威盛 (2388)-永豐金-中盛券商分點個股進出

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
128.0
漲跌
▼2.0
漲幅
-1.54%
成交量
2,339張
產業
上市半導體類股
640人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－永豐金-中盛券商分點個股進出

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-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	39.3	119.95	33	118.61	117.00	6.3	23,866	0.03%
2023/10/26	36.5	121.14	28	121.02	119.00	8.5	23,523	0.04%
2023/10/25	39.4	122.99	76.6	122.47	124.00	-37.2	23,188	-0.16%
2023/10/24	91.3	114.16	12.5	114.82	117.50	78.8	22,575	0.35%
2023/10/23	19.2	115.61	15	115.83	114.50	4.2	22,310	0.02%
2023/10/20	24	117.56	176	115.31	116.50	-152	22,156	-0.69%	大賣/鉅額交易
2023/10/19	44	122.50	89.1	121.96	122.50	-45.1	21,788	-0.21%
2023/10/18	187.9	129.57	172	128.89	121.50	15.9	21,471	0.07%	大買/大賣/
2023/10/17	11	129.28	40.1	133.28	134.50	-29.1	19,814	-0.15%
2023/10/16	60	123.83	41.2	123.87	122.50	18.8	19,488	0.10%
2023/10/13	45.2	120.19	47.1	120.50	122.00	-1.9	19,195	-0.01%
2023/10/12	41	115.44	31.3	114.88	118.50	9.7	19,873	0.05%
2023/10/11	16.1	110.96	13.5	112.20	108.00	2.6	20,327	0.01%
2023/10/06	10.1	116.70	16.6	117.54	116.00	-6.5	20,959	-0.03%
2023/10/05	25.4	118.46	10.6	118.64	117.00	14.8	21,594	0.07%
2023/10/04	42	118.43	43	117.95	118.50	-1	22,450	0.00%
2023/10/03	51.1	122.44	61.6	123.24	118.00	-10.5	22,460	-0.05%
2023/10/02	64	123.91	44.1	125.13	123.00	19.9	22,027	0.09%
2023/09/28	20.2	120.18	17.1	119.46	118.50	3.1	22,128	0.01%
2023/09/27	21.5	118.79	18	119.58	121.50	3.5	21,906	0.02%
2023/09/26	26.8	119.16	30	118.97	117.00	-3.2	21,747	-0.01%
2023/09/25	17	121.53	48	122.49	122.00	-31	21,526	-0.14%
2023/09/22	27.2	118.86	15.1	118.10	120.00	12.2	21,249	0.06%
2023/09/21	55.1	116.84	37.1	115.62	119.00	18	21,117	0.09%
2023/09/20	32.4	116.55	35.1	116.41	115.50	-2.7	20,877	-0.01%
2023/09/19	44	120.22	31	121.05	118.00	13	20,651	0.06%
2023/09/18	60	122.23	63.8	123.14	122.50	-3.8	20,183	-0.02%
2023/09/15	64.3	119.12	68.7	119.56	120.00	-4.4	19,566	-0.02%
2023/09/14	6	107.42	25	108.44	111.00	-19	18,784	-0.10%
2023/09/13	7.2	102.12	4	101.75	101.00	3.2	18,675	0.02%
2023/09/12	36.2	105.43	41	103.11	103.00	-4.9	18,860	-0.03%
2023/09/11	61.3	111.22	48	110.21	105.50	13.3	18,751	0.07%
2023/09/08	48.2	115.86	43	115.85	116.50	5.2	18,518	0.03%
2023/09/07	14	116.61	8.4	116.98	115.00	5.6	18,412	0.03%
2023/09/06	48.4	117.17	38	116.36	116.50	10.4	18,611	0.06%
2023/09/05	21.3	115.36	28.6	116.53	118.00	-7.3	18,805	-0.04%
2023/09/04	7	114.78	15.4	114.05	116.00	-8.3	18,827	-0.04%
2023/09/01	11.4	113.85	9.1	113.55	112.50	2.3	18,965	0.01%
2023/08/31	17.2	115.74	12	116.38	115.00	5.2	19,335	0.03%
2023/08/30	20.3	112.98	33	113.76	114.50	-12.7	19,752	-0.06%
2023/08/29	44	108.16	45.1	108.71	109.00	-1.1	19,823	-0.01%
2023/08/28	82.1	115.64	36	117.36	108.50	46	19,677	0.23%
2023/08/25	32.2	119.38	60.1	119.14	120.50	-27.9	18,965	-0.15%
2023/08/24	29.4	115.47	21.3	116.54	113.50	8.1	18,625	0.04%
2023/08/23	10	114.95	41	112.39	115.00	-31	18,734	-0.17%
2023/08/22	9.4	111.05	9	112.56	110.00	0.4	18,597	0.00%
2023/08/21	13	110.23	11	109.00	108.50	2	18,705	0.01%
2023/08/18	21.3	109.90	13.1	109.65	108.00	8.2	18,625	0.04%
2023/08/17	48.3	116.35	33	116.59	116.00	15.3	18,354	0.08%
2023/08/16	41.2	110.82	17	111.91	113.50	24.2	18,081	0.13%
2023/08/15	22.1	111.05	28	112.57	110.00	-5.9	17,939	-0.03%
2023/08/14	31.1	109.81	24	109.23	109.00	7.1	17,783	0.04%
2023/08/11	37	107.70	31.1	108.05	110.00	5.9	17,660	0.03%
2023/08/10	26.1	108.07	42.2	108.40	109.50	-16.1	17,245	-0.09%
2023/08/09	20.1	109.49	38.5	109.74	109.50	-18.4	16,904	-0.11%
2023/08/08	29.3	107.49	24	110.52	105.50	5.3	16,460	0.03%
2023/08/07	45	118.36	15	115.57	117.00	30	16,266	0.18%
2023/08/04	26.1	110.92	23	110.87	109.50	3.1	15,730	0.02%
2023/08/02	17.4	115.88	27.8	118.47	113.50	-10.3	15,495	-0.07%
2023/08/01	44.5	122.41	22.3	126.43	121.50	22.3	15,096	0.15%
2023/07/31	10.8	138.24	22.1	139.82	133.00	-11.3	14,649	-0.08%
2023/07/28	3	143.00	25	140.14	147.50	-22	14,586	-0.15%
2023/07/27	32.1	150.19	2	145.00	144.00	30.1	14,565	0.21%
2023/07/26	6	150.60	16.4	150.22	151.50	-10.3	14,531	-0.07%
2023/07/25	24.1	145.89	8.4	145.54	142.50	15.7	14,521	0.11%
2023/07/24	19.1	148.00	5	149.70	151.00	14.1	14,518	0.10%
2023/07/21	9	142.67	20.2	142.93	148.50	-11.2	14,490	-0.08%
2023/07/20	0.3	132.30	24.1	133.14	135.00	-23.8	14,460	-0.16%
2023/07/19	28.2	126.04	8.3	125.82	127.50	19.8	14,434	0.14%
2023/07/18	17	122.27	11.1	121.68	125.00	6	14,485	0.04%
2023/07/17	96.1	129.08	84.7	127.90	130.00	11.3	14,425	0.08%
2023/07/14	27.1	125.76	31.5	125.09	127.00	-4.4	13,341	-0.03%
2023/07/13	38	113.17	47.4	113.51	115.50	-9.4	12,613	-0.07%
2023/07/12	16	102.19	24.1	103.94	105.00	-8.1	11,715	-0.07%
2023/07/11	40	92.59	111.8	94.18	95.50	-71.8	11,020	-0.65%	大賣/
2023/07/10	33	85.06	15.1	85.97	86.90	17.9	10,104	0.18%
2023/07/07	45	83.54	13	83.49	84.20	32	9,931	0.32%
2023/07/06	59	84.32	41	83.60	83.80	18	9,928	0.18%
2023/07/05	18	81.22	7	81.93	81.00	11	9,556	0.12%
2023/07/04	17	82.01	18	82.17	81.60	-1	9,601	-0.01%
2023/07/03	66	82.76	64	82.71	81.60	2	9,611	0.02%
2023/06/30	4	80.33	2	80.40	81.00	2	9,650	0.02%
2023/06/29	10	80.15	9	81.17	80.10	1	9,705	0.01%
2023/06/28	14.1	77.25	7	79.34	80.00	7.1	9,781	0.07%
2023/06/27	30.3	77.30	0	77.00	76.70	30.3	10,125	0.30%
2023/06/26	40	77.85	8	78.16	78.30	32	10,225	0.31%
2023/06/21	10	80.43	4	80.00	79.80	6	10,768	0.06%
2023/06/20	18	80.81	3	80.43	80.50	15	10,821	0.14%
2023/06/19	46	82.87	9	83.60	81.60	37	11,007	0.34%
2023/06/16	17	82.55	18	83.76	84.60	-1	11,359	-0.01%
2023/06/15	9	82.24	7	82.13	81.90	2	11,440	0.02%
2023/06/14	4	82.57	3.1	83.17	82.00	0.9	11,769	0.01%
2023/06/13	1	85.00	1	85.70	84.20	0	12,105	0.00%
2023/06/12	38.2	83.58	15.1	83.61	83.90	23.1	12,564	0.18%
2023/06/09	18	88.06	49.1	88.71	87.90	-31.1	12,720	-0.24%
2023/06/08	43	85.50	19	85.29	84.80	24	13,013	0.18%
2023/06/07	13.1	88.11	21.6	88.49	87.90	-8.5	13,809	-0.06%
2023/06/06	36.6	86.34	28	86.96	87.50	8.6	14,003	0.06%
2023/06/05	40.2	88.53	25.4	88.77	88.20	14.8	13,742	0.11%
2023/06/02	9	85.10	22.1	85.10	84.30	-13.1	13,298	-0.10%
2023/06/01	6.1	82.44	11	82.07	83.10	-4.9	13,393	-0.04%
2023/05/31	2.5	81.16	2	81.10	80.80	0.5	13,848	0.00%
2023/05/30	13	82.08	36	81.72	80.60	-23	14,101	-0.16%
2023/05/29	40.5	82.67	73.5	82.74	83.10	-33	14,588	-0.23%
2023/05/26	6.2	76.59	4.1	77.34	76.00	2.1	15,577	0.01%
2023/05/25	31.2	78.56	11.2	78.17	77.30	20	16,162	0.12%
2023/05/24	2	76.15	7	76.60	76.50	-5	16,271	-0.03%
2023/05/23	2	76.80	0	77.80	77.10	2	17,055	0.01%
2023/05/22	7	76.16	3	76.50	77.10	4	17,148	0.02%
2023/05/19	13	75.34	10	75.10	74.90	3	17,153	0.02%
2023/05/18	13	76.90	9.1	76.76	76.20	3.9	17,170	0.02%
2023/05/17	10	75.98	16	75.81	76.00	-6	17,186	-0.03%
2023/05/16	8	75.26	10	75.29	75.60	-2	17,215	-0.01%
2023/05/15	1	73.00	1	72.90	73.20	0	17,302	0.00%
2023/05/12	11.1	72.17	8	72.48	73.50	3.1	17,428	0.02%
2023/05/11	26	74.30	19	73.29	71.70	7	17,946	0.04%
2023/05/10	1.1	73.28	1	73.30	73.60	0.1	17,858	0.00%
2023/05/09	8.1	73.26	1	75.40	73.00	7.1	17,911	0.04%
2023/05/08	0	75.00	0	0.00	74.80	0	18,028	0.00%
2023/05/05	0	0.00	1	74.80	74.80	-1	18,545	-0.01%
2023/05/04	1	74.80	0	0.00	74.00	1	19,184	0.01%
2023/05/03	1	74.50	4	74.60	74.50	-3	19,241	-0.02%
2023/04/28	7	74.86	3	74.47	74.00	4	19,342	0.02%
2023/04/27	3	73.47	4	73.70	73.60	-1	19,299	-0.01%
2023/04/26	0.1	73.30	4	73.35	73.00	-3.9	19,270	-0.02%
2023/04/25	13.5	74.64	1	75.76	73.50	12.4	19,280	0.06%
2023/04/24	6.3	77.06	3	77.07	77.20	3.3	19,278	0.02%
2023/04/21	1.1	77.16	0	0.00	76.70	1.1	19,280	0.01%
2023/04/20	29	78.17	4	78.03	77.80	25	19,231	0.13%
2023/04/19	13.3	79.96	11	80.35	79.40	2.3	19,261	0.01%
2023/04/18	3	80.83	6	80.87	80.50	-3	19,227	-0.02%
2023/04/17	2	82.75	11	82.31	82.10	-9	19,301	-0.05%
2023/04/14	0.2	82.88	1	83.10	82.20	-0.8	19,408	0.00%
2023/04/13	9.1	83.75	7	82.53	82.20	2.1	19,515	0.01%
2023/04/12	0	85.60	0	0.00	85.50	0	19,547	0.00%
2023/04/11	23.1	87.71	14	86.74	85.60	9.1	19,588	0.05%
2023/04/10	14	87.10	10	86.39	87.40	4	19,543	0.02%
2023/04/07	5.1	85.55	8	85.51	85.40	-2.9	19,545	-0.01%
2023/04/06	2.1	85.50	1	85.60	85.50	1.1	19,545	0.01%
2023/03/31	10.1	85.66	16	85.11	86.00	-5.9	19,512	-0.03%
2023/03/30	10	84.41	8	84.03	84.80	2	19,493	0.01%
2023/03/29	7.2	83.33	7	82.91	83.30	0.2	19,515	0.00%
2023/03/28	35	85.70	21	86.10	84.10	14	19,537	0.07%
2023/03/27	22	90.20	16	89.93	89.70	6	19,220	0.03%
2023/03/24	70.1	91.90	70.1	90.79	89.60	0	19,247	0.00%
2023/03/23	18	89.71	19	89.54	89.50	-1	18,799	-0.01%
2023/03/22	15	89.77	60	89.53	89.50	-45	18,928	-0.24%
2023/03/21	61.2	91.65	62	90.50	89.10	-0.8	19,292	0.00%
2023/03/20	26.2	90.74	30	90.97	91.80	-3.8	19,422	-0.02%
2023/03/17	26.2	89.82	28	89.78	89.80	-1.8	19,692	-0.01%
2023/03/16	47	88.03	38	88.21	88.60	9	19,658	0.05%
2023/03/15	96	91.15	56	91.13	89.60	40	19,380	0.21%
2023/03/14	29.2	90.17	20	89.64	88.00	9.2	19,026	0.05%
2023/03/13	32.4	92.74	40	92.37	92.90	-7.6	18,928	-0.04%
2023/03/10	56.3	94.83	66	93.78	94.80	-9.7	18,556	-0.05%
2023/03/09	13	91.43	20.8	95.23	96.00	-7.8	18,325	-0.04%
2023/03/08	21	87.40	28	87.68	87.30	-7	18,601	-0.04%
2023/03/07	12	88.48	9	88.01	87.60	3	18,539	0.02%
2023/03/06	37.3	86.44	29	88.03	89.50	8.3	18,424	0.04%
2023/03/03	64	88.34	57.2	87.41	85.00	6.8	18,250	0.04%
2023/03/02	22	89.54	27	88.20	87.90	-5	17,890	-0.03%
2023/03/01	45.3	89.69	36.8	89.66	89.70	8.5	17,649	0.05%
2023/02/24	120.3	88.56	131.6	88.40	90.80	-11.3	17,103	-0.07%	大買/大賣/
2023/02/23	28	78.85	39	82.09	83.80	-11	15,978	-0.07%
2023/02/22	17.2	77.38	17	77.58	76.20	0.2	15,663	0.00%
2023/02/21	42.3	79.08	52.3	78.86	80.30	-10	15,878	-0.06%
2023/02/20	11	75.38	16	75.43	75.50	-5	15,458	-0.03%
2023/02/17	15	74.33	15	74.19	73.90	0	15,640	0.00%
2023/02/16	12	73.87	1	74.20	74.20	11	15,811	0.07%
2023/02/15	5	72.08	8.1	72.54	72.60	-3.1	16,237	-0.02%
2023/02/14	11	74.22	12	74.53	73.70	-1	16,523	-0.01%
2023/02/13	22	74.59	48.4	74.91	74.60	-26.4	17,127	-0.15%
2023/02/10	3	73.97	3.1	74.48	73.40	-0.1	17,636	0.00%
2023/02/09	47.1	76.49	53.1	76.49	75.30	-6	18,042	-0.03%
2023/02/08	29	74.49	39	72.64	74.50	-10	18,685	-0.05%
2023/02/07	2.5	71.98	4	71.90	72.20	-1.5	19,168	-0.01%
2023/02/06	9	72.62	3	72.37	72.60	6	19,424	0.03%
2023/02/03	45.3	74.97	25.1	74.10	72.20	20.2	19,497	0.10%
2023/02/02	65.2	76.43	65.1	76.47	77.00	0.1	19,396	0.00%
2023/02/01	12	69.93	8.1	69.86	70.20	3.9	19,012	0.02%
2023/01/31	11.5	69.54	6	69.27	69.50	5.5	19,298	0.03%
2023/01/30	4	67.35	2	68.00	68.40	2	19,549	0.01%
2023/01/17	1	66.50	0	0.00	66.60	1	19,758	0.01%
2023/01/16	1.5	66.73	2	67.20	67.00	-0.5	19,981	0.00%
2023/01/13	3	67.73	12	67.27	67.00	-9	20,236	-0.04%
2023/01/12	4	69.13	7	68.66	68.10	-3	20,539	-0.01%
2023/01/11	5	69.70	4	70.02	69.30	1	20,819	0.00%
2023/01/10	9	70.43	21.2	70.77	70.30	-12.2	21,199	-0.06%
2023/01/09	1.2	71.21	5	71.02	70.70	-3.8	21,555	-0.02%
2023/01/06	11	69.62	6	69.53	69.70	5	22,169	0.02%
2023/01/05	18	70.34	21	70.39	68.80	-3	22,827	-0.01%
2023/01/04	15	69.58	11.5	69.85	69.30	3.5	23,375	0.02%
2023/01/03	22	69.31	22	69.28	69.10	0	23,527	0.00%
2022/12/30	5	68.94	7	68.97	67.30	-2	23,873	-0.01%
2022/12/29	8.8	67.35	7.4	66.92	67.40	1.4	24,176	0.01%
2022/12/28	12.2	69.74	7	68.30	67.90	5.2	25,018	0.02%
2022/12/27	4.8	71.15	4	70.65	70.90	0.8	25,275	0.00%
2022/12/26	3	69.60	5	69.92	70.00	-2	25,716	-0.01%
2022/12/23	4.5	68.86	4	69.03	69.30	0.5	26,211	0.00%
2022/12/22	3	69.77	0	0.00	69.40	3	26,626	0.01%
2022/12/21	4	69.13	9	68.94	69.60	-5	27,218	-0.02%
2022/12/20	32	72.83	34	71.84	69.80	-2	27,653	-0.01%
2022/12/19	11.9	72.07	7	71.49	71.20	4.9	27,981	0.02%
2022/12/16	20.2	73.19	12	73.77	73.10	8.2	28,384	0.03%
2022/12/15	9.2	73.99	16	74.13	73.80	-6.8	28,853	-0.02%
2022/12/14	16.3	74.99	16	75.00	74.50	0.3	28,913	0.00%
2022/12/13	119.5	76.10	108	76.10	75.00	11.5	28,958	0.04%	大買/大賣/
2022/12/12	55	75.93	41	75.58	73.60	14	28,681	0.05%
2022/12/09	144	76.40	148	76.26	76.80	-4	28,540	-0.01%	大買/大賣/
2022/12/08	30	72.91	15	72.91	74.70	15	28,608	0.05%
2022/12/07	4	70.10	8.1	70.91	70.20	-4.1	29,142	-0.01%
2022/12/06	6	72.22	17	73.48	71.70	-11	30,033	-0.04%
2022/12/05	23	74.46	24	74.73	73.60	-1	30,158	0.00%
2022/12/02	11	75.15	12	74.94	75.00	-1	29,998	0.00%
2022/12/01	38	76.36	50.5	76.23	74.40	-12.5	30,046	-0.04%
2022/11/30	156.1	73.58	163.1	73.96	74.00	-7	29,730	-0.02%	大買/大賣/
2022/11/29	9.6	66.91	7	67.53	68.30	2.6	29,546	0.01%
2022/11/28	3.1	68.60	3	68.53	68.20	0.1	30,800	0.00%
2022/11/25	38.1	69.94	14	70.01	68.60	24.1	32,655	0.07%
2022/11/24	3	72.00	4	71.50	71.90	-1	33,411	0.00%
2022/11/23	5	70.80	4	70.97	70.90	1	33,963	0.00%
2022/11/22	25	71.29	7	71.10	70.80	18	34,410	0.05%
2022/11/21	26	73.09	21	72.30	70.80	5	34,985	0.01%
2022/11/18	17	73.67	13	72.64	72.40	4	34,973	0.01%
2022/11/17	39	73.85	63	73.90	74.30	-24	34,894	-0.07%
2022/11/16	36	71.39	27.3	71.19	71.50	8.7	34,705	0.02%
2022/11/15	31	69.78	47	69.32	70.30	-16	34,609	-0.05%
2022/11/14	35.1	68.25	23	68.01	68.50	12.1	34,814	0.03%
2022/11/11	25.1	68.55	69	70.64	67.40	-43.9	34,912	-0.13%
2022/11/10	21	69.94	31	69.22	68.90	-10	34,807	-0.03%
2022/11/09	49	70.66	35	70.51	69.70	14	34,981	0.04%
2022/11/08	48	72.86	75	72.80	70.90	-27	34,871	-0.08%
2022/11/07	44.5	71.24	32	70.87	70.10	12.5	34,274	0.04%
2022/11/04	96	70.61	62	70.39	70.30	34	33,789	0.10%
2022/11/03	54	67.02	58	67.67	70.60	-4	32,646	-0.01%
2022/11/02	30	64.29	23	64.32	64.20	7	32,059	0.02%
2022/11/01	10.5	64.16	9	64.06	64.50	1.5	31,810	0.00%
2022/10/31	31	64.44	30	63.43	64.10	1	31,629	0.00%
2022/10/28	34.2	60.87	21	60.58	60.20	13.2	31,345	0.04%
2022/10/27	29	60.81	38	61.48	62.90	-9	31,169	-0.03%
2022/10/26	44	60.57	41	60.42	59.70	3	30,884	0.01%
2022/10/25	41	61.84	41	61.13	60.90	0	30,630	0.00%
2022/10/24	5	63.04	14	63.71	62.60	-9	30,509	-0.03%
2022/10/21	23	63.50	16	62.27	61.70	7	30,355	0.02%
2022/10/20	40	63.64	31	63.64	64.60	9	30,864	0.03%
2022/10/19	50.2	65.18	46	65.40	64.00	4.2	32,142	0.01%
2022/10/18	25.1	65.66	34	65.54	65.00	-8.9	33,150	-0.03%
2022/10/17	42.1	64.59	39	62.96	66.00	3.1	33,887	0.01%
2022/10/14	71.1	65.15	51	64.51	64.00	20.1	34,011	0.06%
2022/10/13	39.1	61.95	46	63.21	60.00	-6.9	33,615	-0.02%
2022/10/12	58.1	65.90	22	65.80	64.70	36.1	33,001	0.11%
2022/10/11	16	71.96	2	71.80	71.80	14	32,494	0.04%
2022/10/07	49.2	79.30	48	78.93	79.70	1.2	32,278	0.00%
2022/10/06	22.5	78.44	19	78.59	78.50	3.5	31,956	0.01%
2022/10/05	115	79.91	120.9	80.62	78.70	-5.9	31,799	-0.02%	大買/大賣/
2022/10/04	23.6	77.65	34	77.94	77.60	-10.4	31,121	-0.03%
2022/10/03	58.1	75.68	51	76.34	75.30	7.1	30,944	0.02%
2022/09/30	83.2	76.67	97	76.38	79.00	-13.8	30,855	-0.04%
2022/09/29	136	76.04	132	76.61	76.10	4	31,036	0.01%	大買/大賣/
2022/09/28	175.1	77.59	177	77.67	74.40	-1.9	31,298	-0.01%	大買/大賣/
2022/09/27	73	79.94	48	80.91	82.20	25	31,239	0.08%
2022/09/26	28	81.91	41	81.21	79.80	-13	30,961	-0.04%
2022/09/23	43	89.64	46	88.16	88.60	-3	30,712	-0.01%
2022/09/22	42	90.66	76	90.65	91.40	-34	30,353	-0.11%
2022/09/21	32	88.33	29	88.23	88.50	3	29,891	0.01%
2022/09/20	50	88.30	24	87.95	88.30	26	30,285	0.09%
2022/09/19	43	87.15	22	87.83	86.50	21	30,186	0.07%
2022/09/16	28	88.24	25	88.88	88.70	3	29,989	0.01%
2022/09/15	34	90.97	172	91.65	88.50	-138	29,667	-0.47%	大賣/鉅額交易
2022/09/14	166	91.28	50.5	91.38	92.40	115.5	29,378	0.39%	大買/鉅額交易
2022/09/13	99	88.76	217	88.90	89.00	-118	28,505	-0.41%	大賣/鉅額交易
2022/09/12	142	84.51	32.2	87.00	87.40	109.8	27,457	0.40%	大買/鉅額交易
2022/09/08	15.1	79.43	12	79.68	79.50	3.1	27,151	0.01%
2022/09/07	24.2	79.63	13	79.32	78.50	11.2	26,915	0.04%
2022/09/06	31	81.31	33	81.47	80.40	-2	26,530	-0.01%
2022/09/05	35	85.50	26	84.89	83.10	9	25,997	0.03%
2022/09/02	80	90.16	103	90.41	86.50	-23	25,440	-0.09%	大賣/
2022/09/01	185	90.02	132	89.06	88.60	53	23,993	0.22%	大買/大賣/
2022/08/31	110	87.27	128.1	87.26	90.50	-18	22,015	-0.08%	大買/大賣/
2022/08/30	102	82.61	93	82.01	82.30	9	20,950	0.04%	大買/
2022/08/29	28	78.74	32	79.26	80.00	-4	20,170	-0.02%
2022/08/26	94	80.89	131.2	81.05	83.30	-37.2	19,583	-0.19%	大賣/
2022/08/25	41	74.95	41	74.20	75.80	0	18,831	0.00%
2022/08/24	73	71.58	64	72.27	72.80	9	18,556	0.05%
2022/08/23	67	72.28	62	72.98	71.70	5	18,269	0.03%
2022/08/22	162	76.71	139	76.79	74.30	23	17,888	0.13%	大買/大賣/
2022/08/19	179	80.70	177	81.00	79.60	2	17,592	0.01%	大買/大賣/
2022/08/18	57	77.51	50	77.89	77.30	7	17,053	0.04%
2022/08/17	38	77.79	34	78.37	78.50	4	16,700	0.02%
2022/08/16	31	80.78	27	80.32	77.80	4	16,306	0.02%
2022/08/15	34	78.98	42	78.81	83.90	-8	15,725	-0.05%
2022/08/12	7	83.54	4	82.23	81.20	3	15,102	0.02%
2022/08/11	4.1	80.51	8	80.75	81.10	-3.9	15,002	-0.03%
2022/08/10	12	79.08	15	79.53	80.80	-3	14,949	-0.02%
2022/08/09	7	75.14	8	76.31	76.70	-1	14,871	-0.01%
2022/08/08	8	73.96	13	74.63	75.00	-5	14,806	-0.03%
2022/08/05	21	71.70	13	71.96	73.00	8	14,739	0.05%
2022/08/04	20	70.16	16	70.79	70.00	4	14,690	0.03%
2022/08/03	23	75.73	23	75.88	73.00	0	14,550	0.00%
2022/08/02	17	74.26	27	74.63	75.40	-10	14,465	-0.07%
2022/08/01	38	74.78	54	74.17	74.80	-16	14,408	-0.11%
2022/07/29	48	71.98	60	73.29	73.00	-12	14,329	-0.08%
2022/07/28	96	73.07	78	72.86	71.00	18	14,173	0.13%
2022/07/27	96	71.37	96	71.83	73.00	0	14,073	0.00%
2022/07/26	87	72.59	94	72.67	73.30	-7	13,268	-0.05%
2022/07/25	93	68.54	92	68.87	72.80	1	11,679	0.01%
2022/07/22	43	64.52	92.1	65.28	66.20	-49.1	10,286	-0.48%
2022/07/21	87	57.81	96	57.58	60.30	-9	9,123	-0.10%
2022/07/20	24	53.50	37	53.43	54.90	-13	8,565	-0.15%
2022/07/19	13	51.37	6	51.73	50.90	7	8,248	0.08%
2022/07/18	52	54.54	67	53.24	52.50	-15	8,159	-0.18%
2022/07/15	13	51.78	11	51.55	51.60	2	7,962	0.03%
2022/07/14	31	51.34	31	51.83	51.70	0	7,883	0.00%
2022/07/13	12	52.60	9	52.41	51.00	3	7,705	0.04%
2022/07/12	10	51.26	15	51.40	49.95	-5	7,391	-0.07%
2022/07/11	10	53.87	9	53.83	53.20	1	7,151	0.01%
2022/07/08	30	56.24	55	56.23	54.90	-25	6,933	-0.36%
2022/07/07	73	57.47	60	57.42	57.60	13	6,461	0.20%
2022/07/06	46	56.24	65	56.00	55.00	-19	5,711	-0.33%
2022/07/05	37	54.84	37.2	55.25	57.20	-0.2	4,986	0.00%
2022/07/04	27	49.38	25	49.30	52.00	2	4,338	0.05%
2022/07/01	47	48.80	26	49.00	47.85	21	4,044	0.52%
2022/06/30	20	48.12	7	47.53	47.75	13	3,730	0.35%
2022/06/29	4	52.53	14	50.62	49.95	-10	3,555	-0.28%
2022/06/28	65	55.11	58	54.43	55.40	7	3,309	0.21%
2022/06/27	2	53.95	6	53.82	54.60	-4	2,744	-0.15%
2022/06/24	11	48.35	1	48.85	49.70	10	2,530	0.40%
2022/06/23	16	45.97	18	45.97	45.20	-2	2,411	-0.08%
2022/06/22	32	47.48	15	47.62	47.70	17	2,272	0.75%
2022/06/21	16	46.50	18	45.33	46.75	-2	1,872	-0.11%
2022/06/17	2	44.23	4	44.30	45.60	-2	1,830	-0.11%
2022/06/16	2	48.40	2	46.75	45.70	0	1,869	0.00%
2022/06/15	0.1	47.10	0	0.00	47.10	0.1	1,910	0.01%
2022/06/13	1	48.20	2	47.70	47.70	-1	1,996	-0.05%
2022/06/10	0	0.00	21	49.88	49.90	-21	2,023	-1.04%
2022/06/07	1	51.60	5	51.70	51.60	-4	2,143	-0.19%
2022/06/02	7	53.50	2	52.75	52.50	5	2,308	0.22%
2022/06/01	0	0.00	1	53.50	53.00	-1	2,373	-0.04%
2022/05/31	2	52.90	3	52.90	53.10	-1	2,436	-0.04%
2022/05/30	3	51.93	1	52.00	51.90	2	2,632	0.08%
2022/05/27	2	51.20	1	51.70	51.20	1	2,865	0.03%
2022/05/26	1	50.30	10	50.97	50.20	-9	2,868	-0.31%
2022/05/25	10	50.10	0	0.00	50.50	10	2,907	0.34%
2022/05/24	0.1	50.00	4	50.43	49.90	-3.9	2,982	-0.13%
2022/05/23	20	52.00	0	0.00	51.70	20	2,986	0.67%
2022/05/20	2	51.45	0	0.00	51.20	2	3,027	0.07%
2022/05/19	2	51.00	8	50.84	51.60	-6	3,044	-0.20%
2022/05/18	6	51.73	4	51.63	51.30	2	3,051	0.07%
2022/05/17	6	50.43	4	50.68	50.80	2	3,070	0.07%
2022/05/16	4	49.18	0	0.00	48.60	4	3,133	0.13%
2022/05/13	3	48.07	5	47.87	48.10	-2	3,177	-0.06%
2022/05/12	3	47.70	5	47.59	47.25	-2	3,235	-0.06%
2022/05/11	0	0.00	1	48.35	48.20	-1	3,276	-0.03%
2022/05/10	2	46.98	1	46.96	47.85	1	3,355	0.03%
2022/05/09	14	47.71	14	47.14	47.05	0	3,521	0.00%
2022/05/06	2	49.60	4	50.15	50.50	-2	3,561	-0.06%
2022/05/05	2	51.20	3	51.03	51.10	-1	3,703	-0.03%
2022/04/29	3	51.13	2	51.80	49.10	1	3,924	0.03%
2022/04/28	2	50.80	0	0.00	50.10	2	4,002	0.05%
2022/04/27	3	49.30	2	49.03	49.85	1	4,053	0.02%
2022/04/26	0	0.00	2	51.40	51.20	-2	4,066	-0.05%
2022/04/21	1	55.50	1	55.90	55.80	0	4,348	0.00%
2022/04/20	2	56.10	0	0.00	55.80	2	4,483	0.04%
2022/04/19	2	55.50	2	55.65	55.00	0	4,559	0.00%
2022/04/18	1	55.60	3	55.53	55.00	-2	4,770	-0.04%
2022/04/15	1	57.20	2	56.10	56.00	-1	4,839	-0.02%
2022/04/14	5	58.78	0	0.00	58.50	5	4,965	0.10%
2022/04/13	1	58.50	2	58.90	59.00	-1	5,027	-0.02%
2022/04/11	1	58.97	0	0.00	57.70	1	5,250	0.02%
2022/04/08	5	60.40	0	60.00	60.00	5	5,297	0.09%
2022/04/07	1	61.70	3	61.00	60.30	-2	5,342	-0.04%
2022/04/01	1	65.00	0	0.00	65.50	1	5,555	0.02%
2022/03/30	12	67.42	4	67.10	66.40	8	5,947	0.13%
2022/03/25	2	65.80	0	0.00	66.10	2	6,649	0.03%
2022/03/24	0	0.00	2	65.80	67.30	-2	6,868	-0.03%
2022/03/23	0	0.00	10	66.30	65.10	-10	7,190	-0.14%
2022/03/22	10	65.15	0	0.00	65.60	10	7,585	0.13%
2022/03/21	3	65.40	3	65.10	64.30	0	7,759	0.00%
2022/03/18	6	63.45	26	63.49	64.80	-20	7,909	-0.25%
2022/03/17	0	0.00	2	61.60	62.70	-2	8,015	-0.02%
2022/03/16	6	59.10	3	59.50	59.80	3	8,209	0.04%
2022/03/15	7	58.93	11	58.70	58.50	-4	8,592	-0.05%
2022/03/11	2	59.10	5.1	60.24	60.50	-3.1	9,523	-0.03%
2022/03/10	3	59.33	5	59.96	60.00	-2	9,740	-0.02%
2022/03/09	6	58.10	3	58.20	57.90	3	10,495	0.03%
2022/03/08	14	57.88	2	57.90	56.70	12	10,842	0.11%
2022/03/07	5	59.30	5	59.84	59.30	0	11,230	0.00%
2022/03/04	4	64.80	2	66.10	64.00	2	11,737	0.02%
2022/03/03	35	68.62	32	68.37	66.10	3	12,164	0.02%
2022/03/02	24	67.81	11.2	68.97	68.40	12.8	12,643	0.10%
2022/03/01	4	65.30	5	64.22	65.30	-1	13,377	-0.01%
2022/02/25	1	62.40	8	63.01	62.90	-7	13,710	-0.05%
2022/02/24	2	63.55	14	62.28	61.50	-12	14,277	-0.08%
2022/02/23	10	65.00	2	64.75	64.50	8	14,487	0.06%
2022/02/22	10	64.32	10	65.00	64.30	0	15,252	0.00%
2022/02/21	0	66.60	0	0.00	66.30	0	15,693	0.00%
2022/02/18	1	67.60	0.2	66.60	67.60	0.8	16,670	0.00%
2022/02/17	1	67.60	4	67.88	67.20	-3	17,688	-0.02%
2022/02/16	10	67.79	7	67.69	68.00	3	19,771	0.02%
2022/02/15	0.2	66.70	4	66.50	65.60	-3.8	21,772	-0.02%
2022/02/14	1	66.30	6.5	64.82	65.20	-5.5	25,647	-0.02%
2022/02/11	1	68.70	0	0.00	68.80	1	27,111	0.00%
2022/02/10	2.5	68.18	9	68.53	68.20	-6.5	27,857	-0.02%
2022/02/09	17.2	68.94	16	68.88	68.70	1.2	28,956	0.00%
2022/02/08	11	67.47	12	67.50	68.20	-1	30,368	0.00%
2022/02/07	16	65.93	18	65.31	67.00	-2	31,122	-0.01%
2022/01/26	4	67.57	5	67.36	67.00	-1	31,799	0.00%
2022/01/25	13	68.25	15	67.39	66.50	-2	33,215	-0.01%
2022/01/24	8	69.10	8	68.86	69.60	0	34,442	0.00%
2022/01/21	3	71.17	11	71.17	70.40	-8	35,072	-0.02%
2022/01/20	0	0.00	4	70.95	71.00	-4	35,207	-0.01%
2022/01/19	2	73.50	24	72.18	72.90	-22	36,607	-0.06%
2022/01/18	4	73.28	6	73.83	73.20	-2	37,018	-0.01%
2022/01/17	25	74.12	11	72.82	73.80	14	37,279	0.04%
2022/01/14	27	71.43	5.4	71.15	72.10	21.6	37,609	0.06%
2022/01/13	13	74.01	12	72.97	73.70	1	38,006	0.00%
2022/01/12	3	73.97	20	74.14	73.50	-17	38,002	-0.04%
2022/01/11	5	74.78	16	74.89	74.00	-11	37,927	-0.03%
2022/01/10	0	0.00	9.5	78.02	78.80	-9.5	37,725	-0.03%
2022/01/07	21.1	79.53	44.1	79.12	78.10	-23	37,654	-0.06%
2022/01/06	1	81.80	7	82.83	82.00	-6	37,509	-0.02%
2022/01/05	9.1	84.85	11	84.23	83.50	-2	37,444	-0.01%
2022/01/04	44	86.93	46	87.06	86.00	-2	37,324	-0.01%
2022/01/03	15	86.60	6	86.72	86.40	9	37,205	0.02%
2021/12/30	3	86.27	9	86.71	85.90	-6	37,130	-0.02%
2021/12/29	32	87.18	23	87.31	87.40	9	37,075	0.02%
2021/12/28	75	87.16	65	87.02	86.60	10	37,005	0.03%
2021/12/27	16	88.39	17	88.72	89.00	-1	36,847	0.00%
2021/12/24	43	89.42	22	89.26	87.70	21	36,731	0.06%
2021/12/23	9	88.63	59	88.37	89.40	-50	36,479	-0.14%
2021/12/22	34	88.81	20	88.20	86.50	14	36,184	0.04%
2021/12/21	30	86.39	12	87.48	86.70	18	35,854	0.05%
2021/12/20	24	87.17	56	86.73	87.80	-32	35,701	-0.09%
2021/12/17	55	85.76	39	86.84	86.30	16	35,437	0.05%
2021/12/16	21	89.84	18.1	89.71	91.20	2.9	35,077	0.01%
2021/12/15	17	84.94	18	84.62	87.00	-1	34,663	0.00%
2021/12/14	20.1	83.77	26	83.24	83.30	-6	34,486	-0.02%
2021/12/13	16	88.06	13	87.61	87.00	3	34,253	0.01%
2021/12/10	18.1	88.54	21	89.27	86.20	-3	34,088	-0.01%
2021/12/09	61	90.83	50	91.02	89.20	11	33,832	0.03%
2021/12/08	6	90.55	19.2	90.96	89.00	-13.2	33,400	-0.04%
2021/12/07	49	92.47	56	92.56	90.20	-7	33,056	-0.02%
2021/12/06	24	90.31	31	90.19	90.00	-7	32,385	-0.02%
2021/12/03	131	91.47	123.2	91.64	90.40	7.8	32,138	0.02%	大買/大賣/
2021/12/02	35	89.08	31	89.67	87.60	4	31,348	0.01%
2021/12/01	50	89.11	35.1	87.59	89.00	14.9	30,951	0.05%
2021/11/30	67	87.67	61.4	87.75	88.30	5.6	30,503	0.02%
2021/11/29	70.1	80.90	72	80.91	84.00	-2	29,973	-0.01%
2021/11/26	56.3	84.64	55	84.36	84.40	1.3	29,519	0.00%
2021/11/25	36.1	89.50	37.4	89.74	85.60	-1.3	28,830	0.00%
2021/11/24	13	85.58	16	85.88	85.00	-3	27,866	-0.01%
2021/11/23	35.4	85.44	31.1	85.19	85.80	4.3	27,499	0.02%
2021/11/22	12.1	90.20	15	90.33	90.50	-2.9	26,899	-0.01%
2021/11/19	403	91.75	391.4	91.91	90.50	11.6	26,619	0.04%	大買/大賣/
2021/11/18	41.2	90.98	30	90.06	89.10	11.2	25,846	0.04%
2021/11/17	115	92.63	70.5	92.30	92.80	44.5	25,368	0.18%	大買/
2021/11/16	147.6	92.57	158.5	92.29	90.70	-10.9	24,376	-0.04%	大買/大賣/
2021/11/15	173.3	99.49	168.4	98.69	94.50	4.9	23,355	0.02%	大買/大賣/
2021/11/12	200.1	95.97	251.8	96.70	99.00	-51.7	21,248	-0.24%	大買/大賣/
2021/11/11	312.5	93.32	319.5	93.12	90.00	-7	19,169	-0.04%	大買/大賣/
2021/11/10	93.5	89.79	119.3	89.50	92.50	-25.8	15,253	-0.17%	大賣/
2021/11/09	53	80.47	42.3	82.33	84.10	10.7	13,734	0.08%
2021/11/08	220.3	72.21	253.2	72.71	76.50	-33	12,992	-0.25%	大買/大賣/
2021/11/05	230.1	70.98	176	70.57	69.60	54.1	11,841	0.46%	大買/大賣/
2021/11/04	172.2	70.59	234	71.16	67.20	-61.8	10,262	-0.60%	大買/大賣/
2021/11/03	72	67.77	86	67.07	71.00	-14	9,459	-0.15%
2021/11/02	284.1	68.79	222	68.02	69.00	62	8,675	0.72%	大買/大賣/
2021/11/01	68	66.76	198	65.28	68.30	-130	7,207	-1.80%	大賣/鉅額交易
2021/10/29	199	61.62	80.1	60.59	62.10	118.9	5,907	2.01%	大買/鉅額交易
2021/10/28	61	58.27	30.4	57.63	56.50	30.6	5,203	0.59%
2021/10/27	242.4	59.05	191	59.27	58.80	51.4	4,941	1.04%	大買/大賣/
2021/10/26	24.1	58.12	8	57.41	58.60	16.1	3,605	0.45%
2021/10/25	24	49.50	48	51.14	53.30	-24	3,185	-0.75%
2021/10/22	57	49.95	64	50.31	48.50	-7	2,943	-0.24%
2021/10/21	113	49.49	110	49.35	49.70	3	2,551	0.12%	大買/大賣/
2021/10/20	8	44.64	11	46.04	46.65	-3	2,086	-0.14%
2021/10/19	19	41.76	18	41.74	42.45	1	2,016	0.05%
2021/10/18	3	41.15	1	40.90	42.05	2	2,082	0.10%
2021/10/15	36	40.75	36	40.58	40.75	0	2,161	0.00%
2021/10/14	0	0.00	0	39.10	39.30	0	2,261	0.00%
2021/10/12	6	39.71	0	0.00	40.30	6	2,389	0.25%
2021/10/08	1	40.50	1	40.95	40.45	0	2,578	0.00%
2021/10/06	5	40.80	0	0.00	39.35	5	3,229	0.15%
2021/10/04	4	40.03	0	0.00	39.80	4	3,664	0.11%
2021/10/01	4	42.14	20	41.55	41.50	-16	3,698	-0.43%
2021/09/29	2	43.53	1	43.35	43.30	1	4,094	0.02%
2021/09/28	1	45.75	3	45.70	45.75	-2	4,521	-0.04%
2021/09/27	10	47.30	0	0.00	46.50	10	4,602	0.22%
2021/09/23	1	46.50	0	0.00	46.00	1	4,768	0.02%
2021/09/22	160	46.28	0	0.00	45.75	160	4,914	3.26%	大買/鉅額交易
2021/09/17	8	47.00	1	47.55	47.35	7	4,976	0.14%
2021/09/16	1	46.05	1	46.40	46.00	0	5,054	0.00%
2021/09/15	1	46.40	4	46.75	46.25	-3	5,158	-0.06%
2021/09/14	3	46.85	2	47.03	46.70	1	5,232	0.02%
2021/09/10	0	0.00	1	47.50	47.50	-1	5,746	-0.02%
2021/09/09	1	47.20	0	0.00	47.40	1	5,858	0.02%
2021/09/08	4	46.99	0	0.00	46.80	4	5,913	0.07%
2021/09/07	1	47.95	0	0.00	47.80	1	6,048	0.02%
2021/09/06	2	49.25	1	49.95	48.75	1	6,115	0.02%
2021/09/03	16	51.11	0	0.00	51.20	16	6,139	0.26%
2021/09/02	7	52.16	2	51.25	51.00	5	6,119	0.08%
2021/09/01	5	49.92	7	49.79	50.40	-2	6,071	-0.03%
2021/08/31	0	0.00	1	48.25	48.25	-1	6,034	-0.02%
2021/08/25	0	0.00	2	48.63	48.60	-2	6,116	-0.03%
2021/08/24	4	47.71	2	47.60	47.55	2	6,177	0.03%
2021/08/23	7	48.61	5	48.61	48.60	2	6,231	0.03%
2021/08/20	0	0.00	5	47.30	46.90	-5	6,281	-0.08%
2021/08/19	2	47.10	0	0.00	46.50	2	6,292	0.03%
2021/08/18	4	46.95	3	48.70	49.05	1	6,285	0.02%
2021/08/17	1	50.00	7	49.76	47.15	-6	6,291	-0.10%
2021/08/13	3	51.43	0	0.00	51.30	3	6,283	0.05%
2021/08/12	22	52.72	21.1	52.41	51.60	0.9	6,284	0.01%
2021/08/11	0	0.00	0	52.00	50.90	0	6,247	0.00%
2021/08/10	1	51.40	1	51.50	51.00	0	6,241	0.00%
2021/08/09	3	51.23	24	50.92	51.00	-21	6,274	-0.33%
2021/08/06	25	52.76	1	52.60	52.10	24	6,286	0.38%
2021/08/05	1	54.20	0	0.00	54.20	1	6,275	0.02%
2021/08/04	2	54.20	0	0.00	53.90	2	6,329	0.03%
2021/08/03	2	54.40	0	0.00	54.40	2	6,378	0.03%
2021/08/02	3	54.03	4	53.70	53.70	-1	6,458	-0.02%
2021/07/30	4	54.88	3	54.30	54.00	1	6,566	0.02%
2021/07/29	0	0.00	1	58.10	58.00	-1	6,453	-0.02%
2021/07/28	4	56.68	2	57.10	56.50	2	6,455	0.03%
2021/07/27	2	58.20	0	0.00	57.60	2	6,433	0.03%
2021/07/26	1	60.70	0	0.00	60.90	1	6,440	0.02%
2021/07/23	4.1	60.80	0	0.00	59.90	4.1	6,422	0.06%
2021/07/22	7	61.09	4	60.88	61.10	3	6,382	0.05%
2021/07/21	3	59.37	4.4	60.22	59.90	-1.4	6,341	-0.02%
2021/07/20	10	61.62	4	60.20	60.80	6	6,311	0.10%
2021/07/19	6	61.38	16	61.38	61.10	-10	6,268	-0.16%
2021/07/16	19	63.17	17	62.23	62.10	2	6,347	0.03%
2021/07/15	26	64.37	6.1	64.61	63.30	20	6,303	0.32%
2021/07/14	58.1	63.90	57	63.60	63.60	1.1	6,120	0.02%
2021/07/13	22	64.06	50	61.85	62.00	-28	5,867	-0.48%
2021/07/12	4	61.28	10	61.69	62.30	-6	5,556	-0.11%
2021/07/09	4	59.55	2	60.05	58.90	2	5,363	0.04%
2021/07/08	2	58.00	0	0.00	58.20	2	5,282	0.04%
2021/07/07	6	58.97	5	58.70	57.80	1	5,294	0.02%
2021/07/06	25	60.85	29	61.36	58.60	-4	5,252	-0.08%
2021/07/05	34	62.01	16.1	60.93	62.40	17.9	5,058	0.35%
2021/07/02	1	54.00	1	55.00	56.80	0	4,723	0.00%
2021/07/01	3	55.13	1	56.00	53.80	2	4,847	0.04%
2021/06/30	3.4	56.60	3	56.77	56.60	0.4	5,195	0.01%
2021/06/29	3	55.33	8	56.20	56.60	-5	5,319	-0.09%
2021/06/28	2	56.20	0.2	55.85	55.00	1.8	5,187	0.03%
2021/06/25	2	55.50	7.5	55.73	55.80	-5.5	5,136	-0.11%
2021/06/24	6	55.60	8	55.49	55.40	-2	5,093	-0.04%
2021/06/23	4	54.48	17	54.95	55.30	-13	5,007	-0.26%
2021/06/22	5.6	55.56	25	56.71	54.70	-19.4	4,944	-0.39%
2021/06/21	38	54.76	86	55.07	54.70	-48	4,754	-1.01%
2021/06/18	11	53.98	12	53.65	52.10	-1	4,520	-0.02%
2021/06/17	4	53.15	25	53.26	53.70	-21	4,415	-0.48%
2021/06/16	24.1	52.94	8	53.88	52.40	16.1	4,382	0.37%
2021/06/15	7	51.13	15	51.83	52.30	-8	4,254	-0.19%
2021/06/11	16	50.81	3	51.30	50.80	13	4,248	0.31%
2021/06/10	4	50.35	2	51.10	50.50	2	4,288	0.05%
2021/06/09	12	50.59	3	50.70	50.10	9	4,277	0.21%
2021/06/08	1	49.85	0	0.00	49.55	1	4,270	0.02%
2021/06/07	3	48.95	2	49.50	49.40	1	4,269	0.02%
2021/06/04	7	50.21	2	49.90	49.85	5	4,258	0.12%
2021/06/03	0	0.00	37	51.11	50.90	-37	4,266	-0.87%
2021/06/02	2	50.25	1	50.50	50.90	1	4,270	0.02%
2021/06/01	7	51.39	3	51.50	51.50	4	4,241	0.09%
2021/05/31	3	49.75	6	49.95	49.40	-3	4,184	-0.07%
2021/05/28	3	48.35	5	48.76	48.30	-2	4,132	-0.05%
2021/05/27	3	45.97	1.1	46.44	46.50	1.9	4,081	0.05%
2021/05/26	0	0.00	5.5	45.23	45.70	-5.5	4,075	-0.13%
2021/05/25	1	44.70	3	46.05	45.15	-2	4,083	-0.05%
2021/05/19	0.1	43.66	9	43.11	43.40	-8.9	4,066	-0.22%
2021/05/18	17	42.35	5	43.80	43.70	12	4,060	0.30%
2021/05/17	6	40.30	2	41.50	39.90	4	4,034	0.10%
2021/05/14	11	45.45	1	46.35	44.30	10	3,991	0.25%
2021/05/13	4	46.19	1	44.20	44.20	3	3,972	0.08%
2021/05/12	3	45.73	4	49.31	45.60	-1	3,959	-0.03%
2021/05/11	3	51.23	5	50.46	49.90	-2	3,899	-0.05%
2021/05/10	3	55.40	36	55.78	54.30	-33	3,857	-0.86%
2021/05/07	22	54.48	35	54.79	54.60	-13	3,782	-0.34%
2021/05/05	0	0.00	1	50.20	50.10	-1	3,669	-0.03%
2021/05/04	9	52.02	7	51.49	50.70	2	3,677	0.05%
2021/05/03	6	53.50	16	54.35	53.40	-10	3,662	-0.27%
2021/04/29	0	0.00	1	53.50	53.20	-1	3,636	-0.03%
2021/04/28	9	53.83	8	53.74	53.40	1	3,638	0.03%
2021/04/27	5	55.20	2	54.00	54.20	3	3,693	0.08%
2021/04/26	13	56.52	18	56.69	55.70	-5	3,725	-0.13%
2021/04/23	13	55.09	0	0.00	55.50	13	3,747	0.35%
2021/04/22	8	54.91	4.5	55.40	53.70	3.5	3,932	0.09%
2021/04/21	6	53.43	1	54.40	53.50	5	3,906	0.13%
2021/04/19	2	53.95	1	54.10	53.60	1	3,970	0.03%
2021/04/16	27	55.08	17	55.81	55.00	10	3,954	0.25%
2021/04/15	36	54.43	43	55.39	55.30	-7	3,937	-0.18%
2021/04/14	15	53.41	1	54.20	52.80	14	3,884	0.36%
2021/04/13	4	56.18	3	55.40	55.10	1	3,931	0.03%
2021/04/12	37	54.90	6	55.00	54.50	31	4,055	0.76%
2021/04/09	24	59.44	45	57.22	57.10	-21	4,098	-0.51%
2021/04/08	64	59.66	11.1	59.97	59.20	52.9	4,093	1.29%
2021/04/07	14	60.11	5	59.42	59.50	9	4,033	0.22%
2021/04/06	2	60.55	52	60.41	62.50	-50	3,880	-1.29%
2021/04/01	12.1	56.06	34	56.62	58.00	-21.9	3,512	-0.62%
2021/03/30	4	52.08	7	52.70	52.20	-3	3,517	-0.09%
2021/03/29	11	53.23	25	53.81	52.70	-14	3,570	-0.39%
2021/03/25	7	51.00	0	0.00	51.30	7	3,736	0.19%
2021/03/23	10	52.10	14	53.37	51.00	-4	4,206	-0.10%
2021/03/22	2	50.05	0	0.00	49.25	2	4,162	0.05%
2021/03/19	1	49.00	50	48.58	49.80	-49	4,206	-1.16%
2021/03/17	7	50.47	3.1	50.48	50.00	3.9	4,299	0.09%
2021/03/16	54.1	51.75	4	51.90	51.90	50.1	4,414	1.14%
2021/03/15	2	47.70	0	0.00	47.20	2	4,528	0.04%
2021/03/12	5	48.03	0	0.00	47.50	5	4,555	0.11%
2021/03/11	0	0.00	1	47.70	47.80	-1	4,633	-0.02%
2021/03/10	2	46.75	0	0.00	46.65	2	4,705	0.04%
2021/03/09	1	45.80	15	45.85	45.80	-14	4,794	-0.29%
2021/03/08	4	47.35	12	48.31	46.95	-8	4,931	-0.16%
2021/03/05	4	49.15	70	49.01	48.40	-66	5,145	-1.28%
2021/03/04	1	49.60	0	0.00	49.55	1	5,363	0.02%
2021/03/03	0	0.00	2	49.90	50.00	-2	5,582	-0.04%
2021/03/02	4	50.25	0	0.00	50.10	4	5,883	0.07%
2021/02/26	2	50.80	3	51.00	51.00	-1	6,062	-0.02%
2021/02/25	4	52.23	2	52.00	51.60	2	6,156	0.03%
2021/02/24	5	52.48	1	52.90	52.00	4	6,202	0.06%
2021/02/23	1	52.30	0	0.00	52.00	1	6,300	0.02%
2021/02/22	3	53.33	0	0.00	53.00	3	6,384	0.05%
2021/02/19	0	0.00	1	53.40	53.30	-1	6,378	-0.02%
2021/02/18	4	53.18	0	0.00	53.30	4	6,370	0.06%
2021/02/17	6	52.68	0	0.00	52.70	6	6,357	0.09%
2021/02/05	0	0.00	1	51.10	51.10	-1	6,346	-0.02%
2021/02/04	1	51.60	0	0.00	51.50	1	6,338	0.02%
2021/02/03	1	52.70	0	0.00	53.10	1	6,323	0.02%
2021/02/01	2	50.90	2	50.25	51.00	0	6,293	0.00%
2021/01/29	6	52.47	0	0.00	51.30	6	6,289	0.10%
2021/01/28	5	53.00	0	0.00	52.80	5	6,271	0.08%
2021/01/27	1	54.20	0	0.00	54.60	1	6,264	0.02%
2021/01/26	3	55.27	1	55.40	54.80	2	6,245	0.03%
2021/01/25	5	56.60	0	0.00	56.70	5	6,212	0.08%
2021/01/22	55	57.62	7	58.00	58.10	48	6,187	0.78%
2021/01/21	12	55.68	3	56.70	55.40	9	6,150	0.15%
2021/01/20	13	56.52	3	55.77	54.80	10	6,264	0.16%
2021/01/19	64	58.05	10.5	58.57	58.80	53.5	6,207	0.86%
2021/01/18	4	58.15	3	59.00	58.10	1	6,134	0.02%
2021/01/15	34	58.74	27	59.27	59.50	7	6,043	0.12%
2021/01/14	15	57.21	12	57.28	58.00	3	5,796	0.05%
2021/01/13	10	54.51	8	55.44	55.60	2	5,703	0.04%
2021/01/12	13	52.75	1	52.10	52.10	12	5,639	0.21%
2021/01/11	6	55.53	1	55.20	55.10	5	5,590	0.09%
2021/01/08	2	54.80	1	54.30	54.30	1	5,569	0.02%
2021/01/07	10	55.32	2	54.85	55.10	8	5,527	0.14%
2021/01/06	8	56.48	4	56.60	55.60	4	5,479	0.07%
2021/01/05	9	58.83	2	59.80	59.10	7	5,361	0.13%
2021/01/04	2	56.80	12	58.04	58.70	-10	5,175	-0.19%
2020/12/31	3	52.93	12	53.40	53.40	-9	5,031	-0.18%
2020/12/30	7	51.64	1	52.80	51.80	6	4,927	0.12%
2020/12/29	7	50.81	6	50.72	50.40	1	4,872	0.02%
2020/12/28	4	52.05	0	0.00	52.00	4	4,815	0.08%
2020/12/25	6	53.30	4	53.30	51.90	2	4,769	0.04%
2020/12/24	11	56.56	17	56.56	54.90	-6	4,640	-0.13%
2020/12/23	1	56.00	2	58.10	58.20	-1	4,523	-0.02%
2020/12/22	7	59.86	22	56.99	56.80	-15	4,477	-0.33%
2020/12/21	22	59.67	24	57.23	59.30	-2	4,403	-0.05%
2020/12/18	27	59.82	8.3	58.99	60.80	18.7	4,270	0.44%
2020/12/17	11	54.13	28.1	55.19	56.90	-17.1	3,997	-0.43%
2020/12/16	1	52.00	0	0.00	51.80	1	3,794	0.03%
2020/12/15	3	51.10	0	0.00	50.70	3	3,776	0.08%
2020/12/14	3	52.10	1	52.00	52.50	2	3,732	0.05%
2020/12/11	7	52.33	1	51.60	51.50	6	3,725	0.16%
2020/12/10	11	53.53	17	53.08	53.30	-6	3,682	-0.16%
2020/12/09	17	53.56	18	52.33	54.30	-1	3,571	-0.03%
2020/12/08	2	49.70	8	49.00	49.45	-6	3,418	-0.18%
2020/12/07	14	48.84	8	48.50	48.40	6	3,394	0.18%
2020/12/04	1	50.50	8	51.06	50.80	-7	3,319	-0.21%
2020/12/03	12	50.63	5	50.36	49.60	7	3,261	0.21%
2020/12/02	18	52.31	9	52.57	51.60	9	3,201	0.28%
2020/12/01	7	50.76	8	52.38	53.50	-1	3,064	-0.03%
2020/11/30	10	49.79	11	50.25	49.80	-1	2,844	-0.04%
2020/11/27	17	50.19	50	50.74	49.80	-33	2,641	-1.25%
2020/11/26	30	47.87	74	49.91	51.00	-44	2,450	-1.80%
2020/11/25	11	45.06	36	45.11	46.40	-25	2,186	-1.14%
2020/11/24	7	41.59	11	42.44	42.20	-4	2,022	-0.20%
2020/11/23	3	39.82	9	41.55	42.05	-6	1,968	-0.30%
2020/11/20	8	41.23	11	41.20	40.40	-3	1,972	-0.15%
2020/11/19	1	40.35	39	39.44	41.00	-38	1,935	-1.96%
2020/11/18	0	0.00	0.8	37.85	38.30	-0.8	1,994	-0.04%
2020/11/16	4	37.65	5	37.80	37.65	-1	2,357	-0.04%
2020/11/13	4	37.43	2	37.50	37.50	2	2,399	0.08%
2020/11/12	4	37.63	0	0.00	37.60	4	2,405	0.17%
2020/11/10	1	38.10	0	0.00	37.60	1	2,437	0.04%
2020/11/09	2	37.98	0	0.00	38.00	2	2,466	0.08%
2020/11/06	1	37.80	6.2	38.08	37.80	-5.2	2,517	-0.21%
2020/11/05	2	37.95	0	0.00	38.20	2	2,552	0.08%
2020/11/04	10	38.23	3.2	37.74	38.60	6.8	2,585	0.26%
2020/11/02	1	36.65	3	36.55	36.75	-2	2,786	-0.07%
2020/10/30	4	38.03	2	37.43	37.40	2	3,059	0.07%
2020/10/29	11	38.80	4	38.88	39.00	7	3,311	0.21%
2020/10/28	60	42.16	20	41.44	40.50	40	3,322	1.20%
2020/10/27	0	0.00	9	38.55	38.55	-9	3,270	-0.28%
2020/10/22	2	35.45	0	0.00	35.20	2	3,744	0.05%
2020/10/21	0	0.00	2	35.63	35.80	-2	3,856	-0.05%
2020/10/20	3	34.97	0	0.00	34.60	3	4,163	0.07%
2020/10/19	7	35.13	0	0.00	35.05	7	4,378	0.16%
2020/10/16	1	35.30	1	35.05	35.05	0	4,427	0.00%
2020/10/15	1	36.10	0	0.00	35.90	1	4,455	0.02%
2020/10/14	2	36.05	0	0.00	36.00	2	4,544	0.04%
2020/10/12	0	0.00	2	36.75	36.55	-2	4,720	-0.04%
2020/10/08	1	36.40	1	36.75	36.60	0	4,836	0.00%
2020/10/07	0	0.00	2	36.70	36.75	-2	4,899	-0.04%
2020/10/05	0	0.00	1	35.75	35.90	-1	5,062	-0.02%
2020/09/30	1	36.25	0	0.00	36.10	1	5,397	0.02%
2020/09/29	2	36.64	0	0.00	36.25	2	5,710	0.04%
2020/09/28	1	35.80	0	0.00	37.00	1	5,825	0.02%
2020/09/25	1	34.70	0	0.00	35.45	1	5,953	0.02%
2020/09/24	3.5	37.17	0	0.00	36.85	3.5	6,182	0.06%
2020/09/22	1	38.95	0	0.00	38.70	1	6,356	0.02%
2020/09/21	1.5	39.48	6	39.98	39.50	-4.5	6,543	-0.07%
2020/09/16	5	39.05	3	39.28	39.00	2	6,916	0.03%
2020/09/15	6	39.97	15	39.94	39.85	-9	6,921	-0.13%
2020/09/14	12	40.98	10	40.93	40.80	2	6,985	0.03%
2020/09/11	1	39.20	11	39.24	39.30	-10	6,913	-0.14%
2020/09/10	2	38.53	0	0.00	38.50	2	6,869	0.03%
2020/09/09	1	37.25	0	0.00	38.70	1	6,859	0.01%
2020/09/08	5	37.85	1	37.90	37.70	4	6,845	0.06%
2020/09/07	3	38.62	2	38.85	37.85	1	6,830	0.01%
2020/09/04	2	39.33	2	38.80	39.05	0	6,802	0.00%
2020/09/03	23	40.49	23	39.60	39.50	0	6,777	0.00%
2020/09/02	3	39.73	2	40.45	39.70	1	6,763	0.01%
2020/09/01	2	40.60	2	40.75	40.60	0	6,730	0.00%
2020/08/31	2	40.55	5	40.20	41.40	-3	6,693	-0.04%
2020/08/28	0	0.00	8	39.81	39.70	-8	6,649	-0.12%
2020/08/27	3	40.65	1	41.65	40.00	2	6,621	0.03%
2020/08/26	3	40.83	9	40.79	40.55	-6	6,565	-0.09%
2020/08/25	17	42.41	11	41.97	41.75	6	6,490	0.09%
2020/08/24	16	42.02	85	42.22	42.00	-69	6,410	-1.08%
2020/08/21	100	42.08	35	41.50	43.45	65	6,253	1.04%
2020/08/20	11	39.05	7	39.25	39.50	4	6,045	0.07%
2020/08/19	1	38.75	2	38.30	38.95	-1	5,910	-0.02%
2020/08/18	1	37.15	0	0.00	37.05	1	5,867	0.02%
2020/08/17	2	37.20	3	37.60	37.00	-1	5,879	-0.02%
2020/08/14	7	36.50	9	36.87	37.20	-2	5,885	-0.03%
2020/08/13	2	37.15	1	37.65	36.70	1	5,872	0.02%
2020/08/12	29	37.55	26	36.62	37.60	3	5,851	0.05%
2020/08/11	0	0.00	5	37.68	36.60	-5	5,804	-0.09%
2020/08/10	1	37.60	3	37.73	37.70	-2	5,759	-0.03%
2020/08/07	6	38.67	10	38.79	38.25	-4	5,724	-0.07%
2020/08/06	16	40.34	23.2	40.15	39.80	-7.2	5,623	-0.13%
2020/08/05	62	42.01	18	42.17	41.10	44	5,510	0.80%
2020/08/04	15	40.74	17	40.26	40.45	-2	5,238	-0.04%
2020/08/03	2	38.40	1	39.15	38.50	1	4,970	0.02%
2020/07/31	15	39.20	9	38.67	38.80	6	4,931	0.12%
2020/07/30	12	38.48	17	38.25	38.75	-5	4,844	-0.10%
2020/07/29	3	34.07	5	34.67	35.80	-2	4,588	-0.04%
2020/07/28	9	34.13	11	34.78	33.40	-2	4,540	-0.04%
2020/07/27	6	37.78	4	38.69	36.75	2	4,396	0.05%
2020/07/24	27	38.76	32	39.88	38.00	-5	4,291	-0.12%
2020/07/23	18	38.11	19	38.64	38.80	-1	3,973	-0.03%
2020/07/22	2	37.45	4	37.88	37.10	-2	3,776	-0.05%
2020/07/21	1	37.15	4	37.40	37.30	-3	3,756	-0.08%
2020/07/20	27	37.13	17	37.50	36.60	10	3,729	0.27%
2020/07/17	9	37.18	10	37.63	37.70	-1	3,658	-0.03%
2020/07/16	2	36.55	5	36.82	36.35	-3	3,579	-0.08%
2020/07/15	3	36.27	4	37.83	36.20	-1	3,538	-0.03%
2020/07/14	4	37.70	5	36.98	37.55	-1	3,484	-0.03%
2020/07/13	4	38.30	3	38.62	38.10	1	3,500	0.03%
2020/07/10	13	38.09	10	38.22	37.85	3	3,462	0.09%
2020/07/09	36	39.73	22	40.58	39.20	14	3,373	0.42%
2020/07/08	100	37.80	196	37.47	38.10	-96	3,048	-3.15%	大賣/
2020/07/07	17	36.09	16	35.60	35.05	1	2,744	0.04%
2020/07/06	18	36.99	11	37.16	37.35	7	2,653	0.26%
2020/07/03	3	37.88	6	37.87	37.00	-3	2,525	-0.12%
2020/07/02	1	36.35	30	35.11	36.35	-29	2,271	-1.28%
2020/07/01	1.4	33.39	5	33.21	33.05	-3.6	2,133	-0.17%
2020/06/30	26	33.20	16	34.33	33.55	10	2,057	0.49%
2020/06/29	15	30.80	54	32.50	32.55	-39	1,863	-2.09%
2020/06/24	20	28.62	5	29.38	29.60	15	1,674	0.90%
2020/06/23	2	27.10	1	26.95	26.95	1	1,477	0.07%
2020/06/22	1	26.00	0	0.00	26.30	1	1,457	0.07%
2020/06/19	2	27.88	0	0.00	26.60	2	1,421	0.14%
2020/06/16	1	27.75	0	0.00	27.50	1	1,318	0.08%
2020/06/15	2	27.40	0	0.00	27.00	2	1,335	0.15%
2020/06/11	1	28.45	0	0.00	28.10	1	1,347	0.07%
2020/06/08	1	29.95	0	0.00	29.95	1	1,375	0.07%
2020/06/04	41	30.02	0	0.00	29.80	41	1,378	2.98%
2020/06/03	1	29.95	1	29.85	29.85	0	1,384	0.00%
2020/06/01	2	29.58	1	29.55	29.55	1	1,391	0.07%
2020/05/28	0	0.00	1	29.85	29.25	-1	1,396	-0.07%
2020/05/27	3	30.27	0	0.00	30.00	3	1,402	0.21%
2020/05/26	2	30.40	4	30.39	30.65	-2	1,390	-0.14%
2020/05/22	1	29.50	0	0.00	29.50	1	1,388	0.07%
2020/05/21	2	30.45	3	30.03	30.65	-1	1,371	-0.07%
2020/05/20	0	0.00	2	29.00	28.95	-2	1,352	-0.15%
2020/05/19	2	29.60	0	0.00	28.90	2	1,345	0.15%
2020/05/15	0	0.00	1	29.00	27.70	-1	1,321	-0.08%
2020/05/07	2	30.75	0	0.00	31.15	2	1,282	0.16%
2020/05/05	1	31.00	0	0.00	30.80	1	1,267	0.08%
2020/05/04	2	31.70	4	31.91	31.65	-2	1,255	-0.16%
2020/04/30	0	0.00	0.5	31.50	31.55	-0.5	1,245	-0.04%
2020/04/29	3	31.63	1	31.65	31.65	2	1,251	0.16%
2020/04/28	1	31.55	0	0.00	31.70	1	1,260	0.08%
2020/04/27	3	31.90	10	32.03	32.00	-7	1,273	-0.55%
2020/04/24	1	32.50	8	31.83	32.00	-7	1,255	-0.56%
2020/04/23	1	31.00	0	0.00	31.00	1	1,235	0.08%
2020/04/22	2	31.40	2	32.00	31.20	0	1,229	0.00%
2020/04/21	14	32.34	25	31.75	31.55	-11	1,240	-0.89%
2020/04/20	7	29.97	18	30.31	31.30	-11	1,208	-0.91%
2020/04/17	4	30.14	1	30.80	30.45	3	1,236	0.24%
2020/04/16	12	29.76	8	30.03	30.45	4	1,173	0.34%
2020/04/15	0	0.00	2	27.60	27.70	-2	1,095	-0.18%
2020/04/14	4	24.93	1	24.95	25.20	3	1,075	0.28%
2020/04/13	1	24.75	1	24.80	25.00	0	1,069	0.00%
2020/04/10	3	23.77	1	24.20	24.20	2	1,075	0.19%
2020/04/09	0	0.00	1	24.75	24.45	-1	1,094	-0.09%
2020/04/08	1	20.50	0	0.00	22.85	1	1,086	0.09%
2020/03/26	0	0.00	2	19.50	19.20	-2	1,419	-0.14%
2020/03/19	4	17.38	0	0.00	16.95	4	1,649	0.24%
2020/03/16	1	21.85	5	20.10	20.00	-4	1,633	-0.24%
2020/03/13	1	21.35	0	0.00	21.95	1	1,617	0.06%
2020/03/11	0	0.00	1	27.00	26.20	-1	1,572	-0.06%
2020/03/10	1	25.85	1	26.95	26.95	0	1,571	0.00%
2020/03/09	3	27.58	3	27.52	26.70	0	1,557	0.00%
2020/03/05	6	29.06	3	29.00	29.00	3	1,542	0.19%
2020/03/04	3	28.73	0	0.00	28.75	3	1,537	0.20%
2020/03/03	1	28.95	5	28.72	28.80	-4	1,536	-0.26%
2020/03/02	2	27.65	3	28.32	27.75	-1	1,533	-0.07%
2020/02/27	3	29.68	0	0.00	28.75	3	1,523	0.20%
2020/02/26	3	30.15	2	29.93	29.85	1	1,514	0.07%
2020/02/25	11	29.52	0	0.00	29.75	11	1,516	0.73%
2020/02/24	10	30.40	0	0.00	30.10	10	1,563	0.64%
2020/02/20	2	30.73	0	0.00	30.50	2	1,570	0.13%
2020/02/19	0	0.00	2	31.00	30.75	-2	1,568	-0.13%
2020/02/18	0	0.00	1	30.70	30.75	-1	1,561	-0.06%
2020/02/17	1	30.45	0	0.00	30.40	1	1,560	0.06%
2020/02/13	0	0.00	2	30.70	30.70	-2	1,564	-0.13%
2020/02/12	0	0.00	1	30.75	30.65	-1	1,555	-0.06%
2020/02/11	2	30.43	2	30.20	30.20	0	1,552	0.00%
2020/02/06	0	0.00	7	30.62	30.60	-7	1,536	-0.46%
2020/02/04	2	30.45	0	0.00	30.10	2	1,529	0.13%
2020/02/03	2	28.93	1	29.25	29.15	1	1,523	0.07%
2020/01/31	2	31.30	4	31.56	31.50	-2	1,501	-0.13%
2020/01/30	1	32.15	1	32.70	32.10	0	1,486	0.00%
2020/01/20	0	0.00	2	35.73	35.65	-2	1,465	-0.14%
2020/01/17	0	0.00	1	35.90	35.70	-1	1,461	-0.07%
2020/01/16	3	35.73	1	35.85	35.70	2	1,452	0.14%
2020/01/15	5	36.10	1	35.65	35.60	4	1,463	0.27%
2020/01/14	1	36.10	12	35.93	35.65	-11	1,437	-0.76%
2020/01/13	20	35.45	17	36.04	36.10	3	1,425	0.21%
2020/01/08	2	33.60	6	33.64	33.50	-4	1,393	-0.29%
2020/01/07	0	0.00	9	34.37	34.10	-9	1,391	-0.65%
2020/01/06	1	34.65	0	0.00	34.60	1	1,390	0.07%
2020/01/03	4	35.95	0	0.00	35.60	4	1,374	0.29%
2020/01/02	6	36.50	7	36.54	36.35	-1	1,354	-0.07%
2019/12/31	2	36.05	2	36.18	35.85	0	1,334	0.00%
2019/12/30	4	35.85	3	35.93	35.65	1	1,337	0.07%
2019/12/27	6	35.75	0	0.00	35.25	6	1,316	0.46%
2019/12/26	14	35.99	7	35.89	35.65	7	1,297	0.54%
2019/12/25	4	36.81	15	37.00	36.60	-11	1,265	-0.87%
2019/12/24	40	36.48	47	36.24	36.90	-7	1,247	-0.56%
2019/12/23	6	36.23	79	36.39	36.05	-73	1,197	-6.10%
2019/12/20	53	35.12	11	35.16	34.60	42	1,052	3.99%
2019/12/19	5	34.46	17	34.47	34.60	-12	1,001	-1.20%
2019/12/18	3	33.35	1	33.45	33.30	2	1,075	0.19%
2019/12/17	12	34.22	16	34.75	33.30	-4	1,122	-0.36%
2019/12/16	7	33.16	7	33.45	33.40	0	1,046	0.00%
2019/12/12	5	32.84	12	33.30	32.25	-7	1,031	-0.68%
2019/12/11	11	32.95	4	32.96	32.95	7	1,021	0.69%
2019/12/10	0	0.00	1	32.00	32.05	-1	1,013	-0.10%
2019/12/03	0	0.00	2	32.35	32.35	-2	1,171	-0.17%
2019/12/02	1	31.80	5	31.66	31.80	-4	1,174	-0.34%
2019/11/26	1	32.85	0	0.00	32.90	1	1,200	0.08%
2019/11/22	2	33.25	3	32.90	32.80	-1	1,202	-0.08%
2019/11/21	6	33.78	5	34.10	33.45	1	1,190	0.08%
2019/11/20	3	31.93	6	32.93	33.40	-3	1,132	-0.26%
2019/11/19	2	31.83	1	31.60	31.60	1	1,117	0.09%
2019/11/14	1	31.30	0	0.00	31.30	1	1,131	0.09%
2019/11/13	2	32.05	3	31.97	31.85	-1	1,145	-0.09%
2019/11/12	2	31.93	0	0.00	31.70	2	1,150	0.17%
2019/11/08	0	0.00	1	32.75	32.80	-1	1,153	-0.09%
2019/11/07	0	0.00	2	32.00	31.95	-2	1,158	-0.17%
2019/11/04	2	32.93	1	32.80	32.80	1	1,201	0.08%
2019/11/01	30	32.93	0	0.00	32.85	30	1,206	2.49%
2019/10/31	1	32.50	0	0.00	32.45	1	1,209	0.08%
2019/10/30	1	33.30	1	33.10	33.10	0	1,210	0.00%
2019/10/28	1	33.70	0	0.00	33.70	1	1,233	0.08%
2019/10/24	2	35.05	0	0.00	34.75	2	1,317	0.15%
2019/10/23	0	0.00	1	34.95	34.90	-1	1,391	-0.07%
2019/10/22	0	0.00	2	34.65	34.40	-2	1,381	-0.14%
2019/10/21	0	0.00	2	34.68	34.70	-2	1,384	-0.14%
2019/10/18	3	34.70	0	0.00	34.35	3	1,391	0.22%
2019/10/17	0	0.00	2	34.28	34.35	-2	1,381	-0.14%
2019/10/14	1	33.85	0	0.00	33.50	1	1,395	0.07%
2019/10/08	2	33.80	11	34.13	33.75	-9	1,409	-0.64%
2019/10/07	3	34.53	0	0.00	34.15	3	1,409	0.21%
2019/10/04	5	34.59	1	34.75	34.40	4	1,406	0.28%
2019/10/03	1	34.20	0	0.00	34.05	1	1,396	0.07%
2019/10/02	2	34.35	2	34.60	34.50	0	1,414	0.00%
2019/10/01	1	34.60	1	34.90	34.60	0	1,418	0.00%
2019/09/27	9	35.20	5	34.94	34.70	4	1,422	0.28%
2019/09/26	4	35.55	11	35.50	35.55	-7	1,427	-0.49%
2019/09/25	8	34.95	2	34.85	34.85	6	1,446	0.41%
2019/09/24	4	36.05	6	36.38	35.55	-2	1,452	-0.14%
2019/09/23	31	36.49	36	36.88	36.30	-5	1,430	-0.35%
2019/09/20	7	34.82	12	35.02	35.30	-5	1,372	-0.36%
2019/09/19	6	33.96	1	33.80	33.80	5	1,325	0.38%
2019/09/18	7	34.26	9	34.34	33.80	-2	1,350	-0.15%
2019/09/17	0	0.00	1	33.40	33.35	-1	1,384	-0.07%
2019/09/11	3	34.02	9	34.14	34.20	-6	1,694	-0.35%
2019/09/10	6	34.15	0	0.00	33.60	6	1,714	0.35%
2019/09/09	34	35.67	31	35.29	34.60	3	1,740	0.17%
2019/09/06	7	33.89	10	34.14	33.95	-3	1,717	-0.17%
2019/09/03	1	33.00	0	0.00	32.60	1	1,786	0.06%
2019/09/02	1	32.70	6	32.32	32.50	-5	1,776	-0.28%
2019/08/29	0	0.00	1	31.85	31.70	-1	1,791	-0.06%
2019/08/28	1	32.05	1	31.90	31.90	0	1,795	0.00%
2019/08/27	3	32.12	0	0.00	31.60	3	1,797	0.17%
2019/08/26	2	31.60	0	0.00	31.65	2	1,810	0.11%
2019/08/23	2	32.85	1	32.50	32.50	1	1,817	0.06%
2019/08/22	1	32.40	0	0.00	32.10	1	1,824	0.05%
2019/08/21	3	32.20	0	0.00	32.05	3	1,836	0.16%
2019/08/16	4	32.25	1	32.45	32.45	3	1,882	0.16%
2019/08/13	0	0.00	2	31.55	31.55	-2	1,969	-0.10%
2019/08/12	1	32.05	2	32.30	32.10	-1	1,991	-0.05%
2019/08/08	3	31.60	2	31.83	31.60	1	2,048	0.05%
2019/08/07	5	32.25	0	0.00	31.15	5	2,113	0.24%
2019/08/06	4	32.28	3	32.90	33.05	1	2,116	0.05%
2019/08/05	3	34.40	0	0.00	33.90	3	2,122	0.14%
2019/07/31	3	35.37	0	0.00	35.10	3	2,251	0.13%
2019/07/30	3	35.20	3	35.85	35.20	0	2,272	0.00%
2019/07/29	0	0.00	3	37.08	36.55	-3	2,261	-0.13%
2019/07/26	26	37.45	7	37.40	37.00	19	2,259	0.84%
2019/07/25	35	36.66	15	36.77	36.80	20	2,221	0.90%
2019/07/23	0	0.00	3	35.55	35.15	-3	2,171	-0.14%
2019/07/16	2	35.55	2	35.83	35.25	0	2,253	0.00%
2019/07/12	1	35.05	0	0.00	34.85	1	2,302	0.04%
2019/07/11	2	35.60	0	0.00	35.10	2	2,374	0.08%
2019/07/10	1	35.45	0	0.00	35.45	1	2,429	0.04%
2019/07/09	1	35.50	0	0.00	35.35	1	2,457	0.04%
2019/07/08	4	35.43	0	0.00	35.30	4	2,476	0.16%
2019/07/05	1	36.25	0	0.00	36.20	1	2,481	0.04%
2019/07/03	3	36.55	0	0.00	36.30	3	2,546	0.12%
2019/07/02	0	0.00	11	37.07	37.25	-11	2,579	-0.43%
2019/07/01	12	36.08	0	0.00	36.00	12	2,576	0.47%
2019/06/28	2	35.70	1	35.50	35.50	1	2,591	0.04%
2019/06/27	19	35.94	18	36.13	35.75	1	2,614	0.04%
2019/06/25	0	0.00	5	34.80	34.25	-5	2,628	-0.19%
2019/06/24	3	35.25	0	0.00	34.90	3	2,724	0.11%
2019/06/21	5	37.26	7	38.96	35.85	-2	2,762	-0.07%
2019/06/20	2	38.38	1	38.70	38.35	1	2,697	0.04%
2019/06/19	26	38.26	29	38.61	38.60	-3	2,773	-0.11%
2019/06/18	1	35.05	2	35.48	35.35	-1	2,643	-0.04%
2019/06/17	1	34.95	4	35.11	35.15	-3	2,689	-0.11%
2019/06/14	7	34.76	5	34.73	34.90	2	2,905	0.07%
2019/06/13	4	34.08	2	34.00	33.50	2	2,984	0.07%
2019/06/12	5	33.87	17	34.44	34.00	-12	3,264	-0.37%
2019/06/11	1	33.10	3	33.00	32.60	-2	3,391	-0.06%
2019/06/10	5	32.21	3	32.52	32.50	2	3,428	0.06%
2019/06/06	1	31.90	1	31.80	31.50	0	3,435	0.00%
2019/06/05	6	33.11	2	32.60	32.05	4	3,449	0.12%
2019/06/04	1	32.45	1	31.80	31.80	0	3,471	0.00%
2019/06/03	1	32.20	0	0.00	32.05	1	3,513	0.03%
2019/05/31	4	32.85	8	33.04	32.80	-4	3,564	-0.11%
2019/05/30	0	0.00	2	32.45	32.50	-2	3,561	-0.06%
2019/05/29	2	32.03	0	0.00	31.70	2	3,565	0.06%
2019/05/28	1	31.80	4	33.00	33.00	-3	3,571	-0.08%
2019/05/27	3	31.68	0	0.00	31.40	3	3,567	0.08%
2019/05/24	5	32.49	2	32.03	32.15	3	3,590	0.08%
2019/05/23	5	32.58	0	0.00	32.50	5	3,594	0.14%
2019/05/22	1	34.30	1	33.80	33.80	0	3,638	0.00%
2019/05/21	4	33.83	5	34.13	34.20	-1	3,672	-0.03%
2019/05/20	5	33.38	8	34.33	33.10	-3	3,733	-0.08%
2019/05/17	5	32.85	2	32.35	32.35	3	3,741	0.08%
2019/05/16	16	34.29	6	34.36	33.05	10	3,755	0.27%
2019/05/15	2	33.18	15	34.48	34.65	-13	3,702	-0.35%
2019/05/14	11	30.97	10	30.56	31.50	1	3,656	0.03%
2019/05/13	2	32.78	0	0.00	31.00	2	3,653	0.05%
2019/05/10	7	33.29	15	32.69	32.40	-8	3,668	-0.22%
2019/05/09	7	34.26	3	34.25	33.10	4	3,640	0.11%
2019/05/08	6	35.19	1	34.95	34.95	5	3,625	0.14%
2019/05/07	2	37.48	0	0.00	37.35	2	3,632	0.06%
2019/05/02	2	38.90	12	39.45	39.55	-10	3,618	-0.28%
2019/04/30	5	38.28	4	38.51	38.60	1	3,607	0.03%
2019/04/29	5	38.16	3	38.43	38.00	2	3,623	0.06%
2019/04/26	1	39.60	5	40.02	39.00	-4	3,619	-0.11%
2019/04/25	1	38.50	2	38.95	39.00	-1	3,591	-0.03%
2019/04/24	2	39.38	0	0.00	38.60	2	3,593	0.06%
2019/04/23	1	38.90	1	39.20	39.20	0	3,578	0.00%
2019/04/22	1	39.50	1	40.25	39.20	0	3,576	0.00%
2019/04/19	1	38.65	1	38.95	38.95	0	3,575	0.00%
2019/04/18	6	39.13	1	40.20	38.10	5	3,560	0.14%
2019/04/17	5	40.52	2	41.08	40.00	3	3,536	0.08%
2019/04/16	1	41.00	7	39.96	41.00	-6	3,458	-0.17%
2019/04/15	1	39.55	2	39.60	39.10	-1	3,406	-0.03%
2019/04/12	2	38.70	0	0.00	38.70	2	3,397	0.06%
2019/04/11	1	39.55	1	39.15	39.00	0	3,385	0.00%
2019/04/10	13	39.58	2	39.73	39.10	11	3,375	0.33%
2019/04/09	0	0.00	1	39.95	39.05	-1	3,329	-0.03%
2019/04/08	2	39.85	3.5	40.21	39.55	-1.5	3,337	-0.04%
2019/04/03	1	39.30	2	39.68	39.55	-1	3,323	-0.03%
2019/04/02	2	39.45	5	39.46	39.00	-3	3,375	-0.09%
2019/04/01	6	39.77	0	0.00	39.20	6	3,355	0.18%
2019/03/29	3	39.20	1	39.65	39.90	2	3,323	0.06%
2019/03/28	3	39.00	1	39.35	39.00	2	3,292	0.06%
2019/03/27	2	40.65	3	40.40	40.00	-1	3,279	-0.03%
2019/03/26	28	38.92	12	39.23	39.50	16	3,166	0.51%
2019/03/25	3	36.45	1	36.55	36.55	2	3,088	0.06%
2019/03/22	8	39.21	2	39.00	37.70	6	3,061	0.20%
2019/03/21	4	37.89	18	38.08	38.10	-14	2,988	-0.47%
2019/03/20	16	38.33	25	38.20	38.10	-9	3,078	-0.29%
2019/03/19	1	38.20	33	39.08	37.35	-32	3,027	-1.06%
2019/03/18	0	0.00	6	38.36	38.50	-6	2,779	-0.22%
2019/03/15	6	34.85	2	34.90	35.00	4	2,672	0.15%
2019/03/14	1	33.45	7	33.19	33.85	-6	2,396	-0.25%
2019/03/13	1	28.95	4	30.33	30.80	-3	2,243	-0.13%
2019/03/12	2	29.35	7	28.95	28.85	-5	2,211	-0.23%
2019/03/11	1	28.85	0	0.00	28.85	1	2,223	0.04%
2019/03/08	3	29.03	0	0.00	28.80	3	2,259	0.13%
2019/03/07	0	0.00	2	29.18	28.80	-2	2,269	-0.09%
2019/03/06	1	28.85	20	28.95	29.25	-19	2,313	-0.82%
2019/03/04	1	28.30	0	0.00	28.20	1	2,321	0.04%
2019/02/27	5	27.88	0	0.00	28.35	5	2,407	0.21%
2019/02/26	4	28.46	0	0.00	28.35	4	2,544	0.16%
2019/02/25	14	28.76	2	28.78	28.65	12	2,641	0.45%
2019/02/22	1	29.05	11	28.91	28.90	-10	2,634	-0.38%
2019/02/21	8	28.71	7	28.80	29.00	1	2,629	0.04%
2019/02/20	12	28.50	1	29.30	28.35	11	2,579	0.43%
2019/02/19	3	28.92	18	28.90	29.10	-15	2,560	-0.59%
2019/02/18	1	27.45	10	27.62	27.95	-9	2,494	-0.36%
2019/02/15	4	26.71	5	27.20	26.50	-1	2,468	-0.04%
2019/02/14	2	26.43	2	26.55	26.40	0	2,542	0.00%
2019/02/13	13	26.45	1	26.65	26.25	12	2,614	0.46%
2019/02/12	4	27.14	4	26.88	26.80	0	2,610	0.00%
2019/02/11	2	27.00	7	26.76	26.80	-5	2,658	-0.19%
2019/01/30	1	26.00	1	26.45	25.65	0	2,670	0.00%
2019/01/29	4	26.08	5	26.30	26.10	-1	2,669	-0.04%
2019/01/28	10	26.11	14	26.31	25.85	-4	2,649	-0.15%
2019/01/25	2	25.15	0	0.00	25.05	2	2,623	0.08%
2019/01/24	3	25.07	2	25.33	25.05	1	2,647	0.04%
2019/01/23	3	24.83	2	24.85	24.85	1	2,662	0.04%
2019/01/22	3	25.07	3	24.73	24.65	0	2,673	0.00%
2019/01/21	5	24.42	3	24.72	24.60	2	2,673	0.07%
2019/01/18	2	24.15	4	23.83	23.80	-2	2,685	-0.07%
2019/01/17	2	23.88	0	0.00	23.80	2	2,719	0.07%
2019/01/16	0	0.00	1	24.70	24.70	-1	2,716	-0.04%
2019/01/14	4	25.05	0	0.00	24.70	4	2,730	0.15%
2019/01/11	3	25.35	1	24.65	24.65	2	2,752	0.07%
2019/01/10	2	25.05	2	24.85	24.85	0	2,760	0.00%
2019/01/09	4	25.24	5	25.33	25.00	-1	2,777	-0.04%
2019/01/08	2	24.40	2	24.68	24.65	0	2,779	0.00%
2019/01/07	1	24.65	3	24.88	24.60	-2	2,799	-0.07%
2019/01/04	2	24.15	4	24.18	24.00	-2	2,836	-0.07%
2019/01/03	7	25.61	7	25.85	25.20	0	2,846	0.00%
2018/12/28	1	26.70	0	0.00	26.30	1	2,880	0.03%
2018/12/26	4	27.70	1	26.90	26.90	3	2,945	0.10%
2018/12/25	8	27.53	8	27.74	27.70	0	2,948	0.00%
2018/12/24	1	26.60	2	26.80	26.90	-1	2,886	-0.03%
2018/12/21	8	27.41	5	27.52	27.30	3	2,898	0.10%
2018/12/20	2	26.38	5	27.63	27.95	-3	2,906	-0.10%
2018/12/19	5	27.83	2	28.00	28.00	3	2,954	0.10%
2018/12/18	7	28.03	2	27.70	27.70	5	2,953	0.17%
2018/12/17	3	28.67	0	0.00	28.40	3	2,974	0.10%
2018/12/14	9	28.82	2	28.75	28.75	7	3,038	0.23%
2018/12/13	14	29.30	11	29.23	28.85	3	3,134	0.10%
2018/12/12	3	27.32	5	27.66	27.75	-2	3,085	-0.06%
2018/12/11	2	26.70	4	26.84	26.80	-2	3,088	-0.06%
2018/12/10	7	26.35	7	26.43	26.10	0	3,105	0.00%
2018/12/07	2	26.78	3	27.17	27.30	-1	3,097	-0.03%
2018/12/06	10	26.82	6	27.33	26.10	4	3,086	0.13%
2018/12/05	1	28.20	1	28.30	28.30	0	3,066	0.00%
2018/12/04	4	28.96	3	29.13	28.95	1	3,076	0.03%
2018/12/03	17	29.09	10	29.45	29.20	7	3,080	0.23%
2018/11/30	6	28.71	3	28.87	28.60	3	3,070	0.10%
2018/11/29	6	28.68	10	29.12	28.40	-4	3,068	-0.13%
2018/11/28	7	27.41	8	27.59	27.40	-1	3,029	-0.03%
2018/11/27	7	26.66	6	26.97	27.00	1	3,120	0.03%
2018/11/26	7	26.71	5	26.83	26.80	2	3,227	0.06%
2018/11/23	3	26.93	22	26.16	25.85	-19	3,178	-0.60%
2018/11/22	0	0.00	9	26.51	26.70	-9	3,106	-0.29%
2018/11/21	5	24.01	6	24.23	24.30	-1	3,016	-0.03%
2018/11/20	5	23.66	7	23.75	23.55	-2	3,002	-0.07%
2018/11/19	9	23.92	3	23.65	23.65	6	3,007	0.20%
2018/11/16	6	24.12	6	24.06	23.95	0	3,064	0.00%
2018/11/15	12	23.57	12	23.70	23.70	0	3,118	0.00%
2018/11/14	5	24.82	4	24.50	24.00	1	3,110	0.03%
2018/11/13	12	24.53	9	25.11	24.90	3	3,087	0.10%
2018/11/12	8	23.46	16	24.48	24.65	-8	3,018	-0.27%
2018/11/09	4	22.54	8	22.75	22.75	-4	2,973	-0.13%
2018/11/08	13	23.10	5	23.47	22.35	8	2,995	0.27%
2018/11/07	6	21.48	11.8	22.23	22.55	-5.8	3,010	-0.19%
2018/11/06	2	21.60	0	0.00	20.50	2	3,039	0.07%
2018/11/05	3	20.85	3	21.00	21.15	0	3,087	0.00%
2018/11/02	5	21.78	4	21.38	21.30	1	3,138	0.03%
2018/11/01	10	21.08	9	21.30	21.35	1	3,132	0.03%
2018/10/31	2	19.70	5	20.04	20.20	-3	3,126	-0.10%
2018/10/30	4	19.15	5	19.11	19.05	-1	3,144	-0.03%
2018/10/29	0	0.00	3	18.97	19.00	-3	3,158	-0.09%
2018/10/26	7	19.49	0	0.00	18.85	7	3,200	0.22%
2018/10/25	3	19.95	3	19.70	19.65	0	3,196	0.00%
2018/10/24	3	21.30	3	21.70	21.15	0	3,190	0.00%
2018/10/23	1	22.75	0	0.00	21.95	1	3,184	0.03%
2018/10/22	4	23.00	3	23.13	23.05	1	3,188	0.03%
2018/10/18	0	0.00	1	23.90	23.10	-1	3,213	-0.03%
2018/10/16	1	25.40	2	24.63	24.65	-1	3,311	-0.03%
2018/10/15	3	25.62	1	24.90	24.90	2	3,356	0.06%
2018/10/12	2	24.85	2	24.60	24.60	0	3,387	0.00%
2018/10/11	5	24.75	1	24.50	24.50	4	3,401	0.12%
2018/10/09	4	28.64	1	27.20	27.20	3	3,417	0.09%
2018/10/08	7	29.39	3	28.90	28.90	4	3,448	0.12%
2018/10/05	4	29.04	1	28.35	28.75	3	3,464	0.09%
2018/10/04	1	32.55	0	0.00	30.85	1	3,488	0.03%
2018/10/03	6	32.81	10	33.70	32.40	-4	3,632	-0.11%
2018/10/02	8	35.11	0	0.00	35.00	8	3,755	0.21%
2018/10/01	0	0.00	1	35.85	35.75	-1	3,821	-0.03%
2018/09/28	2	35.60	1	35.75	35.75	1	3,978	0.03%
2018/09/27	1	36.10	0	0.00	36.10	1	4,132	0.02%
2018/09/26	5	37.90	2	37.58	37.00	3	4,340	0.07%
2018/09/25	2	36.85	0	0.00	36.90	2	4,569	0.04%
2018/09/20	2	36.75	0	0.00	36.95	2	5,195	0.04%
2018/09/19	0	0.00	1	39.10	38.05	-1	5,237	-0.02%
2018/09/18	11	38.25	9	37.98	37.35	2	5,270	0.04%
2018/09/17	4	36.46	1	37.15	36.20	3	5,414	0.06%
2018/09/14	1	36.20	0	0.00	36.60	1	5,661	0.02%
2018/09/13	0	0.00	2	35.55	35.30	-2	5,935	-0.03%
2018/09/12	1	35.25	0	0.00	35.20	1	6,269	0.02%
2018/09/10	0	0.00	1	37.00	35.00	-1	6,919	-0.01%
2018/09/06	1	39.25	1	38.25	38.35	0	7,280	0.00%
2018/09/05	2	38.95	7	38.37	38.15	-5	7,641	-0.07%
2018/09/04	0	0.00	3	38.92	38.40	-3	7,816	-0.04%
2018/09/03	5	37.83	1	39.15	37.40	4	7,856	0.05%
2018/08/31	9	38.14	9	37.99	39.90	0	7,891	0.00%
2018/08/29	7	36.22	8	36.82	36.50	-1	7,909	-0.01%
2018/08/28	0	0.00	1	35.10	35.00	-1	8,048	-0.01%
2018/08/23	2	35.50	1	35.25	35.30	1	8,274	0.01%
2018/08/22	8	36.39	9	35.88	36.35	-1	8,297	-0.01%
2018/08/21	0	0.00	1	34.55	34.15	-1	8,296	-0.01%
2018/08/17	1	35.40	0	0.00	35.30	1	8,324	0.01%
2018/08/16	1	35.50	0	0.00	35.90	1	8,317	0.01%
2018/08/14	1	34.40	7	34.84	35.50	-6	8,324	-0.07%
2018/08/13	2	35.00	0.1	35.15	35.15	1.9	8,494	0.02%
2018/08/10	6	40.30	0	0.00	38.70	6	8,575	0.07%
2018/08/09	10	39.00	0	0.00	38.65	10	8,835	0.11%
2018/08/08	0	0.00	5.1	41.18	40.10	-5.1	9,082	-0.06%
2018/08/03	0	0.00	1	43.25	43.40	-1	9,304	-0.01%
2018/08/02	12	42.91	0	0.00	42.35	12	9,410	0.13%
2018/08/01	2	45.38	0	0.00	44.85	2	9,461	0.02%
2018/07/31	1	45.50	1	44.80	45.60	0	9,520	0.00%
2018/07/30	0	0.00	1	45.25	45.15	-1	9,620	-0.01%
2018/07/25	3	47.97	0	0.00	47.00	3	10,381	0.03%
2018/07/23	0	0.00	3	47.23	47.15	-3	10,464	-0.03%
2018/07/20	2	46.20	2	45.20	45.20	0	10,498	0.00%
2018/07/19	1	46.45	0	0.00	45.00	1	10,644	0.01%
2018/07/17	0	0.00	1	47.60	47.25	-1	10,883	-0.01%
2018/07/16	0	0.00	1	49.45	48.00	-1	11,280	-0.01%
2018/07/11	3	48.83	4	48.55	48.10	-1	11,705	-0.01%
2018/07/10	4	45.14	2	45.40	45.60	2	11,634	0.02%
2018/07/06	5	47.14	3	48.63	48.55	2	11,839	0.02%
2018/07/05	3	48.62	0	0.00	47.75	3	11,778	0.03%
2018/07/04	7	51.21	7	49.66	49.00	0	11,826	0.00%
2018/07/03	2	52.00	4	49.95	50.00	-2	11,863	-0.02%
2018/07/02	1.2	53.15	0	0.00	51.40	1.2	11,591	0.01%
2018/06/29	0	0.00	2.3	49.80	50.40	-2.3	11,188	-0.02%
2018/06/28	0	0.00	0.1	45.85	45.85	-0.1	10,976	0.00%
2018/06/27	1	49.40	1	47.70	47.70	0	10,885	0.00%
2018/06/26	0	0.00	0.3	47.50	47.50	-0.3	10,755	0.00%
2018/06/25	0.3	44.50	5	47.92	44.50	-4.8	10,586	-0.04%
2018/06/22	0	0.00	9	50.67	49.00	-9	10,353	-0.09%
2018/06/21	7	50.17	3	49.15	50.10	4	10,077	0.04%
2018/06/20	5	47.30	5	45.84	46.10	0	9,813	0.00%
2018/06/19	0	0.00	2.5	45.83	47.15	-2.5	9,495	-0.03%
2018/06/15	2	41.60	1	41.75	42.90	1	9,375	0.01%
2018/06/14	2	39.55	3	40.45	40.15	-1	9,233	-0.01%
2018/06/13	5	40.80	5	42.13	39.00	0	9,282	0.00%
2018/06/12	1	39.65	3	39.50	39.35	-2	9,006	-0.02%
2018/06/11	0	0.00	1	36.90	37.65	-1	9,064	-0.01%
2018/06/08	5	35.74	15	36.41	35.95	-10	9,002	-0.11%
2018/06/07	3	37.57	4	39.19	37.45	-1	8,910	-0.01%
2018/06/06	4	38.86	4	39.20	38.55	0	8,907	0.00%
2018/06/05	17	39.51	8	38.53	38.20	9	8,871	0.10%
2018/06/04	0	0.00	4	40.91	42.30	-4	8,700	-0.05%
2018/06/01	8	38.93	1	39.00	38.80	7	8,669	0.08%
2018/05/31	0	0.00	1	39.00	39.45	-1	8,675	-0.01%
2018/05/30	6	36.45	2.4	38.02	38.70	3.6	8,661	0.04%
2018/05/29	1	36.30	5	36.54	37.50	-4	8,673	-0.05%
2018/05/28	1	34.20	1	35.40	35.00	0	8,672	0.00%
2018/05/25	2	35.03	1	35.75	34.80	1	8,726	0.01%
2018/05/24	1	34.70	11	34.66	34.90	-10	8,796	-0.11%
2018/05/23	6	35.77	0	0.00	35.50	6	8,985	0.07%
2018/05/22	1	35.70	1	35.70	35.80	0	9,216	0.00%
2018/05/21	15	37.20	6	38.53	37.00	9	9,236	0.10%
2018/05/18	3	35.13	2	35.68	35.60	1	9,168	0.01%
2018/05/17	1	36.45	4	36.93	36.60	-3	9,229	-0.03%
2018/05/16	6	34.63	0	0.00	33.80	6	9,069	0.07%
2018/05/15	0	0.00	3	36.50	36.50	-3	8,844	-0.03%
2018/05/14	2	32.15	10	32.48	33.20	-8	8,863	-0.09%
2018/05/11	1	30.90	1	30.95	30.20	0	8,709	0.00%
2018/05/10	2	30.40	0	0.00	30.15	2	8,637	0.02%
2018/05/09	3	31.32	2	31.70	31.00	1	8,554	0.01%
2018/05/07	2	30.78	1	32.50	31.00	1	8,596	0.01%
2018/05/04	10	32.84	8	31.40	31.10	2	8,574	0.02%
2018/05/03	13	32.67	16	33.10	31.90	-3	8,483	-0.04%
2018/05/02	12	33.79	9	32.39	30.90	3	8,397	0.04%
2018/04/27	0	0.00	4	30.29	30.90	-4	8,131	-0.05%
2018/04/26	12	30.55	1	30.25	28.10	11	7,996	0.14%
2018/04/25	1	30.35	2	30.83	29.90	-1	7,863	-0.01%
2018/04/24	4	29.29	1	30.10	29.00	3	7,654	0.04%
2018/04/23	5	32.98	3	32.32	32.20	2	7,447	0.03%
2018/04/20	2	35.50	7	36.56	35.50	-5	7,296	-0.07%
2018/04/19	0	0.00	2	34.50	34.50	-2	6,850	-0.03%
2018/04/18	18	28.38	11	26.95	31.40	7	6,821	0.10%
2018/04/13	5	32.25	1	33.60	32.95	4	6,134	0.07%
2018/04/12	2	33.70	0	0.00	33.30	2	5,835	0.03%
2018/04/11	0	0.00	1	36.90	36.90	-1	5,665	-0.02%
2018/04/10	12	36.35	0	0.00	36.00	12	5,565	0.22%
2018/04/09	16	39.16	3	39.70	38.70	13	5,342	0.24%
2018/04/03	11	43.32	0	0.00	43.00	11	5,068	0.22%
2018/03/30	5	37.65	0	0.00	37.70	5	4,975	0.10%
2018/03/28	10	38.30	1	42.00	40.15	9	4,960	0.18%
2018/03/23	5	34.65	0	0.00	34.00	5	4,884	0.10%
2018/03/22	1	36.35	0	0.00	36.35	1	4,811	0.02%
2018/03/21	9	38.79	6	38.71	40.35	3	4,771	0.06%
2018/03/20	3	35.53	0	0.00	36.70	3	4,550	0.07%
2018/03/19	0	0.00	1	31.90	33.40	-1	4,382	-0.02%
2018/03/16	3	30.32	8	30.19	30.40	-5	4,204	-0.12%
2018/03/15	9	30.56	8	31.85	32.20	1	4,071	0.02%
2018/03/12	3	23.55	1	24.25	24.25	2	3,704	0.05%
2018/03/07	1	22.50	2	22.40	23.00	-1	3,492	-0.03%
2018/03/05	3	23.80	4	23.90	23.90	-1	3,361	-0.03%
2018/03/02	6	23.00	0	0.00	23.75	6	3,256	0.18%
2018/03/01	0	0.00	1	21.40	21.75	-1	3,151	-0.03%
2018/02/27	0	0.00	2	20.73	19.80	-2	3,066	-0.07%
2018/02/26	2	18.85	27	19.62	19.75	-25	2,980	-0.84%
2018/02/23	5	19.08	6	19.58	18.65	-1	2,888	-0.03%
2018/02/22	7	20.60	3	20.33	20.60	4	2,673	0.15%
2018/02/21	3	18.55	0	0.00	19.35	3	2,419	0.12%
2018/02/12	6	17.44	0	0.00	17.60	6	2,351	0.26%
2018/02/09	2	15.43	1	15.90	16.00	1	2,163	0.05%
2018/02/08	10	13.80	4	14.34	14.55	6	1,950	0.31%
2018/02/07	0	0.00	7	13.25	13.25	-7	1,790	-0.39%
2018/02/06	12	12.29	0	0.00	12.05	12	1,702	0.70%
2018/02/02	1	13.30	0	0.00	13.50	1	1,605	0.06%
2018/01/31	7	13.65	13	13.07	14.10	-6	1,535	-0.39%
2018/01/30	3	13.78	0	0.00	13.50	3	1,431	0.21%
2018/01/29	1	14.60	0	0.00	14.60	1	1,284	0.08%
2018/01/25	10	12.90	3	12.40	12.10	7	1,055	0.66%
2018/01/24	2	11.78	3	12.02	12.40	-1	914	-0.11%
2018/01/23	0	0.00	1	11.30	11.30	-1	754	-0.13%
2018/01/10	3	11.02	0	0.00	10.80	3	782	0.38%
2018/01/08	0	0.00	1	10.65	10.50	-1	842	-0.12%
2018/01/04	1	10.80	0	0.00	10.85	1	902	0.11%
2018/01/03	0	0.00	2	10.80	10.70	-2	912	-0.22%