威盛 (2388)-永豐金-鳳山券商分點個股進出

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
123.5
漲跌
▼4.0
漲幅
-3.14%
成交量
4,024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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/03	11	124.41	0	0.00	123.50	11	8,577	0.13%
2024/05/02	5	127.10	0	0.00	127.50	5	8,627	0.06%
2024/04/30	1.5	128.67	2	129.50	128.00	-0.5	8,687	-0.01%
2024/04/29	1	131.50	3	131.00	130.00	-2	8,763	-0.02%
2024/04/26	2.1	131.60	4	133.25	131.00	-1.9	8,842	-0.02%
2024/04/25	11	131.36	7	130.57	129.00	4	8,838	0.05%
2024/04/24	4	127.13	17	126.26	130.00	-13	8,896	-0.15%
2024/04/23	0.1	121.50	0	0.00	121.00	0.1	9,048	0.00%
2024/04/22	22.2	122.61	19	121.92	121.00	3.2	9,123	0.03%
2024/04/19	9.6	133.21	5	131.80	128.00	4.6	9,217	0.05%
2024/04/18	4	140.63	3	141.33	138.50	1	9,285	0.01%
2024/04/17	5	140.00	2	141.25	141.00	3	9,411	0.03%
2024/04/16	3	135.00	6.1	139.07	137.00	-3.1	9,409	-0.03%
2024/04/15	23	145.39	6.2	145.09	139.00	16.9	9,595	0.18%
2024/04/12	6	139.75	22.7	138.06	140.00	-16.7	9,891	-0.17%
2024/04/11	1	130.00	4	128.13	127.50	-3	9,777	-0.03%
2024/04/10	3	130.67	1	131.50	131.50	2	9,901	0.02%
2024/04/09	3	131.00	0	0.00	131.00	3	10,007	0.03%
2024/04/08	3.4	127.30	0	127.00	127.00	3.4	10,190	0.03%
2024/04/03	1	129.50	2	129.25	129.50	-1	10,292	-0.01%
2024/04/02	7.3	130.41	3	131.00	129.50	4.3	10,401	0.04%
2024/04/01	1	132.00	1	131.00	132.00	0	10,566	0.00%
2024/03/29	3	126.67	5	126.70	125.50	-2	10,813	-0.02%
2024/03/28	2	127.50	0	0.00	126.00	2	10,978	0.02%
2024/03/27	8	129.38	3	128.83	127.50	5	11,173	0.04%
2024/03/26	10	134.55	10.1	136.63	131.50	-0.1	11,227	0.00%
2024/03/25	0	0.00	19	134.50	134.50	-19	10,741	-0.18%
2024/03/22	2	122.00	0	0.00	122.50	2	10,943	0.02%
2024/03/21	2	120.00	2.1	121.40	121.50	-0.1	11,314	0.00%
2024/03/20	14	119.18	6	118.75	120.00	8	12,008	0.07%
2024/03/19	4	122.13	1	120.50	120.00	3	12,105	0.02%
2024/03/18	0	121.00	0.2	120.50	122.00	-0.2	12,316	0.00%
2024/03/15	1	121.03	2	121.50	121.00	-1	12,709	-0.01%
2024/03/14	3	123.33	1	124.00	122.50	2	13,710	0.01%
2024/03/13	6	126.83	8	125.50	123.00	-2	14,188	-0.01%
2024/03/12	0.1	130.00	0	0.00	129.00	0.1	14,705	0.00%
2024/03/11	4	130.00	2.5	130.00	129.00	1.5	14,997	0.01%
2024/03/08	11	133.14	7	130.14	131.00	4	15,156	0.03%
2024/03/07	15.6	138.01	12	138.33	137.50	3.6	15,459	0.02%
2024/03/06	1	129.00	2	129.25	128.50	-1	15,394	-0.01%
2024/03/05	1	131.50	1	131.00	131.50	0	15,797	0.00%
2024/03/04	1	132.00	1	133.50	131.50	0	16,131	0.00%
2024/03/01	2.1	131.54	2.1	132.90	131.00	-0.1	16,757	0.00%
2024/02/29	1	130.02	2	131.00	132.00	-1	16,958	-0.01%
2024/02/27	5	131.00	1	130.00	130.00	4	17,108	0.02%
2024/02/26	1	133.50	0.1	133.00	132.50	0.9	17,706	0.01%
2024/02/23	1	134.00	19	136.13	134.00	-18	18,732	-0.10%
2024/02/22	20	132.95	15	132.64	132.50	5	19,143	0.03%
2024/02/21	3	137.00	3	138.50	136.50	0	19,465	0.00%
2024/02/20	2	136.50	1.1	138.40	136.50	1	20,833	0.00%
2024/02/19	0.1	139.50	1	139.00	137.00	-1	21,480	0.00%
2024/02/16	2.1	140.96	4	139.38	141.00	-1.9	22,655	-0.01%
2024/02/15	3.1	137.52	6.1	138.63	136.00	-3.1	23,835	-0.01%
2024/02/05	21.2	138.82	14	139.75	137.00	7.2	23,844	0.03%
2024/02/02	10.1	143.69	12	142.13	143.00	-2	24,008	-0.01%
2024/02/01	6	137.00	0.1	138.00	137.00	6	24,146	0.02%
2024/01/31	2	139.25	7	139.93	138.50	-5	24,912	-0.02%
2024/01/30	4	138.13	1	139.50	138.50	3	25,466	0.01%
2024/01/29	1	139.50	0	0.00	141.50	1	27,200	0.00%
2024/01/26	2.1	140.97	1	139.00	140.00	1.1	28,504	0.00%
2024/01/25	2	143.00	2	144.50	142.50	0	29,219	0.00%
2024/01/24	3	147.00	1.1	144.67	143.50	2	29,380	0.01%
2024/01/23	0	0.00	2	150.00	146.50	-2	29,733	-0.01%
2024/01/22	3.1	148.02	4	148.88	148.00	-0.9	30,158	0.00%
2024/01/19	0.1	145.42	2	145.50	145.00	-1.9	30,462	-0.01%
2024/01/18	5	142.70	13	141.12	143.00	-8	30,718	-0.03%
2024/01/17	13.1	146.27	9	148.28	143.50	4.1	31,186	0.01%
2024/01/16	8	149.56	6	148.42	147.50	2	31,268	0.01%
2024/01/15	10	149.25	11	149.82	149.50	-1	31,362	0.00%
2024/01/12	6	147.33	5	147.00	145.50	1	31,612	0.00%
2024/01/11	12	150.67	7.3	149.23	150.00	4.7	31,796	0.01%
2024/01/10	5	148.80	12	149.75	152.50	-7	33,245	-0.02%
2024/01/09	8.1	150.25	8	150.44	149.00	0.1	33,456	0.00%
2024/01/08	19.5	161.88	15	154.80	149.00	4.5	33,451	0.01%
2024/01/05	7	156.79	11	158.50	160.00	-4	33,127	-0.01%
2024/01/04	3	156.01	5	157.60	157.00	-2	33,237	-0.01%
2024/01/03	2	156.50	4	156.75	156.50	-2	33,381	-0.01%
2024/01/02	9	155.56	10.1	155.42	157.00	-1.1	33,333	0.00%
2023/12/29	7	154.28	6	155.00	156.50	1	33,292	0.00%
2023/12/28	14	154.46	4	154.63	154.00	10	33,365	0.03%
2023/12/27	14	154.75	9	154.84	153.00	5	33,848	0.01%
2023/12/26	11	157.64	5	159.80	157.00	6	34,020	0.02%
2023/12/25	9	156.44	5.4	156.92	156.50	3.7	33,926	0.01%
2023/12/22	10.2	154.06	7	156.21	155.50	3.2	33,954	0.01%
2023/12/21	3.1	151.86	10	152.35	151.50	-6.9	33,980	-0.02%
2023/12/20	13	152.46	5	152.90	151.50	8	34,141	0.02%
2023/12/19	15	152.30	8	152.13	152.00	7	34,211	0.02%
2023/12/18	20.1	153.36	18	152.78	152.50	2.1	34,286	0.01%
2023/12/15	33.1	160.16	22.8	158.75	156.00	10.3	34,194	0.03%
2023/12/14	4	163.39	8	164.69	165.00	-4	33,968	-0.01%
2023/12/13	16	162.38	6	161.92	161.00	10	34,449	0.03%
2023/12/12	11	163.14	20	164.28	163.50	-9	35,051	-0.03%
2023/12/11	45	167.50	26.3	165.20	161.50	18.7	34,894	0.05%
2023/12/08	13.1	171.35	18	173.00	174.00	-4.9	33,960	-0.01%
2023/12/07	16.2	163.65	13.1	165.73	166.00	3.1	33,596	0.01%
2023/12/06	7	173.21	7	174.21	170.50	0	33,297	0.00%
2023/12/05	7	170.07	6.1	169.66	169.50	0.9	33,200	0.00%
2023/12/04	20	175.35	17	176.15	173.00	3	33,133	0.01%
2023/12/01	8	174.19	12	175.79	176.50	-4	32,795	-0.01%
2023/11/30	4	171.50	8.1	172.14	172.50	-4.1	32,648	-0.01%
2023/11/29	5	169.20	9.3	169.33	170.50	-4.3	32,301	-0.01%
2023/11/28	14.3	167.54	12.1	167.63	168.00	2.2	32,070	0.01%
2023/11/27	10	163.14	9.1	163.14	160.00	0.9	31,641	0.00%
2023/11/24	9.7	164.73	10.1	164.55	165.00	-0.4	31,699	0.00%
2023/11/23	21.2	165.59	26	165.79	163.50	-4.8	31,774	-0.01%
2023/11/22	30.5	171.07	33.2	170.94	170.50	-2.7	31,908	-0.01%
2023/11/21	16.3	166.68	18.1	166.75	168.50	-1.8	31,430	-0.01%
2023/11/20	15.1	164.53	15.3	164.23	166.00	-0.2	31,221	0.00%
2023/11/17	33.4	161.93	37.4	161.98	164.00	-4	30,986	-0.01%
2023/11/16	23.1	158.39	21.2	157.89	160.00	1.9	29,688	0.01%
2023/11/15	17.8	157.36	31.3	154.21	158.50	-13.5	29,107	-0.05%
2023/11/14	30.1	146.02	29.9	146.76	149.50	0.2	28,172	0.00%
2023/11/13	1	138.50	27	138.50	138.50	-26	27,196	-0.10%
2023/11/10	15.2	128.49	15	127.57	126.00	0.2	27,211	0.00%
2023/11/09	22.2	129.11	20	128.68	129.00	2.2	27,142	0.01%
2023/11/08	46.3	130.25	38.5	131.78	129.00	7.8	27,019	0.03%
2023/11/07	35.6	133.84	15.4	133.66	133.50	20.2	26,701	0.08%
2023/11/06	66.7	142.88	55.9	142.95	135.00	10.8	26,450	0.04%
2023/11/03	16.3	141.27	34.8	141.49	145.00	-18.5	25,118	-0.07%
2023/11/02	4.7	127.77	25.1	128.44	132.00	-20.4	24,186	-0.08%
2023/11/01	4	122.13	4.3	119.93	120.00	-0.3	23,920	0.00%
2023/10/31	10	121.70	10.2	120.06	119.00	-0.2	23,942	0.00%
2023/10/30	6.5	122.46	11.2	122.94	123.00	-4.6	23,924	-0.02%
2023/10/27	11	119.86	7.5	117.75	117.00	3.5	23,866	0.01%
2023/10/26	15.3	121.00	5.1	119.52	119.00	10.2	23,523	0.04%
2023/10/25	14.3	123.36	26.7	125.47	124.00	-12.4	23,188	-0.05%
2023/10/24	10.5	114.36	4.3	116.24	117.50	6.2	22,575	0.03%
2023/10/23	5	115.90	2.2	115.08	114.50	2.8	22,310	0.01%
2023/10/20	13	116.65	14.5	116.45	116.50	-1.6	22,156	-0.01%
2023/10/19	19	121.74	11.3	120.99	122.50	7.7	21,788	0.04%
2023/10/18	21.4	134.36	18.1	132.94	121.50	3.3	21,471	0.02%
2023/10/17	3	131.50	13.1	132.12	134.50	-10.1	19,814	-0.05%
2023/10/16	15	122.90	31.3	123.68	122.50	-16.3	19,488	-0.08%
2023/10/13	29.5	120.80	15	121.67	122.00	14.5	19,195	0.08%
2023/10/12	1	114.00	6	116.25	118.50	-5	19,873	-0.03%
2023/10/11	5.1	110.99	13	109.35	108.00	-8	20,327	-0.04%
2023/10/06	5	116.90	9	116.44	116.00	-4	20,959	-0.02%
2023/10/05	22	118.25	7	118.00	117.00	15	21,594	0.07%
2023/10/04	13	117.96	2	117.75	118.50	11	22,450	0.05%
2023/10/03	21	124.38	14	123.86	118.00	7	22,460	0.03%
2023/10/02	14	124.18	15.1	124.70	123.00	-1.1	22,027	0.00%
2023/09/28	10	119.15	2	118.50	118.50	8	22,128	0.04%
2023/09/27	4	117.38	9	119.61	121.50	-5	21,906	-0.02%
2023/09/26	26	119.96	15	117.57	117.00	11	21,747	0.05%
2023/09/25	17	122.50	20	121.98	122.00	-3	21,526	-0.01%
2023/09/22	11	118.09	9	119.33	120.00	2	21,249	0.01%
2023/09/21	2	114.00	4	117.25	119.00	-2	21,117	-0.01%
2023/09/20	7	116.29	7	115.64	115.50	0	20,877	0.00%
2023/09/19	8.1	121.17	5.1	119.53	118.00	3.1	20,651	0.01%
2023/09/18	10	121.65	7	123.21	122.50	3	20,183	0.01%
2023/09/15	22	118.00	22.1	120.47	120.00	-0.1	19,566	0.00%
2023/09/14	1	105.00	6	108.92	111.00	-5	18,784	-0.03%
2023/09/13	3	101.50	38	101.07	101.00	-35	18,675	-0.19%
2023/09/12	6.3	103.95	15	104.40	103.00	-8.7	18,860	-0.05%
2023/09/11	17.1	107.16	2	108.50	105.50	15.1	18,751	0.08%
2023/09/08	2	115.25	7	115.50	116.50	-5	18,518	-0.03%
2023/09/07	4	116.88	3	116.17	115.00	1	18,412	0.01%
2023/09/06	4	117.88	6	115.84	116.50	-2	18,611	-0.01%
2023/09/05	11	116.50	20	115.23	118.00	-9	18,805	-0.05%
2023/09/04	13.1	113.03	5	113.70	116.00	8.1	18,827	0.04%
2023/09/01	4	113.38	3	114.50	112.50	1	18,965	0.01%
2023/08/31	3	116.50	1.3	115.46	115.00	1.7	19,335	0.01%
2023/08/30	38	114.00	41	114.40	114.50	-3	19,752	-0.02%
2023/08/29	6	108.00	5	109.10	109.00	1	19,823	0.01%
2023/08/28	20.3	114.99	12	112.54	108.50	8.3	19,677	0.04%
2023/08/25	10	120.40	15.3	119.29	120.50	-5.3	18,965	-0.03%
2023/08/24	2	115.00	36	116.53	113.50	-34	18,625	-0.18%
2023/08/23	36	116.14	7.1	114.94	115.00	29	18,734	0.15%
2023/08/22	3	111.67	6	112.25	110.00	-3	18,597	-0.02%
2023/08/21	12	110.13	13	109.19	108.50	-1	18,705	-0.01%
2023/08/18	18.2	112.38	18	108.75	108.00	0.2	18,625	0.00%
2023/08/17	14.5	117.07	10.2	115.65	116.00	4.3	18,354	0.02%
2023/08/16	13	112.77	15.1	112.50	113.50	-2.1	18,081	-0.01%
2023/08/15	8.3	112.28	7	111.71	110.00	1.3	17,939	0.01%
2023/08/14	2	110.25	1	109.00	109.00	1	17,783	0.01%
2023/08/11	4.3	105.84	10	109.25	110.00	-5.7	17,660	-0.03%
2023/08/10	9.3	108.26	5.1	107.72	109.50	4.2	17,245	0.02%
2023/08/09	21	108.93	18.1	110.23	109.50	2.9	16,904	0.02%
2023/08/08	6.1	109.30	5	106.10	105.50	1.1	16,460	0.01%
2023/08/07	17	115.50	10.1	118.44	117.00	7	16,266	0.04%
2023/08/04	1	110.00	0.5	110.70	109.50	0.5	15,730	0.00%
2023/08/02	18.4	123.00	19	113.61	113.50	-0.7	15,495	0.00%
2023/08/01	20.1	123.23	32.3	123.94	121.50	-12.2	15,096	-0.08%
2023/07/31	1.3	133.86	1.3	134.77	133.00	-0.1	14,649	0.00%
2023/07/28	2	139.50	3	144.50	147.50	-1	14,586	-0.01%
2023/07/27	2.1	148.13	2.1	144.10	144.00	-0.1	14,565	0.00%
2023/07/26	3.6	151.19	6.8	149.82	151.50	-3.2	14,531	-0.02%
2023/07/25	4.2	143.62	11.3	143.40	142.50	-7.1	14,521	-0.05%
2023/07/24	10	146.95	11.3	148.92	151.00	-1.3	14,518	-0.01%
2023/07/21	24.1	147.90	17.6	147.06	148.50	6.5	14,490	0.04%
2023/07/20	0.2	134.00	4	132.63	135.00	-3.8	14,460	-0.03%
2023/07/19	1.2	124.08	7.1	126.81	127.50	-5.9	14,434	-0.04%
2023/07/18	20.1	121.54	3.6	128.63	125.00	16.5	14,485	0.11%
2023/07/17	51.7	127.61	58.5	131.41	130.00	-6.8	14,425	-0.05%
2023/07/14	14.5	124.52	23.2	123.72	127.00	-8.7	13,341	-0.06%
2023/07/13	31.1	113.25	39.1	113.54	115.50	-8	12,613	-0.06%
2023/07/12	26	100.88	27.1	104.17	105.00	-1.1	11,715	-0.01%
2023/07/11	31	92.37	47.1	93.37	95.50	-16.1	11,020	-0.15%
2023/07/10	1	86.90	0.1	86.00	86.90	1	10,104	0.01%
2023/07/07	5	83.28	4	83.93	84.20	1	9,931	0.01%
2023/07/06	15	84.21	15.1	84.87	83.80	-0.1	9,928	0.00%
2023/07/05	2	81.35	6	81.10	81.00	-4	9,556	-0.04%
2023/07/04	3	81.50	2	81.65	81.60	1	9,601	0.01%
2023/07/03	5	81.98	3.4	82.95	81.60	1.6	9,611	0.02%
2023/06/30	1	80.10	1.1	81.30	81.00	-0.1	9,650	0.00%
2023/06/29	1	80.10	0	0.00	80.10	1	9,705	0.01%
2023/06/28	2	77.90	3	78.60	80.00	-1	9,781	-0.01%
2023/06/27	7	77.23	1	79.60	76.70	6	10,125	0.06%
2023/06/26	2.1	78.40	1	78.50	78.30	1.1	10,225	0.01%
2023/06/21	1.1	80.12	0.1	80.40	79.80	1	10,768	0.01%
2023/06/20	3.1	81.51	2	80.75	80.50	1.1	10,821	0.01%
2023/06/19	9	82.26	0	0.00	81.60	9	11,007	0.08%
2023/06/16	25.1	84.39	8	82.75	84.60	17.1	11,359	0.15%
2023/06/15	4	82.23	3	82.27	81.90	1	11,440	0.01%
2023/06/14	5	82.64	2	84.70	82.00	3	11,769	0.03%
2023/06/13	0	0.00	8.1	85.27	84.20	-8.1	12,105	-0.07%
2023/06/12	18.1	83.30	0	0.00	83.90	18.1	12,564	0.14%
2023/06/09	4	88.13	17.1	88.44	87.90	-13.1	12,720	-0.10%
2023/06/08	10	85.57	1	84.70	84.80	9	13,013	0.07%
2023/06/07	15	88.20	2	89.20	87.90	13	13,809	0.09%
2023/06/06	24.1	89.27	22.1	87.48	87.50	2	14,003	0.01%
2023/06/05	16	87.70	26.1	88.28	88.20	-10.1	13,742	-0.07%
2023/06/02	7.1	85.17	12.1	85.21	84.30	-5	13,298	-0.04%
2023/06/01	3	82.40	2	81.35	83.10	1	13,393	0.01%
2023/05/31	2.1	81.26	2	81.65	80.80	0.1	13,848	0.00%
2023/05/30	7	81.51	5	82.16	80.60	2	14,101	0.01%
2023/05/29	6	82.60	9.1	81.46	83.10	-3.1	14,588	-0.02%
2023/05/26	1.1	76.04	0	0.00	76.00	1.1	15,577	0.01%
2023/05/25	9	78.79	10.1	78.43	77.30	-1.1	16,162	-0.01%
2023/05/24	3	76.23	0	0.00	76.50	3	16,271	0.02%
2023/05/23	0	0.00	1	77.80	77.10	-1	17,055	-0.01%
2023/05/22	0	0.00	2	76.00	77.10	-2	17,148	-0.01%
2023/05/19	1	75.30	0	0.00	74.90	1	17,153	0.01%
2023/05/18	3	76.97	4	77.05	76.20	-1	17,170	-0.01%
2023/05/17	2	75.90	0	0.00	76.00	2	17,186	0.01%
2023/05/16	0	0.00	11.2	75.48	75.60	-11.2	17,215	-0.06%
2023/05/15	3	73.50	0	0.00	73.20	3	17,302	0.02%
2023/05/12	0	0.00	1.1	72.42	73.50	-1.1	17,428	-0.01%
2023/05/11	1.1	71.96	1	74.90	71.70	0.1	17,946	0.00%
2023/05/09	1	73.00	0.1	73.00	73.00	0.9	17,911	0.01%
2023/05/08	0	0.00	1	74.60	74.80	-1	18,028	-0.01%
2023/05/05	0	0.00	2	74.35	74.80	-2	18,545	-0.01%
2023/05/04	1	74.00	1	74.40	74.00	0	19,184	0.00%
2023/05/03	1	74.50	2	74.50	74.50	-1	19,241	-0.01%
2023/05/02	1	75.40	4.1	75.18	75.40	-3.1	19,298	-0.02%
2023/04/28	1	74.00	1	75.20	74.00	0	19,342	0.00%
2023/04/27	2	73.80	4	73.77	73.60	-2	19,299	-0.01%
2023/04/26	8	72.83	1.1	72.91	73.00	6.9	19,270	0.04%
2023/04/25	3.1	75.24	0	0.00	73.50	3.1	19,280	0.02%
2023/04/24	1	77.00	2	77.00	77.20	-1	19,278	-0.01%
2023/04/21	0.2	77.00	1.1	78.09	76.70	-0.9	19,280	0.00%
2023/04/20	1	78.70	4	78.33	77.80	-3	19,231	-0.02%
2023/04/19	2.1	79.85	1	81.30	79.40	1.1	19,261	0.01%
2023/04/18	8	81.13	0	0.00	80.50	8	19,227	0.04%
2023/04/17	1	82.30	0	0.00	82.10	1	19,301	0.01%
2023/04/14	3	82.30	0	0.00	82.20	3	19,408	0.02%
2023/04/13	5.1	83.41	2.1	83.26	82.20	3	19,515	0.02%
2023/04/12	0	0.00	1	85.50	85.50	-1	19,547	-0.01%
2023/04/11	14	88.31	12	86.71	85.60	2	19,588	0.01%
2023/04/10	8	86.15	20	86.67	87.40	-12	19,543	-0.06%
2023/04/06	1	86.10	2	85.70	85.50	-1	19,545	-0.01%
2023/03/31	0	0.00	8	85.73	86.00	-8	19,512	-0.04%
2023/03/30	2	84.30	2.5	84.45	84.80	-0.5	19,493	0.00%
2023/03/29	4.1	83.55	2	83.20	83.30	2.1	19,515	0.01%
2023/03/28	11.1	84.67	7	84.57	84.10	4.1	19,537	0.02%
2023/03/27	6	90.08	6	90.08	89.70	0	19,220	0.00%
2023/03/24	11	91.59	7	91.61	89.60	4	19,247	0.02%
2023/03/23	10	89.93	6	89.67	89.50	4	18,799	0.02%
2023/03/22	11	89.53	6	89.68	89.50	5	18,928	0.03%
2023/03/21	9	91.90	9	90.77	89.10	0	19,292	0.00%
2023/03/20	107	91.15	105.2	90.18	91.80	1.9	19,422	0.01%	大買/大賣/
2023/03/17	14	90.56	14	89.82	89.80	0	19,692	0.00%
2023/03/16	5	87.44	1	87.20	88.60	4	19,658	0.02%
2023/03/15	39	92.05	46	90.98	89.60	-7	19,380	-0.04%
2023/03/14	15	89.98	2	91.10	88.00	13	19,026	0.07%
2023/03/13	15	92.33	19	92.69	92.90	-4	18,928	-0.02%
2023/03/10	31.1	95.31	37	94.04	94.80	-5.9	18,556	-0.03%
2023/03/09	1	93.00	26.2	93.24	96.00	-25.2	18,325	-0.14%
2023/03/08	4	87.80	12	89.13	87.30	-8	18,601	-0.04%
2023/03/07	10.1	87.92	8	88.36	87.60	2.1	18,539	0.01%
2023/03/06	36	86.60	24.1	87.77	89.50	11.9	18,424	0.06%
2023/03/03	26.1	86.93	12	86.43	85.00	14.1	18,250	0.08%
2023/03/02	15	88.19	5	89.14	87.90	10	17,890	0.06%
2023/03/01	56	88.95	63	89.93	89.70	-7	17,649	-0.04%
2023/02/24	532	89.28	543.1	88.64	90.80	-11.1	17,103	-0.06%	大買/大賣/
2023/02/23	9	80.58	14.2	82.79	83.80	-5.2	15,978	-0.03%
2023/02/22	40.1	77.79	32	76.27	76.20	8.1	15,663	0.05%
2023/02/21	523	79.67	546.4	82.37	80.30	-23.4	15,878	-0.15%	大買/大賣/
2023/02/20	15	75.68	15.1	75.44	75.50	-0.1	15,458	0.00%
2023/02/17	35	74.09	44	73.79	73.90	-9	15,640	-0.06%
2023/02/16	6	73.63	0	0.00	74.20	6	15,811	0.04%
2023/02/15	5	72.18	0	0.00	72.60	5	16,237	0.03%
2023/02/14	1	73.80	2	74.10	73.70	-1	16,523	-0.01%
2023/02/13	5	74.72	6	74.73	74.60	-1	17,127	-0.01%
2023/02/10	6	74.72	5	73.66	73.40	1	17,636	0.01%
2023/02/09	51	76.21	49	75.21	75.30	2	18,042	0.01%
2023/02/08	22	72.32	31	73.25	74.50	-9	18,685	-0.05%
2023/02/07	4	71.90	1	71.50	72.20	3	19,168	0.02%
2023/02/06	51.1	71.91	48	72.43	72.60	3.1	19,424	0.02%
2023/02/03	10	73.79	20	73.72	72.20	-10	19,497	-0.05%
2023/02/02	30.1	76.56	12.1	76.38	77.00	17.9	19,396	0.09%
2023/02/01	1	70.40	2	70.04	70.20	-1	19,012	-0.01%
2023/01/31	1	69.00	2	69.50	69.50	-1	19,298	-0.01%
2023/01/30	1	67.90	1	67.50	68.40	0	19,549	0.00%
2023/01/17	2.1	66.51	0	0.00	66.60	2.1	19,758	0.01%
2023/01/16	0	0.00	2	66.90	67.00	-2	19,981	-0.01%
2023/01/13	0	0.00	1	68.50	67.00	-1	20,236	0.00%
2023/01/12	1	69.50	2	68.60	68.10	-1	20,539	0.00%
2023/01/11	6	69.82	16	69.78	69.30	-10	20,819	-0.05%
2023/01/09	1	70.90	0	0.00	70.70	1	21,555	0.00%
2023/01/06	7	69.40	5.5	69.66	69.70	1.5	22,169	0.01%
2023/01/05	7	70.49	21	68.93	68.80	-14	22,827	-0.06%
2023/01/04	4	69.58	8	69.53	69.30	-4	23,375	-0.02%
2023/01/03	2	67.15	1	69.20	69.10	1	23,527	0.00%
2022/12/30	19	68.58	13	67.58	67.30	6	23,873	0.03%
2022/12/29	1	66.50	1	66.90	67.40	0	24,176	0.00%
2022/12/28	5.6	68.88	14	68.09	67.90	-8.5	25,018	-0.03%
2022/12/27	5	70.96	3	70.80	70.90	2	25,275	0.01%
2022/12/26	19.1	69.89	17	70.00	70.00	2.1	25,716	0.01%
2022/12/23	10	69.18	6	69.08	69.30	4	26,211	0.02%
2022/12/22	19	70.57	1	69.40	69.40	18	26,626	0.07%
2022/12/21	1	68.60	14	69.20	69.60	-13	27,218	-0.05%
2022/12/20	16	72.39	26	70.13	69.80	-10	27,653	-0.04%
2022/12/19	11	72.28	10	71.53	71.20	1	27,981	0.00%
2022/12/16	15.1	73.73	27	73.16	73.10	-11.9	28,384	-0.04%
2022/12/15	24	74.14	11	73.84	73.80	13	28,853	0.05%
2022/12/14	10	74.71	3	75.10	74.50	7	28,913	0.02%
2022/12/13	36	76.12	24	75.80	75.00	12	28,958	0.04%
2022/12/12	111	75.75	70	73.68	73.60	41	28,681	0.14%	大買/
2022/12/09	15	75.99	27	76.21	76.80	-12	28,540	-0.04%
2022/12/08	6	73.12	11	74.23	74.70	-5	28,608	-0.02%
2022/12/07	4	71.67	2	70.50	70.20	2	29,142	0.01%
2022/12/06	3.1	74.19	2.3	72.54	71.70	0.8	30,033	0.00%
2022/12/05	4	76.08	8	75.75	73.60	-4	30,158	-0.01%
2022/12/02	8	74.65	6	75.10	75.00	2	29,998	0.01%
2022/12/01	15	76.22	9	76.21	74.40	6	30,046	0.02%
2022/11/30	16	71.68	17	73.59	74.00	-1	29,730	0.00%
2022/11/29	0	0.00	3	67.43	68.30	-3	29,546	-0.01%
2022/11/28	4	68.55	0	0.00	68.20	4	30,800	0.01%
2022/11/25	8	70.05	6	68.86	68.60	2	32,655	0.01%
2022/11/24	5	72.16	9	72.14	71.90	-4	33,411	-0.01%
2022/11/22	27	71.28	27	70.80	70.80	0	34,410	0.00%
2022/11/21	35	72.84	51	71.73	70.80	-16	34,985	-0.05%
2022/11/18	22	73.10	21.6	73.10	72.40	0.4	34,973	0.00%
2022/11/17	19	73.65	17	74.20	74.30	2	34,894	0.01%
2022/11/16	1.6	70.69	15	71.37	71.50	-13.4	34,705	-0.04%
2022/11/15	13	68.98	13	69.41	70.30	0	34,609	0.00%
2022/11/14	9	68.12	16	68.22	68.50	-7	34,814	-0.02%
2022/11/11	15	68.84	5	68.44	67.40	10	34,912	0.03%
2022/11/10	15	68.94	15	69.67	68.90	0	34,807	0.00%
2022/11/09	18	70.81	12	71.14	69.70	6	34,981	0.02%
2022/11/08	21	71.95	15	72.53	70.90	6	34,871	0.02%
2022/11/07	7	71.03	13	71.50	70.10	-6	34,274	-0.02%
2022/11/04	34	70.28	26	69.95	70.30	8	33,789	0.02%
2022/11/03	15	66.80	8.1	68.07	70.60	6.9	32,646	0.02%
2022/11/02	5	64.18	3	64.57	64.20	2	32,059	0.01%
2022/11/01	5	64.06	7	63.93	64.50	-2	31,810	-0.01%
2022/10/31	17	63.99	14	64.31	64.10	3	31,629	0.01%
2022/10/28	3	61.00	2	61.30	60.20	1	31,345	0.00%
2022/10/27	2	62.60	4	62.98	62.90	-2	31,169	-0.01%
2022/10/26	5	61.14	4	60.75	59.70	1	30,884	0.00%
2022/10/25	3	61.47	3	61.40	60.90	0	30,630	0.00%
2022/10/24	3	63.50	3	63.10	62.60	0	30,509	0.00%
2022/10/21	17	63.69	18	62.58	61.70	-1	30,355	0.00%
2022/10/20	16	63.52	15	63.88	64.60	1	30,864	0.00%
2022/10/19	18	65.94	15	65.46	64.00	3	32,142	0.01%
2022/10/18	16	65.28	12	65.93	65.00	4	33,150	0.01%
2022/10/17	21	64.54	20	63.81	66.00	1	33,887	0.00%
2022/10/14	11	64.74	10	64.92	64.00	1	34,011	0.00%
2022/10/13	23.1	64.28	18	61.12	60.00	5.1	33,615	0.02%
2022/10/12	20	65.54	16.7	65.70	64.70	3.4	33,001	0.01%
2022/10/11	8.1	71.87	5.8	72.11	71.80	2.3	32,494	0.01%
2022/10/07	41	78.89	39.3	79.23	79.70	1.7	32,278	0.01%
2022/10/06	15	78.52	14	78.61	78.50	1	31,956	0.00%
2022/10/05	11.1	78.12	14.3	79.33	78.70	-3.2	31,799	-0.01%
2022/10/04	14	77.68	20	78.00	77.60	-6	31,121	-0.02%
2022/10/03	30.2	76.91	25	77.04	75.30	5.2	30,944	0.02%
2022/09/30	18	75.81	19.1	76.79	79.00	-1.1	30,855	0.00%
2022/09/29	25	75.43	27	75.92	76.10	-2	31,036	-0.01%
2022/09/28	22	78.21	22	76.20	74.40	0	31,298	0.00%
2022/09/27	25	80.35	15	80.65	82.20	10	31,239	0.03%
2022/09/26	16.1	84.93	21	81.60	79.80	-4.9	30,961	-0.02%
2022/09/23	7.4	90.30	3	88.57	88.60	4.4	30,712	0.01%
2022/09/22	32.1	90.50	44	90.94	91.40	-12	30,353	-0.04%
2022/09/21	31	88.05	26	87.90	88.50	5	29,891	0.02%
2022/09/20	12	87.87	7	88.07	88.30	5	30,285	0.02%
2022/09/19	9	88.07	10	87.25	86.50	-1	30,186	0.00%
2022/09/16	24	89.00	25.3	88.50	88.70	-1.3	29,989	0.00%
2022/09/15	18.5	91.32	17.1	89.81	88.50	1.4	29,667	0.00%
2022/09/14	49	90.03	52.1	89.07	92.40	-3.1	29,378	-0.01%
2022/09/13	44	88.66	49	89.02	89.00	-5	28,505	-0.02%
2022/09/12	3	85.93	6.1	87.04	87.40	-3.1	27,457	-0.01%
2022/09/08	6	79.53	4	79.61	79.50	2	27,151	0.01%
2022/09/07	8.1	80.19	6	79.58	78.50	2.1	26,915	0.01%
2022/09/06	40	83.73	37	81.36	80.40	3	26,530	0.01%
2022/09/05	10.1	85.77	9.2	84.51	83.10	0.9	25,997	0.00%
2022/09/02	83.4	89.14	76.4	89.85	86.50	7	25,440	0.03%
2022/09/01	87.4	90.73	81.8	87.96	88.60	5.6	23,993	0.02%
2022/08/31	26.8	83.17	35.3	86.22	90.50	-8.5	22,015	-0.04%
2022/08/30	78	81.69	82	81.79	82.30	-4	20,950	-0.02%
2022/08/29	29.1	79.16	20	80.22	80.00	9.1	20,170	0.05%
2022/08/26	30	78.74	39.2	80.70	83.30	-9.2	19,583	-0.05%
2022/08/25	45	75.04	45.5	73.95	75.80	-0.5	18,831	0.00%
2022/08/24	14.2	72.52	13.7	72.61	72.80	0.5	18,556	0.00%
2022/08/23	43.1	73.73	43	72.47	71.70	0.1	18,269	0.00%
2022/08/22	38.1	77.74	47	77.27	74.30	-8.9	17,888	-0.05%
2022/08/19	60	80.25	56.3	81.10	79.60	3.7	17,592	0.02%
2022/08/18	45.3	77.33	43.2	77.17	77.30	2.1	17,053	0.01%
2022/08/17	86	77.99	84.3	77.94	78.50	1.8	16,700	0.01%
2022/08/16	54.1	81.44	53.4	81.66	77.80	0.7	16,306	0.00%
2022/08/15	7.8	78.23	5.5	77.31	83.90	2.3	15,725	0.01%
2022/08/12	4.5	83.62	5	82.20	81.20	-0.5	15,102	0.00%
2022/08/11	7	80.58	4	81.23	81.10	3	15,002	0.02%
2022/08/10	6.9	80.41	6.4	78.77	80.80	0.4	14,949	0.00%
2022/08/09	2.5	76.06	2.1	75.98	76.70	0.4	14,871	0.00%
2022/08/08	1.9	74.50	3.8	73.70	75.00	-1.9	14,806	-0.01%
2022/08/05	0.9	72.23	3.3	72.32	73.00	-2.4	14,739	-0.02%
2022/08/04	3.3	69.62	9.1	70.54	70.00	-5.8	14,690	-0.04%
2022/08/03	5.2	76.56	3	77.03	73.00	2.2	14,550	0.02%
2022/08/02	3	75.27	1	74.50	75.40	2	14,465	0.01%
2022/08/01	4.9	74.71	5.3	74.92	74.80	-0.4	14,408	0.00%
2022/07/29	4.3	74.35	9.1	73.17	73.00	-4.8	14,329	-0.03%
2022/07/28	8.5	73.26	2.5	73.16	71.00	6	14,173	0.04%
2022/07/27	18	71.35	16	71.23	73.00	2	14,073	0.01%
2022/07/26	37	72.73	30	72.26	73.30	7	13,268	0.05%
2022/07/25	67	68.19	75	69.50	72.80	-8	11,679	-0.07%
2022/07/22	14	64.74	38	64.61	66.20	-24	10,286	-0.23%
2022/07/21	24	55.93	33	59.06	60.30	-9	9,123	-0.10%
2022/07/20	3	52.80	7	54.73	54.90	-4	8,565	-0.05%
2022/07/19	4	51.43	3	52.10	50.90	1	8,248	0.01%
2022/07/18	3	54.07	4	53.53	52.50	-1	8,159	-0.01%
2022/07/15	3	52.03	3	52.00	51.60	0	7,962	0.00%
2022/07/14	5	51.74	10	51.14	51.70	-5	7,883	-0.06%
2022/07/13	28	52.80	13	51.68	51.00	15	7,705	0.19%
2022/07/12	3	52.37	7	51.24	49.95	-4	7,391	-0.05%
2022/07/11	5	54.80	0	0.00	53.20	5	7,151	0.07%
2022/07/08	21	57.08	7	56.64	54.90	14	6,933	0.20%
2022/07/07	20	56.53	21	58.71	57.60	-1	6,461	-0.02%
2022/07/06	3	56.23	47	56.18	55.00	-44	5,711	-0.77%
2022/07/05	16	54.98	16	55.34	57.20	0	4,986	0.00%
2022/07/04	19	49.59	19	49.68	52.00	0	4,338	0.00%
2022/07/01	9	49.42	6	49.53	47.85	3	4,044	0.07%
2022/06/30	1	48.40	4	47.89	47.75	-3	3,730	-0.08%
2022/06/29	7	51.09	10	51.06	49.95	-3	3,555	-0.08%
2022/06/28	25	55.21	55	55.01	55.40	-30	3,309	-0.91%
2022/06/27	9	53.88	6	53.28	54.60	3	2,744	0.11%
2022/06/24	6	46.60	3	48.43	49.70	3	2,530	0.12%
2022/06/23	2	46.50	2	45.95	45.20	0	2,411	0.00%
2022/06/22	14	47.84	28	48.20	47.70	-14	2,272	-0.62%
2022/06/21	10	44.75	2	45.63	46.75	8	1,872	0.43%
2022/06/20	6	44.20	0	0.00	42.50	6	1,832	0.33%
2022/06/17	1	44.45	0	0.00	45.60	1	1,830	0.05%
2022/06/15	2	48.25	0	0.00	47.10	2	1,910	0.10%
2022/06/14	30	47.78	0	0.00	47.85	30	1,960	1.53%
2022/06/13	0	0.00	0.1	47.91	47.70	-0.1	1,996	-0.01%
2022/06/10	19	49.95	0	0.00	49.90	19	2,023	0.94%
2022/06/08	5	51.80	0	0.00	51.20	5	2,097	0.24%
2022/05/31	0	0.00	1	52.40	53.10	-1	2,436	-0.04%
2022/05/30	16	51.94	0	0.00	51.90	16	2,632	0.61%
2022/05/27	0	0.00	1	51.20	51.20	-1	2,865	-0.03%
2022/05/26	1	50.70	0	0.00	50.20	1	2,868	0.03%
2022/05/23	0	0.00	1	51.80	51.70	-1	2,986	-0.03%
2022/05/20	1	51.10	1	51.60	51.20	0	3,027	0.00%
2022/05/19	1	50.00	0	0.00	51.60	1	3,044	0.03%
2022/05/18	14	51.24	1	51.30	51.30	13	3,051	0.43%
2022/05/17	0.5	50.70	0	0.00	50.80	0.5	3,070	0.02%
2022/05/11	1	48.50	0	0.00	48.20	1	3,276	0.03%
2022/05/04	1	49.80	1	49.60	50.00	0	3,761	0.00%
2022/05/03	0	0.00	1	49.45	49.70	-1	3,838	-0.03%
2022/04/29	1	49.85	0	0.00	49.10	1	3,924	0.03%
2022/04/27	0	0.00	10	49.40	49.85	-10	4,053	-0.25%
2022/04/21	1	56.00	0	0.00	55.80	1	4,348	0.02%
2022/04/20	0	0.00	1	55.70	55.80	-1	4,483	-0.02%
2022/04/19	1	56.00	0	0.00	55.00	1	4,559	0.02%
2022/04/18	0	0.00	16	55.49	55.00	-16	4,770	-0.34%
2022/04/13	2	58.30	2	59.10	59.00	0	5,027	0.00%
2022/04/12	0	0.00	1	58.40	57.30	-1	5,152	-0.02%
2022/04/11	1	60.80	1	61.70	57.70	0	5,250	0.00%
2022/04/08	1	60.00	0	0.00	60.00	1	5,297	0.02%
2022/04/06	2	63.90	0	0.00	63.90	2	5,394	0.04%
2022/04/01	1	65.10	0	0.00	65.50	1	5,555	0.02%
2022/03/31	0	0.00	3	66.73	65.90	-3	5,702	-0.05%
2022/03/30	1	68.60	1	67.70	66.40	0	5,947	0.00%
2022/03/28	10	66.60	0	0.00	66.60	10	6,521	0.15%
2022/03/25	3	66.33	0	0.00	66.10	3	6,649	0.05%
2022/03/24	1	65.60	2	66.30	67.30	-1	6,868	-0.01%
2022/03/21	0	0.00	1	65.10	64.30	-1	7,759	-0.01%
2022/03/18	0	0.00	3	63.90	64.80	-3	7,909	-0.04%
2022/03/17	0	0.00	1	62.40	62.70	-1	8,015	-0.01%
2022/03/16	2	60.30	2	59.50	59.80	0	8,209	0.00%
2022/03/15	3	59.70	1	58.80	58.50	2	8,592	0.02%
2022/03/14	0	0.00	3	60.50	61.40	-3	8,893	-0.03%
2022/03/11	0	0.00	6	59.67	60.50	-6	9,523	-0.06%
2022/03/10	6	59.32	0	0.00	60.00	6	9,740	0.06%
2022/03/08	1	57.70	2	57.20	56.70	-1	10,842	-0.01%
2022/03/07	2	60.05	3	59.90	59.30	-1	11,230	-0.01%
2022/03/04	2	64.60	4	64.95	64.00	-2	11,737	-0.02%
2022/03/03	7	66.99	0	0.00	66.10	7	12,164	0.06%
2022/03/02	5	68.94	3	68.53	68.40	2	12,643	0.02%
2022/02/24	1	62.00	1	62.00	61.50	0	14,277	0.00%
2022/02/22	1.3	64.28	0	0.00	64.30	1.3	15,252	0.01%
2022/02/18	0	0.00	4	66.27	67.60	-4	16,670	-0.02%
2022/02/17	1	67.80	0	0.00	67.20	1	17,688	0.01%
2022/02/16	4	67.78	0	0.00	68.00	4	19,771	0.02%
2022/02/15	0	0.00	3	65.67	65.60	-3	21,772	-0.01%
2022/02/14	1	65.00	6	66.65	65.20	-5	25,647	-0.02%
2022/02/11	1	69.10	0	0.00	68.80	1	27,111	0.00%
2022/02/10	4	69.38	3	68.63	68.20	1	27,857	0.00%
2022/02/09	5	69.06	0	0.00	68.70	5	28,956	0.02%
2022/01/26	1	67.00	1	66.70	67.00	0	31,799	0.00%
2022/01/25	0.1	66.60	0	0.00	66.50	0.1	33,215	0.00%
2022/01/24	0	0.00	10	69.69	69.60	-10	34,442	-0.03%
2022/01/21	2	70.55	1	69.30	70.40	1	35,072	0.00%
2022/01/17	0	0.00	2	73.00	73.80	-2	37,279	-0.01%
2022/01/14	2	72.15	0	0.00	72.10	2	37,609	0.01%
2022/01/13	4	73.20	3	73.37	73.70	1	38,006	0.00%
2022/01/12	0	0.00	3	73.80	73.50	-3	38,002	-0.01%
2022/01/11	6	74.48	0	0.00	74.00	6	37,927	0.02%
2022/01/10	4.2	78.21	3	78.47	78.80	1.2	37,725	0.00%
2022/01/07	10.2	78.50	0	0.00	78.10	10.2	37,654	0.03%
2022/01/06	0	0.00	1	83.50	82.00	-1	37,509	0.00%
2022/01/05	4.2	83.59	42	83.77	83.50	-37.9	37,444	-0.10%
2022/01/04	4	86.50	17	87.05	86.00	-13	37,324	-0.03%
2022/01/03	10	87.00	6	87.03	86.40	4	37,205	0.01%
2021/12/30	3	85.87	1	86.20	85.90	2	37,130	0.01%
2021/12/29	3	87.10	3	87.30	87.40	0	37,075	0.00%
2021/12/28	10	87.65	4	86.75	86.60	6	37,005	0.02%
2021/12/27	5	88.50	11	89.37	89.00	-6	36,847	-0.02%
2021/12/24	3	88.23	2	88.00	87.70	1	36,731	0.00%
2021/12/23	10	89.10	3	89.10	89.40	7	36,479	0.02%
2021/12/22	2	88.45	4	88.65	86.50	-2	36,184	-0.01%
2021/12/21	0	0.00	4	87.83	86.70	-4	35,854	-0.01%
2021/12/20	0	0.00	4	87.53	87.80	-4	35,701	-0.01%
2021/12/17	18	85.63	19	86.17	86.30	-1	35,437	0.00%
2021/12/16	20	91.12	20	89.71	91.20	0	35,077	0.00%
2021/12/15	3	84.67	3	85.33	87.00	0	34,663	0.00%
2021/12/14	7	82.91	3	82.70	83.30	4	34,486	0.01%
2021/12/13	0	0.00	8	87.05	87.00	-8	34,253	-0.02%
2021/12/10	21	88.45	2	87.35	86.20	19	34,088	0.06%
2021/12/09	18	90.64	9	91.89	89.20	9	33,832	0.03%
2021/12/08	14	90.80	35	90.87	89.00	-21	33,400	-0.06%
2021/12/07	17	92.61	19	91.97	90.20	-2	33,056	-0.01%
2021/12/06	18	90.27	2	91.30	90.00	16	32,385	0.05%
2021/12/03	43	90.97	55	90.94	90.40	-12	32,138	-0.04%
2021/12/02	19	89.88	20	88.45	87.60	-1	31,348	0.00%
2021/12/01	13	88.46	7	88.69	89.00	6	30,951	0.02%
2021/11/30	12	87.83	17	87.16	88.30	-5	30,503	-0.02%
2021/11/29	17	81.52	12	81.98	84.00	5	29,973	0.02%
2021/11/26	11.6	85.84	7	83.46	84.40	4.6	29,519	0.02%
2021/11/25	39.9	89.28	17.4	89.86	85.60	22.5	28,830	0.08%
2021/11/24	4	85.75	10	85.28	85.00	-6	27,866	-0.02%
2021/11/23	39	83.94	36	85.49	85.80	3	27,499	0.01%
2021/11/22	11	90.84	3	90.27	90.50	8	26,899	0.03%
2021/11/19	6.9	92.32	24.5	91.37	90.50	-17.6	26,619	-0.07%
2021/11/18	12	90.71	2	89.55	89.10	10	25,846	0.04%
2021/11/17	14.5	92.92	13.1	93.82	92.80	1.4	25,368	0.01%
2021/11/16	43.3	93.26	53	93.13	90.70	-9.7	24,376	-0.04%
2021/11/15	86.2	99.70	110	98.46	94.50	-23.8	23,355	-0.10%	大賣/
2021/11/12	91	95.54	98.8	95.28	99.00	-7.8	21,248	-0.04%
2021/11/11	126.5	93.78	134.2	94.24	90.00	-7.7	19,169	-0.04%	大買/大賣/
2021/11/10	60	90.79	74.1	90.76	92.50	-14.1	15,253	-0.09%
2021/11/09	26	81.36	16	82.69	84.10	10	13,734	0.07%
2021/11/08	25	73.27	36	72.88	76.50	-11	12,992	-0.08%
2021/11/05	56	70.26	54	70.69	69.60	2	11,841	0.02%
2021/11/04	58.2	69.50	25	70.89	67.20	33.2	10,262	0.32%
2021/11/03	18.3	67.25	3.2	67.92	71.00	15.1	9,459	0.16%
2021/11/02	41.2	70.39	36.7	69.04	69.00	4.4	8,675	0.05%
2021/11/01	63	66.19	57	67.88	68.30	6	7,207	0.08%
2021/10/29	16	59.72	56.2	60.24	62.10	-40.2	5,907	-0.68%
2021/10/28	10	58.19	9	57.50	56.50	1	5,203	0.02%
2021/10/27	64	58.95	57.5	59.11	58.80	6.5	4,941	0.13%
2021/10/26	2	57.60	36.5	56.79	58.60	-34.5	3,605	-0.96%
2021/10/25	7	50.63	10	51.29	53.30	-3	3,185	-0.09%
2021/10/22	13	49.60	14	50.48	48.50	-1	2,943	-0.03%
2021/10/21	10	50.01	20.3	49.44	49.70	-10.3	2,551	-0.40%
2021/10/20	2	44.85	6	45.58	46.65	-4	2,086	-0.19%
2021/10/19	1	42.25	0	0.00	42.45	1	2,016	0.05%
2021/10/18	1	43.80	0	0.00	42.05	1	2,082	0.05%
2021/10/15	0	0.00	1	40.80	40.75	-1	2,161	-0.05%
2021/10/08	12	40.81	0	0.00	40.45	12	2,578	0.47%
2021/10/06	11	39.82	1	39.90	39.35	10	3,229	0.31%
2021/10/04	0	0.00	4	40.33	39.80	-4	3,664	-0.11%
2021/09/30	0	0.00	1	43.25	43.35	-1	3,797	-0.03%
2021/09/27	5	47.50	0	0.00	46.50	5	4,602	0.11%
2021/09/22	0	0.00	1	45.50	45.75	-1	4,914	-0.02%
2021/09/17	0	0.00	0.3	48.00	47.35	-0.3	4,976	-0.01%
2021/09/13	0	0.00	1	47.15	47.05	-1	5,438	-0.02%
2021/09/09	1	47.10	0	0.00	47.40	1	5,858	0.02%
2021/09/08	1	47.00	0	0.00	46.80	1	5,913	0.02%
2021/09/07	2	48.00	0	0.00	47.80	2	6,048	0.03%
2021/09/06	3	48.80	0	0.00	48.75	3	6,115	0.05%
2021/09/03	5	51.50	0	0.00	51.20	5	6,139	0.08%
2021/09/02	3	50.67	5	52.00	51.00	-2	6,119	-0.03%
2021/09/01	5	50.70	0	0.00	50.40	5	6,071	0.08%
2021/08/17	1	47.35	1	49.90	47.15	0	6,291	0.00%
2021/08/12	10	55.80	0	0.00	51.60	10	6,284	0.16%
2021/08/09	1	51.10	0	0.00	51.00	1	6,274	0.02%
2021/08/05	0	0.00	1	54.80	54.20	-1	6,275	-0.02%
2021/08/04	1	53.90	0	0.00	53.90	1	6,329	0.02%
2021/08/03	1.2	54.57	0	0.00	54.40	1.2	6,378	0.02%
2021/08/02	0.2	53.80	2	54.30	53.70	-1.8	6,458	-0.03%
2021/07/30	23	54.94	5	55.26	54.00	18	6,566	0.27%
2021/07/27	2	58.95	0	0.00	57.60	2	6,433	0.03%
2021/07/26	3	60.97	0	0.00	60.90	3	6,440	0.05%
2021/07/22	0	0.00	2	60.70	61.10	-2	6,382	-0.03%
2021/07/21	2	59.60	1	59.30	59.90	1	6,341	0.02%
2021/07/20	1.1	60.06	8	60.28	60.80	-6.9	6,311	-0.11%
2021/07/19	1	62.00	0	0.00	61.10	1	6,268	0.02%
2021/07/16	1	62.40	0	0.00	62.10	1	6,347	0.02%
2021/07/15	306	64.64	302	63.93	63.30	4	6,303	0.06%	大買/大賣/
2021/07/14	3	63.67	3	63.13	63.60	0	6,120	0.00%
2021/07/13	309	64.19	321	63.17	62.00	-12	5,867	-0.20%	大買/大賣/
2021/07/12	0	0.00	14	61.34	62.30	-14	5,556	-0.25%
2021/07/07	1	58.70	0	0.00	57.80	1	5,294	0.02%
2021/07/06	7	59.39	1	59.50	58.60	6	5,252	0.11%
2021/07/05	1	62.20	26	62.25	62.40	-25	5,058	-0.49%
2021/07/02	0	0.00	4	55.80	56.80	-4	4,723	-0.08%
2021/07/01	24	55.73	1	55.70	53.80	23	4,847	0.47%
2021/06/30	1	56.60	23	57.13	56.60	-22	5,195	-0.42%
2021/06/29	2	55.90	4	56.13	56.60	-2	5,319	-0.04%
2021/06/28	5	55.80	4	55.43	55.00	1	5,187	0.02%
2021/06/25	4	55.93	4	55.95	55.80	0	5,136	0.00%
2021/06/24	4	55.95	0	0.00	55.40	4	5,093	0.08%
2021/06/23	0	0.00	2.3	54.96	55.30	-2.3	5,007	-0.05%
2021/06/22	15	56.74	11	55.88	54.70	4	4,944	0.08%
2021/06/21	8	54.71	18	54.87	54.70	-10	4,754	-0.21%
2021/06/18	6	52.40	1	54.50	52.10	5	4,520	0.11%
2021/06/17	1	51.90	0	0.00	53.70	1	4,415	0.02%
2021/06/16	14	52.49	17	53.19	52.40	-3	4,382	-0.07%
2021/06/15	0	0.00	16	52.76	52.30	-16	4,254	-0.38%
2021/06/11	5	51.98	6	51.00	50.80	-1	4,248	-0.02%
2021/06/10	2	50.20	0	0.00	50.50	2	4,288	0.05%
2021/06/07	1	48.90	0	0.00	49.40	1	4,269	0.02%
2021/06/04	2	49.85	10	50.01	49.85	-8	4,258	-0.19%
2021/06/03	6	50.98	2	50.80	50.90	4	4,266	0.09%
2021/06/02	19	51.39	0	0.00	50.90	19	4,270	0.44%
2021/06/01	10	51.63	7	51.57	51.50	3	4,241	0.07%
2021/05/31	3	49.70	0	0.00	49.40	3	4,184	0.07%
2021/05/28	1	47.85	0	0.00	48.30	1	4,132	0.02%
2021/05/27	1	45.80	0	0.00	46.50	1	4,081	0.02%
2021/05/26	0	0.00	6	45.60	45.70	-6	4,075	-0.15%
2021/05/19	5	43.40	0	0.00	43.40	5	4,066	0.12%
2021/05/18	1	43.80	6	43.00	43.70	-5	4,060	-0.12%
2021/05/17	1	43.00	0	0.00	39.90	1	4,034	0.02%
2021/05/13	2	44.85	0	0.00	44.20	2	3,972	0.05%
2021/05/12	3	45.70	0	0.00	45.60	3	3,959	0.08%
2021/05/11	16	51.06	0	0.00	49.90	16	3,899	0.41%
2021/05/10	0	0.00	11	54.92	54.30	-11	3,857	-0.29%
2021/05/07	0	0.00	8	52.84	54.60	-8	3,782	-0.21%
2021/05/06	2	49.80	0	0.00	50.00	2	3,670	0.05%
2021/05/05	8	51.30	0	0.00	50.10	8	3,669	0.22%
2021/05/04	2	52.30	1	50.70	50.70	1	3,677	0.03%
2021/05/03	23	55.26	2	54.90	53.40	21	3,662	0.57%
2021/04/29	2	53.80	0	0.00	53.20	2	3,636	0.06%
2021/04/28	2	53.70	1	53.80	53.40	1	3,638	0.03%
2021/04/27	9	54.27	0	0.00	54.20	9	3,693	0.24%
2021/04/26	7	56.29	4.4	56.08	55.70	2.6	3,725	0.07%
2021/04/23	4	55.08	5	55.42	55.50	-1	3,747	-0.03%
2021/04/22	16	56.62	7	55.94	53.70	9	3,932	0.23%
2021/04/21	5	53.74	0	0.00	53.50	5	3,906	0.13%
2021/04/20	1	54.40	11.1	53.43	54.20	-10.1	3,946	-0.26%
2021/04/19	1	53.60	0	0.00	53.60	1	3,970	0.03%
2021/04/16	0	0.00	8	55.40	55.00	-8	3,954	-0.20%
2021/04/15	5	55.68	0.1	55.20	55.30	4.9	3,937	0.12%
2021/04/14	2	53.40	0	0.00	52.80	2	3,884	0.05%
2021/04/13	2	56.45	3	55.83	55.10	-1	3,931	-0.03%
2021/04/12	4	55.63	0	0.00	54.50	4	4,055	0.10%
2021/04/09	7	57.99	0	0.00	57.10	7	4,098	0.17%
2021/04/08	6	60.05	3	59.60	59.20	3	4,093	0.07%
2021/04/07	4	59.80	12	59.74	59.50	-8	4,033	-0.20%
2021/04/06	25	61.60	12	60.88	62.50	13	3,880	0.34%
2021/04/01	4	58.55	15	57.13	58.00	-11	3,512	-0.31%
2021/03/31	3	53.07	16	52.92	53.30	-13	3,414	-0.38%
2021/03/30	11	52.29	1	52.50	52.20	10	3,517	0.28%
2021/03/29	1	53.90	12	53.08	52.70	-11	3,570	-0.31%
2021/03/26	1	51.80	2	52.05	51.70	-1	3,621	-0.03%
2021/03/25	2	50.80	0	0.00	51.30	2	3,736	0.05%
2021/03/24	4	51.25	8	51.46	50.80	-4	4,001	-0.10%
2021/03/23	8	52.65	8	53.41	51.00	0	4,206	0.00%
2021/03/22	1	49.50	0	0.00	49.25	1	4,162	0.02%
2021/03/19	0	0.00	3	48.63	49.80	-3	4,206	-0.07%
2021/03/17	8	50.39	0	0.00	50.00	8	4,299	0.19%
2021/03/16	2	48.45	3	51.47	51.90	-1	4,414	-0.02%
2021/03/15	0	0.00	2	47.70	47.20	-2	4,528	-0.04%
2021/03/10	2	46.50	0	0.00	46.65	2	4,705	0.04%
2021/03/08	0	0.00	9	47.25	46.95	-9	4,931	-0.18%
2021/03/05	4	48.75	1	49.05	48.40	3	5,145	0.06%
2021/03/04	1	50.60	0	0.00	49.55	1	5,363	0.02%
2021/03/03	2	50.60	0	0.00	50.00	2	5,582	0.04%
2021/03/02	2	50.70	2	50.60	50.10	0	5,883	0.00%
2021/02/26	4	50.85	0.1	51.00	51.00	3.9	6,062	0.07%
2021/02/25	1	52.40	2	51.65	51.60	-1	6,156	-0.02%
2021/02/24	2	52.50	0	52.30	52.00	2	6,202	0.03%
2021/02/23	1	52.60	0	0.00	52.00	1	6,300	0.02%
2021/02/22	4	53.83	0	0.00	53.00	4	6,384	0.06%
2021/02/19	3	53.10	0	0.00	53.30	3	6,378	0.05%
2021/02/18	0	0.00	2	53.25	53.30	-2	6,370	-0.03%
2021/02/17	2	52.00	1	52.90	52.70	1	6,357	0.02%
2021/02/05	1	51.50	0	0.00	51.10	1	6,346	0.02%
2021/02/03	6	54.03	0	0.00	53.10	6	6,323	0.09%
2021/02/01	0	0.00	2	51.90	51.00	-2	6,293	-0.03%
2021/01/29	2	52.40	0	0.00	51.30	2	6,289	0.03%
2021/01/27	0	0.00	1	54.80	54.60	-1	6,264	-0.02%
2021/01/25	0	0.00	1	57.50	56.70	-1	6,212	-0.02%
2021/01/22	1	56.60	11.1	57.71	58.10	-10.1	6,187	-0.16%
2021/01/21	6	56.00	0	0.00	55.40	6	6,150	0.10%
2021/01/20	5	55.30	5	55.82	54.80	0	6,264	0.00%
2021/01/19	4	57.88	2	57.60	58.80	2	6,207	0.03%
2021/01/18	3	57.47	2	57.05	58.10	1	6,134	0.02%
2021/01/15	22	59.93	18	60.20	59.50	4	6,043	0.07%
2021/01/14	11	56.37	3.5	57.28	58.00	7.5	5,796	0.13%
2021/01/11	0	0.00	1	55.10	55.10	-1	5,590	-0.02%
2021/01/07	1	55.80	1	55.30	55.10	0	5,527	0.00%
2021/01/06	5	56.48	0	0.00	55.60	5	5,479	0.09%
2021/01/05	5	58.06	2	60.10	59.10	3	5,361	0.06%
2021/01/04	1	57.30	2	58.70	58.70	-1	5,175	-0.02%
2020/12/31	0	0.00	1	51.90	53.40	-1	5,031	-0.02%
2020/12/30	0	0.00	1	51.90	51.80	-1	4,927	-0.02%
2020/12/25	0	0.00	15	52.70	51.90	-15	4,769	-0.31%
2020/12/24	0	0.00	12	56.34	54.90	-12	4,640	-0.26%
2020/12/23	3	56.30	1	58.10	58.20	2	4,523	0.04%
2020/12/22	6	57.32	7	57.54	56.80	-1	4,477	-0.02%
2020/12/21	3	59.10	1	59.60	59.30	2	4,403	0.05%
2020/12/18	23	58.97	9	60.36	60.80	14	4,270	0.33%
2020/12/17	10	56.56	16	56.33	56.90	-6	3,997	-0.15%
2020/12/15	5	50.94	0	0.00	50.70	5	3,776	0.13%
2020/12/14	5	52.28	1	52.60	52.50	4	3,732	0.11%
2020/12/11	6	51.83	3	52.67	51.50	3	3,725	0.08%
2020/12/10	4	53.48	14	54.06	53.30	-10	3,682	-0.27%
2020/12/09	19	53.37	15	52.61	54.30	4	3,571	0.11%
2020/12/08	2	49.60	2	49.50	49.45	0	3,418	0.00%
2020/12/07	3	48.58	2	50.20	48.40	1	3,394	0.03%
2020/12/04	7	50.90	1	51.30	50.80	6	3,319	0.18%
2020/12/03	4	50.80	4	50.65	49.60	0	3,261	0.00%
2020/12/02	1	51.60	11	52.24	51.60	-10	3,201	-0.31%
2020/12/01	9	51.22	15	52.43	53.50	-6	3,064	-0.20%
2020/11/30	10	48.97	20	49.29	49.80	-10	2,844	-0.35%
2020/11/27	31	50.20	13	50.32	49.80	18	2,641	0.68%
2020/11/26	23	49.82	13	49.90	51.00	10	2,450	0.41%
2020/11/25	14	45.34	2	46.40	46.40	12	2,186	0.55%
2020/11/24	0	0.00	23	42.57	42.20	-23	2,022	-1.14%
2020/11/23	2	41.95	2	40.00	42.05	0	1,968	0.00%
2020/11/20	2	40.55	4	41.58	40.40	-2	1,972	-0.10%
2020/11/19	0	0.00	6	40.73	41.00	-6	1,935	-0.31%
2020/11/18	2	38.40	1	38.50	38.30	1	1,994	0.05%
2020/11/17	1	38.00	0	0.00	37.60	1	2,206	0.05%
2020/11/16	0	0.00	2	37.80	37.65	-2	2,357	-0.08%
2020/11/12	0	0.00	0.3	37.50	37.60	-0.3	2,405	-0.01%
2020/11/11	5	37.30	0	0.00	37.50	5	2,419	0.21%
2020/11/10	1	37.95	0	0.00	37.60	1	2,437	0.04%
2020/11/09	1	38.00	1	38.25	38.00	0	2,466	0.00%
2020/11/06	2	37.95	5	38.40	37.80	-3	2,517	-0.12%
2020/11/05	1	38.30	0	0.00	38.20	1	2,552	0.04%
2020/11/04	5	38.60	0	0.00	38.60	5	2,585	0.19%
2020/11/03	0	0.00	3	37.33	37.00	-3	2,667	-0.11%
2020/11/02	1	36.75	0	0.00	36.75	1	2,786	0.04%
2020/10/30	0	0.00	1	38.45	37.40	-1	3,059	-0.03%
2020/10/29	1	39.00	6	39.07	39.00	-5	3,311	-0.15%
2020/10/28	10	40.95	13	41.54	40.50	-3	3,322	-0.09%
2020/10/27	0	0.00	2	38.55	38.55	-2	3,270	-0.06%
2020/10/21	2	36.13	12	35.80	35.80	-10	3,856	-0.26%
2020/10/20	1	34.95	0	0.00	34.60	1	4,163	0.02%
2020/10/16	0	0.00	1	36.30	35.05	-1	4,427	-0.02%
2020/10/15	1	35.85	0	0.00	35.90	1	4,455	0.02%
2020/10/05	2	35.90	0	0.00	35.90	2	5,062	0.04%
2020/09/28	0	0.00	1	35.85	37.00	-1	5,825	-0.02%
2020/09/25	0	0.00	2	35.10	35.45	-2	5,953	-0.03%
2020/09/17	0	0.00	2	39.23	39.00	-2	6,903	-0.03%
2020/09/16	6	39.85	0	0.00	39.00	6	6,916	0.09%
2020/09/15	2	40.30	0	0.00	39.85	2	6,921	0.03%
2020/09/14	6	41.04	26	40.91	40.80	-20	6,985	-0.29%
2020/09/11	5	39.23	2	39.10	39.30	3	6,913	0.04%
2020/09/10	2	38.65	0	0.00	38.50	2	6,869	0.03%
2020/09/07	0	0.00	1	37.80	37.85	-1	6,830	-0.01%
2020/09/04	5	39.05	5	38.70	39.05	0	6,802	0.00%
2020/09/03	1	39.85	0	0.00	39.50	1	6,777	0.01%
2020/09/02	11	40.05	10	40.33	39.70	1	6,763	0.01%
2020/09/01	2	41.35	0	0.00	40.60	2	6,730	0.03%
2020/08/31	5	41.20	1	40.90	41.40	4	6,693	0.06%
2020/08/28	5	39.95	0	0.00	39.70	5	6,649	0.08%
2020/08/27	0	0.00	4	40.55	40.00	-4	6,621	-0.06%
2020/08/26	0	0.00	1	42.05	40.55	-1	6,565	-0.02%
2020/08/25	4	41.96	1	41.70	41.75	3	6,490	0.05%
2020/08/24	9	42.22	2	41.95	42.00	7	6,410	0.11%
2020/08/21	9	41.67	17	42.51	43.45	-8	6,253	-0.13%
2020/08/20	7	39.60	6	39.45	39.50	1	6,045	0.02%
2020/08/19	0	0.00	1	38.80	38.95	-1	5,910	-0.02%
2020/08/18	4	37.10	0	0.00	37.05	4	5,867	0.07%
2020/08/13	1	37.95	22	36.74	36.70	-21	5,872	-0.36%
2020/08/12	1	37.35	30	37.60	37.60	-29	5,851	-0.50%
2020/08/11	0	0.00	31	36.63	36.60	-31	5,804	-0.53%
2020/08/10	10	37.85	6	37.70	37.70	4	5,759	0.07%
2020/08/07	5	38.70	5	38.25	38.25	0	5,724	0.00%
2020/08/06	14	40.44	13	39.79	39.80	1	5,623	0.02%
2020/08/05	15	41.73	17	41.54	41.10	-2	5,510	-0.04%
2020/08/04	261	41.67	267	40.44	40.45	-6	5,238	-0.11%	大買/大賣/
2020/08/03	9	38.70	10	38.50	38.50	-1	4,970	-0.02%
2020/07/31	7	38.94	7	38.83	38.80	0	4,931	0.00%
2020/07/30	17	38.41	10	38.76	38.75	7	4,844	0.14%
2020/07/29	2	34.03	3	35.08	35.80	-1	4,588	-0.02%
2020/07/28	2	35.08	0	0.00	33.40	2	4,540	0.04%
2020/07/27	12	37.91	5	37.24	36.75	7	4,396	0.16%
2020/07/24	4	39.20	30	39.17	38.00	-26	4,291	-0.61%
2020/07/23	8	38.80	1	38.75	38.80	7	3,973	0.18%
2020/07/22	2	37.38	1	37.95	37.10	1	3,776	0.03%
2020/07/21	4	37.08	3	37.30	37.30	1	3,756	0.03%
2020/07/20	3	36.90	2	36.60	36.60	1	3,729	0.03%
2020/07/17	20	37.35	11	37.70	37.70	9	3,658	0.25%
2020/07/16	7	36.44	19	37.04	36.35	-12	3,579	-0.34%
2020/07/15	1	38.90	5	36.61	36.20	-4	3,538	-0.11%
2020/07/13	10	38.68	2	38.10	38.10	8	3,500	0.23%
2020/07/10	8	38.33	1	37.60	37.85	7	3,462	0.20%
2020/07/09	19	40.43	19	39.53	39.20	0	3,373	0.00%
2020/07/08	7	37.56	9	37.86	38.10	-2	3,048	-0.07%
2020/07/07	5	35.63	3	35.60	35.05	2	2,744	0.07%
2020/07/06	1	37.05	1	37.35	37.35	0	2,653	0.00%
2020/07/03	31	38.21	8	37.91	37.00	23	2,525	0.91%
2020/07/02	20	34.22	11.6	35.86	36.35	8.4	2,271	0.37%
2020/07/01	4	33.04	1	32.80	33.05	3	2,133	0.14%
2020/06/30	30	33.53	4	33.56	33.55	26	2,057	1.26%
2020/06/29	1	32.55	6	31.88	32.55	-5	1,863	-0.27%
2020/06/24	3	29.60	1	29.60	29.60	2	1,674	0.12%
2020/06/23	1	26.55	0	0.00	26.95	1	1,477	0.07%
2020/06/19	0	0.00	1	27.70	26.60	-1	1,421	-0.07%
2020/06/16	0	0.00	1	27.60	27.50	-1	1,318	-0.08%
2020/06/10	0	0.00	1	28.80	28.95	-1	1,348	-0.07%
2020/06/05	1	29.95	0	0.00	29.95	1	1,371	0.07%
2020/06/04	0	0.00	2.4	30.06	29.80	-2.4	1,378	-0.17%
2020/05/28	0	0.00	10	29.73	29.25	-10	1,396	-0.72%
2020/05/27	4	30.35	6	30.33	30.00	-2	1,402	-0.14%
2020/05/26	3	30.28	0	0.00	30.65	3	1,390	0.22%
2020/05/25	5	29.10	0	0.00	29.30	5	1,378	0.36%
2020/05/22	6	30.65	0	0.00	29.50	6	1,388	0.43%
2020/05/21	1	30.55	1	30.60	30.65	0	1,371	0.00%
2020/05/20	2	29.25	0	0.00	28.95	2	1,352	0.15%
2020/05/14	2	28.50	15	28.60	28.25	-13	1,306	-0.99%
2020/05/13	15	29.17	0	0.00	29.30	15	1,297	1.16%
2020/05/12	0	0.00	1	29.50	29.20	-1	1,301	-0.08%
2020/05/11	2	29.98	0	0.00	29.80	2	1,292	0.15%
2020/05/07	0	0.00	3	31.00	31.15	-3	1,282	-0.23%
2020/04/29	0	0.00	1	31.90	31.65	-1	1,251	-0.08%
2020/04/27	1	31.95	0	0.00	32.00	1	1,273	0.08%
2020/04/24	1	31.60	1	32.15	32.00	0	1,255	0.00%
2020/04/22	1	32.00	0	0.00	31.20	1	1,229	0.08%
2020/04/21	0	0.00	3	31.32	31.55	-3	1,240	-0.24%
2020/04/20	1	30.00	0	0.00	31.30	1	1,208	0.08%
2020/04/17	1	31.00	1	31.20	30.45	0	1,236	0.00%
2020/04/16	2	28.90	7	29.95	30.45	-5	1,173	-0.43%
2020/04/15	1	25.80	2	26.93	27.70	-1	1,095	-0.09%
2020/04/14	5	24.80	0	0.00	25.20	5	1,075	0.47%
2020/04/10	0	0.00	1	23.80	24.20	-1	1,075	-0.09%
2020/04/09	1	24.80	0	0.00	24.45	1	1,094	0.09%
2020/04/06	0	0.00	4	19.50	19.85	-4	1,106	-0.36%
2020/03/23	0	0.00	6	16.70	16.70	-6	1,546	-0.39%
2020/03/13	0	0.00	1	21.40	21.95	-1	1,617	-0.06%
2020/03/10	1	26.90	0	0.00	26.95	1	1,571	0.06%
2020/03/05	0	0.00	2	28.90	29.00	-2	1,542	-0.13%
2020/03/03	2	28.80	0	0.00	28.80	2	1,536	0.13%
2020/02/27	0	0.00	5	30.10	28.75	-5	1,523	-0.33%
2020/02/21	1	30.85	0	0.00	30.80	1	1,578	0.06%
2020/02/19	0	0.00	3	31.10	30.75	-3	1,568	-0.19%
2020/02/17	3	30.35	0	0.00	30.40	3	1,560	0.19%
2020/02/14	0	0.00	0.1	30.45	30.65	-0.1	1,562	-0.01%
2020/02/11	1	30.25	0	0.00	30.20	1	1,552	0.06%
2020/02/06	5	30.50	0	0.00	30.60	5	1,536	0.33%
2020/02/03	0	0.00	1	28.80	29.15	-1	1,523	-0.07%
2020/01/31	1	31.20	0	0.00	31.50	1	1,501	0.07%
2020/01/20	0	0.00	2	35.95	35.65	-2	1,465	-0.14%
2020/01/17	4	35.98	1	35.90	35.70	3	1,461	0.21%
2020/01/15	5	36.07	5	35.60	35.60	0	1,463	0.00%
2020/01/14	0	0.00	2	35.70	35.65	-2	1,437	-0.14%
2020/01/13	3	35.92	4	35.93	36.10	-1	1,425	-0.07%
2020/01/09	1	33.65	5	33.85	33.80	-4	1,395	-0.29%
2020/01/03	7	35.67	7	35.59	35.60	0	1,374	0.00%
2020/01/02	1	36.30	0	0.00	36.35	1	1,354	0.07%
2019/12/27	0	0.00	2	35.95	35.25	-2	1,316	-0.15%
2019/12/24	1	36.10	0	0.00	36.90	1	1,247	0.08%
2019/12/23	5	36.22	9	37.06	36.05	-4	1,197	-0.33%
2019/12/20	2	35.00	4	34.98	34.60	-2	1,052	-0.19%
2019/12/18	0	0.00	10	33.50	33.30	-10	1,075	-0.93%
2019/12/17	4	33.60	10	34.10	33.30	-6	1,122	-0.53%
2019/12/13	0	0.00	3	31.85	31.80	-3	1,034	-0.29%
2019/12/11	2	32.78	1	32.95	32.95	1	1,021	0.10%
2019/12/10	1	32.15	1	32.05	32.05	0	1,013	0.00%
2019/12/09	1	32.00	0	0.00	32.00	1	1,025	0.10%
2019/12/06	3	32.15	0	0.00	32.00	3	1,045	0.29%
2019/12/05	0	0.00	10	32.20	32.05	-10	1,116	-0.90%
2019/12/02	0	0.00	1	31.70	31.80	-1	1,174	-0.09%
2019/11/27	0	0.00	1	33.20	32.70	-1	1,205	-0.08%
2019/11/26	10	32.43	13	32.75	32.90	-3	1,200	-0.25%
2019/11/25	11	32.95	0	0.00	32.60	11	1,203	0.91%
2019/11/22	5	32.90	5	32.80	32.80	0	1,202	0.00%
2019/11/21	12	34.32	1	34.60	33.45	11	1,190	0.92%
2019/11/19	0	0.00	5	31.70	31.60	-5	1,117	-0.45%
2019/11/14	1	31.70	0	0.00	31.30	1	1,131	0.09%
2019/11/12	0	0.00	4	31.80	31.70	-4	1,150	-0.35%
2019/10/31	0	0.00	1	32.45	32.45	-1	1,209	-0.08%
2019/10/29	1	33.65	0	0.00	33.15	1	1,214	0.08%
2019/10/28	5	33.80	8	34.06	33.70	-3	1,233	-0.24%
2019/10/25	2	34.38	1	34.15	34.05	1	1,251	0.08%
2019/10/24	2	34.78	2	34.75	34.75	0	1,317	0.00%
2019/10/23	10	34.82	10	34.91	34.90	0	1,391	0.00%
2019/10/22	3	34.62	0	0.00	34.40	3	1,381	0.22%
2019/10/21	0	0.00	10	34.35	34.70	-10	1,384	-0.72%
2019/10/18	0	0.00	3	34.98	34.35	-3	1,391	-0.22%
2019/10/17	0	0.00	2	34.33	34.35	-2	1,381	-0.14%
2019/10/16	5	33.84	0	0.00	33.65	5	1,388	0.36%
2019/10/15	18	33.88	0	0.00	33.60	18	1,390	1.29%
2019/10/08	0	0.00	1	34.30	33.75	-1	1,409	-0.07%
2019/10/07	11	34.43	0	0.00	34.15	11	1,409	0.78%
2019/10/03	0	0.00	1	34.05	34.05	-1	1,396	-0.07%
2019/10/02	3	34.30	3	34.20	34.50	0	1,414	0.00%
2019/09/26	1	35.40	1	35.00	35.55	0	1,427	0.00%
2019/09/25	1	34.80	1	35.00	34.85	0	1,446	0.00%
2019/09/24	3	35.90	1	36.45	35.55	2	1,452	0.14%
2019/09/23	17	36.98	16	37.32	36.30	1	1,430	0.07%
2019/09/20	3	35.18	3	35.17	35.30	0	1,372	0.00%
2019/09/18	2	34.05	0	0.00	33.80	2	1,350	0.15%
2019/09/16	0	0.00	1	33.45	33.50	-1	1,489	-0.07%
2019/09/10	2	33.88	0	0.00	33.60	2	1,714	0.12%
2019/09/09	3	35.88	5	35.28	34.60	-2	1,740	-0.11%
2019/09/06	3	33.00	12	33.85	33.95	-9	1,717	-0.52%
2019/09/05	6	32.68	0	0.00	32.45	6	1,695	0.35%
2019/09/03	3	32.78	1	33.35	32.60	2	1,786	0.11%
2019/09/02	7	32.57	10	32.55	32.50	-3	1,776	-0.17%
2019/08/27	0	0.00	1	32.15	31.60	-1	1,797	-0.06%
2019/08/26	1	31.50	0	0.00	31.65	1	1,810	0.06%
2019/08/23	0	0.00	1	32.70	32.50	-1	1,817	-0.06%
2019/08/22	1	32.25	0	0.00	32.10	1	1,824	0.05%
2019/08/21	12	32.10	0	0.00	32.05	12	1,836	0.65%
2019/08/20	0	0.00	1	32.70	32.15	-1	1,854	-0.05%
2019/08/19	6	32.40	2	32.30	32.30	4	1,870	0.21%
2019/08/08	1	31.60	0	0.00	31.60	1	2,048	0.05%
2019/08/07	1	31.70	0	0.00	31.15	1	2,113	0.05%
2019/08/06	0	0.00	0.5	32.90	33.05	-0.5	2,116	-0.02%
2019/08/02	1	34.70	0	0.00	34.40	1	2,159	0.05%
2019/08/01	0	0.00	0.1	34.95	35.15	-0.1	2,200	0.00%
2019/07/31	0	0.00	4	35.34	35.10	-4	2,251	-0.18%
2019/07/30	1	35.55	1	36.05	35.20	0	2,272	0.00%
2019/07/26	3	37.20	23	37.34	37.00	-20	2,259	-0.89%
2019/07/25	19	36.41	5	36.32	36.80	14	2,221	0.63%
2019/07/22	7	35.64	0	0.00	35.30	7	2,225	0.31%
2019/07/19	4	35.38	0	0.00	35.00	4	2,226	0.18%
2019/07/18	2	35.65	0	0.00	35.35	2	2,243	0.09%
2019/07/16	10	35.35	0	0.00	35.25	10	2,253	0.44%
2019/07/10	4	35.51	0	0.00	35.45	4	2,429	0.16%
2019/07/08	1	35.40	1	35.80	35.30	0	2,476	0.00%
2019/07/01	1	36.45	3	36.20	36.00	-2	2,576	-0.08%
2019/06/27	1	35.75	2	36.28	35.75	-1	2,614	-0.04%
2019/06/26	1	34.50	2	34.48	34.25	-1	2,602	-0.04%
2019/06/25	4	34.59	0	0.00	34.25	4	2,628	0.15%
2019/06/21	1	37.60	5	38.28	35.85	-4	2,762	-0.14%
2019/06/20	2	38.33	3	38.30	38.35	-1	2,697	-0.04%
2019/06/19	5	38.29	13	38.47	38.60	-8	2,773	-0.29%
2019/06/18	0	0.00	4	35.10	35.35	-4	2,643	-0.15%
2019/06/17	7	35.09	5	35.06	35.15	2	2,689	0.07%
2019/06/14	0	0.00	4	34.74	34.90	-4	2,905	-0.14%
2019/06/13	2	33.65	2	33.50	33.50	0	2,984	0.00%
2019/06/12	10	34.42	7	34.09	34.00	3	3,264	0.09%
2019/06/11	0	0.00	1	33.00	32.60	-1	3,391	-0.03%
2019/06/10	7	32.20	4	32.50	32.50	3	3,428	0.09%
2019/06/05	0	0.00	1	32.05	32.05	-1	3,449	-0.03%
2019/06/03	0	0.00	3	32.05	32.05	-3	3,513	-0.09%
2019/05/30	0	0.00	2	32.05	32.50	-2	3,561	-0.06%
2019/05/28	0	0.00	1	31.75	33.00	-1	3,571	-0.03%
2019/05/27	0	0.00	1	31.40	31.40	-1	3,567	-0.03%
2019/05/24	1	33.05	1	32.40	32.15	0	3,590	0.00%
2019/05/22	2	34.23	3	33.98	33.80	-1	3,638	-0.03%
2019/05/21	1	34.20	4	34.00	34.20	-3	3,672	-0.08%
2019/05/20	2	34.53	1	34.90	33.10	1	3,733	0.03%
2019/05/17	0	0.00	2	32.10	32.35	-2	3,741	-0.05%
2019/05/16	4	33.65	1	34.45	33.05	3	3,755	0.08%
2019/05/15	5	34.26	0	0.00	34.65	5	3,702	0.14%
2019/05/14	1	31.80	0	0.00	31.50	1	3,656	0.03%
2019/05/10	1	33.55	0	0.00	32.40	1	3,668	0.03%
2019/05/07	4	38.10	4	37.35	37.35	0	3,632	0.00%
2019/05/06	2	38.43	0	0.00	38.10	2	3,626	0.06%
2019/05/03	2	39.43	2	39.15	39.15	0	3,631	0.00%
2019/05/02	5	38.95	10	39.64	39.55	-5	3,618	-0.14%
2019/04/30	3	38.38	2	38.60	38.60	1	3,607	0.03%
2019/04/29	9	38.37	4	38.58	38.00	5	3,623	0.14%
2019/04/26	17	39.44	15	39.46	39.00	2	3,619	0.06%
2019/04/25	2	38.75	2	38.90	39.00	0	3,591	0.00%
2019/04/24	23	39.37	10	38.81	38.60	13	3,593	0.36%
2019/04/23	3	38.90	2	39.20	39.20	1	3,578	0.03%
2019/04/22	4	39.45	3	39.20	39.20	1	3,576	0.03%
2019/04/19	4	38.61	3	38.95	38.95	1	3,575	0.03%
2019/04/18	4	38.86	0	0.00	38.10	4	3,560	0.11%
2019/04/17	21	41.00	21	40.03	40.00	0	3,536	0.00%
2019/04/16	1	41.10	1	39.30	41.00	0	3,458	0.00%
2019/04/15	3	39.12	0	0.00	39.10	3	3,406	0.09%
2019/04/11	7	39.07	0	0.00	39.00	7	3,385	0.21%
2019/04/10	12	39.39	1	40.10	39.10	11	3,375	0.33%
2019/04/08	1	39.50	0	0.00	39.55	1	3,337	0.03%
2019/04/03	0	0.00	18	39.65	39.55	-18	3,323	-0.54%
2019/04/02	2	39.70	0	0.00	39.00	2	3,375	0.06%
2019/03/29	9	39.28	27	39.89	39.90	-18	3,323	-0.54%
2019/03/28	1	39.15	0	0.00	39.00	1	3,292	0.03%
2019/03/27	10	40.20	0	0.00	40.00	10	3,279	0.30%
2019/03/26	12	38.64	14	39.37	39.50	-2	3,166	-0.06%
2019/03/25	3	36.25	3	36.47	36.55	0	3,088	0.00%
2019/03/22	8	38.00	1	39.05	37.70	7	3,061	0.23%
2019/03/21	6	37.87	1	38.10	38.10	5	2,988	0.17%
2019/03/20	6	38.05	3	38.10	38.10	3	3,078	0.10%
2019/03/19	23	38.62	1	41.00	37.35	22	3,027	0.73%
2019/03/18	1	36.30	5	38.42	38.50	-4	2,779	-0.14%
2019/03/15	4	34.95	0	0.00	35.00	4	2,672	0.15%
2019/03/14	1	32.85	4	33.75	33.85	-3	2,396	-0.13%
2019/03/13	0	0.00	1	29.70	30.80	-1	2,243	-0.04%
2019/03/12	1	28.95	0	0.00	28.85	1	2,211	0.05%
2019/03/08	1	28.85	0	0.00	28.80	1	2,259	0.04%
2019/03/07	0	0.00	1	29.40	28.80	-1	2,269	-0.04%
2019/03/06	0	0.00	6	28.74	29.25	-6	2,313	-0.26%
2019/03/04	0	0.00	52	28.22	28.20	-52	2,321	-2.24%
2019/02/27	0	0.00	40	27.80	28.35	-40	2,407	-1.66%
2019/02/25	2	28.73	2	28.80	28.65	0	2,641	0.00%
2019/02/22	0	0.00	2	28.85	28.90	-2	2,634	-0.08%
2019/02/21	5	28.47	2	28.70	29.00	3	2,629	0.11%
2019/02/20	0	0.00	1	28.70	28.35	-1	2,579	-0.04%
2019/02/19	3	28.92	3	29.18	29.10	0	2,560	0.00%
2019/02/18	0	0.00	3	27.30	27.95	-3	2,494	-0.12%
2019/02/15	0	0.00	1	27.15	26.50	-1	2,468	-0.04%
2019/02/14	1	26.25	0	0.00	26.40	1	2,542	0.04%
2019/02/13	0	0.00	2	26.48	26.25	-2	2,614	-0.08%
2019/02/12	1	26.75	10	27.30	26.80	-9	2,610	-0.34%
2019/02/11	1	25.90	4	26.66	26.80	-3	2,658	-0.11%
2019/01/30	12	26.15	0	0.00	25.65	12	2,670	0.45%
2019/01/29	1	25.65	5	26.33	26.10	-4	2,669	-0.15%
2019/01/28	1	25.85	4	26.28	25.85	-3	2,649	-0.11%
2019/01/25	4	25.16	1	25.55	25.05	3	2,623	0.11%
2019/01/24	0	0.00	6	25.27	25.05	-6	2,647	-0.23%
2019/01/23	2	24.85	0	0.00	24.85	2	2,662	0.08%
2019/01/22	4	24.80	0	0.00	24.65	4	2,673	0.15%
2019/01/21	0	0.00	11	24.53	24.60	-11	2,673	-0.41%
2019/01/18	6	23.80	0	0.00	23.80	6	2,685	0.22%
2019/01/16	2	24.90	0	0.00	24.70	2	2,716	0.07%
2019/01/14	1	24.65	1	24.90	24.70	0	2,730	0.00%
2019/01/11	1	25.50	5	25.20	24.65	-4	2,752	-0.15%
2019/01/10	1	24.80	1	24.95	24.85	0	2,760	0.00%
2019/01/09	4	25.44	0	0.00	25.00	4	2,777	0.14%
2019/01/08	5	24.65	0	0.00	24.65	5	2,779	0.18%
2019/01/07	3	24.70	0	0.00	24.60	3	2,799	0.11%
2019/01/04	2	23.85	0	0.00	24.00	2	2,836	0.07%
2018/12/24	0	0.00	1	26.90	26.90	-1	2,886	-0.03%
2018/12/18	0	0.00	3	28.05	27.70	-3	2,953	-0.10%
2018/12/14	1	28.85	1	28.50	28.75	0	3,038	0.00%
2018/12/13	6	29.74	3	29.43	28.85	3	3,134	0.10%
2018/12/10	1	26.10	0	0.00	26.10	1	3,105	0.03%
2018/12/06	0	0.00	1	25.85	26.10	-1	3,086	-0.03%
2018/12/04	1	28.80	0	0.00	28.95	1	3,076	0.03%
2018/12/03	2	29.18	1	29.25	29.20	1	3,080	0.03%
2018/11/30	1	28.80	2	29.30	28.60	-1	3,070	-0.03%
2018/11/29	4	28.93	3	28.37	28.40	1	3,068	0.03%
2018/11/26	1	26.50	1	26.90	26.80	0	3,227	0.00%
2018/11/23	1	29.35	0	0.00	25.85	1	3,178	0.03%
2018/11/22	5	26.70	48	26.69	26.70	-43	3,106	-1.38%
2018/11/20	0	0.00	1	23.90	23.55	-1	3,002	-0.03%
2018/11/19	5	23.75	0	0.00	23.65	5	3,007	0.17%
2018/11/16	1	23.95	1	23.95	23.95	0	3,064	0.00%
2018/11/15	0	0.00	1	23.70	23.70	-1	3,118	-0.03%
2018/11/14	3	24.40	0	0.00	24.00	3	3,110	0.10%
2018/11/13	0	0.00	2	24.78	24.90	-2	3,087	-0.06%
2018/11/12	3	24.67	25	22.94	24.65	-22	3,018	-0.73%
2018/11/09	0	0.00	1	22.40	22.75	-1	2,973	-0.03%
2018/11/08	0	0.00	8	23.59	22.35	-8	2,995	-0.27%
2018/11/07	1	22.10	0	0.00	22.55	1	3,010	0.03%
2018/11/05	41	20.77	0	0.00	21.15	41	3,087	1.33%
2018/11/01	7	21.10	5	21.26	21.35	2	3,132	0.06%
2018/10/31	5	20.08	14	19.54	20.20	-9	3,126	-0.29%
2018/10/26	0	0.00	2	18.90	18.85	-2	3,200	-0.06%
2018/10/25	27	19.85	1	20.00	19.65	26	3,196	0.81%
2018/10/24	2	21.40	0	0.00	21.15	2	3,190	0.06%
2018/10/18	11	23.60	0	0.00	23.10	11	3,213	0.34%
2018/10/16	1	25.30	5	24.65	24.65	-4	3,311	-0.12%
2018/10/15	0	0.00	6	24.97	24.90	-6	3,356	-0.18%
2018/10/12	1	24.70	0	0.00	24.60	1	3,387	0.03%
2018/10/11	0	0.00	7	24.50	24.50	-7	3,401	-0.21%
2018/10/08	0	0.00	2	28.90	28.90	-2	3,448	-0.06%
2018/10/05	0	0.00	3	29.20	28.75	-3	3,464	-0.09%
2018/10/04	2	31.10	1	31.05	30.85	1	3,488	0.03%
2018/10/03	5	33.99	11	32.36	32.40	-6	3,632	-0.17%
2018/10/02	4	35.20	1	35.00	35.00	3	3,755	0.08%
2018/10/01	1	36.10	0	0.00	35.75	1	3,821	0.03%
2018/09/28	0	0.00	2	35.90	35.75	-2	3,978	-0.05%
2018/09/27	3	36.83	1	36.70	36.10	2	4,132	0.05%
2018/09/26	3	37.53	4	37.29	37.00	-1	4,340	-0.02%
2018/09/25	3	36.92	0	0.00	36.90	3	4,569	0.07%
2018/09/21	2	36.98	1	36.90	36.90	1	4,984	0.02%
2018/09/20	1	37.50	10	36.85	36.95	-9	5,195	-0.17%
2018/09/19	18	39.44	4	38.54	38.05	14	5,237	0.27%
2018/09/18	8	38.30	13	37.63	37.35	-5	5,270	-0.09%
2018/09/17	5	36.85	7	36.62	36.20	-2	5,414	-0.04%
2018/09/14	2	36.03	0	0.00	36.60	2	5,661	0.04%
2018/09/13	3	35.60	0	0.00	35.30	3	5,935	0.05%
2018/09/11	1	35.90	0	0.00	36.05	1	6,611	0.02%
2018/09/10	2	35.05	0	0.00	35.00	2	6,919	0.03%
2018/09/07	0	0.00	1	38.30	37.05	-1	7,192	-0.01%
2018/09/06	7	38.79	7	38.42	38.35	0	7,280	0.00%
2018/09/05	13	39.03	13	38.46	38.15	0	7,641	0.00%
2018/09/04	2	39.00	1	38.90	38.40	1	7,816	0.01%
2018/09/03	13	38.34	24	38.56	37.40	-11	7,856	-0.14%
2018/08/31	27	38.38	17	39.46	39.90	10	7,891	0.13%
2018/08/30	4	36.83	4	36.90	36.90	0	7,861	0.00%
2018/08/29	6	36.26	1	36.95	36.50	5	7,909	0.06%
2018/08/24	2	34.55	0	0.00	34.50	2	8,175	0.02%
2018/08/23	3	35.52	8	37.12	35.30	-5	8,274	-0.06%
2018/08/22	8	35.94	1	36.05	36.35	7	8,297	0.08%
2018/08/21	4	34.50	10	34.45	34.15	-6	8,296	-0.07%
2018/08/17	6	36.20	12	36.23	35.30	-6	8,324	-0.07%
2018/08/16	5	35.46	3	35.90	35.90	2	8,317	0.02%
2018/08/15	1	35.70	0	0.00	35.45	1	8,315	0.01%
2018/08/14	2	35.45	1	35.50	35.50	1	8,324	0.01%
2018/08/13	18	35.54	1	36.35	35.15	17	8,494	0.20%
2018/08/10	4	39.18	1	39.60	38.70	3	8,575	0.03%
2018/08/09	3	39.18	1	38.50	38.65	2	8,835	0.02%
2018/08/08	3	40.73	6	41.16	40.10	-3	9,082	-0.03%
2018/08/07	4	41.18	2	41.20	41.20	2	9,098	0.02%
2018/08/02	1	43.35	1	42.25	42.35	0	9,410	0.00%
2018/07/31	2	45.00	1	44.70	45.60	1	9,520	0.01%
2018/07/26	0	0.00	2	46.55	46.55	-2	10,005	-0.02%
2018/07/25	3	47.53	0	0.00	47.00	3	10,381	0.03%
2018/07/24	0	0.00	2	47.80	47.60	-2	10,379	-0.02%
2018/07/23	1	47.35	2	46.80	47.15	-1	10,464	-0.01%
2018/07/20	2	45.20	4	45.70	45.20	-2	10,498	-0.02%
2018/07/19	6	45.55	6	45.08	45.00	0	10,644	0.00%
2018/07/18	3	46.62	2	48.15	46.20	1	10,796	0.01%
2018/07/17	2	47.25	2	47.25	47.25	0	10,883	0.00%
2018/07/16	2	48.28	1	47.70	48.00	1	11,280	0.01%
2018/07/13	2	48.43	6	48.38	48.20	-4	11,245	-0.04%
2018/07/12	6	48.16	16	47.91	47.95	-10	11,567	-0.09%
2018/07/11	53	47.88	66	48.38	48.10	-13	11,705	-0.11%
2018/07/10	21	45.15	10	45.09	45.60	11	11,634	0.09%
2018/07/06	8	47.37	0	0.00	48.55	8	11,839	0.07%
2018/07/05	14	49.42	10	47.51	47.75	4	11,778	0.03%
2018/07/04	20	51.11	0	0.00	49.00	20	11,826	0.17%
2018/07/03	3	51.97	9	52.38	50.00	-6	11,863	-0.05%
2018/07/02	22	52.71	32	53.91	51.40	-10	11,591	-0.09%
2018/06/29	20	48.89	15.5	48.88	50.40	4.5	11,188	0.04%
2018/06/28	2	47.85	1	46.00	45.85	1	10,976	0.01%
2018/06/27	1	47.00	3	47.80	47.70	-2	10,885	-0.02%
2018/06/26	19	45.01	52	46.73	47.50	-33	10,755	-0.31%
2018/06/25	11	45.88	4	45.59	44.50	7	10,586	0.07%
2018/06/22	71	50.40	58	51.64	49.00	13	10,353	0.13%
2018/06/21	14	48.92	35	49.56	50.10	-21	10,077	-0.21%
2018/06/20	21	45.98	15	46.96	46.10	6	9,813	0.06%
2018/06/19	5	46.73	34.6	46.78	47.15	-29.6	9,495	-0.31%
2018/06/15	3	41.02	6	41.99	42.90	-3	9,375	-0.03%
2018/06/14	5	39.95	5	40.66	40.15	0	9,233	0.00%
2018/06/13	12	41.05	15	42.22	39.00	-3	9,282	-0.03%
2018/06/12	1	38.60	6	39.38	39.35	-5	9,006	-0.06%
2018/06/11	0	0.00	5	37.90	37.65	-5	9,064	-0.06%
2018/06/08	7	36.25	6	36.38	35.95	1	9,002	0.01%
2018/06/07	1.3	37.53	1	39.00	37.45	0.3	8,910	0.00%
2018/06/06	4	38.78	5	38.71	38.55	-1	8,907	-0.01%
2018/06/05	11	39.02	20	39.43	38.20	-9	8,871	-0.10%
2018/06/04	1	42.35	12	40.92	42.30	-11	8,700	-0.13%
2018/06/01	3.3	39.21	4	39.09	38.80	-0.7	8,669	-0.01%
2018/05/31	0	0.00	9	39.45	39.45	-9	8,675	-0.10%
2018/05/30	4	38.70	8	38.09	38.70	-4	8,661	-0.05%
2018/05/29	2	37.00	23	36.77	37.50	-21	8,673	-0.24%
2018/05/28	11	35.28	0	0.00	35.00	11	8,672	0.13%
2018/05/25	3	34.98	3	35.08	34.80	0	8,726	0.00%
2018/05/24	7	34.56	0	0.00	34.90	7	8,796	0.08%
2018/05/23	0	0.00	4	35.83	35.50	-4	8,985	-0.04%
2018/05/22	7	35.91	8	35.50	35.80	-1	9,216	-0.01%
2018/05/21	25	38.16	18	38.15	37.00	7	9,236	0.08%
2018/05/18	6	35.25	16	35.84	35.60	-10	9,168	-0.11%
2018/05/17	23	36.38	26	36.30	36.60	-3	9,229	-0.03%
2018/05/16	24	34.98	4	35.08	33.80	20	9,069	0.22%
2018/05/15	0	0.00	9	36.50	36.50	-9	8,844	-0.10%
2018/05/14	3	32.67	2	32.68	33.20	1	8,863	0.01%
2018/05/11	1	30.60	4	30.64	30.20	-3	8,709	-0.03%
2018/05/10	3	30.50	3	30.63	30.15	0	8,637	0.00%
2018/05/09	2	31.13	3	31.52	31.00	-1	8,554	-0.01%
2018/05/08	10	31.48	4	31.69	30.90	6	8,544	0.07%
2018/05/07	3	31.55	7	31.06	31.00	-4	8,596	-0.05%
2018/05/04	21	32.17	21	31.74	31.10	0	8,574	0.00%
2018/05/03	15	32.43	7	32.51	31.90	8	8,483	0.09%
2018/05/02	17	33.25	4	33.84	30.90	13	8,397	0.15%
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/27	4	30.40	6	30.38	30.90	-2	8,131	-0.02%
2018/04/26	15	30.91	7	30.71	28.10	8	7,996	0.10%
2018/04/25	6	30.03	13	30.11	29.90	-7	7,863	-0.09%
2018/04/24	18	29.73	9	29.27	29.00	9	7,654	0.12%
2018/04/23	5	33.34	3	32.20	32.20	2	7,447	0.03%
2018/04/20	25	36.29	15	36.04	35.50	10	7,296	0.14%
2018/04/19	0	0.00	1	34.50	34.50	-1	6,850	-0.01%
2018/04/18	14	29.28	26	29.31	31.40	-12	6,821	-0.18%
2018/04/17	14	29.30	1	32.00	28.55	13	6,457	0.20%
2018/04/16	5	32.58	7.1	32.01	31.70	-2.1	6,250	-0.03%
2018/04/13	18	32.48	17	33.25	32.95	1	6,134	0.02%
2018/04/12	7	36.00	0	0.00	33.30	7	5,835	0.12%
2018/04/11	7	37.19	8	36.99	36.90	-1	5,665	-0.02%
2018/04/10	26	36.78	20	37.44	36.00	6	5,565	0.11%
2018/04/09	24	39.73	14	39.58	38.70	10	5,342	0.19%
2018/04/03	11	43.32	0	0.00	43.00	11	5,068	0.22%
2018/04/02	0	0.00	8	42.50	42.95	-8	5,039	-0.16%
2018/03/31	0	0.00	15	41.45	41.45	-15	5,014	-0.30%
2018/03/30	1	39.00	0	0.00	37.70	1	4,975	0.02%
2018/03/27	6	36.71	0	0.00	38.30	6	4,959	0.12%
2018/03/26	0	0.00	1	34.10	35.10	-1	4,915	-0.02%
2018/03/23	10	35.50	3	33.38	34.00	7	4,884	0.14%
2018/03/22	2	38.10	1	38.10	36.35	1	4,811	0.02%
2018/03/21	25	39.44	38	39.79	40.35	-13	4,771	-0.27%
2018/03/20	22	35.32	4	35.30	36.70	18	4,550	0.40%
2018/03/19	47	31.30	4	32.30	33.40	43	4,382	0.98%
2018/03/16	7	30.74	2	31.43	30.40	5	4,204	0.12%
2018/03/15	8	31.89	6	31.83	32.20	2	4,071	0.05%
2018/03/13	2	26.00	2	26.65	26.65	0	3,766	0.00%
2018/03/12	0	0.00	6.4	23.81	24.25	-6.4	3,704	-0.17%
2018/03/09	0	0.00	5	23.30	22.05	-5	3,598	-0.14%
2018/03/08	5	22.55	0	0.00	22.70	5	3,541	0.14%
2018/03/07	5	23.50	3	23.10	23.00	2	3,492	0.06%
2018/03/06	1	23.40	3	24.80	24.50	-2	3,428	-0.06%
2018/03/05	6	23.92	2	23.75	23.90	4	3,361	0.12%
2018/03/02	10	23.64	14	23.21	23.75	-4	3,256	-0.12%
2018/03/01	12	19.67	5	21.20	21.75	7	3,151	0.22%
2018/02/27	5	20.11	20	20.63	19.80	-15	3,066	-0.49%
2018/02/26	22	19.71	6	19.00	19.75	16	2,980	0.54%
2018/02/23	18	19.40	21.3	20.73	18.65	-3.3	2,888	-0.11%
2018/02/22	37	20.53	7	20.99	20.60	30	2,673	1.12%
2018/02/21	0	0.00	7	19.19	19.35	-7	2,419	-0.29%
2018/02/12	22	17.51	1	17.35	17.60	21	2,351	0.89%
2018/02/09	0	0.00	21	15.20	16.00	-21	2,163	-0.97%
2018/02/08	16	13.12	17	14.08	14.55	-1	1,950	-0.05%
2018/02/07	2	13.25	1	12.50	13.25	1	1,790	0.06%
2018/02/06	2	12.10	3	12.00	12.05	-1	1,702	-0.06%
2018/02/05	1	12.95	0	0.00	12.90	1	1,639	0.06%
2018/02/01	0	0.00	4	14.06	13.80	-4	1,591	-0.25%
2018/01/31	15	13.83	1	14.25	14.10	14	1,535	0.91%
2018/01/30	37	14.11	11	14.29	13.50	26	1,431	1.82%
2018/01/29	11	14.56	3	14.60	14.60	8	1,284	0.62%
2018/01/26	1	11.75	2	12.00	13.30	-1	1,164	-0.09%
2018/01/25	1	12.95	21	12.57	12.10	-20	1,055	-1.89%
2018/01/24	17	12.40	14	11.80	12.40	3	914	0.33%
2018/01/22	0	0.00	3	10.55	10.55	-3	733	-0.41%
2018/01/05	3	10.90	0	0.00	10.70	3	887	0.34%