53.70	-4	3,932	-0.10%
2021/04/21	2	53.45	0	0.00	53.50	2	3,906	0.05%
2021/04/20	2	54.20	3	54.27	54.20	-1	3,946	-0.03%
2021/04/16	1	55.60	2	55.00	55.00	-1	3,954	-0.03%
2021/04/15	4	55.23	3	55.47	55.30	1	3,937	0.03%
2021/04/14	6	53.97	6	53.55	52.80	0	3,884	0.00%
2021/04/13	3	55.50	6	56.10	55.10	-3	3,931	-0.08%
2021/04/12	5	55.94	5	55.24	54.50	0	4,055	0.00%
2021/04/09	6	57.85	0	0.00	57.10	6	4,098	0.15%
2021/04/08	3	59.33	0	0.00	59.20	3	4,093	0.07%
2021/04/07	10	60.45	2	59.50	59.50	8	4,033	0.20%
2021/04/06	11	60.06	13	61.91	62.50	-2	3,880	-0.05%
2021/04/01	32	58.31	1	58.60	58.00	31	3,512	0.88%
2021/03/29	1	52.10	0	0.00	52.70	1	3,570	0.03%
2021/03/26	0	0.00	5	51.90	51.70	-5	3,621	-0.14%
2021/03/25	0	0.00	1	51.20	51.30	-1	3,736	-0.03%
2021/03/23	4	53.13	3	53.00	51.00	1	4,206	0.02%
2021/03/22	10	50.00	0	0.00	49.25	10	4,162	0.24%
2021/03/19	0	0.00	6	48.83	49.80	-6	4,206	-0.14%
2021/03/18	0	0.00	9	49.72	49.50	-9	4,226	-0.21%
2021/03/17	1	50.60	12	50.78	50.00	-11	4,299	-0.26%
2021/03/16	7	51.31	2	49.98	51.90	5	4,414	0.11%
2021/03/15	0	0.00	4	47.20	47.20	-4	4,528	-0.09%
2021/03/11	0	0.00	3	47.77	47.80	-3	4,633	-0.06%
2021/03/10	0	0.00	4	46.66	46.65	-4	4,705	-0.09%
2021/03/09	1	45.85	4	46.20	45.80	-3	4,794	-0.06%
2021/03/05	1	49.00	0	0.00	48.40	1	5,145	0.02%
2021/03/04	5	50.80	0	0.00	49.55	5	5,363	0.09%
2021/02/26	0	0.00	5	51.10	51.00	-5	6,062	-0.08%
2021/02/24	0	0.00	1	52.90	52.00	-1	6,202	-0.02%
2021/02/23	2	52.35	0	0.00	52.00	2	6,300	0.03%
2021/02/22	2	53.50	0	0.00	53.00	2	6,384	0.03%
2021/02/18	0	0.00	2	53.30	53.30	-2	6,370	-0.03%
2021/02/05	2	51.20	1	51.20	51.10	1	6,346	0.02%
2021/02/04	1	51.50	2	52.10	51.50	-1	6,338	-0.02%
2021/02/03	3	53.07	2	53.30	53.10	1	6,323	0.02%
2021/02/02	1	53.50	1	52.00	53.50	0	6,305	0.00%
2021/02/01	0	0.00	17	50.40	51.00	-17	6,293	-0.27%
2021/01/29	1	51.80	31	52.56	51.30	-30	6,289	-0.48%
2021/01/28	1	53.00	1	54.70	52.80	0	6,271	0.00%
2021/01/27	7	55.29	5	54.60	54.60	2	6,264	0.03%
2021/01/26	1	56.30	7	55.20	54.80	-6	6,245	-0.10%
2021/01/25	1	58.30	0	0.00	56.70	1	6,212	0.02%
2021/01/22	1	56.70	1	57.20	58.10	0	6,187	0.00%
2021/01/21	0	0.00	9	56.53	55.40	-9	6,150	-0.15%
2021/01/20	2	56.30	11	58.15	54.80	-9	6,264	-0.14%
2021/01/19	4	58.68	4	58.50	58.80	0	6,207	0.00%
2021/01/18	2	58.25	4	58.03	58.10	-2	6,134	-0.03%
2021/01/15	29	58.40	5	58.01	59.50	24	6,043	0.40%
2021/01/14	0	0.00	10	57.36	58.00	-10	5,796	-0.17%
2021/01/13	2	54.70	0	0.00	55.60	2	5,703	0.04%
2021/01/12	0	0.00	4	53.33	52.10	-4	5,639	-0.07%
2021/01/11	1	55.90	1	54.50	55.10	0	5,590	0.00%
2021/01/08	3	55.70	1	55.60	54.30	2	5,569	0.04%
2021/01/07	2	55.10	24	55.01	55.10	-22	5,527	-0.40%
2021/01/06	2	56.35	2	55.80	55.60	0	5,479	0.00%
2021/01/05	7	58.63	10	59.82	59.10	-3	5,361	-0.06%
2021/01/04	6	57.93	4	58.28	58.70	2	5,175	0.04%
2020/12/31	3	53.40	3	52.60	53.40	0	5,031	0.00%
2020/12/30	2	51.15	1	52.80	51.80	1	4,927	0.02%
2020/12/29	3	50.70	3	50.60	50.40	0	4,872	0.00%
2020/12/28	6	51.93	2	52.30	52.00	4	4,815	0.08%
2020/12/25	7	53.29	8	52.46	51.90	-1	4,769	-0.02%
2020/12/24	5	56.04	6	57.43	54.90	-1	4,640	-0.02%
2020/12/23	2	57.65	0	0.00	58.20	2	4,523	0.04%
2020/12/22	38	59.62	2	57.95	56.80	36	4,477	0.80%
2020/12/21	10	58.27	9	58.89	59.30	1	4,403	0.02%
2020/12/18	11	59.85	51	60.51	60.80	-40	4,270	-0.94%
2020/12/17	5	55.78	22	56.17	56.90	-17	3,997	-0.43%
2020/12/16	3	52.13	6	52.10	51.80	-3	3,794	-0.08%
2020/12/15	10	51.62	6	50.70	50.70	4	3,776	0.11%
2020/12/14	5	52.38	8	52.39	52.50	-3	3,732	-0.08%
2020/12/11	18	52.80	4	52.63	51.50	14	3,725	0.38%
2020/12/10	15	53.11	18	53.97	53.30	-3	3,682	-0.08%
2020/12/09	12	53.60	13	53.88	54.30	-1	3,571	-0.03%
2020/12/08	6	49.10	0	0.00	49.45	6	3,418	0.18%
2020/12/07	6	49.13	2	48.40	48.40	4	3,394	0.12%
2020/12/04	5	50.50	2	51.20	50.80	3	3,319	0.09%
2020/12/03	29	50.24	6	49.90	49.60	23	3,261	0.71%
2020/12/02	28	52.46	5.1	52.40	51.60	22.9	3,201	0.71%
2020/12/01	12	51.00	10	50.86	53.50	2	3,064	0.07%
2020/11/30	25	49.48	17	50.05	49.80	8	2,844	0.28%
2020/11/27	30	50.69	33	50.01	49.80	-3	2,641	-0.11%
2020/11/26	40	49.07	14	48.41	51.00	26	2,450	1.06%
2020/11/25	23	44.56	7	45.49	46.40	16	2,186	0.73%
2020/11/24	33	41.69	16.2	42.21	42.20	16.8	2,022	0.83%
2020/11/23	17	40.99	10	42.05	42.05	7	1,968	0.36%
2020/11/20	25	40.73	22.1	41.31	40.40	2.9	1,972	0.15%
2020/11/19	42	39.25	2	38.95	41.00	40	1,935	2.07%
2020/11/18	2	38.60	0	0.00	38.30	2	1,994	0.10%
2020/11/13	2	37.35	0	0.00	37.50	2	2,399	0.08%
2020/11/10	3	37.60	0	0.00	37.60	3	2,437	0.12%
2020/10/30	0	0.00	2	37.78	37.40	-2	3,059	-0.07%
2020/10/28	2	42.00	2	42.40	40.50	0	3,322	0.00%
2020/10/27	0	0.00	5	38.55	38.55	-5	3,270	-0.15%
2020/10/26	0	0.00	3	35.15	35.05	-3	3,516	-0.09%
2020/10/21	0	0.00	4	36.43	35.80	-4	3,856	-0.10%
2020/10/20	3	34.98	0	0.00	34.60	3	4,163	0.07%
2020/10/14	7	36.06	2	36.38	36.00	5	4,544	0.11%
2020/10/13	3	35.80	0	0.00	35.85	3	4,668	0.06%
2020/10/12	0	0.00	8	36.88	36.55	-8	4,720	-0.17%
2020/10/08	4	36.53	0	0.00	36.60	4	4,836	0.08%
2020/10/05	2	35.80	1	35.70	35.90	1	5,062	0.02%
2020/09/30	1	36.20	0	0.00	36.10	1	5,397	0.02%
2020/09/29	5	36.50	0	0.00	36.25	5	5,710	0.09%
2020/09/04	0	0.00	2	39.55	39.05	-2	6,802	-0.03%
2020/09/03	0	0.00	3	40.05	39.50	-3	6,777	-0.04%
2020/09/01	0	0.00	6	41.10	40.60	-6	6,730	-0.09%
2020/08/31	6	40.20	10	40.06	41.40	-4	6,693	-0.06%
2020/08/28	13	40.27	8	40.08	39.70	5	6,649	0.08%
2020/08/27	1	40.30	0	0.00	40.00	1	6,621	0.02%
2020/08/26	0	0.00	3	40.97	40.55	-3	6,565	-0.05%
2020/08/25	7	41.86	2	42.60	41.75	5	6,490	0.08%
2020/08/24	2	41.93	0	0.00	42.00	2	6,410	0.03%
2020/08/21	4	42.65	6	41.09	43.45	-2	6,253	-0.03%
2020/08/20	4	39.35	13	39.80	39.50	-9	6,045	-0.15%
2020/08/19	2	38.95	0	0.00	38.95	2	5,910	0.03%
2020/08/17	0	0.00	1	37.30	37.00	-1	5,879	-0.02%
2020/08/14	0	0.00	2	36.70	37.20	-2	5,885	-0.03%
2020/08/13	5	37.90	0	0.00	36.70	5	5,872	0.09%
2020/08/12	11	37.66	0	0.00	37.60	11	5,851	0.19%
2020/08/06	0	0.00	2	40.95	39.80	-2	5,623	-0.04%
2020/08/05	10	41.95	16	42.15	41.10	-6	5,510	-0.11%
2020/08/04	5	40.86	3	40.55	40.45	2	5,238	0.04%
2020/08/03	0	0.00	4	38.85	38.50	-4	4,970	-0.08%
2020/07/31	1	39.00	2	38.83	38.80	-1	4,931	-0.02%
2020/07/30	4	38.89	18	38.11	38.75	-14	4,844	-0.29%
2020/07/28	14	33.43	8	35.20	33.40	6	4,540	0.13%
2020/07/27	6	39.13	0	0.00	36.75	6	4,396	0.14%
2020/07/24	2	39.10	9	40.94	38.00	-7	4,291	-0.16%
2020/07/22	1	37.75	0	0.00	37.10	1	3,776	0.03%
2020/07/21	0	0.00	1	37.45	37.30	-1	3,756	-0.03%
2020/07/20	31	37.17	30	37.61	36.60	1	3,729	0.03%
2020/07/15	0	0.00	2	38.00	36.20	-2	3,538	-0.06%
2020/07/14	0	0.00	2	37.00	37.55	-2	3,484	-0.06%
2020/07/10	6	38.33	1	38.40	37.85	5	3,462	0.14%
2020/07/09	23	40.65	21	40.65	39.20	2	3,373	0.06%
2020/07/08	8	37.85	21	38.02	38.10	-13	3,048	-0.43%
2020/07/07	8	35.75	0	0.00	35.05	8	2,744	0.29%
2020/07/06	7	36.93	6	37.05	37.35	1	2,653	0.04%
2020/07/03	12	37.94	1	37.60	37.00	11	2,525	0.44%
2020/07/02	1	36.20	18	33.69	36.35	-17	2,271	-0.75%
2020/07/01	6	32.92	0	0.00	33.05	6	2,133	0.28%
2020/06/30	11	33.71	3	33.77	33.55	8	2,057	0.39%
2020/06/29	1	32.35	30	32.55	32.55	-29	1,863	-1.56%
2020/05/13	0	0.00	2	28.70	29.30	-2	1,297	-0.15%
2020/05/04	2	31.80	0	0.00	31.65	2	1,255	0.16%
2020/04/24	2	32.50	0	0.00	32.00	2	1,255	0.16%
2020/04/21	0	0.00	2	31.60	31.55	-2	1,240	-0.16%
2020/04/16	0	0.00	17	30.10	30.45	-17	1,173	-1.45%
2020/04/15	0	0.00	1	25.30	27.70	-1	1,095	-0.09%
2020/04/14	1	25.00	0	0.00	25.20	1	1,075	0.09%
2020/04/09	0	0.00	2	24.55	24.45	-2	1,094	-0.18%
2020/04/07	2	20.65	0	0.00	20.80	2	1,088	0.18%
2020/03/25	1	18.80	0	0.00	19.15	1	1,498	0.07%
2020/03/13	0	0.00	2	21.95	21.95	-2	1,617	-0.12%
2020/03/11	20	27.10	0	0.00	26.20	20	1,572	1.27%
2020/03/09	2	26.70	2	28.00	26.70	0	1,557	0.00%
2020/03/04	2	28.40	0	0.00	28.75	2	1,537	0.13%
2020/02/19	2	30.80	0	0.00	30.75	2	1,568	0.13%
2020/02/10	2	29.85	0	0.00	29.40	2	1,548	0.13%
2020/02/03	2	29.20	5	28.50	29.15	-3	1,523	-0.20%
2020/01/17	1	35.85	1	35.85	35.70	0	1,461	0.00%
2020/01/16	5	35.65	0	0.00	35.70	5	1,452	0.34%
2020/01/15	3	36.60	4	36.14	35.60	-1	1,463	-0.07%
2020/01/13	1	36.10	10	36.15	36.10	-9	1,425	-0.63%
2020/01/09	0	0.00	1	33.95	33.80	-1	1,395	-0.07%
2020/01/08	1	33.50	0	0.00	33.50	1	1,393	0.07%
2020/01/07	0	0.00	1	34.85	34.10	-1	1,391	-0.07%
2020/01/06	1	34.40	0	0.00	34.60	1	1,390	0.07%
2019/12/27	1	35.70	3	36.05	35.25	-2	1,316	-0.15%
2019/12/26	2	35.80	0	0.00	35.65	2	1,297	0.15%
2019/12/25	0	0.00	1	36.70	36.60	-1	1,265	-0.08%
2019/12/23	1	37.10	0	0.00	36.05	1	1,197	0.08%
2019/12/20	1	35.10	1	35.05	34.60	0	1,052	0.00%
2019/12/17	0	0.00	1	34.20	33.30	-1	1,122	-0.09%
2019/12/03	0	0.00	1	32.30	32.35	-1	1,171	-0.09%
2019/12/02	1	31.50	0	0.00	31.80	1	1,174	0.09%
2019/11/25	0	0.00	1	32.80	32.60	-1	1,203	-0.08%
2019/11/21	1	34.40	0	0.00	33.45	1	1,190	0.08%
2019/11/20	0	0.00	17	31.53	33.40	-17	1,132	-1.50%
2019/11/14	1	31.30	0	0.00	31.30	1	1,131	0.09%
2019/11/08	12	32.72	0	0.00	32.80	12	1,153	1.04%
2019/11/07	1	32.05	0	0.00	31.95	1	1,158	0.09%
2019/11/06	4	32.45	0	0.00	32.40	4	1,162	0.34%
2019/10/17	0	0.00	3	34.02	34.35	-3	1,381	-0.22%
2019/10/16	0	0.00	12	33.81	33.65	-12	1,388	-0.86%
2019/10/08	0	0.00	1	33.65	33.75	-1	1,409	-0.07%
2019/10/01	2	34.60	0	0.00	34.60	2	1,418	0.14%
2019/09/23	0	0.00	2	37.40	36.30	-2	1,430	-0.14%
2019/09/20	1	35.50	1	35.50	35.30	0	1,372	0.00%
2019/09/18	0	0.00	5	34.30	33.80	-5	1,350	-0.37%
2019/09/17	1	33.60	1.8	33.24	33.35	-0.8	1,384	-0.06%
2019/09/16	1	33.50	0	0.00	33.50	1	1,489	0.07%
2019/09/12	0	0.00	3	34.60	34.10	-3	1,524	-0.20%
2019/09/11	6	34.09	0	0.00	34.20	6	1,694	0.35%
2019/09/06	2	33.60	3	33.83	33.95	-1	1,717	-0.06%
2019/09/05	3	32.58	0	0.00	32.45	3	1,695	0.18%
2019/09/04	3	32.75	0	0.00	32.30	3	1,769	0.17%
2019/09/03	0	0.00	4	32.70	32.60	-4	1,786	-0.22%
2019/08/29	3	31.98	0	0.00	31.70	3	1,791	0.17%
2019/08/28	2	32.15	0	0.00	31.90	2	1,795	0.11%
2019/08/22	0	0.00	3.8	32.30	32.10	-3.8	1,824	-0.21%
2019/08/21	3	32.10	0	0.00	32.05	3	1,836	0.16%
2019/08/19	0	0.00	4	32.58	32.30	-4	1,870	-0.21%
2019/08/15	0	0.00	0.1	30.90	31.05	-0.1	1,885	0.00%
2019/08/14	4	31.95	0	0.00	31.60	4	1,913	0.21%
2019/08/07	0	0.00	0.3	31.05	31.15	-0.3	2,113	-0.01%
2019/08/02	0	0.00	0.3	34.20	34.40	-0.3	2,159	-0.01%
2019/07/31	0	0.00	3	35.20	35.10	-3	2,251	-0.13%
2019/07/30	3	35.92	0	0.00	35.20	3	2,272	0.13%
2019/07/29	0	0.00	1	36.65	36.55	-1	2,261	-0.04%
2019/07/25	1	36.50	1	36.50	36.80	0	2,221	0.00%
2019/07/19	6	35.25	0	0.00	35.00	6	2,226	0.27%
2019/07/16	0	0.00	2	35.70	35.25	-2	2,253	-0.09%
2019/07/15	0	0.00	3	35.37	35.70	-3	2,269	-0.13%
2019/07/12	3	34.85	0	0.00	34.85	3	2,302	0.13%
2019/07/11	0	0.00	2	35.70	35.10	-2	2,374	-0.08%
2019/07/09	3	35.45	0	0.00	35.35	3	2,457	0.12%
2019/07/08	2	35.60	0	0.00	35.30	2	2,476	0.08%
2019/07/04	0	0.00	3	36.55	36.45	-3	2,536	-0.12%
2019/07/03	0	0.00	1	37.15	36.30	-1	2,546	-0.04%
2019/07/02	0	0.00	0.1	37.10	37.25	-0.1	2,579	0.00%
2019/07/01	7	36.00	0	0.00	36.00	7	2,576	0.27%
2019/06/27	3	35.75	0	0.00	35.75	3	2,614	0.11%
2019/06/26	1	34.50	0	0.00	34.25	1	2,602	0.04%
2019/06/24	9	35.19	0	0.00	34.90	9	2,724	0.33%
2019/06/21	2	38.90	0	0.00	35.85	2	2,762	0.07%
2019/06/19	0	0.00	3	38.67	38.60	-3	2,773	-0.11%
2019/06/18	0	0.00	1	35.50	35.35	-1	2,643	-0.04%
2019/06/17	1	34.95	0	0.00	35.15	1	2,689	0.04%
2019/06/13	2	33.60	0	0.00	33.50	2	2,984	0.07%
2019/06/06	0	0.00	2	31.70	31.50	-2	3,435	-0.06%
2019/06/04	1	32.50	0	0.00	31.80	1	3,471	0.03%
2019/05/27	2	31.35	0	0.00	31.40	2	3,567	0.06%
2019/05/24	0	0.00	2	32.35	32.15	-2	3,590	-0.06%
2019/05/23	2	32.60	2	33.05	32.50	0	3,594	0.00%
2019/05/20	12	33.18	2	34.00	33.10	10	3,733	0.27%
2019/05/07	2	37.60	0	0.00	37.35	2	3,632	0.06%
2019/05/06	0	0.00	1	39.15	38.10	-1	3,626	-0.03%
2019/05/03	1	39.45	0	0.00	39.15	1	3,631	0.03%
2019/05/02	1	39.70	0	0.00	39.55	1	3,618	0.03%
2019/04/24	0	0.00	9	39.60	38.60	-9	3,593	-0.25%
2019/04/23	0	0.00	3	38.90	39.20	-3	3,578	-0.08%
2019/04/18	0	0.00	1	39.55	38.10	-1	3,560	-0.03%
2019/04/17	0	0.00	5	40.20	40.00	-5	3,536	-0.14%
2019/04/16	1	41.00	0	0.00	41.00	1	3,458	0.03%
2019/04/15	6	39.63	0	0.00	39.10	6	3,406	0.18%
2019/04/12	0	0.00	1	39.50	38.70	-1	3,397	-0.03%
2019/04/10	32	39.94	32	39.21	39.10	0	3,375	0.00%
2019/04/09	1	39.50	5	39.40	39.05	-4	3,329	-0.12%
2019/04/03	0	0.00	1	39.10	39.55	-1	3,323	-0.03%
2019/04/01	0	0.00	2	39.60	39.20	-2	3,355	-0.06%
2019/03/29	2	39.50	0	0.00	39.90	2	3,323	0.06%
2019/03/28	1	39.15	0	0.00	39.00	1	3,292	0.03%
2019/03/27	2	40.33	3	40.92	40.00	-1	3,279	-0.03%
2019/03/26	0	0.00	12	39.03	39.50	-12	3,166	-0.38%
2019/03/25	0	0.00	1	36.50	36.55	-1	3,088	-0.03%
2019/03/22	3	38.78	8	39.60	37.70	-5	3,061	-0.16%
2019/03/21	6	38.00	6	38.20	38.10	0	2,988	0.00%
2019/03/20	2.1	38.46	3	38.57	38.10	-0.9	3,078	-0.03%
2019/03/19	10	39.57	2	39.85	37.35	8	3,027	0.26%
2019/03/18	0	0.00	2	36.00	38.50	-2	2,779	-0.07%
2019/03/15	9	34.95	3	35.17	35.00	6	2,672	0.22%
2019/03/14	8	33.04	12	33.51	33.85	-4	2,396	-0.17%
2019/03/13	3	29.88	0	0.00	30.80	3	2,243	0.13%
2019/03/04	2	28.25	0	0.00	28.20	2	2,321	0.09%
2019/02/20	10	28.80	0	0.00	28.35	10	2,579	0.39%
2019/02/19	2	29.30	0	0.00	29.10	2	2,560	0.08%
2019/02/13	1	27.00	0	0.00	26.25	1	2,614	0.04%
2019/02/11	0	0.00	2	26.90	26.80	-2	2,658	-0.08%
2019/01/29	12	26.26	10	26.17	26.10	2	2,669	0.07%
2019/01/14	8	24.96	10	24.75	24.70	-2	2,730	-0.07%
2019/01/11	2	24.65	0	0.00	24.65	2	2,752	0.07%
2019/01/09	10	25.58	10	25.25	25.00	0	2,777	0.00%
2018/12/28	0	0.00	10	26.30	26.30	-10	2,880	-0.35%
2018/12/26	10	28.10	1	28.10	26.90	9	2,945	0.31%
2018/12/25	6	28.09	5	27.70	27.70	1	2,948	0.03%
2018/12/20	2	27.95	0	0.00	27.95	2	2,906	0.07%
2018/12/13	0	0.00	2	28.50	28.85	-2	3,134	-0.06%
2018/12/10	2	26.10	0	0.00	26.10	2	3,105	0.06%
2018/12/04	0	0.00	4	29.10	28.95	-4	3,076	-0.13%
2018/12/03	0	0.00	1	29.30	29.20	-1	3,080	-0.03%
2018/11/29	1	28.95	0	0.00	28.40	1	3,068	0.03%
2018/11/26	6	26.95	10	26.45	26.80	-4	3,227	-0.12%
2018/11/14	0	0.00	7	24.23	24.00	-7	3,110	-0.23%
2018/11/13	2	23.95	0	0.00	24.90	2	3,087	0.06%
2018/11/12	10	24.55	0	0.00	24.65	10	3,018	0.33%
2018/11/08	5	23.76	0	0.00	22.35	5	2,995	0.17%
2018/11/02	2	21.70	6	21.13	21.30	-4	3,138	-0.13%
2018/11/01	4	21.15	0	0.00	21.35	4	3,132	0.13%
2018/10/25	0	0.00	5	19.70	19.65	-5	3,196	-0.16%
2018/10/24	5	21.75	0	0.00	21.15	5	3,190	0.16%
2018/10/22	3	23.00	8	22.95	23.05	-5	3,188	-0.16%
2018/10/19	7	22.33	0	0.00	22.45	7	3,193	0.22%
2018/10/12	2	24.60	0	0.00	24.60	2	3,387	0.06%
2018/10/09	0	0.00	2	27.55	27.20	-2	3,417	-0.06%
2018/10/08	2	29.90	0	0.00	28.90	2	3,448	0.06%
2018/10/05	0	0.00	4	28.65	28.75	-4	3,464	-0.12%
2018/10/04	4	30.95	0	0.00	30.85	4	3,488	0.11%
2018/09/27	0	0.00	2	36.50	36.10	-2	4,132	-0.05%
2018/09/19	1	38.35	1	38.20	38.05	0	5,237	0.00%
2018/09/18	1	38.90	0	0.00	37.35	1	5,270	0.02%
2018/09/14	3	36.28	3	36.25	36.60	0	5,661	0.00%
2018/09/13	5	35.72	0	0.00	35.30	5	5,935	0.08%
2018/09/12	10	35.20	0	0.00	35.20	10	6,269	0.16%
2018/09/07	0	0.00	3	37.17	37.05	-3	7,192	-0.04%
2018/09/06	0	0.00	15	38.25	38.35	-15	7,280	-0.21%
2018/09/04	4	38.15	4	39.18	38.40	0	7,816	0.00%
2018/08/31	15	37.72	2	39.90	39.90	13	7,891	0.16%
2018/08/30	1	36.65	2	36.90	36.90	-1	7,861	-0.01%
2018/08/29	4	35.46	1	37.00	36.50	3	7,909	0.04%
2018/08/28	20	35.40	20	35.05	35.00	0	8,048	0.00%
2018/08/27	15	35.22	15	35.60	35.60	0	8,131	0.00%
2018/08/22	0	0.00	2	35.15	36.35	-2	8,297	-0.02%
2018/08/20	2	34.93	0	0.00	35.15	2	8,310	0.02%
2018/08/09	0	0.00	1	39.20	38.65	-1	8,835	-0.01%
2018/08/02	1	43.60	0	0.00	42.35	1	9,410	0.01%
2018/07/31	1	45.00	0	0.00	45.60	1	9,520	0.01%
2018/07/30	0	0.00	3.5	45.29	45.15	-3.5	9,620	-0.04%
2018/07/24	1	47.65	0	0.00	47.60	1	10,379	0.01%
2018/07/19	1	45.80	0	0.00	45.00	1	10,644	0.01%
2018/07/18	1	47.50	0	0.00	46.20	1	10,796	0.01%
2018/07/17	2	47.55	1	47.85	47.25	1	10,883	0.01%
2018/07/16	0	0.00	2	48.45	48.00	-2	11,280	-0.02%
2018/07/13	4	48.43	3	48.20	48.20	1	11,245	0.01%
2018/07/12	8	48.52	0	0.00	47.95	8	11,567	0.07%
2018/07/11	4	48.10	3	48.25	48.10	1	11,705	0.01%
2018/07/10	6	45.42	4	45.40	45.60	2	11,634	0.02%
2018/07/09	2	48.70	8	48.68	47.50	-6	11,760	-0.05%
2018/07/06	10	47.66	14	48.01	48.55	-4	11,839	-0.03%
2018/07/05	15	49.35	6	48.56	47.75	9	11,778	0.08%
2018/07/04	2	50.38	2	49.90	49.00	0	11,826	0.00%
2018/07/03	3	52.50	0	0.00	50.00	3	11,863	0.03%
2018/07/02	1	51.40	5	54.20	51.40	-4	11,591	-0.03%
2018/06/29	2	47.55	2	49.30	50.40	0	11,188	0.00%
2018/06/28	2	47.65	4	47.83	45.85	-2	10,976	-0.02%
2018/06/27	8	48.65	6	47.49	47.70	2	10,885	0.02%
2018/06/26	4	46.00	4	46.68	47.50	0	10,755	0.00%
2018/06/25	5	46.34	6	46.03	44.50	-1	10,586	-0.01%
2018/06/22	25	51.65	23	51.45	49.00	2	10,353	0.02%
2018/06/21	6	49.20	9	49.27	50.10	-3	10,077	-0.03%
2018/06/20	14	47.39	14	46.30	46.10	0	9,813	0.00%
2018/06/19	0	0.00	3	47.15	47.15	-3	9,495	-0.03%
2018/06/15	1	41.30	0	0.00	42.90	1	9,375	0.01%
2018/06/14	1	39.50	0	0.00	40.15	1	9,233	0.01%
2018/06/13	9	41.19	5	40.43	39.00	4	9,282	0.04%
2018/06/12	0	0.00	1	39.60	39.35	-1	9,006	-0.01%
2018/06/08	1	35.25	12	35.58	35.95	-11	9,002	-0.12%
2018/06/06	6	38.76	2	38.93	38.55	4	8,907	0.04%
2018/06/05	0	0.00	8	39.11	38.20	-8	8,871	-0.09%
2018/06/04	0	0.00	5	41.33	42.30	-5	8,700	-0.06%
2018/06/01	1	38.80	4	38.84	38.80	-3	8,669	-0.03%
2018/05/31	1	39.90	0	0.00	39.45	1	8,675	0.01%
2018/05/30	0	0.00	3	38.42	38.70	-3	8,661	-0.03%
2018/05/25	3	35.00	0	0.00	34.80	3	8,726	0.03%
2018/05/24	0	0.00	2	34.10	34.90	-2	8,796	-0.02%
2018/05/21	4	37.61	6	37.99	37.00	-2	9,236	-0.02%
2018/05/18	1	35.40	1	35.60	35.60	0	9,168	0.00%
2018/05/16	5	35.50	0	0.00	33.80	5	9,069	0.06%
2018/05/14	1	31.10	8	32.83	33.20	-7	8,863	-0.08%
2018/05/11	6	30.98	1	30.85	30.20	5	8,709	0.06%
2018/05/08	1	31.75	1	30.80	30.90	0	8,544	0.00%
2018/05/07	5	30.97	7	31.31	31.00	-2	8,596	-0.02%
2018/05/04	6	31.64	8	31.89	31.10	-2	8,574	-0.02%
2018/05/03	10	31.91	14	32.07	31.90	-4	8,483	-0.05%
2018/05/02	9	32.17	9	31.72	30.90	0	8,397	0.00%
2018/04/27	3	30.80	4	30.48	30.90	-1	8,131	-0.01%
2018/04/26	16	30.06	13	29.63	28.10	3	7,996	0.04%
2018/04/25	0	0.00	1	30.50	29.90	-1	7,863	-0.01%
2018/04/24	4	29.00	4	29.10	29.00	0	7,654	0.00%
2018/04/23	9	32.18	10	32.30	32.20	-1	7,447	-0.01%
2018/04/20	2	36.00	0	0.00	35.50	2	7,296	0.03%
2018/04/16	12	32.03	0	0.00	31.70	12	6,250	0.19%
2018/04/13	0	0.00	3	32.27	32.95	-3	6,134	-0.05%
2018/04/10	5	35.47	0	0.00	36.00	5	5,565	0.09%
2018/04/09	2	44.20	2	40.25	38.70	0	5,342	0.00%
2018/03/30	0	0.00	20	39.00	37.70	-20	4,975	-0.40%
2018/03/26	0	0.00	2	35.15	35.10	-2	4,915	-0.04%
2018/03/23	0	0.00	0.1	33.35	34.00	-0.1	4,884	0.00%
2018/03/21	23	39.43	21	37.11	40.35	2	4,771	0.04%
2018/03/20	14	33.84	1	35.00	36.70	13	4,550	0.29%
2018/03/19	11	32.31	0	0.00	33.40	11	4,382	0.25%
2018/03/16	0	0.00	9	30.52	30.40	-9	4,204	-0.21%
2018/03/15	9	31.47	6	32.20	32.20	3	4,071	0.07%
2018/03/14	0	0.00	1	29.30	29.30	-1	3,787	-0.03%
2018/03/13	2	26.65	4	25.60	26.65	-2	3,766	-0.05%
2018/03/12	6	24.23	3	23.85	24.25	3	3,704	0.08%
2018/03/09	2	22.00	0	0.00	22.05	2	3,598	0.06%
2018/03/07	5.1	23.00	1	23.75	23.00	4.1	3,492	0.12%
2018/03/06	0	0.00	5	22.85	24.50	-5	3,428	-0.15%
2018/03/05	0	0.00	2	24.25	23.90	-2	3,361	-0.06%
2018/03/02	2	23.78	27	23.85	23.75	-25	3,256	-0.77%
2018/03/01	32	21.38	2	19.40	21.75	30	3,151	0.95%
2018/02/27	2	21.08	2	20.78	19.80	0	3,066	0.00%
2018/02/26	0	0.00	1	18.50	19.75	-1	2,980	-0.03%
2018/02/23	2	19.15	11	20.22	18.65	-9	2,888	-0.31%
2018/02/22	7	20.66	21	20.89	20.60	-14	2,673	-0.52%
2018/02/09	1	15.35	4	14.50	16.00	-3	2,163	-0.14%
2018/02/08	4	14.55	20	12.90	14.55	-16	1,950	-0.82%
2018/02/07	20	13.20	0	0.00	13.25	20	1,790	1.12%
2018/01/30	15	14.00	0	0.00	13.50	15	1,431	1.05%
2018/01/29	0	0.00	33	14.58	14.60	-33	1,284	-2.57%
2018/01/26	20	12.40	3	13.00	13.30	17	1,164	1.46%
2018/01/25	5	12.80	0	0.00	12.10	5	1,055	0.47%
2018/01/23	0	0.00	6	11.14	11.30	-6	754	-0.80%
2018/01/10	0	0.00	5	11.20	10.80	-5	782	-0.64%