光罩 (2338)-台新-新營券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
55.7
漲跌
▲1.3
漲幅
+2.39%
成交量
914張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光罩 (2338)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/22	0	0.00	10	55.55	55.70	-10	1,011	-0.99%
2024/11/21	0	0.00	5	54.50	54.40	-5	1,017	-0.49%
2024/11/20	7	54.39	2	55.40	54.30	5	1,019	0.49%
2024/11/19	5	55.40	0	0.00	55.20	5	1,024	0.49%
2024/11/18	5	54.90	0	0.00	55.20	5	1,033	0.48%
2024/11/14	0	0.00	1	55.30	55.20	-1	1,042	-0.10%
2024/11/11	0	0.00	0.1	56.70	57.00	-0.1	1,049	-0.01%
2024/11/07	0.1	58.00	0	0.00	58.20	0.1	1,089	0.01%
2024/11/05	0	0.00	5	56.40	56.00	-5	1,152	-0.43%
2024/11/04	5	56.10	0	0.00	55.70	5	1,240	0.40%
2024/11/01	0	0.00	6	55.38	57.40	-6	1,303	-0.46%
2024/10/29	6	55.62	0	0.00	55.20	6	1,340	0.45%
2024/10/28	0	0.00	10	57.90	56.60	-10	1,330	-0.75%
2024/10/25	5	57.10	0	0.00	57.30	5	1,339	0.37%
2024/10/24	5	57.90	5.1	58.79	57.80	-0.1	1,344	-0.01%
2024/10/23	5	58.60	0	0.00	58.10	5	1,341	0.37%
2024/10/22	0.1	58.00	0	0.00	58.10	0.1	1,350	0.00%
2024/10/21	0	0.00	10.1	57.90	58.50	-10.1	1,395	-0.72%
2024/10/18	10	57.45	0	0.00	57.30	10	1,470	0.68%
2024/10/17	0	0.00	5.1	57.80	58.00	-5.1	1,524	-0.33%
2024/10/16	10	57.45	10.1	58.54	57.50	-0.1	1,600	-0.01%
2024/10/15	5	58.60	0	0.00	58.30	5	1,643	0.30%
2024/10/08	0	0.00	1	60.20	60.00	-1	2,038	-0.05%
2024/10/07	1	60.60	10	59.95	60.60	-9	2,072	-0.43%
2024/10/04	5	58.60	1	58.90	58.90	4	2,119	0.19%
2024/10/01	0	0.00	10	58.90	59.10	-10	2,190	-0.46%
2024/09/30	7	58.40	0	0.00	58.30	7	2,299	0.30%
2024/09/27	10.1	59.20	0	0.00	59.30	10.1	2,327	0.43%
2024/09/26	0.2	58.19	0	0.00	57.80	0.2	2,323	0.01%
2024/09/25	0.3	58.21	0	0.00	58.10	0.3	2,352	0.01%
2024/09/23	0	0.00	10	57.60	57.50	-10	2,393	-0.42%
2024/09/20	10.2	57.39	0	0.00	56.90	10.2	2,448	0.42%
2024/09/18	0.1	56.70	0	0.00	56.30	0.1	2,659	0.00%
2024/09/13	1	55.80	0	0.00	56.50	1	3,132	0.03%
2024/09/12	0	0.00	20	56.65	56.80	-20	3,141	-0.64%
2024/09/11	10	55.40	0.1	56.10	55.20	9.9	3,150	0.31%
2024/09/10	11	56.74	0	0.00	56.00	11	3,193	0.34%
2024/09/09	0	0.00	10	57.85	58.50	-10	3,208	-0.31%
2024/09/06	5	57.90	0.1	58.00	58.40	4.9	3,254	0.15%
2024/09/05	1	58.40	0	0.00	58.30	1	3,266	0.03%
2024/09/04	5	58.80	0.2	58.80	58.70	4.9	3,268	0.15%
2024/09/02	1	63.80	0	0.00	63.30	1	3,282	0.03%
2024/08/30	0.1	64.90	0	0.00	64.60	0.1	3,260	0.00%
2024/08/29	0	0.00	1	63.20	63.50	-1	3,242	-0.03%
2024/08/26	0	0.00	1	64.40	63.60	-1	3,269	-0.03%
2024/08/21	0	0.00	1	63.20	63.20	-1	3,475	-0.03%
2024/08/20	1.1	63.86	0	0.00	63.80	1.1	3,472	0.03%
2024/08/19	0	0.00	1	62.80	63.70	-1	3,478	-0.03%
2024/08/16	0.3	63.60	0	0.00	63.00	0.3	3,493	0.01%
2024/08/15	1	63.00	1	62.90	62.90	0	3,515	0.00%
2024/08/14	1.1	63.80	0	0.00	63.10	1.1	3,562	0.03%
2024/08/13	0.1	63.30	0	0.00	63.00	0.1	3,600	0.00%
2024/08/12	1.1	62.91	0	0.00	63.20	1.1	3,604	0.03%
2024/08/09	5.1	61.60	10	62.45	61.40	-5	3,594	-0.14%
2024/08/08	5	60.10	0	0.00	60.20	5	3,577	0.14%
2024/08/07	0.1	63.20	0	0.00	63.20	0.1	3,546	0.00%
2024/08/06	6	58.58	4	59.75	60.80	2	3,532	0.06%
2024/08/05	8.3	62.82	4.1	62.80	62.80	4.2	3,513	0.12%
2024/08/02	1	70.30	0	0.00	69.70	1	3,676	0.03%
2024/08/01	0	0.00	1	72.90	72.30	-1	3,819	-0.03%
2024/07/31	1	72.30	0	0.00	71.20	1	3,810	0.03%
2024/07/30	1	70.20	0.1	70.40	71.50	0.9	3,810	0.02%
2024/07/29	5	72.30	4	71.10	70.50	1	3,793	0.03%
2024/07/23	1.2	73.34	0	0.00	73.10	1.2	3,750	0.03%
2024/07/22	2	74.35	7	73.79	73.20	-5	3,732	-0.13%
2024/07/19	1	77.30	2.1	78.91	76.10	-1.1	3,687	-0.03%
2024/07/18	4	79.30	0.1	78.50	79.60	3.9	3,614	0.11%
2024/07/17	5.1	81.48	4	81.85	81.10	1.1	3,555	0.03%
2024/07/16	3	83.27	1	83.66	81.90	2	3,499	0.06%
2024/07/15	2	81.85	0	82.40	81.60	2	3,468	0.06%
2024/07/12	1.1	82.55	7.2	82.74	82.30	-6.1	3,428	-0.18%
2024/07/11	3.3	84.12	9.7	83.68	83.60	-6.4	3,353	-0.19%
2024/07/09	2	78.00	0	0.00	78.60	2	3,091	0.06%
2024/07/08	7.4	79.75	0	80.00	79.90	7.4	3,068	0.24%
2024/07/05	0.1	80.00	1.3	80.92	81.00	-1.2	3,026	-0.04%
2024/07/04	1.4	80.54	8	80.39	80.20	-6.6	2,994	-0.22%
2024/07/03	2.1	77.51	3	78.13	77.50	-1	2,956	-0.03%
2024/07/02	2	76.10	0	0.00	76.60	2	2,929	0.07%
2024/07/01	1.1	78.00	0.3	77.71	76.00	0.8	2,917	0.03%
2024/06/28	1	76.60	2	76.90	76.10	-1	2,883	-0.03%
2024/06/27	5	75.44	0	0.00	74.80	5	2,873	0.17%
2024/06/26	0	0.00	0	78.43	76.60	0	2,838	0.00%
2024/06/25	7	76.13	8	75.64	78.60	-1	2,787	-0.04%
2024/06/24	2.3	79.61	1.6	80.38	78.30	0.7	2,673	0.02%
2024/06/21	15.2	80.73	14.1	81.51	80.50	1.1	2,569	0.04%
2024/06/20	8.7	77.03	19	78.19	80.20	-10.3	2,283	-0.45%
2024/06/19	0	0.00	2	73.35	73.00	-2	2,094	-0.10%
2024/06/18	0	0.00	3	73.40	73.60	-3	2,085	-0.14%
2024/06/17	0	0.00	5	74.86	74.20	-5	2,079	-0.24%
2024/06/14	2	73.30	1	72.80	72.90	1	2,034	0.05%
2024/06/13	4.2	74.12	4	74.43	74.40	0.2	1,999	0.01%
2024/06/12	1.2	73.63	0	0.00	73.50	1.2	1,958	0.06%
2024/06/07	0	0.00	2	72.90	73.30	-2	1,961	-0.10%
2024/06/04	0	0.00	2	72.40	71.20	-2	1,974	-0.10%
2024/05/31	0	0.00	3	71.90	71.50	-3	1,994	-0.15%
2024/05/30	0	0.00	1	71.30	71.20	-1	1,991	-0.05%
2024/05/29	0	72.50	0	0.00	72.30	0	1,987	0.00%
2024/05/28	4	74.80	1	75.00	73.70	3	1,957	0.15%
2024/05/27	2.1	72.24	0	0.00	73.60	2.1	1,846	0.11%
2024/05/21	0	0.00	5	71.90	71.80	-5	1,847	-0.27%
2024/05/20	0	0.00	2	71.55	71.30	-2	1,828	-0.11%
2024/05/17	2	70.15	2	70.15	70.00	0	1,773	0.00%
2024/05/10	3	68.87	2	68.70	68.50	1	1,735	0.06%
2024/05/09	5	71.82	0	0.00	69.70	5	1,698	0.29%
2024/05/08	8	72.89	3.2	72.38	70.30	4.8	1,626	0.30%
2024/05/07	0	0.00	3.2	75.64	75.70	-3.2	1,392	-0.23%
2024/05/06	0.1	68.30	0	0.00	68.90	0.1	1,208	0.01%
2024/04/24	0	0.00	12	66.30	66.90	-12	1,237	-0.97%
2024/04/23	6.2	63.86	29	64.51	64.60	-22.8	1,248	-1.83%
2024/04/22	20	64.28	0	0.00	63.60	20	1,252	1.60%
2024/04/19	12	65.90	1	67.20	65.50	11	1,231	0.89%
2024/04/18	1	68.20	0	0.00	68.10	1	1,192	0.08%
2024/04/16	0.1	67.70	0	0.00	67.60	0.1	1,195	0.01%
2024/04/12	0	0.00	0.2	71.50	70.80	-0.2	1,211	-0.01%
2024/04/09	1	69.90	1	70.40	71.20	0	1,144	0.00%
2024/04/08	0.1	68.50	0	0.00	68.40	0.1	1,075	0.01%
2024/04/03	1.1	69.01	1	69.10	69.30	0.1	1,074	0.00%
2024/04/02	0	0.00	3	68.50	69.00	-3	1,080	-0.28%
2024/03/27	2	67.30	0	0.00	67.20	2	1,101	0.18%
2024/03/26	2	67.70	0	0.00	67.00	2	1,105	0.18%
2024/03/21	1	67.70	0	0.00	68.30	1	1,128	0.09%
2024/03/20	1	67.90	0	0.00	67.50	1	1,141	0.09%
2024/03/18	0	67.70	0	0.00	67.80	0	1,157	0.00%
2024/03/15	0	0.00	2	67.60	67.40	-2	1,167	-0.17%
2024/03/13	0.1	68.80	0	0.00	68.50	0.1	1,158	0.01%
2024/03/12	1	69.90	10	69.55	70.00	-9	1,165	-0.77%
2024/03/08	5	67.80	2	68.10	67.70	3	1,171	0.26%
2024/03/07	5	68.90	0	0.00	68.80	5	1,235	0.40%
2024/03/06	0	0.00	5	70.30	70.30	-5	1,337	-0.37%
2024/03/05	5	69.20	0	0.00	69.10	5	1,615	0.31%
2024/03/04	1	69.81	10	69.95	69.90	-9	1,656	-0.54%
2024/02/29	10	69.65	10	69.80	69.60	0	1,648	0.00%
2024/02/23	0	0.00	6	71.15	70.90	-6	1,598	-0.38%
2024/02/19	1	70.80	0.2	71.00	70.90	0.8	1,585	0.05%
2024/02/16	0.2	70.30	1	70.40	70.70	-0.8	1,584	-0.05%
2024/02/15	10	69.10	0	0.00	69.70	10	1,579	0.63%
2024/02/05	3	66.60	1	66.70	67.30	2	1,570	0.13%
2024/01/31	1	67.60	0	0.00	67.60	1	1,696	0.06%
2024/01/25	0	0.00	3.2	68.52	68.40	-3.2	1,779	-0.18%
2024/01/24	0	0.00	2	69.20	68.80	-2	1,787	-0.11%
2024/01/22	0	0.00	8	68.34	68.90	-8	1,801	-0.44%
2024/01/19	5	67.60	12	68.53	67.70	-7	1,804	-0.39%
2024/01/18	5.2	67.40	1	68.20	67.20	4.2	1,809	0.23%
2024/01/17	3	67.63	0	0.00	67.90	3	1,825	0.16%
2024/01/16	5	69.20	0	0.00	69.20	5	1,816	0.28%
2024/01/11	0	0.00	2	69.25	69.60	-2	1,907	-0.10%
2024/01/10	2	69.55	0	0.00	69.30	2	1,927	0.10%
2024/01/09	0	0.00	2	71.40	70.10	-2	1,945	-0.10%
2024/01/08	2	71.20	2	70.90	71.60	0	2,002	0.00%
2024/01/05	1	69.10	1	69.70	69.50	0	1,999	0.00%
2024/01/03	0	0.00	1	69.50	69.70	-1	2,161	-0.05%
2024/01/02	0.1	70.30	0	0.00	70.20	0.1	2,161	0.00%
2023/12/27	1	71.60	1	71.40	71.20	0	2,150	0.00%
2023/12/25	0	0.00	1	69.30	68.80	-1	2,144	-0.05%
2023/12/19	1.1	71.07	1	70.70	70.70	0.1	2,135	0.00%
2023/12/15	3	73.00	2	72.00	71.70	1	2,125	0.05%
2023/12/13	1	70.70	1	70.50	70.50	0	2,104	0.00%
2023/12/11	0	0.00	5	71.10	70.90	-5	2,107	-0.24%
2023/12/08	0	0.00	2	71.00	70.50	-2	2,103	-0.10%
2023/12/07	5.1	70.70	0	0.00	70.50	5.1	2,093	0.24%
2023/12/05	3	72.03	0	0.00	72.80	3	2,067	0.15%
2023/12/04	8.1	74.45	2	73.80	73.20	6.1	2,031	0.30%
2023/12/01	2.1	76.42	4.1	76.86	76.20	-2	1,958	-0.10%
2023/11/30	15.2	75.81	11.2	76.38	76.90	4	1,833	0.22%
2023/11/29	0.1	71.40	1.1	70.58	71.00	-1	1,548	-0.06%
2023/11/22	0	69.00	0	0.00	68.70	0	1,492	0.00%
2023/11/21	1	68.20	1	68.40	68.60	0	1,496	0.00%
2023/11/17	0.1	67.00	11	67.05	67.00	-10.9	1,558	-0.70%
2023/11/16	5	66.40	0	0.00	66.40	5	1,584	0.32%
2023/11/15	6	67.25	0	0.00	66.90	6	1,628	0.37%
2023/11/13	1	67.00	6	67.30	66.70	-5	1,691	-0.30%
2023/11/10	6	65.88	0	0.00	66.20	6	1,718	0.35%
2023/11/09	3.2	66.64	0	0.00	67.00	3.2	1,703	0.18%
2023/11/08	1	71.50	0	0.00	71.50	1	1,636	0.06%
2023/11/06	0.1	72.00	2.1	72.43	72.40	-2.1	1,649	-0.12%
2023/11/03	0	0.00	2	71.00	71.20	-2	1,626	-0.12%
2023/11/01	0.1	68.19	0	0.00	68.00	0.1	1,638	0.00%
2023/10/26	1	69.70	3	69.73	69.00	-2	1,771	-0.11%
2023/10/24	0	0.00	1	69.70	69.30	-1	1,845	-0.05%
2023/10/23	2	69.30	0	0.00	69.20	2	1,903	0.11%
2023/10/20	3	69.80	1.1	69.57	70.60	2	1,894	0.10%
2023/10/18	2	70.20	0	0.00	69.60	2	1,884	0.11%
2023/10/16	2	72.55	1	73.90	71.70	1	1,883	0.05%
2023/10/12	3.1	71.85	6.1	71.71	72.40	-3	1,870	-0.16%
2023/10/11	8.1	72.06	4.3	71.60	71.80	3.8	1,896	0.20%
2023/10/06	1	68.70	0	0.00	68.50	1	1,835	0.05%
2023/10/05	1	68.70	0	0.00	68.60	1	1,847	0.05%
2023/10/03	1	68.20	0	0.00	68.00	1	1,875	0.05%
2023/09/28	1	67.60	5	66.90	67.40	-4	1,947	-0.21%
2023/09/27	8	65.23	3	66.00	65.60	5	2,007	0.25%
2023/09/26	1	67.00	3	66.90	66.40	-2	2,037	-0.10%
2023/09/21	1	67.10	0	0.00	67.60	1	2,252	0.04%
2023/09/20	2	67.60	0	0.00	67.40	2	2,257	0.09%
2023/09/19	2.1	68.46	0	0.00	68.20	2.1	2,272	0.09%
2023/09/18	1	69.80	0	0.00	69.70	1	2,272	0.04%
2023/09/14	0.1	68.80	0	0.00	69.00	0.1	2,279	0.00%
2023/09/13	2.1	67.91	0	0.00	67.80	2.1	2,279	0.09%
2023/09/11	0.1	67.90	0	0.00	67.00	0.1	2,312	0.00%
2023/09/06	0	0.00	1	70.20	70.20	-1	2,397	-0.04%
2023/08/29	0	0.00	2	68.80	68.80	-2	2,646	-0.08%
2023/08/28	0	68.70	2	69.30	68.50	-2	2,659	-0.07%
2023/08/25	2	68.70	8	69.03	68.70	-6	2,669	-0.22%
2023/08/24	10.1	70.71	2.1	70.74	69.80	8	2,678	0.30%
2023/08/23	1	69.20	2	68.70	69.80	-1	2,656	-0.04%
2023/08/21	4	67.08	1	67.20	67.50	3	2,645	0.11%
2023/08/18	1	68.30	0.1	68.60	68.10	0.9	2,616	0.03%
2023/08/17	0.1	69.00	0	0.00	69.30	0.1	2,630	0.00%
2023/08/16	2	67.60	0	0.00	67.80	2	2,602	0.08%
2023/08/15	2	68.80	5	69.00	68.80	-3	2,610	-0.11%
2023/08/14	2	67.40	1	67.40	67.50	1	2,622	0.04%
2023/08/10	8	70.09	1	69.70	69.90	7	2,644	0.26%
2023/08/09	1	71.50	0	0.00	71.30	1	2,650	0.04%
2023/08/08	1	71.30	4	72.90	71.40	-3	2,704	-0.11%
2023/08/07	5	71.84	0	0.00	72.30	5	2,699	0.19%
2023/08/04	0	0.00	7	71.94	72.50	-7	2,707	-0.26%
2023/08/02	25	72.67	0	0.00	71.80	25	2,700	0.93%
2023/08/01	2	76.50	1	76.50	74.60	1	2,646	0.04%
2023/07/31	4.1	77.74	2	78.20	75.90	2.1	2,629	0.08%
2023/07/28	3	77.97	1.2	77.95	77.80	1.8	2,611	0.07%
2023/07/27	1	73.80	5	74.50	74.00	-4	2,575	-0.16%
2023/07/26	16	73.50	10	74.15	73.00	6	2,553	0.24%
2023/07/18	2	80.20	0	80.74	79.90	2	2,619	0.07%
2023/07/17	1	82.60	2	81.70	81.40	-1	2,644	-0.04%
2023/07/14	4.1	81.69	3	82.67	80.60	1.1	2,667	0.04%
2023/07/13	1	82.50	1	81.60	81.70	0	2,679	0.00%
2023/07/11	0	0.00	1	80.20	80.30	-1	2,688	-0.04%
2023/07/10	2	79.80	0	0.00	78.80	2	2,777	0.07%
2023/07/07	0	0.00	1	79.88	79.40	-1	2,792	-0.04%
2023/07/06	1	81.50	0	0.00	81.40	1	2,779	0.04%
2023/07/05	1.2	82.78	1	84.40	82.70	0.2	2,773	0.01%
2023/07/03	10	83.57	45	83.42	83.00	-35	2,782	-1.26%
2023/06/30	11	82.30	20.1	83.24	83.10	-9.1	2,755	-0.33%
2023/06/29	0	0.00	6	78.82	80.50	-6	2,662	-0.23%
2023/06/27	0	0.00	1	78.80	77.70	-1	2,761	-0.04%
2023/06/26	1	78.70	2	78.90	79.00	-1	2,786	-0.04%
2023/06/20	5	80.20	2	80.30	80.20	3	2,945	0.10%
2023/06/19	0	0.00	1	81.20	81.40	-1	3,043	-0.03%
2023/06/15	2	81.70	3	81.60	81.80	-1	3,482	-0.03%
2023/06/14	6	81.45	16	82.61	81.70	-10	3,665	-0.27%
2023/06/13	33	82.56	4	82.88	82.60	29	3,785	0.77%
2023/06/12	28	82.43	0	0.00	81.10	28	3,787	0.74%
2023/06/09	3	82.47	0	0.00	82.90	3	3,772	0.08%
2023/06/08	2	81.70	4	81.43	79.90	-2	3,723	-0.05%
2023/06/07	1	81.20	0.1	81.50	81.40	0.9	3,640	0.02%
2023/06/06	1	80.60	0	0.00	81.10	1	3,665	0.03%
2023/06/05	0	0.00	5	81.30	80.80	-5	3,718	-0.13%
2023/06/02	0.1	79.91	2	80.25	80.30	-1.9	3,775	-0.05%
2023/06/01	2	79.85	6	80.00	80.00	-4	3,824	-0.10%
2023/05/31	2	80.70	0	0.00	81.10	2	3,813	0.05%
2023/05/29	1	81.80	2	81.80	81.80	-1	3,822	-0.03%
2023/05/26	5.1	81.31	0.2	82.50	80.50	4.9	3,819	0.13%
2023/05/23	0	0.00	4	81.00	81.60	-4	3,882	-0.10%
2023/05/22	3	79.50	0	0.00	80.20	3	3,859	0.08%
2023/05/19	1	80.40	2	80.60	79.70	-1	3,857	-0.03%
2023/05/18	5	78.90	5	79.20	79.20	0	3,859	0.00%
2023/05/17	7	78.30	5	78.90	78.90	2	3,875	0.05%
2023/05/16	0.1	77.50	15	77.60	78.10	-15	3,902	-0.38%
2023/05/15	5	75.70	0	0.00	75.70	5	3,910	0.13%
2023/05/12	5	77.50	0	0.00	76.90	5	3,958	0.13%
2023/05/11	5	77.50	0	0.00	77.30	5	4,023	0.12%
2023/05/08	1	80.50	0	0.00	79.80	1	4,284	0.02%
2023/05/05	0	0.00	7	80.10	80.60	-7	4,316	-0.16%
2023/05/04	8	78.79	0	0.00	79.50	8	4,469	0.18%
2023/05/03	4	80.13	4	80.60	79.70	0	4,532	0.00%
2023/05/02	0	82.00	2	80.80	81.80	-2	4,582	-0.04%
2023/04/28	2	80.35	1	80.10	80.00	1	4,687	0.02%
2023/04/27	1	78.50	0	0.00	79.50	1	4,742	0.02%
2023/04/26	6	77.72	17	78.90	79.40	-11	4,999	-0.22%
2023/04/25	16	79.16	0	0.00	78.40	16	5,247	0.30%
2023/04/24	0	0.00	5	82.70	82.50	-5	5,299	-0.09%
2023/04/21	5	82.00	0	0.00	82.30	5	5,591	0.09%
2023/04/20	3.1	84.33	12	84.27	83.70	-8.9	5,675	-0.16%
2023/04/19	11.1	84.20	4	85.90	83.60	7.1	5,876	0.12%
2023/04/18	10.1	85.54	0	0.00	85.20	10.1	5,991	0.17%
2023/04/17	3	87.73	0	0.00	87.40	3	6,045	0.05%
2023/04/14	3	88.34	2	88.55	88.20	1	6,108	0.02%
2023/04/13	5	88.78	1	88.20	88.20	4	6,186	0.06%
2023/04/12	0	92.20	5	92.60	92.10	-5	6,168	-0.08%
2023/04/11	0.1	93.46	0.1	93.70	93.50	0	6,215	0.00%
2023/04/10	0.1	92.00	2	92.55	92.20	-2	6,325	-0.03%
2023/04/07	10	93.20	9	93.30	93.10	1	6,410	0.02%
2023/04/06	12	93.63	12	94.17	92.90	0	6,415	0.00%
2023/03/31	1	91.80	0	0.00	92.50	1	6,384	0.02%
2023/03/30	1	92.20	3	92.00	91.50	-2	6,389	-0.03%
2023/03/29	4	94.00	4	92.05	91.60	0	6,450	0.00%
2023/03/28	6	94.00	1	93.50	93.50	5	6,521	0.08%
2023/03/24	4	96.80	3.4	98.08	96.00	0.6	6,511	0.01%
2023/03/23	1	95.24	2	96.85	96.60	-1	6,468	-0.02%
2023/03/22	2	97.30	4	97.30	96.90	-2	6,488	-0.03%
2023/03/21	7	95.61	8	95.61	95.40	-1	6,506	-0.02%
2023/03/20	1	95.00	14.1	94.59	94.60	-13	6,455	-0.20%
2023/03/17	23.1	88.68	25	88.68	88.80	-2	6,394	-0.03%
2023/03/16	6	86.57	2.2	87.01	86.10	3.8	6,350	0.06%
2023/03/14	11	82.15	0	82.60	82.10	11	6,608	0.17%
2023/03/13	0	83.30	0	0.00	83.10	0	6,751	0.00%
2023/03/09	2	87.05	3	87.83	86.00	-1	7,407	-0.01%
2023/03/08	7	86.50	0	0.00	87.00	7	7,551	0.09%
2023/03/07	0.1	87.00	6	86.32	87.00	-5.9	7,808	-0.08%
2023/03/06	1	84.70	1	85.40	84.90	0	7,967	0.00%
2023/02/24	0	0.00	1	82.70	82.60	-1	8,757	-0.01%
2023/02/22	6	82.77	0	0.00	82.50	6	8,948	0.07%
2023/02/21	0	86.00	1	86.20	85.60	-1	9,042	-0.01%
2023/02/20	1	87.10	1	87.80	86.50	0	9,270	0.00%
2023/02/16	1	86.20	3	86.23	87.10	-2	9,665	-0.02%
2023/02/15	3	85.27	2.1	85.07	85.50	0.9	9,951	0.01%
2023/02/14	2	84.41	0	0.00	84.20	2	10,344	0.02%
2023/02/13	0	0.00	5	85.50	85.10	-5	10,481	-0.05%
2023/02/10	7	86.60	1	86.89	85.70	6	10,540	0.06%
2023/02/09	1	85.77	10	87.16	87.40	-9	10,678	-0.08%
2023/02/08	13	86.13	9	86.50	86.00	4	10,680	0.04%
2023/02/07	6	88.80	3	89.00	89.40	3	10,503	0.03%
2023/02/06	2	89.40	6	89.27	88.80	-4	10,530	-0.04%
2023/02/03	1	90.90	4	90.58	90.00	-3	10,621	-0.03%
2023/02/02	13	91.99	7	91.79	91.80	6	10,634	0.06%
2023/02/01	2	90.85	2	91.90	91.00	0	10,554	0.00%
2023/01/31	7	91.43	0	0.00	91.70	7	10,600	0.07%
2023/01/30	5	90.00	9	90.98	91.80	-4	10,593	-0.04%
2023/01/17	2	88.45	5	89.06	88.20	-3	10,536	-0.03%
2023/01/16	10	89.67	5	89.80	89.70	5	10,549	0.05%
2023/01/13	7	90.24	3.2	90.20	90.80	3.8	10,314	0.04%
2023/01/12	6.1	88.79	4	88.48	88.20	2.1	10,081	0.02%
2023/01/11	7	88.96	14.1	88.65	89.40	-7.1	10,013	-0.07%
2023/01/10	4.1	85.99	7	87.89	86.00	-3	9,861	-0.03%
2023/01/09	15	89.97	11.1	89.53	90.20	3.9	9,800	0.04%
2023/01/06	4.1	89.43	13	89.03	88.00	-8.9	9,627	-0.09%
2023/01/05	13	88.98	7.1	89.29	87.00	5.9	9,544	0.06%
2023/01/04	11.2	87.93	9	87.93	89.00	2.2	9,505	0.02%
2023/01/03	2	85.65	6	87.48	87.50	-4	9,496	-0.04%
2022/12/30	4	86.98	4	85.43	84.70	0	9,586	0.00%
2022/12/29	3	84.30	4	83.60	85.80	-1	9,837	-0.01%
2022/12/28	8	86.26	4	86.23	84.40	4	9,908	0.04%
2022/12/27	7	87.04	6	87.58	88.20	1	9,889	0.01%
2022/12/20	3	87.17	6	87.22	85.80	-3	10,097	-0.03%
2022/12/16	3	89.50	29	89.07	90.00	-26	9,957	-0.26%
2022/12/15	28	90.89	3.1	91.31	90.80	24.9	9,923	0.25%
2022/12/14	4	90.45	3	91.30	91.50	1	9,882	0.01%
2022/12/13	6.1	91.19	5	90.26	89.10	1.1	9,783	0.01%
2022/12/12	9	92.43	4	91.60	91.20	5	9,667	0.05%
2022/12/09	2	92.10	1	93.40	92.70	1	9,562	0.01%
2022/12/08	4	93.38	6.1	93.17	93.50	-2.1	9,341	-0.02%
2022/12/07	12	94.02	21.4	94.12	92.60	-9.4	9,217	-0.10%
2022/12/06	20	97.39	19	96.94	95.80	1	9,039	0.01%
2022/12/05	8	96.19	9	96.77	97.10	-1	8,863	-0.01%
2022/12/02	19	94.14	19	94.53	95.70	0	8,733	0.00%
2022/12/01	27	92.41	19	92.41	92.20	8	8,478	0.09%
2022/11/30	8	85.54	9	86.00	86.90	-1	8,058	-0.01%
2022/11/29	18	83.67	22	84.36	85.40	-4	7,899	-0.05%
2022/11/28	28	83.06	31	83.50	83.20	-3	7,584	-0.04%
2022/11/25	11	80.02	12.2	79.86	79.80	-1.2	7,371	-0.02%
2022/11/24	13.2	79.70	11	79.72	79.70	2.1	7,228	0.03%
2022/11/23	21	77.78	31	77.14	80.00	-10	7,046	-0.14%
2022/11/22	7	74.19	7	73.69	73.30	0	6,665	0.00%
2022/11/21	6	73.70	5	73.26	73.40	1	6,521	0.02%
2022/11/18	27	73.75	26	72.30	72.00	1	6,434	0.02%
2022/11/17	8	72.84	7	73.11	73.40	1	6,329	0.02%
2022/11/16	10	69.98	10	70.06	70.80	0	6,197	0.00%
2022/11/15	22	70.01	32	70.27	69.90	-10	5,976	-0.17%
2022/11/14	1	66.90	1	66.90	67.30	0	5,673	0.00%
2022/11/11	37	68.42	37	68.11	67.20	0	5,581	0.00%
2022/11/10	33	65.52	39	65.59	66.00	-6	5,267	-0.11%
2022/11/09	44	62.83	48	63.16	65.20	-4	4,856	-0.08%
2022/11/08	1	61.40	3	61.00	59.30	-2	4,684	-0.04%
2022/11/07	20	61.40	4	60.35	59.40	16	4,629	0.35%
2022/11/04	4	61.23	5	62.16	63.40	-1	4,495	-0.02%
2022/11/03	0	0.00	2	60.50	61.40	-2	4,377	-0.05%
2022/11/02	2	59.70	1	59.50	59.40	1	4,315	0.02%
2022/11/01	13	59.91	13	60.55	59.40	0	4,280	0.00%
2022/10/31	1	58.50	8	57.84	59.00	-7	4,194	-0.17%
2022/10/28	2	57.40	3	57.23	56.80	-1	4,148	-0.02%
2022/10/27	22	58.84	24	58.55	59.70	-2	4,078	-0.05%
2022/10/26	1	56.30	1	56.40	55.60	0	3,956	0.00%
2022/10/25	3	55.13	2	55.10	55.20	1	3,886	0.03%
2022/10/24	8	56.48	4	55.90	54.70	4	3,840	0.10%
2022/10/21	10	53.50	1	53.40	53.10	9	3,778	0.24%
2022/10/19	0	0.00	2	56.40	55.40	-2	3,766	-0.05%
2022/10/18	14	57.13	14	58.00	55.10	0	3,721	0.00%
2022/10/17	1	53.60	1	53.20	55.20	0	3,605	0.00%
2022/10/14	2	54.75	3.2	55.04	55.10	-1.2	3,567	-0.03%
2022/10/13	1	51.60	0	0.00	50.10	1	3,540	0.03%
2022/10/11	7	56.90	5	57.04	55.70	2	3,414	0.06%
2022/10/07	11	61.76	11	60.37	61.50	0	3,430	0.00%
2022/10/06	13	59.68	13	60.55	63.00	0	3,342	0.00%
2022/10/05	6	58.12	2	60.20	60.20	4	3,052	0.13%
2022/10/03	2	53.90	1	53.50	54.00	1	2,846	0.04%
2022/09/30	8	54.41	8	54.63	55.20	0	2,844	0.00%
2022/09/29	1	56.80	0	0.00	56.00	1	2,759	0.04%
2022/09/28	3	62.33	0	0.00	62.10	3	2,629	0.11%
2022/09/26	2	68.95	0	0.00	67.40	2	2,682	0.07%
2022/09/22	2	72.20	0	0.00	72.30	2	2,827	0.07%
2022/09/19	1	73.30	0	0.00	72.70	1	2,946	0.03%
2022/09/12	1	74.90	5	74.38	73.10	-4	3,212	-0.12%
2022/09/07	4	67.80	0	0.00	67.60	4	3,408	0.12%
2022/09/06	1	69.30	0	0.00	69.50	1	3,537	0.03%
2022/09/05	0	0.00	1	72.00	71.90	-1	3,587	-0.03%
2022/09/01	5	75.00	8	73.65	73.80	-3	3,706	-0.08%
2022/08/25	0	0.00	1	74.50	74.90	-1	3,848	-0.03%
2022/08/24	0	0.00	1	72.70	72.90	-1	3,982	-0.03%
2022/08/23	1	73.60	1	73.20	73.60	0	4,106	0.00%
2022/08/22	2	78.15	1	78.70	76.70	1	4,233	0.02%
2022/08/19	0	0.00	3	77.63	77.60	-3	4,308	-0.07%
2022/08/18	0	0.00	1	77.40	77.10	-1	4,424	-0.02%
2022/08/17	3	76.13	7	76.53	76.60	-4	4,522	-0.09%
2022/08/16	0	0.00	2.4	78.50	78.00	-2.4	4,583	-0.05%
2022/08/15	0.2	78.10	1	78.00	78.00	-0.8	4,606	-0.02%
2022/08/11	12.2	77.95	3	77.67	78.20	9.2	4,797	0.19%
2022/08/10	1	75.30	1	75.00	75.00	0	4,909	0.00%
2022/08/09	2	75.10	2	74.10	75.10	0	4,966	0.00%
2022/08/08	1	74.70	0	0.00	74.70	1	5,030	0.02%
2022/08/04	2	71.70	0	0.00	72.30	2	5,225	0.04%
2022/08/03	2	72.25	0	0.00	71.30	2	5,399	0.04%
2022/08/02	0	0.00	1	72.00	72.30	-1	5,480	-0.02%
2022/08/01	3	74.57	0	0.00	74.00	3	5,523	0.05%
2022/07/29	2	75.50	3	75.60	75.30	-1	5,539	-0.02%
2022/07/28	0	0.00	1	75.40	74.20	-1	5,564	-0.02%
2022/07/27	2	73.65	5	74.20	74.80	-3	5,569	-0.05%
2022/07/26	1	74.80	0	0.00	73.50	1	5,613	0.02%
2022/07/25	1	74.50	0	0.00	75.90	1	5,631	0.02%
2022/07/22	4	76.75	4	76.83	76.70	0	5,673	0.00%
2022/07/20	6	74.55	2	73.80	73.70	4	5,735	0.07%
2022/07/19	2	73.80	12	73.10	73.00	-10	5,774	-0.17%
2022/07/18	4	73.45	7	73.34	73.70	-3	5,829	-0.05%
2022/07/15	6	73.70	7	72.56	73.80	-1	5,813	-0.02%
2022/07/14	3	66.00	14	68.76	72.10	-11	5,742	-0.19%
2022/07/13	4	67.05	3	67.10	67.20	1	5,714	0.02%
2022/07/12	3	64.60	3	64.73	63.60	0	5,791	0.00%
2022/07/11	1	67.30	1	68.10	67.30	0	5,889	0.00%
2022/07/08	17	66.65	19	67.70	67.80	-2	5,906	-0.03%
2022/07/07	10	64.81	9	64.47	65.00	1	5,850	0.02%
2022/07/06	2	65.00	2	65.90	64.20	0	5,826	0.00%
2022/07/05	4	65.00	7	65.26	66.60	-3	5,881	-0.05%
2022/07/01	0	0.00	2	69.95	67.00	-2	5,846	-0.03%
2022/06/30	3	73.23	1	73.50	72.90	2	5,781	0.03%
2022/06/29	1	76.00	0	0.00	75.70	1	5,942	0.02%
2022/06/28	3	78.20	2	78.95	79.20	1	6,026	0.02%
2022/06/27	4	81.00	5	80.80	80.80	-1	6,196	-0.02%
2022/06/24	3	78.00	4	76.50	76.40	-1	6,162	-0.02%
2022/06/23	0	0.00	1	78.30	77.00	-1	6,159	-0.02%
2022/06/22	4	84.23	0	0.00	79.80	4	6,105	0.07%
2022/06/21	1	88.50	3	88.67	88.60	-2	5,993	-0.03%
2022/06/20	2	88.05	0	0.00	87.10	2	5,970	0.03%
2022/06/17	3	88.33	5	90.20	91.00	-2	5,916	-0.03%
2022/06/16	9	93.72	5	91.70	90.40	4	5,823	0.07%
2022/06/15	12	94.76	28	95.18	94.60	-16	5,699	-0.28%
2022/06/14	6	92.60	2	93.34	93.10	4	5,619	0.07%
2022/06/13	1	93.87	2	94.74	93.40	-1	5,567	-0.02%
2022/06/10	0	92.30	2	93.45	93.90	-2	5,505	-0.04%
2022/06/09	12	92.24	4	92.28	93.00	8	5,493	0.15%
2022/06/08	2	91.00	4	91.50	91.00	-2	5,470	-0.04%
2022/06/07	0	0.00	2	90.90	91.50	-2	5,531	-0.04%
2022/06/06	1	91.30	2	92.10	91.90	-1	5,594	-0.02%
2022/06/01	16	94.02	9	93.73	93.20	7	5,905	0.12%
2022/05/31	3	93.27	6	93.18	93.90	-3	5,802	-0.05%
2022/05/30	4	91.65	9	92.12	91.10	-5	5,707	-0.09%
2022/05/27	1	88.70	2	89.00	88.50	-1	5,556	-0.02%
2022/05/26	5	87.48	5	87.80	87.30	0	5,496	0.00%
2022/05/25	1	85.80	1	85.53	86.30	0	5,420	0.00%
2022/05/24	3	83.90	0	0.00	83.80	3	5,415	0.06%
2022/05/23	0	0.00	3	83.80	83.60	-3	5,388	-0.06%
2022/05/20	2	85.49	1	84.40	84.20	1	5,474	0.02%
2022/05/19	0	84.70	4	83.00	85.50	-4	5,432	-0.07%
2022/05/18	10	83.34	19	83.54	83.50	-9	5,408	-0.17%
2022/05/17	1	80.80	0	0.00	81.00	1	5,653	0.02%
2022/05/16	1	81.20	3	81.60	79.60	-2	5,947	-0.03%
2022/05/13	0	0.00	0.3	80.92	81.00	-0.3	5,981	0.00%
2022/05/12	17	79.96	13	79.40	78.70	4	6,012	0.07%
2022/05/11	32	79.77	29	80.36	80.30	3	6,076	0.05%
2022/05/09	3	74.83	2	76.80	74.20	1	6,119	0.02%
2022/05/06	1	75.00	1	75.50	76.70	0	6,147	0.00%
2022/05/05	2	77.55	1	78.20	77.40	1	6,239	0.02%
2022/05/04	0	0.00	1	76.50	76.40	-1	6,346	-0.02%
2022/05/03	1	76.00	0	0.00	75.70	1	6,439	0.02%
2022/04/29	1	75.30	1	75.00	74.00	0	6,532	0.00%
2022/04/27	5	70.26	4	70.53	73.00	1	6,763	0.01%
2022/04/25	3	75.90	3	75.30	74.50	0	7,506	0.00%
2022/04/22	4.6	80.95	3	79.30	79.20	1.6	7,569	0.02%
2022/04/21	1.2	81.33	4	81.68	82.10	-2.8	7,655	-0.04%
2022/04/20	0.1	81.30	1	82.00	81.60	-0.9	7,659	-0.01%
2022/04/19	2.5	81.62	3	82.67	81.20	-0.5	7,711	-0.01%
2022/04/18	8.5	81.91	3	82.33	81.80	5.5	7,757	0.07%
2022/04/15	2.6	86.51	1	88.50	85.10	1.6	7,752	0.02%
2022/04/14	10	92.06	8	90.54	89.80	2	7,772	0.03%
2022/04/13	1.3	92.04	1	91.80	91.70	0.3	7,858	0.00%
2022/04/12	4.1	91.69	3	90.27	90.70	1.1	7,958	0.01%
2022/04/11	0.1	92.46	2	93.70	91.50	-2	8,225	-0.02%
2022/04/08	2	95.75	1	96.10	96.00	1	8,444	0.01%
2022/04/07	1	95.60	1	96.10	94.00	0	9,352	0.00%
2022/04/06	0	0.00	1	97.00	96.50	-1	9,393	-0.01%
2022/04/01	8	97.54	6	98.08	97.00	2	9,483	0.02%
2022/03/31	11	97.66	13	97.38	96.90	-2	9,499	-0.02%
2022/03/30	8	97.10	15	96.98	96.70	-7	9,423	-0.07%
2022/03/29	1	93.50	1	93.20	93.50	0	9,371	0.00%
2022/03/25	16	93.38	15	91.52	91.30	1	9,535	0.01%
2022/03/24	3	92.93	2	93.10	92.70	1	9,568	0.01%
2022/03/23	0	0.00	4	94.75	94.00	-4	9,633	-0.04%
2022/03/22	0	0.00	1	94.00	93.90	-1	9,818	-0.01%
2022/03/21	4	94.50	5	95.20	94.00	-1	9,945	-0.01%
2022/03/18	2	93.90	4	93.50	94.00	-2	10,199	-0.02%
2022/03/17	5	92.50	6.1	93.13	93.20	-1.1	10,610	-0.01%
2022/03/16	2	90.35	2.1	90.31	90.10	-0.1	10,825	0.00%
2022/03/15	2.1	91.10	0.1	91.10	90.20	2	11,126	0.02%
2022/03/11	1	90.50	1	90.90	91.40	0	12,871	0.00%
2022/03/10	3.1	91.50	7	91.76	91.90	-4	13,691	-0.03%
2022/03/09	7	87.31	0	0.00	88.10	7	14,495	0.05%
2022/03/08	4	87.07	1	85.20	84.50	3	14,585	0.02%
2022/03/07	17	92.28	3	91.20	89.90	14	14,547	0.10%
2022/03/04	7	98.79	4	98.95	98.30	3	14,706	0.02%
2022/03/03	4	100.63	16	101.41	99.90	-12	14,954	-0.08%
2022/03/02	23	98.89	22	99.55	99.40	1	15,200	0.01%
2022/03/01	6	100.00	7	99.64	99.50	-1	15,538	-0.01%
2022/02/25	16	99.48	16	98.60	98.00	0	15,753	0.00%
2022/02/24	3	97.97	2	98.00	97.00	1	16,040	0.01%
2022/02/23	3	100.33	2	100.50	100.50	1	16,465	0.01%
2022/02/22	16	99.49	5	100.02	99.10	11	17,701	0.06%
2022/02/21	7	101.71	1.1	101.59	101.50	5.9	17,998	0.03%
2022/02/18	2.1	101.74	1.3	101.85	103.00	0.8	18,520	0.00%
2022/02/17	15.8	105.56	11.3	104.93	103.00	4.5	19,553	0.02%
2022/02/16	6.1	104.25	44.1	104.45	104.50	-38.1	20,167	-0.19%
2022/02/15	4.4	100.93	3	101.50	99.90	1.4	20,186	0.01%
2022/02/14	9.1	100.47	9.1	100.61	99.40	-0.1	20,282	0.00%
2022/02/11	16	103.16	2	103.00	103.50	14	20,401	0.07%
2022/02/10	7	102.50	3	103.17	104.00	4	20,671	0.02%
2022/02/09	10.1	102.56	4	104.50	101.50	6.1	20,938	0.03%
2022/02/08	8	100.13	7	100.50	101.50	1	21,134	0.00%
2022/02/07	4.1	98.63	13	99.60	100.50	-8.9	21,540	-0.04%
2022/01/26	33	97.79	7	97.93	96.50	26	21,844	0.12%
2022/01/25	8	99.49	12	100.21	97.70	-4	22,373	-0.02%
2022/01/24	19	100.01	9	100.48	101.00	10	22,427	0.04%
2022/01/21	13	102.08	12	103.00	99.80	1	22,293	0.00%
2022/01/20	15	103.27	9	104.28	105.50	6	22,233	0.03%
2022/01/19	46	105.37	52	105.30	102.50	-6	22,146	-0.03%
2022/01/18	12	103.71	16	103.69	104.50	-4	21,613	-0.02%
2022/01/17	8	100.94	12.3	100.00	101.00	-4.3	21,397	-0.02%
2022/01/14	14	95.87	13	94.68	97.50	1	21,306	0.00%
2022/01/13	6	96.47	2	97.10	97.30	4	21,239	0.02%
2022/01/12	7	97.36	6	98.25	97.20	1	21,277	0.00%
2022/01/11	12.3	97.63	6	96.92	96.70	6.3	21,336	0.03%
2022/01/10	12	99.63	9.1	99.56	99.70	2.9	21,267	0.01%
2022/01/07	3.1	98.61	6.6	98.00	98.40	-3.5	21,296	-0.02%
2022/01/06	9.4	100.59	17	101.50	100.00	-7.6	21,192	-0.04%
2022/01/05	11	102.95	6	102.50	102.00	5	21,131	0.02%
2022/01/04	8.1	105.37	3	104.33	103.00	5.1	21,050	0.02%
2022/01/03	5	108.80	8.1	108.75	108.00	-3.1	20,803	-0.01%
2021/12/30	63	110.89	71	109.66	108.00	-8	20,563	-0.04%
2021/12/29	2	104.00	2.1	103.97	104.00	-0.1	19,656	0.00%
2021/12/28	12	102.96	43	103.97	104.00	-31	19,649	-0.16%
2021/12/27	46.1	103.81	17	103.88	103.50	29.1	19,596	0.15%
2021/12/24	4	100.13	28.1	99.69	99.00	-24.1	19,414	-0.12%
2021/12/23	9	101.89	7	100.00	100.00	2	19,384	0.01%
2021/12/22	7	100.29	9	100.36	99.90	-2	19,302	-0.01%
2021/12/21	5	97.16	1	97.80	98.60	4	19,228	0.02%
2021/12/17	3	97.80	8	97.55	96.50	-5	19,229	-0.03%
2021/12/16	7	99.80	12.1	99.87	99.30	-5.1	19,187	-0.03%
2021/12/15	5.2	96.96	4	97.48	97.70	1.2	19,043	0.01%
2021/12/14	23	97.17	21.1	98.12	96.00	1.9	19,087	0.01%
2021/12/13	51.9	104.98	80.1	105.95	99.90	-28.2	18,891	-0.15%
2021/12/10	55	106.54	22	106.95	107.00	33	18,615	0.18%
2021/12/09	13	109.50	58	110.34	107.50	-45	18,489	-0.24%
2021/12/08	98.2	111.38	31.1	110.73	112.00	67.1	18,344	0.37%
2021/12/07	102.1	113.59	88	113.46	107.00	14.1	17,874	0.08%	大買/
2021/12/06	23	109.80	118	109.78	109.50	-95	16,748	-0.57%	大賣/
2021/12/03	194	108.32	119.6	107.27	109.50	74.5	16,041	0.46%	大買/大賣/
2021/12/02	8	101.08	9.1	101.36	99.60	-1.1	15,372	-0.01%
2021/12/01	3.1	100.00	9	100.50	102.50	-5.9	15,381	-0.04%
2021/11/30	15	100.53	14	100.44	101.00	1	15,444	0.01%
2021/11/29	7	94.44	6	95.22	97.50	1	15,212	0.01%
2021/11/26	12.1	99.19	18	98.14	98.10	-5.9	15,055	-0.04%
2021/11/25	48	101.56	110.1	102.74	97.60	-62.1	14,969	-0.41%	大賣/
2021/11/24	73.1	100.97	7	101.79	100.50	66.1	14,943	0.44%
2021/11/23	25	106.06	41	106.07	103.00	-16	15,431	-0.10%
2021/11/22	24	107.25	49	108.50	106.00	-25	15,499	-0.16%
2021/11/19	114	109.88	71.1	108.40	110.50	43	15,450	0.28%	大買/
2021/11/18	24.5	104.20	21	103.14	102.50	3.5	14,492	0.02%
2021/11/17	48.1	106.39	29.4	104.38	104.50	18.7	14,358	0.13%
2021/11/16	39.3	105.78	66.1	105.17	105.50	-26.8	13,936	-0.19%
2021/11/15	63	100.60	64.1	100.38	104.00	-1.1	12,958	-0.01%
2021/11/12	6	93.93	18.1	93.28	94.90	-12.1	12,162	-0.10%
2021/11/11	8.2	90.77	5	91.56	89.20	3.2	11,948	0.03%
2021/11/10	8	93.85	8.1	94.02	92.80	-0.1	11,963	0.00%
2021/11/09	33.2	94.99	32.1	94.38	92.50	1.1	11,975	0.01%
2021/11/08	10.1	94.21	12	94.16	93.70	-1.9	11,748	-0.02%
2021/11/05	22	92.51	19.8	92.31	92.10	2.2	11,516	0.02%
2021/11/04	29	91.59	44.2	91.14	90.30	-15.2	11,317	-0.13%
2021/11/03	27.1	89.35	21.1	89.24	90.00	5.9	11,054	0.05%
2021/11/02	119.2	89.60	117	89.10	87.60	2.2	10,812	0.02%	大買/大賣/
2021/11/01	2.1	82.03	6	81.92	83.00	-3.9	10,543	-0.04%
2021/10/29	3	80.13	1	81.00	79.80	2	10,530	0.02%
2021/10/28	3	80.43	1	81.00	80.00	2	10,696	0.02%
2021/10/27	2	80.40	3	80.97	82.20	-1	10,770	-0.01%
2021/10/26	2.3	78.98	7	79.66	78.80	-4.7	11,093	-0.04%
2021/10/25	4	79.83	12	80.44	80.60	-8	11,508	-0.07%
2021/10/22	4	79.68	0	0.00	79.50	4	12,129	0.03%
2021/10/21	3.1	80.09	3	81.20	79.50	0.1	12,754	0.00%
2021/10/20	3	80.00	5	80.40	80.80	-2	13,014	-0.02%
2021/10/19	3.1	80.88	20	80.44	80.80	-16.9	13,832	-0.12%
2021/10/18	4	76.70	3	77.93	77.00	1	14,492	0.01%
2021/10/15	33	78.74	21	77.89	76.90	12	15,522	0.08%
2021/10/14	0	0.00	7	74.96	74.50	-7	15,779	-0.04%
2021/10/13	0	0.00	6	76.35	73.10	-6	16,007	-0.04%
2021/10/12	3	77.33	1	77.50	76.70	2	16,274	0.01%
2021/10/08	0	0.00	1	76.90	76.90	-1	16,672	-0.01%
2021/10/07	2.1	76.43	2	76.10	78.00	0.1	16,797	0.00%
2021/10/06	3.1	72.91	6	74.80	72.70	-3	17,065	-0.02%
2021/10/05	4	73.53	11	72.71	75.50	-7	17,617	-0.04%
2021/10/04	5	72.74	12.5	73.51	71.60	-7.5	17,805	-0.04%
2021/10/01	2.1	75.78	3	75.20	74.50	-1	18,286	-0.01%
2021/09/30	2	77.65	3	76.90	78.50	-1	18,839	-0.01%
2021/09/29	4.1	77.47	2	76.95	76.70	2.1	19,801	0.01%
2021/09/28	11	79.52	2	80.10	80.20	9	20,290	0.04%
2021/09/27	4	81.93	1	82.60	82.10	3	20,489	0.01%
2021/09/24	1	82.00	7.5	82.53	81.80	-6.5	20,558	-0.03%
2021/09/23	5	80.72	3.1	80.41	80.20	1.9	20,544	0.01%
2021/09/22	2.1	79.90	1	79.72	79.90	1	20,602	0.01%
2021/09/17	6	81.34	2	80.90	82.30	4	20,639	0.02%
2021/09/16	2	80.60	7.1	80.84	80.90	-5.1	20,565	-0.02%
2021/09/15	5	79.46	2	80.05	79.20	3	20,608	0.01%
2021/09/14	3	82.27	2	81.95	82.50	1	20,567	0.00%
2021/09/13	5.1	83.08	7	86.53	81.90	-1.9	20,575	-0.01%
2021/09/10	2	85.40	3	84.94	85.90	-1	20,722	0.00%
2021/09/09	4	83.73	13.2	83.26	83.70	-9.2	20,910	-0.04%
2021/09/08	7	84.79	18	84.63	83.20	-11	21,005	-0.05%
2021/09/07	17.1	84.68	15.2	83.98	84.00	2	21,215	0.01%
2021/09/06	13.3	91.16	12.2	90.43	89.10	1.1	21,506	0.00%
2021/09/03	4.1	90.01	5	89.90	89.90	-0.9	21,553	0.00%
2021/09/02	7	89.91	1	89.00	88.20	6	21,610	0.03%
2021/09/01	2	89.90	4.3	89.71	89.30	-2.3	21,881	-0.01%
2021/08/31	7.3	89.18	9	88.43	89.00	-1.7	22,369	-0.01%
2021/08/30	19.1	90.67	18	90.95	90.70	1.1	22,517	0.00%
2021/08/27	72	91.59	55	90.71	88.10	17	22,294	0.08%
2021/08/26	13	89.00	8.2	89.71	89.00	4.8	21,885	0.02%
2021/08/25	45.2	87.98	53	87.62	87.10	-7.8	21,725	-0.04%
2021/08/24	9.1	83.87	4	84.08	83.50	5.1	21,832	0.02%
2021/08/23	12	81.40	9	81.13	82.10	3	21,737	0.01%
2021/08/20	11	73.96	12.2	74.78	74.70	-1.2	21,865	-0.01%
2021/08/19	8.2	74.62	3.4	75.65	73.00	4.8	22,106	0.02%
2021/08/18	4.4	75.36	4	75.13	76.20	0.4	22,884	0.00%
2021/08/17	1.7	73.46	2	70.95	70.70	-0.3	23,082	0.00%
2021/08/16	3	73.90	8	75.20	75.10	-5	23,154	-0.02%
2021/08/13	12.1	77.46	19	78.34	75.30	-6.9	23,147	-0.03%
2021/08/12	22.2	82.99	18.2	80.88	80.50	4	23,085	0.02%
2021/08/11	14.1	83.93	11.2	83.76	81.50	3	23,097	0.01%
2021/08/10	5.1	87.11	5.2	87.12	86.60	-0.1	23,045	0.00%
2021/08/09	10.2	87.75	6.8	88.04	86.00	3.5	23,132	0.01%
2021/08/06	9.3	91.01	8	91.04	90.50	1.3	23,119	0.01%
2021/08/05	31.3	90.95	16.2	91.24	91.00	15.1	23,229	0.06%
2021/08/04	14.2	97.06	7	97.41	96.10	7.2	23,252	0.03%
2021/08/03	8.1	98.82	9.1	99.29	98.70	-1.1	23,316	0.00%
2021/08/02	9.1	98.83	14	98.51	97.80	-4.9	23,312	-0.02%
2021/07/30	42.1	101.38	36	101.45	98.50	6.1	23,388	0.03%
2021/07/29	20	99.92	12	99.73	99.90	8	23,203	0.03%
2021/07/28	25	97.77	88	98.50	95.50	-63	22,890	-0.28%
2021/07/27	33.5	110.26	29.7	111.04	102.00	3.9	22,520	0.02%
2021/07/26	3	110.17	15	111.50	111.50	-12	22,087	-0.05%
2021/07/23	60.2	102.73	115	101.77	101.50	-54.9	21,851	-0.25%	大賣/
2021/07/22	80.5	100.33	58.2	100.89	95.70	22.3	21,098	0.11%
2021/07/21	159	96.02	88.4	97.30	99.00	70.6	20,593	0.34%	大買/
2021/07/20	24	93.49	14.2	93.74	90.00	9.8	20,185	0.05%
2021/07/19	4	92.78	4	93.53	94.00	0	20,007	0.00%
2021/07/16	14	92.33	11	92.15	92.00	3	19,996	0.02%
2021/07/15	16	90.97	37.6	92.57	94.10	-21.6	19,835	-0.11%
2021/07/14	8	87.96	9	88.29	87.80	-1	19,608	-0.01%
2021/07/13	32	88.64	15	88.82	86.70	17	19,664	0.09%
2021/07/12	24.1	86.34	28.4	86.06	86.10	-4.3	19,747	-0.02%
2021/07/09	27.1	90.17	20.5	91.70	89.60	6.6	19,452	0.03%
2021/07/08	38.6	95.06	11	94.48	92.70	27.6	19,914	0.14%
2021/07/07	33.1	94.97	35.2	94.31	94.30	-2.1	19,877	-0.01%
2021/07/06	21.2	92.16	31.7	93.04	95.00	-10.4	19,908	-0.05%
2021/07/05	15.2	88.94	36.2	90.12	89.40	-21.1	19,773	-0.11%
2021/07/02	9	85.49	10.1	86.01	87.00	-1.1	19,626	-0.01%
2021/07/01	4	83.90	12	84.42	84.20	-8	19,762	-0.04%
2021/06/30	6.2	84.38	5	84.02	83.60	1.2	20,198	0.01%
2021/06/29	13	84.05	5	84.42	83.00	8	20,449	0.04%
2021/06/28	0.1	83.20	6	84.30	84.80	-5.9	20,762	-0.03%
2021/06/25	4	83.73	6	84.03	83.20	-2	21,330	-0.01%
2021/06/24	16	84.06	12.8	84.38	83.80	3.2	21,982	0.01%
2021/06/23	4	83.55	7	83.74	84.30	-3	22,091	-0.01%
2021/06/22	8	83.51	13	83.63	82.10	-5	22,386	-0.02%
2021/06/21	26	83.45	6.1	84.14	82.40	19.9	22,706	0.09%
2021/06/18	9	88.78	8.2	89.63	87.50	0.8	23,376	0.00%
2021/06/17	7	88.28	21	88.21	89.60	-14	23,783	-0.06%
2021/06/16	13.4	88.10	19.2	87.32	87.50	-5.8	24,229	-0.02%
2021/06/15	29.2	88.37	49	87.28	90.00	-19.8	25,069	-0.08%
2021/06/11	5	86.10	9	85.87	84.50	-4	24,995	-0.02%
2021/06/09	21	85.84	50.2	85.21	85.70	-29.2	26,625	-0.11%
2021/06/08	90	86.92	36	85.23	84.20	54	27,884	0.19%
2021/06/07	4	84.25	30.1	84.88	87.20	-26.1	27,538	-0.09%
2021/06/04	6	83.60	5	83.38	83.00	1	27,240	0.00%
2021/06/03	16	84.50	19	85.13	84.20	-3	27,256	-0.01%
2021/06/02	12.1	82.91	3.1	83.60	81.80	9	27,047	0.03%
2021/06/01	24.1	86.65	23.3	87.35	84.40	0.8	26,955	0.00%
2021/05/31	14	84.96	5	85.08	84.50	9	26,494	0.03%
2021/05/28	42	86.06	57.1	86.27	85.00	-15	26,478	-0.06%
2021/05/27	30.1	84.53	11.1	83.04	85.20	19	26,321	0.07%
2021/05/26	44.3	84.16	36.1	83.74	81.70	8.2	26,119	0.03%
2021/05/25	5	78.80	13	81.79	83.10	-8	25,501	-0.03%
2021/05/24	5	73.92	14	74.20	75.60	-9	25,543	-0.04%
2021/05/21	12	72.65	11	71.83	71.60	1	26,221	0.00%
2021/05/20	8	73.26	7	72.16	71.00	1	26,151	0.00%
2021/05/19	20	72.64	9	71.53	73.60	11	26,804	0.04%
2021/05/18	2	65.36	3	67.83	67.90	-1	27,074	0.00%
2021/05/17	17	63.73	18.2	64.57	61.80	-1.2	27,495	0.00%
2021/05/14	10	69.97	2	69.80	67.40	8	27,541	0.03%
2021/05/13	7	71.43	15	69.17	69.90	-8	27,518	-0.03%
2021/05/12	41	73.57	34	69.78	69.00	7	27,319	0.03%
2021/05/11	19	73.98	9	74.47	73.50	10	26,957	0.04%
2021/05/10	14	77.82	12	77.69	76.10	2	26,832	0.01%
2021/05/07	13	75.22	16	76.56	78.60	-3	26,719	-0.01%
2021/05/06	14	74.39	8	72.78	72.50	6	26,504	0.02%
2021/05/04	6	71.22	7	72.26	74.50	-1	26,331	0.00%
2021/05/03	7	79.50	11	78.90	77.10	-4	26,126	-0.02%
2021/04/29	2	84.54	0	0.00	83.60	2	26,020	0.01%
2021/04/28	2.3	84.83	12	85.28	85.00	-9.7	25,992	-0.04%
2021/04/27	18	88.00	14	88.83	85.00	4	26,046	0.02%
2021/04/26	140	90.02	131	90.23	87.50	9	25,947	0.03%	大買/大賣/
2021/04/23	1	85.60	7	85.34	86.00	-6	25,461	-0.02%
2021/04/22	23	84.87	6	86.15	81.80	17	25,531	0.07%
2021/04/21	7	82.97	32	83.90	84.70	-25	25,326	-0.10%
2021/04/20	14	83.96	15	83.76	82.70	-1	25,279	0.00%
2021/04/19	28	82.41	20	82.91	81.50	8	25,174	0.03%
2021/04/16	59	86.61	105	86.29	84.20	-46	25,001	-0.18%	大賣/
2021/04/15	67	83.47	23	83.54	85.30	44	24,721	0.18%
2021/04/14	104	82.81	74	81.17	83.50	30	24,588	0.12%	大買/
2021/04/13	19	86.45	24.1	87.77	86.70	-5.1	24,015	-0.02%
2021/04/12	64.3	88.04	53.5	86.31	84.60	10.8	23,619	0.05%
2021/04/09	148.5	91.53	206.1	91.43	90.00	-57.6	23,075	-0.25%	大買/大賣/
2021/04/08	78.1	85.81	39	85.16	87.50	39.1	22,332	0.18%
2021/04/07	41	78.05	40	79.05	79.60	1	21,988	0.00%
2021/04/06	129.4	76.48	115	76.96	79.00	14.4	21,735	0.07%	大買/大賣/
2021/04/01	37	73.04	37.2	73.83	73.40	-0.2	21,552	0.00%
2021/03/31	36.5	71.89	36	71.89	71.50	0.5	21,285	0.00%
2021/03/30	66	72.84	48	72.42	70.60	18	20,950	0.09%
2021/03/29	145.5	67.80	276.1	67.66	69.80	-130.6	20,382	-0.64%	大買/大賣/鉅額交易
2021/03/26	78	63.25	15.1	63.62	63.50	62.9	19,764	0.32%
2021/03/25	39.2	62.44	29.2	61.85	62.00	10	19,704	0.05%
2021/03/24	42	64.71	23	65.00	63.80	19	19,452	0.10%
2021/03/23	39	64.54	53	64.60	64.60	-14	19,161	-0.07%
2021/03/22	83	60.24	84.3	60.21	60.70	-1.3	18,520	-0.01%
2021/03/19	25	56.98	18	57.43	58.90	7	18,836	0.04%
2021/03/18	96.1	58.79	106.2	59.38	56.80	-10.2	18,622	-0.05%	大賣/
2021/03/17	80.1	55.40	46	55.40	56.00	34.1	18,373	0.19%
2021/03/16	48.1	55.68	58	54.96	54.10	-9.9	18,744	-0.05%
2021/03/15	87	55.12	76.1	54.97	55.50	10.9	18,995	0.06%
2021/03/12	45.3	53.06	69.3	53.18	54.20	-24	18,246	-0.13%
2021/03/11	9.1	46.40	5	46.65	49.35	4.1	16,749	0.02%
2021/03/10	0.1	45.10	0	0.00	44.90	0.1	16,601	0.00%
2021/03/09	3.1	45.06	1	44.55	44.55	2.1	16,781	0.01%
2021/03/08	3	46.17	5	46.69	45.90	-2	16,999	-0.01%
2021/03/05	3	46.10	1.1	46.96	46.00	1.9	17,182	0.01%
2021/03/04	9	47.54	2	47.50	46.20	7	17,292	0.04%
2021/03/03	4	46.48	1	47.80	47.40	3	17,303	0.02%
2021/03/02	10.1	48.08	9	50.26	47.40	1.1	17,319	0.01%
2021/02/26	6	49.58	0	0.00	49.65	6	17,310	0.03%
2021/02/25	6	51.38	5	52.64	50.80	1	17,602	0.01%
2021/02/24	21	52.88	20	53.29	51.40	1	17,560	0.01%
2021/02/23	70	55.77	63	55.15	52.50	7	17,379	0.04%
2021/02/22	5	55.10	9	55.10	55.40	-4	17,298	-0.02%
2021/02/19	57	48.99	53	48.89	50.40	4	17,428	0.02%
2021/02/18	20	45.68	64	44.89	45.90	-44	17,457	-0.25%
2021/02/17	46	44.88	20.1	43.41	44.90	26	17,725	0.15%
2021/02/05	28	40.98	24.1	40.67	40.85	4	17,177	0.02%
2021/02/04	5	37.92	4.1	38.46	38.70	0.9	16,900	0.01%
2021/02/03	2.1	37.23	13	37.19	36.75	-10.9	16,723	-0.07%
2021/02/02	2	37.90	2	37.70	37.70	0	16,691	0.00%
2021/02/01	4	37.80	12	37.24	37.15	-8	16,760	-0.05%
2021/01/29	15	39.52	9	39.42	38.80	6	16,701	0.04%
2021/01/28	5	40.24	3	40.65	40.15	2	16,634	0.01%
2021/01/27	7	40.54	8	40.87	40.45	-1	16,604	-0.01%
2021/01/26	2	40.75	2	41.58	40.35	0	16,493	0.00%
2021/01/25	11	40.97	12	41.45	41.35	-1	16,416	-0.01%
2021/01/22	0	0.00	3	41.43	41.75	-3	16,309	-0.02%
2021/01/21	6	40.87	1	40.65	40.35	5	16,171	0.03%
2021/01/20	12	40.96	20	41.88	40.10	-8	16,100	-0.05%
2021/01/19	23	41.95	11	42.25	42.30	12	15,900	0.08%
2021/01/18	1	39.50	5	41.25	41.80	-4	15,698	-0.03%
2021/01/15	7	41.27	4.4	40.38	40.35	2.6	15,533	0.02%
2021/01/14	3	41.23	2	41.58	41.75	1	15,256	0.01%
2021/01/13	6	41.68	9.1	41.72	41.85	-3.1	15,255	-0.02%
2021/01/12	3	40.60	0	0.00	40.50	3	15,159	0.02%
2021/01/11	1	41.75	0	0.00	41.70	1	15,114	0.01%
2021/01/08	12	42.57	12	42.18	41.55	0	15,051	0.00%
2021/01/07	5	41.80	14.1	41.08	42.15	-9.1	14,924	-0.06%
2021/01/06	5	41.36	0	0.00	40.55	5	14,789	0.03%
2021/01/05	0	0.00	7	41.08	41.55	-7	14,699	-0.05%
2021/01/04	1	39.90	0.1	40.00	40.00	0.9	14,590	0.01%
2020/12/31	3	40.88	0.5	41.35	40.35	2.5	14,537	0.02%
2020/12/30	2	41.58	4	41.64	41.35	-2	14,426	-0.01%
2020/12/29	6	41.80	9	41.58	41.50	-3	14,368	-0.02%
2020/12/28	12	41.97	23.2	42.99	42.70	-11.2	14,232	-0.08%
2020/12/25	5	40.30	0	0.00	40.35	5	13,906	0.04%
2020/12/24	1	40.55	1	40.10	40.10	0	13,907	0.00%
2020/12/23	1	39.45	8	40.00	40.05	-7	13,870	-0.05%
2020/12/22	8	39.91	0	0.00	39.50	8	13,834	0.06%
2020/12/21	15	40.44	10	40.36	40.80	5	13,747	0.04%
2020/12/18	7	40.50	9	40.64	40.65	-2	13,593	-0.01%
2020/12/17	4	40.94	4	41.09	41.00	0	13,450	0.00%
2020/12/16	11	41.70	22	41.42	41.25	-11	13,282	-0.08%
2020/12/15	97.5	44.19	56	43.83	40.65	41.5	12,938	0.32%
2020/12/14	7	41.54	15.3	43.08	44.00	-8.3	11,929	-0.07%
2020/12/11	34.3	45.89	19	44.37	43.20	15.3	11,507	0.13%
2020/12/10	33.1	45.42	40	45.47	45.00	-7	10,591	-0.07%
2020/12/09	111.1	43.45	101	43.79	43.65	10.1	9,790	0.10%	大買/大賣/
2020/12/08	8	39.78	16	40.12	41.30	-8	8,874	-0.09%
2020/12/07	1	37.60	3	37.70	37.55	-2	8,271	-0.02%
2020/12/04	2	36.90	6	37.12	37.00	-4	8,265	-0.05%
2020/12/03	8	37.20	0	0.00	37.20	8	8,469	0.09%
2020/12/02	3	37.08	4	37.15	37.35	-1	8,338	-0.01%
2020/12/01	3	36.00	1	36.35	35.65	2	8,042	0.02%
2020/11/30	8	37.24	26	36.80	36.90	-18	7,799	-0.23%
2020/11/27	34	35.93	15	36.16	36.00	19	7,571	0.25%
2020/11/26	31	36.46	32	35.92	35.70	-1	7,482	-0.01%
2020/11/25	1	35.10	11	35.86	35.40	-10	7,353	-0.14%
2020/11/24	70	35.53	79.1	35.36	35.70	-9.1	7,354	-0.12%
2020/11/23	18	34.98	11	34.97	34.40	7	6,980	0.10%
2020/11/20	9	34.36	8	34.19	34.00	1	6,877	0.01%
2020/11/19	75.1	35.00	85	35.08	34.80	-9.9	6,589	-0.15%
2020/11/18	14	33.46	4.1	33.37	33.65	9.9	5,773	0.17%
2020/11/17	131.1	33.44	135	33.29	33.20	-3.9	5,525	-0.07%	大買/大賣/
2020/11/16	3	31.67	40	32.21	32.70	-37	4,780	-0.77%
2020/11/13	1	29.80	2	29.75	29.75	-1	4,051	-0.02%
2020/11/12	1	29.80	1	29.75	29.70	0	4,060	0.00%
2020/11/11	2	29.70	0	0.00	29.60	2	4,117	0.05%
2020/11/10	0	0.00	1	30.05	29.65	-1	4,148	-0.02%
2020/11/09	0	0.00	10	29.81	29.80	-10	4,132	-0.24%
2020/11/06	2	28.98	5	28.60	28.60	-3	4,047	-0.07%
2020/11/05	2	28.08	1	28.55	28.55	1	4,141	0.02%
2020/11/02	0	0.00	1	27.60	27.60	-1	5,021	-0.02%
2020/10/29	1	28.35	1	28.10	28.35	0	5,059	0.00%
2020/10/27	0	0.00	5	29.10	29.20	-5	5,133	-0.10%
2020/10/26	5	29.55	2	29.55	29.45	3	5,192	0.06%
2020/10/23	5	30.05	14	29.82	29.75	-9	5,219	-0.17%
2020/10/22	10	29.70	1.1	29.88	29.70	8.9	5,329	0.17%
2020/10/21	10	30.02	10	29.91	29.70	0	5,507	0.00%
2020/10/20	9	29.70	10	29.80	29.70	-1	5,563	-0.02%
2020/10/19	1	29.95	7	29.69	29.30	-6	5,838	-0.10%
2020/10/16	7	29.61	0	0.00	28.95	7	5,866	0.12%
2020/10/14	0	0.00	2	29.58	29.60	-2	5,886	-0.03%
2020/10/13	2	29.58	3	29.02	29.65	-1	5,900	-0.02%
2020/10/12	5	29.02	3	28.85	28.85	2	5,895	0.03%
2020/10/08	2	28.80	0	0.00	28.80	2	6,056	0.03%
2020/10/06	1	28.65	0	0.00	28.40	1	6,436	0.02%
2020/10/05	1	28.40	1.3	28.47	28.35	-0.3	6,483	-0.01%
2020/09/30	0	0.00	2	28.13	28.10	-2	6,567	-0.03%
2020/09/29	0	0.00	2	27.85	27.75	-2	6,601	-0.03%
2020/09/28	0	0.00	1	28.20	28.25	-1	6,596	-0.02%
2020/09/25	5	26.41	5	26.60	26.55	0	6,610	0.00%
2020/09/24	6	27.54	0	0.00	27.35	6	6,600	0.09%
2020/09/22	5	28.40	0	0.00	28.35	5	6,670	0.07%
2020/09/21	1	28.90	1	29.00	28.90	0	6,667	0.00%
2020/09/17	0	0.00	1	29.20	29.25	-1	6,688	-0.01%
2020/09/16	2	29.48	4	29.63	29.40	-2	6,704	-0.03%
2020/09/14	1	29.20	0	0.00	29.25	1	6,721	0.01%
2020/09/11	2	28.85	0	0.00	28.90	2	6,735	0.03%
2020/09/10	3	30.20	4	29.60	29.55	-1	6,689	-0.01%
2020/09/09	10	29.95	2	29.83	30.00	8	6,652	0.12%
2020/09/08	12	31.23	36	31.35	31.20	-24	6,496	-0.37%
2020/09/07	2	30.40	2	30.43	30.10	0	6,196	0.00%
2020/09/04	1	29.90	2	29.88	29.90	-1	6,130	-0.02%
2020/09/03	17	30.20	27	30.31	30.15	-10	6,115	-0.16%
2020/09/02	9	30.03	11	29.99	30.15	-2	6,157	-0.03%
2020/09/01	1	29.40	3	29.57	29.40	-2	6,155	-0.03%
2020/08/31	4	30.51	3	29.90	30.10	1	6,174	0.02%
2020/08/28	19	30.15	30	30.55	30.45	-11	6,106	-0.18%
2020/08/27	20	29.95	11.5	29.95	29.45	8.5	5,870	0.14%
2020/08/26	9	29.25	11	29.15	29.20	-2	5,770	-0.03%
2020/08/25	24	27.68	14	27.70	27.70	10	5,631	0.18%
2020/08/21	13	27.60	11	27.67	27.60	2	5,656	0.04%
2020/08/20	7	27.68	3	27.35	27.25	4	5,662	0.07%
2020/08/19	26	29.52	21	29.35	28.80	5	5,570	0.09%
2020/08/18	1.5	29.55	1	29.90	29.55	0.5	5,518	0.01%
2020/08/17	16	29.94	10	30.11	29.85	6	5,599	0.11%
2020/08/14	2	29.35	12	29.60	29.60	-10	5,567	-0.18%
2020/08/13	3	29.33	2	29.60	29.10	1	5,586	0.02%
2020/08/12	5	29.31	5	29.39	29.25	0	5,681	0.00%
2020/08/11	4	30.09	1	30.95	29.55	3	5,693	0.05%
2020/08/10	8	32.00	9	31.54	31.50	-1	5,841	-0.02%
2020/08/07	58	31.19	57	31.30	31.40	1	6,055	0.02%
2020/08/06	21	31.24	37.6	31.31	31.40	-16.6	5,958	-0.28%
2020/08/05	6.1	29.00	6	28.89	28.95	0.1	5,494	0.00%
2020/08/04	15.5	28.79	2	29.45	28.75	13.5	5,615	0.24%
2020/08/03	2	29.20	0	0.00	29.15	2	5,722	0.03%
2020/07/30	17	28.72	17	28.83	29.00	0	5,989	0.00%
2020/07/29	8	28.01	10	28.07	28.05	-2	6,105	-0.03%
2020/07/28	13	28.83	8	28.65	28.15	5	6,354	0.08%
2020/07/27	31.1	29.45	21	29.35	29.00	10.1	6,352	0.16%
2020/07/24	4	29.09	4	29.23	28.55	0	6,337	0.00%
2020/07/23	6	29.89	17	30.02	29.80	-11	6,322	-0.17%
2020/07/22	13	28.67	0	0.00	29.50	13	6,146	0.21%
2020/07/16	4	28.20	5	28.30	28.10	-1	6,196	-0.02%
2020/07/15	1	28.75	10	29.03	28.60	-9	6,194	-0.15%
2020/07/14	40	30.41	48	30.11	29.70	-8	6,214	-0.13%
2020/07/13	8	28.22	4	28.03	28.50	4	5,898	0.07%
2020/07/10	14	27.54	0	0.00	27.40	14	5,907	0.24%
2020/07/09	0	0.00	5	28.67	28.35	-5	5,919	-0.08%
2020/07/08	0	0.00	2	28.70	28.90	-2	5,859	-0.03%
2020/07/07	6	28.90	2	28.50	28.25	4	5,915	0.07%
2020/07/06	9	28.64	2	28.73	28.70	7	5,917	0.12%
2020/07/03	7	28.10	1	28.15	28.15	6	5,937	0.10%
2020/07/02	3	28.23	4	28.51	28.45	-1	5,993	-0.02%
2020/07/01	1	27.70	5	27.78	27.75	-4	5,958	-0.07%
2020/06/30	0	0.00	1	27.45	27.40	-1	5,927	-0.02%
2020/06/29	2	27.48	2	27.48	27.45	0	5,949	0.00%
2020/06/23	1	27.45	2	27.03	27.05	-1	6,093	-0.02%
2020/06/22	1	27.60	2	27.55	27.30	-1	6,213	-0.02%
2020/06/19	1	27.30	4	27.21	27.20	-3	6,304	-0.05%
2020/06/18	0	0.00	1	26.75	27.10	-1	6,318	-0.02%
2020/06/16	0	0.00	1	26.40	26.80	-1	6,410	-0.02%
2020/06/15	4	26.01	2	26.03	25.90	2	6,540	0.03%
2020/06/12	4	25.09	3	25.63	26.10	1	6,632	0.02%
2020/06/11	5	26.92	3	26.20	26.20	2	6,691	0.03%
2020/06/10	4	27.33	3	27.15	27.10	1	6,761	0.01%
2020/06/09	3	27.85	4	27.61	27.55	-1	6,915	-0.01%
2020/06/08	2	27.40	1	27.40	27.30	1	6,978	0.01%
2020/06/05	0	0.00	27	26.84	27.15	-27	7,415	-0.36%
2020/06/04	29	26.89	6	26.55	26.55	23	7,695	0.30%
2020/06/03	1	26.60	20	26.50	26.60	-19	7,718	-0.25%
2020/06/01	10	26.50	1	26.50	26.45	9	7,741	0.12%
2020/05/29	12	25.97	1	26.00	26.00	11	7,753	0.14%
2020/05/25	4	26.31	0	0.00	26.25	4	7,963	0.05%
2020/05/22	6	26.73	1	26.80	26.55	5	7,981	0.06%
2020/05/21	2	26.55	3	26.63	26.60	-1	7,919	-0.01%
2020/05/19	9	26.18	1	25.80	25.60	8	7,963	0.10%
2020/05/18	9	26.70	4	26.85	26.45	5	7,852	0.06%
2020/05/15	44	27.95	32	27.65	26.90	12	7,829	0.15%
2020/05/14	17	29.09	63	29.10	28.95	-46	7,662	-0.60%
2020/05/13	38	32.19	11	32.17	32.15	27	7,332	0.37%
2020/05/12	1	31.55	1	31.55	31.60	0	7,281	0.00%
2020/05/11	5	32.50	8	31.99	31.80	-3	7,263	-0.04%
2020/05/08	21	32.56	26	32.57	32.60	-5	7,171	-0.07%
2020/05/07	11	32.38	15	31.95	32.40	-4	7,064	-0.06%
2020/05/06	23	31.73	3	31.62	31.50	20	6,920	0.29%
2020/05/05	6	31.77	12	31.23	31.25	-6	6,857	-0.09%
2020/05/04	6	31.63	8	30.69	31.70	-2	6,763	-0.03%
2020/04/30	7	29.81	4	29.65	29.80	3	6,618	0.05%
2020/04/29	11	29.61	10	29.56	29.50	1	6,643	0.02%
2020/04/28	0.9	29.00	0	0.00	29.00	0.9	6,557	0.01%
2020/04/27	6.5	28.80	0	0.00	28.70	6.5	6,572	0.10%
2020/04/24	1.6	28.77	1	28.75	28.70	0.6	6,624	0.01%
2020/04/23	0	0.00	1	28.20	27.90	-1	6,657	-0.02%
2020/04/22	1	27.50	0	0.00	27.95	1	6,823	0.01%
2020/04/21	2	28.70	14	28.06	27.40	-12	6,809	-0.18%
2020/04/17	10	29.45	19	28.09	27.90	-9	6,803	-0.13%
2020/04/16	4	27.15	1	27.00	27.50	3	6,668	0.04%
2020/04/15	9	27.13	5	27.10	27.05	4	6,660	0.06%
2020/04/14	9	26.91	4	27.00	26.95	5	6,646	0.08%
2020/04/13	3	26.73	1	26.55	26.40	2	6,642	0.03%
2020/04/10	5	26.83	4	26.93	26.75	1	6,658	0.02%
2020/04/09	4	26.54	3	26.60	26.55	1	6,644	0.02%
2020/04/08	4	26.18	3	26.52	26.50	1	6,621	0.02%
2020/04/07	3	25.90	4	25.96	25.95	-1	6,563	-0.02%
2020/04/06	2	25.10	7	25.08	25.20	-5	6,507	-0.08%
2020/03/31	2	24.85	2	24.90	24.80	0	6,578	0.00%
2020/03/30	1	23.75	3	24.20	24.70	-2	6,570	-0.03%
2020/03/27	5	25.10	6	24.87	24.20	-1	6,604	-0.02%
2020/03/26	6	24.03	6	24.03	24.70	0	6,562	0.00%
2020/03/25	0	0.00	8	23.72	24.10	-8	6,490	-0.12%
2020/03/24	4	21.81	4	21.75	22.00	0	6,531	0.00%
2020/03/23	0	0.00	7	20.86	20.50	-7	7,082	-0.10%
2020/03/20	13	22.22	10	21.81	22.05	3	7,160	0.04%
2020/03/19	5	20.92	4	20.94	20.45	1	7,299	0.01%
2020/03/18	4	24.33	2	23.45	22.70	2	7,771	0.03%
2020/03/17	3	24.42	2	24.10	23.60	1	8,393	0.01%
2020/03/16	8	25.01	9	25.44	24.15	-1	8,662	-0.01%
2020/03/13	5	24.85	1	24.60	25.00	4	8,620	0.05%
2020/03/12	15	27.54	11	27.27	26.90	4	8,477	0.05%
2020/03/11	26	30.04	36	29.79	28.85	-10	8,351	-0.12%
2020/03/10	35	29.90	32	29.93	30.35	3	7,885	0.04%
2020/03/09	1	27.70	0	0.00	27.60	1	7,583	0.01%
2020/03/06	10	29.00	2	29.20	28.95	8	7,574	0.11%
2020/03/05	5	29.63	3	29.62	29.55	2	7,673	0.03%
2020/03/04	2	28.80	8	29.08	29.05	-6	7,676	-0.08%
2020/03/03	15	28.94	17	28.90	28.75	-2	7,675	-0.03%
2020/03/02	15	27.53	2	27.48	27.70	13	7,659	0.17%
2020/02/26	2	30.00	2	30.23	29.95	0	7,476	0.00%
2020/02/25	6	30.17	6	30.28	30.50	0	7,444	0.00%
2020/02/21	2	31.25	2	31.60	31.25	0	7,391	0.00%
2020/02/20	8	31.73	12	31.82	31.70	-4	7,391	-0.05%
2020/02/19	5	31.25	1	31.15	31.10	4	7,340	0.05%
2020/02/18	1	30.90	2	31.25	30.90	-1	7,333	-0.01%
2020/02/17	8	31.41	8	31.19	31.30	0	7,303	0.00%
2020/02/14	4	30.65	3	30.60	31.20	1	7,204	0.01%
2020/02/13	8	31.04	27	30.73	30.70	-19	7,170	-0.26%
2020/02/12	14	31.11	13	31.15	31.25	1	7,151	0.01%
2020/02/11	5	30.43	6	30.67	30.55	-1	7,125	-0.01%
2020/02/10	4	29.63	3	30.20	29.85	1	7,162	0.01%
2020/02/07	9	30.52	2	30.58	30.10	7	7,179	0.10%
2020/02/06	7	30.31	15	30.54	31.05	-8	7,142	-0.11%
2020/02/05	12	30.02	17	29.85	29.55	-5	7,079	-0.07%
2020/02/04	8	29.28	11	29.83	29.95	-3	7,032	-0.04%
2020/02/03	24	28.10	3	28.00	28.20	21	7,013	0.30%
2020/01/31	1	31.35	0	0.00	30.90	1	6,876	0.01%
2020/01/30	6	31.50	0	0.00	31.50	6	6,837	0.09%
2020/01/20	8	34.12	10	34.86	35.00	-2	6,771	-0.03%
2020/01/17	8	34.29	10	34.16	34.45	-2	6,623	-0.03%
2020/01/16	8	33.53	7	33.88	34.05	1	6,530	0.02%
2020/01/14	14	33.21	15	33.16	33.40	-1	6,605	-0.02%
2020/01/13	1	33.00	0	0.00	33.05	1	6,571	0.02%
2020/01/10	10	31.60	10	31.30	32.00	0	6,531	0.00%
2020/01/09	4	31.98	2	32.25	32.25	2	6,546	0.03%
2020/01/03	2	34.08	4	34.41	33.50	-2	6,552	-0.03%
2020/01/02	1	34.95	1	34.90	34.90	0	6,556	0.00%
2019/12/31	1	34.45	0	0.00	34.45	1	6,782	0.01%
2019/12/30	5	34.54	1	34.50	34.70	4	7,264	0.06%
2019/12/27	1	34.85	0	0.00	34.90	1	7,435	0.01%
2019/12/26	0	0.00	5	35.00	34.35	-5	7,412	-0.07%
2019/12/25	4	34.49	6	34.82	34.65	-2	7,431	-0.03%
2019/12/24	0	0.00	8	34.92	34.60	-8	7,637	-0.10%
2019/12/23	10	34.53	21	34.87	34.60	-11	7,641	-0.14%
2019/12/20	7	35.49	0	0.00	35.40	7	7,599	0.09%
2019/12/19	7	35.78	10	35.75	35.85	-3	7,582	-0.04%
2019/12/18	84	37.74	78	37.85	36.50	6	7,469	0.08%
2019/12/17	2	35.80	3	36.07	36.55	-1	6,928	-0.01%
2019/12/16	21	35.84	8	36.05	36.55	13	6,979	0.19%
2019/12/13	46	36.53	27	35.89	35.45	19	6,843	0.28%
2019/12/12	7	35.84	24	35.91	36.55	-17	6,356	-0.27%
2019/12/11	25	33.43	18	33.21	33.25	7	5,865	0.12%
2019/12/10	5	32.31	9	32.37	31.85	-4	6,126	-0.07%
2019/12/09	3	32.22	7	32.14	31.95	-4	6,107	-0.07%
2019/12/06	1	31.60	3	31.90	31.95	-2	6,140	-0.03%
2019/12/05	1	31.30	1	31.60	31.30	0	6,179	0.00%
2019/12/04	5	31.18	3	31.50	31.00	2	6,258	0.03%
2019/12/03	4	31.80	1	32.00	31.95	3	6,360	0.05%
2019/12/02	4	31.55	2	31.60	32.40	2	6,477	0.03%
2019/11/29	2	31.88	2	31.95	31.25	0	6,492	0.00%
2019/11/28	0	0.00	2	31.45	31.95	-2	6,707	-0.03%
2019/11/27	0	0.00	3	31.67	31.50	-3	6,959	-0.04%
2019/11/25	0	0.00	1	30.95	31.35	-1	7,490	-0.01%
2019/11/22	1	30.80	2	30.90	30.70	-1	7,709	-0.01%
2019/11/21	1	30.55	3.2	31.02	31.05	-2.2	7,757	-0.03%
2019/11/20	1	30.85	1	30.80	30.80	0	7,848	0.00%
2019/11/19	4	31.16	3	31.38	31.20	1	7,877	0.01%
2019/11/18	6	31.23	3	31.03	31.40	3	7,908	0.04%
2019/11/15	4	30.33	5	30.32	30.30	-1	7,937	-0.01%
2019/11/13	6	30.45	0	0.00	30.10	6	8,043	0.07%
2019/11/12	0	0.00	2	30.38	30.95	-2	8,056	-0.02%
2019/11/11	2	30.08	6	30.22	30.05	-4	8,124	-0.05%
2019/11/08	9	29.91	8	30.06	29.75	1	8,166	0.01%
2019/11/07	5	30.93	4	31.10	30.40	1	8,300	0.01%
2019/11/06	5	31.47	2	31.60	31.50	3	8,210	0.04%
2019/11/05	4	31.29	0	0.00	31.00	4	8,154	0.05%
2019/11/04	1	31.30	6	31.58	31.25	-5	8,133	-0.06%
2019/11/01	0	0.00	5	31.50	31.35	-5	8,112	-0.06%
2019/10/31	5	31.93	3	32.12	31.90	2	8,095	0.02%
2019/10/30	12	31.45	0	0.00	31.70	12	8,007	0.15%
2019/10/29	5	31.72	1	31.70	31.45	4	8,093	0.05%
2019/10/28	2	31.50	0	0.00	31.30	2	8,060	0.02%
2019/10/25	3	31.85	1	32.00	31.75	2	8,026	0.02%
2019/10/24	3	32.22	1	32.30	32.05	2	8,025	0.02%
2019/10/23	10	33.12	8	33.26	32.90	2	8,006	0.02%
2019/10/22	2	32.70	6	32.55	32.70	-4	7,784	-0.05%
2019/10/21	1	31.95	1	32.20	32.00	0	7,753	0.00%
2019/10/18	0	0.00	2	32.05	32.05	-2	7,730	-0.03%
2019/10/17	7	32.02	1	32.50	31.95	6	7,712	0.08%
2019/10/16	3	32.28	3	32.25	31.95	0	7,634	0.00%
2019/10/15	0	0.00	2	32.05	31.85	-2	7,579	-0.03%
2019/10/14	1	32.60	0	0.00	32.65	1	7,561	0.01%
2019/10/09	5	32.30	2	32.60	32.55	3	7,503	0.04%
2019/10/08	71	32.93	0	0.00	32.95	71	7,442	0.95%
2019/10/07	8	33.63	28	33.70	33.70	-20	7,316	-0.27%
2019/10/04	25	33.18	70	32.88	32.60	-45	7,042	-0.64%
2019/10/03	7	32.15	5	31.87	32.20	2	6,547	0.03%
2019/10/02	2	30.48	1	30.95	31.20	1	6,358	0.02%
2019/10/01	1	29.50	2	30.05	30.75	-1	6,298	-0.02%
2019/09/27	13	29.88	4	29.59	29.25	9	6,219	0.14%
2019/09/26	1	31.95	0	0.00	31.15	1	5,974	0.02%
2019/09/24	1	31.25	0	0.00	31.35	1	5,819	0.02%
2019/09/23	4	31.53	3	31.53	31.45	1	5,755	0.02%
2019/09/20	6	31.05	4	30.93	31.00	2	5,699	0.04%
2019/09/19	8	30.87	7	31.27	30.80	1	5,637	0.02%
2019/09/18	0	0.00	1	32.10	31.80	-1	5,465	-0.02%
2019/09/17	2	31.60	2	31.95	32.20	0	5,354	0.00%
2019/09/16	21	31.34	11	30.99	31.50	10	5,215	0.19%
2019/09/12	137	32.85	151	32.65	31.90	-14	4,978	-0.28%	大買/大賣/
2019/09/11	5	31.09	2	31.35	31.35	3	4,353	0.07%
2019/09/06	0	0.00	1	31.60	31.25	-1	4,134	-0.02%
2019/09/03	0	0.00	9	30.75	30.50	-9	3,727	-0.24%
2019/09/02	1	30.65	0	0.00	31.00	1	3,588	0.03%
2019/08/29	1	30.00	9	29.87	29.80	-8	3,012	-0.27%
2019/08/28	12	29.48	0	0.00	29.50	12	2,818	0.43%
2019/08/27	10	27.30	13	28.00	28.50	-3	2,398	-0.13%
2019/08/26	1	25.60	1	26.15	26.20	0	2,153	0.00%
2019/08/23	1	26.85	1	27.10	26.60	0	2,095	0.00%
2019/08/22	2	27.15	0	0.00	27.20	2	1,993	0.10%
2019/08/21	1	27.10	1	27.35	27.10	0	1,934	0.00%
2019/08/20	1	26.65	5	26.91	26.85	-4	1,867	-0.21%
2019/08/19	4	26.68	0	0.00	26.50	4	1,780	0.22%
2019/08/16	7	26.33	5	26.60	26.70	2	1,715	0.12%
2019/08/15	1	25.85	0	0.00	25.65	1	1,647	0.06%
2019/08/14	0	0.00	10	26.48	26.15	-10	1,629	-0.61%
2019/08/13	1	25.90	0	0.00	25.85	1	1,547	0.06%
2019/08/12	3	25.95	0	0.00	26.05	3	1,474	0.20%
2019/08/05	1	22.75	0	0.00	22.65	1	1,377	0.07%
2019/07/25	0	0.00	1	25.65	26.20	-1	1,249	-0.08%
2019/07/24	0	0.00	1	25.35	25.45	-1	1,259	-0.08%
2019/07/19	2	25.00	0	0.00	24.80	2	1,737	0.12%
2019/07/08	5	25.01	0	0.00	24.40	5	2,152	0.23%
2019/07/02	0	0.00	2	24.00	24.00	-2	2,320	-0.09%
2019/07/01	2	24.00	0	0.00	24.00	2	2,433	0.08%
2019/06/18	2	23.30	3	23.20	22.55	-1	3,690	-0.03%
2019/06/13	0	0.00	0	22.50	22.50	0	3,936	0.00%
2019/06/03	0	0.00	1	22.25	22.50	-1	5,020	-0.02%
2019/05/31	0	0.00	0	22.60	22.70	0	5,425	0.00%
2019/05/30	0	0.00	0	22.20	22.20	0	5,487	0.00%
2019/05/29	0	0.00	0	21.80	21.90	0	5,560	0.00%
2019/05/24	1	22.90	0	0.00	22.50	1	6,110	0.02%
2019/05/20	1	22.95	0	0.00	22.75	1	6,401	0.02%
2019/05/15	0	0.00	1	24.30	24.45	-1	7,065	-0.01%
2019/05/14	6	22.55	0	0.00	23.50	6	7,342	0.08%
2019/05/06	0	0.00	1	26.35	26.30	-1	7,357	-0.01%
2019/05/03	1	27.35	1	27.30	27.30	0	7,355	0.00%
2019/04/30	0	0.00	1	27.10	27.50	-1	7,447	-0.01%
2019/04/29	1	26.35	0	0.00	26.35	1	7,620	0.01%
2019/04/26	0	0.00	12	27.69	27.40	-12	7,715	-0.16%
2019/04/25	0	0.00	4	28.16	28.80	-4	7,619	-0.05%
2019/04/24	1	27.10	0	0.00	27.05	1	7,383	0.01%
2019/04/23	1	26.90	0	0.00	26.70	1	7,329	0.01%
2019/04/22	6	27.55	9	27.46	27.25	-3	7,297	-0.04%
2019/04/19	5	27.41	4	27.35	27.35	1	7,218	0.01%
2019/04/18	8	27.65	0	0.00	27.65	8	7,135	0.11%
2019/04/17	3	27.42	5	27.27	27.25	-2	7,069	-0.03%
2019/04/16	0	0.00	3	26.28	26.75	-3	6,965	-0.04%
2019/04/15	2	26.05	12	26.03	26.20	-10	6,944	-0.14%
2019/04/12	2	26.40	0	0.00	25.85	2	6,953	0.03%
2019/04/11	10	26.05	2	26.10	26.25	8	6,939	0.12%
2019/04/10	4	26.20	2	26.15	26.10	2	6,910	0.03%
2019/04/09	3	26.75	1	26.80	26.35	2	6,855	0.03%
2019/04/03	0	0.00	12	28.30	27.65	-12	6,746	-0.18%
2019/04/02	2	27.00	0	0.00	27.60	2	6,640	0.03%
2019/04/01	2	27.58	1	27.40	27.10	1	6,574	0.02%
2019/03/29	11	27.04	24	27.16	27.00	-13	6,462	-0.20%
2019/03/28	39	27.19	19	26.86	26.65	20	6,386	0.31%
2019/03/27	12	26.19	13	26.52	26.65	-1	5,921	-0.02%
2019/03/22	2	26.25	45	26.02	25.95	-43	5,631	-0.76%
2019/03/21	2	25.85	1	26.25	25.75	1	5,560	0.02%
2019/03/20	20	26.43	19	26.25	26.15	1	5,503	0.02%
2019/03/19	8	26.61	1	26.85	25.85	7	5,469	0.13%
2019/03/18	1	26.10	3	26.08	25.85	-2	5,318	-0.04%
2019/03/14	31	26.19	0	0.00	25.90	31	5,241	0.59%
2019/03/13	11	26.59	0	0.00	26.20	11	5,226	0.21%
2019/03/12	1	26.50	6	26.41	26.20	-5	5,101	-0.10%
2019/03/11	9	26.17	13	26.49	26.35	-4	5,027	-0.08%
2019/03/08	2	26.03	7	26.07	25.70	-5	4,928	-0.10%
2019/03/07	0	0.00	10	26.50	25.70	-10	4,738	-0.21%
2019/03/06	2	26.33	2	26.45	27.05	0	4,473	0.00%
2019/03/04	1	25.10	0	0.00	24.90	1	4,070	0.02%
2019/02/27	2	24.80	0	0.00	24.60	2	4,011	0.05%
2019/02/25	21	25.25	1	25.50	25.50	20	3,855	0.52%
2019/02/21	0	0.00	1	23.60	23.70	-1	3,537	-0.03%
2019/02/19	0	0.00	1	24.10	24.05	-1	3,396	-0.03%
2019/02/18	1	24.40	1	24.20	24.30	0	3,478	0.00%
2019/02/15	5	24.01	2	24.00	24.35	3	3,345	0.09%
2019/02/13	0	0.00	1	21.90	21.90	-1	2,833	-0.04%
2019/02/12	2	19.65	7	19.51	19.95	-5	2,549	-0.20%
2019/01/25	2	20.35	2	20.20	20.10	0	2,521	0.00%
2019/01/24	0	0.00	1	20.00	20.00	-1	2,539	-0.04%
2019/01/23	2	20.60	1	20.55	20.40	1	2,562	0.04%
2019/01/21	12	20.81	6	21.28	21.10	6	2,467	0.24%
2019/01/18	1	20.45	0	0.00	20.40	1	2,274	0.04%
2018/11/29	5	20.00	5.6	20.08	19.70	-0.6	3,348	-0.02%
2018/11/28	1	19.40	0	0.00	19.60	1	3,345	0.03%
2018/11/27	1	18.55	1	18.75	19.05	0	3,358	0.00%
2018/11/22	1	20.35	1	19.75	19.35	0	3,399	0.00%
2018/11/19	70	19.96	10	20.00	20.10	60	3,601	1.67%
2018/11/15	10	19.75	70	19.75	19.75	-60	3,829	-1.57%
2018/11/13	1	20.50	1	20.95	21.25	0	3,893	0.00%
2018/11/07	0	0.00	1	21.65	22.15	-1	4,243	-0.02%
2018/11/06	1	21.30	1	22.05	20.95	0	4,378	0.00%
2018/11/02	1	21.60	1	22.40	22.00	0	4,796	0.00%
2018/11/01	1	21.60	0	0.00	21.40	1	4,838	0.02%
2018/10/04	0	0.00	2	25.80	25.10	-2	7,493	-0.03%
2018/10/03	0	0.00	5	26.90	26.05	-5	7,640	-0.07%
2018/09/25	2	27.10	2	27.30	27.05	0	9,574	0.00%
2018/09/21	11	27.32	10	27.20	27.40	1	9,650	0.01%
2018/09/19	0	0.00	1	27.35	26.10	-1	9,896	-0.01%
2018/09/17	1	28.30	0	0.00	28.30	1	10,357	0.01%
2018/09/13	0	0.00	1	28.25	28.05	-1	11,463	-0.01%
2018/09/12	0	0.00	10	28.05	28.00	-10	12,389	-0.08%
2018/09/11	1	28.70	0	0.00	28.30	1	12,675	0.01%
2018/09/07	1	29.30	1	29.25	29.20	0	13,757	0.00%
2018/09/06	2	29.10	2	29.40	30.75	0	13,752	0.00%
2018/08/27	2	31.60	0	0.00	31.75	2	17,207	0.01%
2018/08/23	5	29.85	10	29.60	30.10	-5	17,569	-0.03%
2018/08/22	2	31.20	2	31.05	31.00	0	17,961	0.00%
2018/08/20	22	31.78	24	30.55	30.65	-2	18,516	-0.01%
2018/08/17	15	33.28	15	32.89	32.00	0	18,555	0.00%
2018/08/15	1	33.60	1	33.30	33.00	0	18,929	0.00%
2018/08/14	3	32.93	1	33.15	33.45	2	19,038	0.01%
2018/08/10	0	0.00	17	35.30	34.20	-17	19,823	-0.09%
2018/08/09	27	34.86	22	35.57	34.75	5	19,800	0.03%
2018/08/08	10	34.80	0	0.00	34.65	10	19,775	0.05%
2018/08/07	18	34.84	3	34.78	34.60	15	19,894	0.08%
2018/08/06	0	0.00	18	35.52	35.80	-18	20,165	-0.09%
2018/08/03	0	0.00	2	34.65	33.90	-2	20,322	-0.01%
2018/08/01	2	34.78	5	35.18	33.80	-3	20,219	-0.01%
2018/07/31	0	0.00	2	33.85	34.40	-2	19,846	-0.01%
2018/07/30	13	33.28	10	33.55	33.40	3	19,562	0.02%
2018/07/27	2	32.35	2	32.85	32.65	0	19,234	0.00%
2018/07/26	0	0.00	1	30.25	30.30	-1	18,826	-0.01%
2018/07/25	2	30.43	0	0.00	29.80	2	18,738	0.01%
2018/07/24	1	28.80	1	29.00	30.00	0	18,598	0.00%
2018/07/23	0	0.00	1	28.80	28.80	-1	18,515	-0.01%
2018/07/20	1	29.75	0	0.00	28.35	1	18,440	0.01%
2018/07/19	1	28.80	1	29.40	29.50	0	18,334	0.00%
2018/07/17	1	31.25	1	30.45	30.45	0	18,065	0.00%
2018/07/16	5	31.70	5	31.45	31.45	0	17,978	0.00%
2018/07/13	1	30.60	2	30.70	30.40	-1	17,879	-0.01%
2018/07/12	2	30.18	1	30.20	30.10	1	17,783	0.01%
2018/07/11	11	30.83	1	31.00	30.00	10	17,682	0.06%
2018/07/10	6	29.87	4	30.14	30.25	2	17,478	0.01%
2018/07/09	0	0.00	5	31.60	31.40	-5	17,027	-0.03%
2018/07/06	16	34.18	11	34.07	33.60	5	16,681	0.03%
2018/07/05	4	34.09	6	33.78	33.40	-2	16,143	-0.01%
2018/07/04	0	0.00	11.9	32.38	33.10	-11.9	15,637	-0.08%
2018/07/03	0	0.00	1	32.10	32.00	-1	15,509	-0.01%
2018/07/02	1	33.25	2	32.53	32.50	-1	15,395	-0.01%
2018/06/29	6	33.41	1	34.05	33.05	5	15,283	0.03%
2018/06/28	1	32.80	3	32.40	32.60	-2	15,037	-0.01%
2018/06/27	3	33.10	4	33.29	32.60	-1	14,940	-0.01%
2018/06/26	19	31.94	17	32.06	32.65	2	14,724	0.01%
2018/06/25	7	33.89	0	0.00	31.80	7	14,349	0.05%
2018/06/22	6	36.76	6	36.56	35.10	0	13,970	0.00%
2018/06/21	6	35.57	18	36.24	36.65	-12	13,198	-0.09%
2018/06/20	6	33.98	4	33.40	33.35	2	12,257	0.02%
2018/06/19	11	33.18	3	34.82	34.45	8	11,924	0.07%
2018/06/15	6	34.47	3.4	34.44	33.80	2.6	11,479	0.02%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	3	30.18	13	29.20	29.05	-10	10,553	-0.09%
2018/06/12	13	31.12	3	29.93	29.80	10	10,228	0.10%
2018/06/11	13	29.55	6	30.48	31.35	7	9,569	0.07%
2018/06/08	14	30.04	10	29.28	28.50	4	8,927	0.04%
2018/06/07	2	27.65	9	26.98	28.05	-7	7,940	-0.09%
2018/06/06	1	25.75	2	25.63	25.50	-1	7,438	-0.01%
2018/06/05	14	25.50	10	26.08	25.55	4	7,312	0.05%
2018/06/04	1	25.20	0	0.00	25.20	1	7,085	0.01%
2018/06/01	2	26.50	0	0.00	25.75	2	6,899	0.03%
2018/05/31	3	27.80	29	27.50	26.60	-26	6,816	-0.38%
2018/05/30	8	28.72	4	28.23	28.00	4	6,585	0.06%
2018/05/29	1	27.45	31	27.17	28.25	-30	5,976	-0.50%
2018/05/28	31	25.87	3	26.07	25.70	28	5,541	0.51%
2018/05/25	2	25.85	1	26.10	25.25	1	5,260	0.02%
2018/05/24	0	0.00	2	25.23	25.35	-2	5,062	-0.04%
2018/05/23	45	25.94	18	25.63	25.15	27	4,873	0.55%
2018/05/22	3	24.50	0	0.00	24.50	3	4,464	0.07%
2018/05/21	20	25.30	7	25.14	25.30	13	4,290	0.30%
2018/05/18	2	22.50	2	22.60	24.05	0	3,638	0.00%
2018/05/16	4	23.18	5	23.97	23.10	-1	3,219	-0.03%
2018/05/15	0	0.00	1	22.60	22.80	-1	2,984	-0.03%
2018/05/14	1	23.30	0	0.00	23.50	1	2,850	0.04%
2018/05/11	0	0.00	1	21.70	21.75	-1	2,402	-0.04%
2018/04/12	2	17.90	0	0.00	17.70	2	3,433	0.06%
2018/04/11	0	0.00	1	18.00	17.80	-1	3,481	-0.03%
2018/04/02	20	17.80	20	17.60	17.65	0	3,469	0.00%
2018/03/26	0	0.00	4	18.05	18.15	-4	3,557	-0.11%
2018/03/23	1	18.10	3	18.40	18.20	-2	3,551	-0.06%
2018/03/20	1	19.00	0	0.00	18.95	1	3,624	0.03%
2018/03/19	2	19.25	0	0.00	19.20	2	3,609	0.06%
2018/03/16	0	0.00	2	19.35	19.20	-2	3,599	-0.06%
2018/03/14	2	19.70	2	19.75	19.60	0	3,582	0.00%
2018/03/12	2	19.15	0	0.00	19.00	2	3,549	0.06%
2018/03/08	10	18.90	24	19.48	19.30	-14	3,549	-0.39%
2018/03/06	8	19.78	0	0.00	19.60	8	3,511	0.23%
2018/03/05	15	19.07	41	18.97	19.60	-26	3,454	-0.75%
2018/03/01	0	0.00	5	17.75	17.95	-5	3,374	-0.15%
2018/02/23	5	18.10	0	0.00	18.15	5	3,380	0.15%
2018/02/21	5	17.85	0	0.00	17.85	5	3,357	0.15%
2018/02/06	10	16.60	0	0.00	16.80	10	3,261	0.31%
2018/02/02	0	0.00	3	19.00	18.80	-3	3,270	-0.09%
2018/01/26	10	19.80	3	19.70	19.70	7	3,279	0.21%
2018/01/25	0	0.00	1	19.80	19.65	-1	3,269	-0.03%
2018/01/24	0	0.00	50	20.50	20.70	-50	3,200	-1.56%
2018/01/22	11	20.90	0	0.00	21.10	11	3,165	0.35%
2018/01/18	3	21.97	2	22.50	21.30	1	3,074	0.03%
2018/01/17	3	21.72	1	21.95	22.20	2	2,943	0.07%
2018/01/16	23	22.29	0	0.00	22.10	23	2,876	0.80%
2018/01/15	32	21.29	0	0.00	22.20	32	2,692	1.19%
2018/01/10	0	0.00	60	20.20	19.90	-60	2,405	-2.49%
2018/01/09	11	19.81	1	19.95	20.85	10	2,221	0.45%
2018/01/08	30	19.15	0	0.00	19.15	30	1,980	1.51%
2018/01/05	20	18.70	0	0.00	18.95	20	1,943	1.03%