光罩 (2338)-元大-大里券商分點個股進出

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
80.5
漲跌
▲0.3
漲幅
+0.37%
成交量
17,803張
產業
上市半導體類股▼0.89%
915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

光罩 (2338)籌碼相關－元大-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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
2024/06/21	58.3	79.10	49	80.66	80.50	9.3	2,569	0.36%
2024/06/20	6	76.48	51	77.95	80.20	-45	2,283	-1.97%
2024/06/19	1	73.00	4	73.35	73.00	-3	2,094	-0.14%
2024/06/18	3	73.73	0	0.00	73.60	3	2,085	0.14%
2024/06/17	3	74.20	5	74.60	74.20	-2	2,079	-0.10%
2024/06/14	1	73.50	1	73.30	72.90	0	2,034	0.00%
2024/06/13	4	73.98	10.1	73.90	74.40	-6.1	1,999	-0.31%
2024/06/12	4	73.20	0	0.00	73.50	4	1,958	0.20%
2024/06/11	5	73.20	2	72.90	72.70	3	1,954	0.15%
2024/06/07	2	73.30	0	0.00	73.30	2	1,961	0.10%
2024/06/05	4	71.63	0	71.30	71.30	4	1,954	0.20%
2024/06/04	0.1	72.40	1	71.50	71.20	-0.9	1,974	-0.05%
2024/05/31	12	71.83	1	71.80	71.50	11	1,994	0.55%
2024/05/30	2	71.10	0	0.00	71.20	2	1,991	0.10%
2024/05/29	1.3	72.99	4	72.55	72.30	-2.7	1,987	-0.14%
2024/05/28	62	74.60	62	74.23	73.70	0	1,957	0.00%
2024/05/27	6	72.63	25	72.79	73.60	-19	1,846	-1.03%
2024/05/24	2	70.90	0	0.00	71.00	2	1,790	0.11%
2024/05/23	6.3	70.57	0	0.00	70.40	6.3	1,842	0.34%
2024/05/22	1	71.80	0	0.00	71.50	1	1,856	0.05%
2024/05/21	0	0.00	4	72.13	71.80	-4	1,847	-0.22%
2024/05/20	3	71.80	5	71.00	71.30	-2	1,828	-0.11%
2024/05/17	10.5	70.43	3	70.57	70.00	7.5	1,773	0.42%
2024/05/16	1.4	69.30	1	69.30	69.30	0.4	1,743	0.02%
2024/05/15	1	68.90	1	68.50	68.50	0	1,749	0.00%
2024/05/14	0	0.00	8	68.90	68.20	-8	1,753	-0.46%
2024/05/13	6	67.93	15	68.39	68.50	-9	1,751	-0.51%
2024/05/10	14	68.93	12.1	68.66	68.50	1.9	1,735	0.11%
2024/05/09	18	70.49	28	70.06	69.70	-10	1,698	-0.59%
2024/05/08	44	72.44	29.1	71.44	70.30	14.9	1,626	0.91%
2024/05/07	4	72.88	32.4	75.44	75.70	-28.4	1,392	-2.04%
2024/05/03	0	0.00	1	68.10	68.20	-1	1,205	-0.08%
2024/05/02	0	0.00	2	67.50	67.80	-2	1,199	-0.17%
2024/04/30	0	0.00	2	67.45	67.50	-2	1,206	-0.17%
2024/04/29	1	67.00	0	0.00	67.50	1	1,210	0.08%
2024/04/26	1	66.80	2	66.60	66.30	-1	1,216	-0.08%
2024/04/25	14	66.97	0	0.00	66.60	14	1,231	1.14%
2024/04/24	0	0.00	2.1	66.30	66.90	-2.1	1,237	-0.17%
2024/04/23	1	64.50	1	64.60	64.60	0	1,248	0.00%
2024/04/22	1	64.40	9.1	63.52	63.60	-8.1	1,252	-0.65%
2024/04/19	5.1	65.60	0	0.00	65.50	5.1	1,231	0.41%
2024/04/18	0	0.00	1	68.20	68.10	-1	1,192	-0.08%
2024/04/16	2.4	67.57	1	68.60	67.60	1.4	1,195	0.12%
2024/04/15	0	0.00	2	69.60	69.30	-2	1,193	-0.17%
2024/04/12	1	70.50	0	0.00	70.80	1	1,211	0.08%
2024/04/11	0	0.00	0.1	71.00	71.50	-0.1	1,194	0.00%
2024/04/10	1	72.50	3	71.70	71.60	-2	1,184	-0.17%
2024/04/09	3	70.14	13.3	70.42	71.20	-10.3	1,144	-0.90%
2024/04/08	3	69.10	0	0.00	68.40	3	1,075	0.28%
2024/04/02	6	68.58	0	0.00	69.00	6	1,080	0.56%
2024/04/01	0	0.00	1	68.80	68.80	-1	1,093	-0.09%
2024/03/29	1	68.10	0	0.00	68.00	1	1,087	0.09%
2024/03/28	0	68.27	0	0.00	68.00	0	1,091	0.00%
2024/03/27	0	0.00	0	67.00	67.20	0	1,101	0.00%
2024/03/26	0.2	68.00	0	0.00	67.00	0.2	1,105	0.02%
2024/03/25	3	68.23	0	0.00	68.00	3	1,107	0.27%
2024/03/19	0	68.30	0.2	68.00	67.90	-0.1	1,158	-0.01%
2024/03/18	0.2	67.65	0	0.00	67.80	0.2	1,157	0.02%
2024/03/15	2	67.70	8	67.78	67.40	-6	1,167	-0.51%
2024/03/14	1	68.50	10	68.20	67.90	-9	1,161	-0.77%
2024/03/13	0.1	68.55	2	69.45	68.50	-1.9	1,158	-0.16%
2024/03/12	1	69.60	1.1	70.32	70.00	-0.1	1,165	-0.01%
2024/03/08	1	68.00	5	68.64	67.70	-4	1,171	-0.34%
2024/03/07	7	70.39	3	68.83	68.80	4	1,235	0.32%
2024/03/06	3	70.70	0	0.00	70.30	3	1,337	0.22%
2024/03/05	1	69.90	0	0.00	69.10	1	1,615	0.06%
2024/03/04	3	69.60	2	69.85	69.90	1	1,656	0.06%
2024/02/29	1.4	69.71	0	0.00	69.60	1.4	1,648	0.09%
2024/02/27	1.1	70.73	0	0.00	69.80	1.1	1,652	0.07%
2024/02/26	32	72.88	34	72.35	72.10	-2	1,654	-0.12%
2024/02/23	2	71.95	2.6	71.27	70.90	-0.6	1,598	-0.04%
2024/02/22	0	71.40	0	0.00	70.80	0	1,588	0.00%
2024/02/21	3	71.10	1	71.10	71.00	2	1,592	0.13%
2024/02/20	1	70.50	0	0.00	70.40	1	1,581	0.06%
2024/02/19	3	70.93	1.2	70.81	70.90	1.8	1,585	0.12%
2024/02/16	0	0.00	0.1	70.30	70.70	-0.1	1,584	-0.01%
2024/02/15	0	0.00	11	68.47	69.70	-11	1,579	-0.70%
2024/02/05	1	67.30	1	67.00	67.30	0	1,570	0.00%
2024/01/24	0.1	69.10	0	0.00	68.80	0.1	1,787	0.01%
2024/01/22	5	68.50	0	0.00	68.90	5	1,801	0.28%
2024/01/19	1	67.50	0	0.00	67.70	1	1,804	0.06%
2024/01/17	1	68.00	1	67.60	67.90	0	1,825	0.00%
2024/01/16	1	69.40	0	0.00	69.20	1	1,816	0.06%
2024/01/15	1	69.80	1	70.20	70.30	0	1,859	0.00%
2024/01/11	1	69.00	0	0.00	69.60	1	1,907	0.05%
2024/01/10	1.1	70.10	0	0.00	69.30	1.1	1,927	0.05%
2024/01/09	5.2	71.44	2	70.85	70.10	3.2	1,945	0.16%
2024/01/08	1	71.10	2	71.20	71.60	-1	2,002	-0.05%
2024/01/05	0	0.00	1	69.20	69.50	-1	1,999	-0.05%
2024/01/04	1	70.30	0	0.00	69.20	1	2,052	0.05%
2024/01/02	0	0.00	1	70.20	70.20	-1	2,161	-0.05%
2023/12/29	0	0.00	1	71.50	71.10	-1	2,160	-0.05%
2023/12/28	3	70.87	2	71.30	71.30	1	2,159	0.05%
2023/12/27	0	0.00	2	71.45	71.20	-2	2,150	-0.09%
2023/12/22	3	69.73	0	0.00	69.30	3	2,152	0.14%
2023/12/21	1	69.70	0	0.00	70.30	1	2,142	0.05%
2023/12/20	4.1	71.51	0	0.00	70.40	4.1	2,140	0.19%
2023/12/19	1	70.10	0	0.00	70.70	1	2,135	0.05%
2023/12/15	0	0.00	3	72.63	71.70	-3	2,125	-0.14%
2023/12/14	7	71.90	3	71.24	72.00	4	2,121	0.19%
2023/12/13	1	70.70	1	70.50	70.50	0	2,104	0.00%
2023/12/12	1	71.50	0	0.00	70.60	1	2,112	0.05%
2023/12/11	0	70.30	0	0.00	70.90	0	2,107	0.00%
2023/12/08	2	71.20	0	0.00	70.50	2	2,103	0.10%
2023/12/07	10	71.70	10	70.50	70.50	0	2,093	0.00%
2023/12/06	2	72.15	1	72.60	72.20	1	2,076	0.05%
2023/12/05	14	72.15	14	72.69	72.80	0	2,067	0.00%
2023/12/04	19.2	74.17	2	73.35	73.20	17.2	2,031	0.85%
2023/12/01	14	76.68	10	76.89	76.20	4	1,958	0.20%
2023/11/30	41	76.42	52	76.83	76.90	-11	1,833	-0.60%
2023/11/29	1	72.20	6.1	70.92	71.00	-5.1	1,548	-0.33%
2023/11/27	1	67.80	0	0.00	67.80	1	1,508	0.07%
2023/11/24	0	68.80	0	0.00	68.80	0	1,515	0.00%
2023/11/22	1	68.70	0	0.00	68.70	1	1,492	0.07%
2023/11/21	4	68.25	1.1	68.51	68.60	2.9	1,496	0.20%
2023/11/20	1	67.30	1	67.50	67.80	0	1,523	0.00%
2023/11/17	0	67.00	0	0.00	67.00	0	1,558	0.00%
2023/11/15	2.3	67.31	2	67.50	66.90	0.3	1,628	0.02%
2023/11/14	2	66.40	0	0.00	67.10	2	1,653	0.12%
2023/11/13	1	66.80	0	0.00	66.70	1	1,691	0.06%
2023/11/10	15	65.92	0	0.00	66.20	15	1,718	0.87%
2023/11/09	10	66.72	4	66.83	67.00	6	1,703	0.35%
2023/11/08	2	71.70	1	71.80	71.50	1	1,636	0.06%
2023/11/06	3	72.10	7	72.31	72.40	-4	1,649	-0.24%
2023/11/03	1	71.00	16	70.70	71.20	-15	1,626	-0.92%
2023/11/02	0	69.70	0	0.00	69.80	0	1,635	0.00%
2023/11/01	1	69.30	1	68.00	68.00	0	1,638	0.00%
2023/10/31	1	70.30	0	0.00	68.00	1	1,648	0.06%
2023/10/30	1	69.60	1	69.20	69.50	0	1,703	0.00%
2023/10/27	1	68.70	0.3	68.70	68.50	0.7	1,733	0.04%
2023/10/26	2	69.40	1	69.10	69.00	1	1,771	0.06%
2023/10/24	1	69.50	0	0.00	69.30	1	1,845	0.05%
2023/10/23	12	70.52	2.1	70.70	69.20	9.9	1,903	0.52%
2023/10/20	18	68.82	2	70.90	70.60	16	1,894	0.84%
2023/10/19	1	69.70	2	70.30	70.20	-1	1,884	-0.05%
2023/10/17	0	0.00	22	71.06	70.80	-22	1,884	-1.17%
2023/10/16	9	72.91	6.2	72.68	71.70	2.8	1,883	0.15%
2023/10/13	4	72.43	1	72.40	72.50	3	1,843	0.16%
2023/10/12	11.3	71.87	11	72.31	72.40	0.3	1,870	0.02%
2023/10/11	2	71.60	6	72.17	71.80	-4	1,896	-0.21%
2023/10/06	2	69.30	2	68.60	68.50	0	1,835	0.00%
2023/10/05	2	68.70	1	68.40	68.60	1	1,847	0.06%
2023/10/04	2	67.10	1	67.70	67.70	1	1,859	0.05%
2023/10/03	1	68.70	0	0.00	68.00	1	1,875	0.05%
2023/10/02	0	0.00	1	68.50	68.70	-1	1,925	-0.05%
2023/09/28	0	67.40	1	68.20	67.40	-1	1,947	-0.05%
2023/09/26	14	66.78	2	66.50	66.40	12	2,037	0.59%
2023/09/25	1	67.20	0	67.40	67.20	1	2,101	0.05%
2023/09/21	1	67.30	0	0.00	67.60	1	2,252	0.04%
2023/09/20	15	68.40	0	68.30	67.40	15	2,257	0.66%
2023/09/19	2	69.10	0	0.00	68.20	2	2,272	0.09%
2023/09/18	2	69.50	1	70.20	69.70	1	2,272	0.04%
2023/09/15	3	69.33	3	69.90	70.10	0	2,277	0.00%
2023/09/12	1	67.50	1	67.90	67.90	0	2,299	0.00%
2023/09/11	1	67.30	1	67.70	67.00	0	2,312	0.00%
2023/09/08	4	68.88	0	0.00	68.70	4	2,320	0.17%
2023/09/07	1	70.00	1	70.90	69.80	0	2,354	0.00%
2023/09/06	3	70.23	1	70.50	70.20	2	2,397	0.08%
2023/09/05	3	70.90	0.1	70.80	71.30	2.9	2,475	0.12%
2023/09/04	0.1	70.74	0	0.00	70.40	0.1	2,587	0.00%
2023/09/01	1	70.10	0	0.00	70.20	1	2,599	0.04%
2023/08/31	1	70.30	1	70.20	69.90	0	2,608	0.00%
2023/08/30	1	69.70	3	70.03	70.30	-2	2,623	-0.08%
2023/08/29	2	67.90	1	68.40	68.80	1	2,646	0.04%
2023/08/28	3	69.07	0	0.00	68.50	3	2,659	0.11%
2023/08/25	4	68.83	0	0.00	68.70	4	2,669	0.15%
2023/08/24	12	70.04	2	71.40	69.80	10	2,678	0.37%
2023/08/23	1	69.10	1.1	69.30	69.80	-0.1	2,656	0.00%
2023/08/22	1.3	67.58	0	0.00	66.80	1.3	2,645	0.05%
2023/08/21	1	67.10	0	0.00	67.50	1	2,645	0.04%
2023/08/18	1	68.80	1	68.00	68.10	0	2,616	0.00%
2023/08/17	1.1	69.16	0	0.00	69.30	1.1	2,630	0.04%
2023/08/15	0	68.60	0	0.00	68.80	0	2,610	0.00%
2023/08/14	1	67.20	3	67.30	67.50	-2	2,622	-0.08%
2023/08/10	2	69.90	0	0.00	69.90	2	2,644	0.08%
2023/08/08	2	71.95	1	71.30	71.40	1	2,704	0.04%
2023/08/07	2	72.35	2	72.70	72.30	0	2,699	0.00%
2023/08/02	15.1	72.96	10	71.80	71.80	5.1	2,700	0.19%
2023/08/01	13	75.11	2	74.30	74.60	11	2,646	0.42%
2023/07/31	4.2	78.37	4	77.18	75.90	0.2	2,629	0.01%
2023/07/28	5	76.58	8	77.21	77.80	-3	2,611	-0.11%
2023/07/27	8	74.06	3	74.40	74.00	5	2,575	0.19%
2023/07/26	7.1	73.93	2	73.90	73.00	5.1	2,553	0.20%
2023/07/25	4.1	76.37	3	76.47	75.80	1.1	2,507	0.04%
2023/07/24	1.1	76.86	1	76.80	76.40	0.1	2,490	0.00%
2023/07/21	3	77.53	3	77.90	77.70	0	2,501	0.00%
2023/07/20	4	77.83	3	79.00	78.50	1	2,573	0.04%
2023/07/19	1	79.60	0	0.00	79.30	1	2,573	0.04%
2023/07/18	2.1	80.39	0	0.00	79.90	2.1	2,619	0.08%
2023/07/17	5	81.18	4	81.50	81.40	1	2,644	0.04%
2023/07/14	2	82.85	4	82.15	80.60	-2	2,667	-0.07%
2023/07/13	1	82.60	1.1	80.12	81.70	-0.1	2,679	0.00%
2023/07/12	1	79.60	1	80.00	79.70	0	2,674	0.00%
2023/07/11	1	80.10	3	80.27	80.30	-2	2,688	-0.07%
2023/07/07	4	79.45	1	79.10	79.40	3	2,792	0.11%
2023/07/06	2	81.85	2	82.85	81.40	0	2,779	0.00%
2023/07/05	12.1	83.49	12	83.05	82.70	0.1	2,773	0.00%
2023/07/04	4	83.83	9	83.06	83.60	-5	2,746	-0.18%
2023/07/03	7	83.53	9	83.87	83.00	-2	2,782	-0.07%
2023/06/30	39.5	82.76	39	83.60	83.10	0.5	2,755	0.02%
2023/06/29	0	0.00	5	79.74	80.50	-5	2,662	-0.19%
2023/06/28	2	78.05	1	78.70	77.70	1	2,685	0.04%
2023/06/27	2.1	78.70	0	0.00	77.70	2.1	2,761	0.08%
2023/06/26	11	78.76	2	78.70	79.00	9	2,786	0.32%
2023/06/21	7	80.00	0	0.00	80.00	7	2,870	0.24%
2023/06/20	1	80.10	2	81.05	80.20	-1	2,945	-0.03%
2023/06/19	0	0.00	1	80.60	81.40	-1	3,043	-0.03%
2023/06/16	2	81.00	0	0.00	81.00	2	3,201	0.06%
2023/06/14	0	0.00	3	82.80	81.70	-3	3,665	-0.08%
2023/06/13	6	82.50	9	82.60	82.60	-3	3,785	-0.08%
2023/06/12	12	82.00	2	82.35	81.10	10	3,787	0.26%
2023/06/09	10	81.85	13	82.80	82.90	-3	3,772	-0.08%
2023/06/08	11	81.55	6	81.83	79.90	5	3,723	0.13%
2023/06/06	1	79.80	1	81.00	81.10	0	3,665	0.00%
2023/06/02	2	79.65	3	80.10	80.30	-1	3,775	-0.03%
2023/05/31	7	80.66	0	0.00	81.10	7	3,813	0.18%
2023/05/29	1	82.10	0	0.00	81.80	1	3,822	0.03%
2023/05/26	1	82.40	1	80.90	80.50	0	3,819	0.00%
2023/05/25	12	81.21	9	81.31	81.60	3	3,812	0.08%
2023/05/24	2	81.05	0	0.00	80.90	2	3,881	0.05%
2023/05/23	0	0.00	2	81.90	81.60	-2	3,882	-0.05%
2023/05/22	2	79.95	1	80.40	80.20	1	3,859	0.03%
2023/05/18	1	78.90	4	79.08	79.20	-3	3,859	-0.08%
2023/05/17	3.5	78.36	1	79.00	78.90	2.5	3,875	0.06%
2023/05/16	2	77.60	2	77.70	78.10	0	3,902	0.00%
2023/05/15	5	76.00	0	0.00	75.70	5	3,910	0.13%
2023/05/12	5.1	77.81	0	0.00	76.90	5.1	3,958	0.13%
2023/05/11	5.1	77.81	0	0.00	77.30	5.1	4,023	0.13%
2023/05/10	2	78.50	0	0.00	79.10	2	4,257	0.05%
2023/05/08	0.1	81.10	0	0.00	79.80	0.1	4,284	0.00%
2023/05/05	0	0.00	2	80.25	80.60	-2	4,316	-0.05%
2023/05/04	1	79.30	1	79.30	79.50	0	4,469	0.00%
2023/05/03	5.1	80.02	2	80.00	79.70	3.1	4,532	0.07%
2023/05/02	2	81.60	1	81.00	81.80	1	4,582	0.02%
2023/04/28	2	80.40	0	0.00	80.00	2	4,687	0.04%
2023/04/27	1.3	79.37	0.4	79.80	79.50	0.9	4,742	0.02%
2023/04/26	2	78.50	0.3	78.70	79.40	1.7	4,999	0.03%
2023/04/25	16.1	79.24	5.2	78.38	78.40	10.9	5,247	0.21%
2023/04/24	0	0.00	1	82.70	82.50	-1	5,299	-0.02%
2023/04/21	14.3	82.35	3	83.00	82.30	11.3	5,591	0.20%
2023/04/20	3.2	84.11	0	0.00	83.70	3.2	5,675	0.06%
2023/04/19	24.1	84.08	2	84.00	83.60	22.1	5,876	0.38%
2023/04/18	28.1	85.73	10	85.20	85.20	18.1	5,991	0.30%
2023/04/17	6	87.60	1	89.00	87.40	5	6,045	0.08%
2023/04/13	8.3	88.90	6.2	89.11	88.20	2.1	6,186	0.03%
2023/04/12	12.4	92.02	0	0.00	92.10	12.4	6,168	0.20%
2023/04/11	2	92.10	0	0.00	93.50	2	6,215	0.03%
2023/04/10	1	92.20	0	0.00	92.20	1	6,325	0.02%
2023/04/07	1	94.50	1.1	93.25	93.10	-0.1	6,410	0.00%
2023/04/06	12	93.38	11	93.73	92.90	1	6,415	0.02%
2023/03/31	1	92.50	3.2	92.69	92.50	-2.2	6,384	-0.04%
2023/03/30	2	91.30	1	92.20	91.50	1	6,389	0.02%
2023/03/29	3	91.73	0	0.00	91.60	3	6,450	0.05%
2023/03/28	2.1	94.55	0	0.00	93.50	2.1	6,521	0.03%
2023/03/27	1	97.10	0	0.00	95.90	1	6,501	0.02%
2023/03/24	4	97.45	2	98.55	96.00	2	6,511	0.03%
2023/03/23	0	0.00	0	96.30	96.60	0	6,468	0.00%
2023/03/22	5	96.88	8	97.19	96.90	-3	6,488	-0.05%
2023/03/21	9	96.67	39.1	96.82	95.40	-30.1	6,506	-0.46%
2023/03/20	10	93.50	27.1	93.01	94.60	-17.1	6,455	-0.26%
2023/03/17	15	88.45	38	88.49	88.80	-23	6,394	-0.36%
2023/03/16	24	86.82	28	86.98	86.10	-4	6,350	-0.06%
2023/03/15	0	0.00	1	82.70	84.40	-1	6,433	-0.02%
2023/03/13	2.1	83.15	2	82.85	83.10	0.1	6,751	0.00%
2023/03/10	3	84.23	2	84.20	84.20	1	6,986	0.01%
2023/03/09	2	86.65	4	87.33	86.00	-2	7,407	-0.03%
2023/03/08	3	86.60	2	87.10	87.00	1	7,551	0.01%
2023/03/07	2	85.95	8.6	86.42	87.00	-6.6	7,808	-0.08%
2023/03/06	2	84.70	2	85.19	84.90	0	7,967	0.00%
2023/03/02	1	82.51	0	0.00	82.40	1	8,226	0.01%
2023/03/01	0	0.00	0	83.30	83.10	0	8,613	0.00%
2023/02/24	1.3	82.69	0	0.00	82.60	1.3	8,757	0.01%
2023/02/23	0	0.00	3.1	83.05	83.30	-3.1	8,841	-0.04%
2023/02/22	9	83.30	1	82.80	82.50	8	8,948	0.09%
2023/02/21	2	85.65	0	0.00	85.60	2	9,042	0.02%
2023/02/20	1	86.90	2	87.50	86.50	-1	9,270	-0.01%
2023/02/17	0	0.00	4	86.98	86.80	-4	9,578	-0.04%
2023/02/16	3	85.93	2	87.10	87.10	1	9,665	0.01%
2023/02/15	0	0.00	4	84.05	85.50	-4	9,951	-0.04%
2023/02/14	8	84.31	6.5	84.52	84.20	1.5	10,344	0.01%
2023/02/13	1	85.70	0	0.00	85.10	1	10,481	0.01%
2023/02/10	4	86.20	0	0.00	85.70	4	10,540	0.04%
2023/02/09	7	84.40	4	86.40	87.40	3	10,678	0.03%
2023/02/08	51.5	86.42	15	86.20	86.00	36.5	10,680	0.34%
2023/02/07	1.1	88.99	1	89.00	89.40	0.1	10,503	0.00%
2023/02/06	4	89.35	0	0.00	88.80	4	10,530	0.04%
2023/02/03	5	90.70	1	90.90	90.00	4	10,621	0.04%
2023/02/02	8	91.15	3	92.40	91.80	5	10,634	0.05%
2023/02/01	4.1	90.48	19	92.15	91.00	-15	10,554	-0.14%
2023/01/31	1	91.60	1	92.00	91.70	0	10,600	0.00%
2023/01/30	0	0.00	6	91.20	91.80	-6	10,593	-0.06%
2023/01/17	3	88.97	0	0.00	88.20	3	10,536	0.03%
2023/01/16	76	91.19	59	89.34	89.70	17	10,549	0.16%
2023/01/13	8	89.80	22	89.79	90.80	-14	10,314	-0.14%
2023/01/12	10	88.69	6	87.77	88.20	4	10,081	0.04%
2023/01/11	31	89.18	41	89.71	89.40	-10	10,013	-0.10%
2023/01/10	19	87.44	6	85.82	86.00	13	9,861	0.13%
2023/01/09	21	89.07	17	90.01	90.20	4	9,800	0.04%
2023/01/06	5	89.20	8	89.39	88.00	-3	9,627	-0.03%
2023/01/05	7.6	89.56	5	87.78	87.00	2.6	9,544	0.03%
2023/01/04	6	87.40	31	88.31	89.00	-25	9,505	-0.26%
2023/01/03	30	86.74	16	87.58	87.50	14	9,496	0.15%
2022/12/30	1	87.60	2.1	86.55	84.70	-1.1	9,586	-0.01%
2022/12/29	3	84.70	3	85.17	85.80	0	9,837	0.00%
2022/12/28	8.1	84.73	0	0.00	84.40	8.1	9,908	0.08%
2022/12/27	1	87.40	8	87.57	88.20	-7	9,889	-0.07%
2022/12/26	11	84.68	0	0.00	84.10	11	9,879	0.11%
2022/12/23	11	84.02	12	85.93	86.30	-1	10,004	-0.01%
2022/12/22	1	87.20	3	86.43	85.50	-2	10,141	-0.02%
2022/12/21	1	86.70	5	86.02	85.70	-4	10,173	-0.04%
2022/12/20	10	88.17	2	88.40	85.80	8	10,097	0.08%
2022/12/19	1	90.60	1	90.40	90.20	0	10,007	0.00%
2022/12/16	0	0.00	2	89.70	90.00	-2	9,957	-0.02%
2022/12/15	0	0.00	1	90.80	90.80	-1	9,923	-0.01%
2022/12/14	1	90.90	0	0.00	91.50	1	9,882	0.01%
2022/12/13	7	91.51	5	90.76	89.10	2	9,783	0.02%
2022/12/12	7	92.14	2.1	92.07	91.20	4.9	9,667	0.05%
2022/12/09	10.5	92.90	18	91.62	92.70	-7.6	9,562	-0.08%
2022/12/08	16	92.92	14	93.19	93.50	2	9,341	0.02%
2022/12/07	23	93.66	32	93.82	92.60	-9	9,217	-0.10%
2022/12/06	7	95.84	4	95.90	95.80	3	9,039	0.03%
2022/12/05	7	96.53	10	96.55	97.10	-3	8,863	-0.03%
2022/12/02	15.1	93.39	15	94.20	95.70	0.1	8,733	0.00%
2022/12/01	26	92.82	56	92.59	92.20	-30	8,478	-0.35%
2022/11/30	7	85.74	5	85.76	86.90	2	8,058	0.02%
2022/11/29	16	83.42	11	84.31	85.40	5	7,899	0.06%
2022/11/28	5	84.10	5	83.48	83.20	0	7,584	0.00%
2022/11/25	2	78.95	6	79.67	79.80	-4	7,371	-0.05%
2022/11/24	17	79.59	20.7	79.34	79.70	-3.7	7,228	-0.05%
2022/11/23	44	78.88	90	77.23	80.00	-46	7,046	-0.65%
2022/11/22	15	74.40	15	73.88	73.30	0	6,665	0.00%
2022/11/21	14	73.27	9	73.24	73.40	5	6,521	0.08%
2022/11/18	11	73.78	5	72.92	72.00	6	6,434	0.09%
2022/11/17	13	72.10	17	72.04	73.40	-4	6,329	-0.06%
2022/11/16	28	69.56	29	69.69	70.80	-1	6,197	-0.02%
2022/11/15	60	70.27	62	70.01	69.90	-2	5,976	-0.03%
2022/11/14	11	67.31	6	67.28	67.30	5	5,673	0.09%
2022/11/11	24	68.51	27	67.95	67.20	-3	5,581	-0.05%
2022/11/10	44	65.41	41	65.64	66.00	3	5,267	0.06%
2022/11/09	13	62.03	27	63.86	65.20	-14	4,856	-0.29%
2022/11/08	14	60.04	3	60.43	59.30	11	4,684	0.23%
2022/11/07	19	60.49	14	60.32	59.40	5	4,629	0.11%
2022/11/04	11	61.40	14	62.29	63.40	-3	4,495	-0.07%
2022/11/03	2	60.10	5	59.84	61.40	-3	4,377	-0.07%
2022/11/02	3	59.93	0	0.00	59.40	3	4,315	0.07%
2022/11/01	3	61.03	7	60.44	59.40	-4	4,280	-0.09%
2022/10/31	3	57.80	2	58.70	59.00	1	4,194	0.02%
2022/10/28	1	56.70	0	0.00	56.80	1	4,148	0.02%
2022/10/27	7	58.43	8	58.83	59.70	-1	4,078	-0.02%
2022/10/26	1	55.30	1	55.60	55.60	0	3,956	0.00%
2022/10/25	4	55.45	4	54.98	55.20	0	3,886	0.00%
2022/10/24	1	56.50	1	55.00	54.70	0	3,840	0.00%
2022/10/21	4	54.00	2	53.95	53.10	2	3,778	0.05%
2022/10/20	7	54.53	2	54.60	54.80	5	3,781	0.13%
2022/10/19	3	55.70	12	55.87	55.40	-9	3,766	-0.24%
2022/10/18	16	55.38	15	55.70	55.10	1	3,721	0.03%
2022/10/17	2	52.30	0	0.00	55.20	2	3,605	0.06%
2022/10/14	7	54.61	7	54.76	55.10	0	3,567	0.00%
2022/10/13	34	50.55	32	50.15	50.10	2	3,540	0.06%
2022/10/12	1	54.30	0	0.00	53.90	1	3,454	0.03%
2022/10/11	3	56.87	1	56.20	55.70	2	3,414	0.06%
2022/10/07	4	61.68	5	61.80	61.50	-1	3,430	-0.03%
2022/10/06	11	60.82	8	61.31	63.00	3	3,342	0.09%
2022/10/05	4	58.75	10	59.48	60.20	-6	3,052	-0.20%
2022/10/04	5	54.66	3	54.63	54.80	2	2,945	0.07%
2022/10/03	3	53.87	6	53.19	54.00	-3	2,846	-0.11%
2022/09/30	41	53.95	43	54.90	55.20	-2	2,844	-0.07%
2022/09/29	16	57.90	8	59.22	56.00	8	2,759	0.29%
2022/09/28	2	62.15	1	67.40	62.10	1	2,629	0.04%
2022/09/27	2	68.25	0	0.00	69.00	2	2,632	0.08%
2022/09/26	0.1	68.20	1	68.00	67.40	-1	2,682	-0.04%
2022/09/23	0	0.00	3	71.97	71.00	-3	2,763	-0.11%
2022/09/22	0.1	72.09	1	72.10	72.30	-1	2,827	-0.03%
2022/09/20	0	0.00	1	74.50	74.50	-1	2,890	-0.03%
2022/09/19	1	74.20	1	73.10	72.70	0	2,946	0.00%
2022/09/15	1	74.80	0	0.00	73.70	1	3,056	0.03%
2022/09/14	0	73.20	0	0.00	74.30	0	3,181	0.00%
2022/09/13	1	75.50	4	74.80	75.00	-3	3,198	-0.09%
2022/09/12	2	73.45	9	73.52	73.10	-7	3,212	-0.22%
2022/09/08	0	0.00	1	68.10	71.80	-1	3,289	-0.03%
2022/09/07	3	67.93	0	0.00	67.60	3	3,408	0.09%
2022/09/06	4	70.90	1	69.60	69.50	3	3,537	0.08%
2022/09/05	7	71.41	8	72.71	71.90	-1	3,587	-0.03%
2022/09/02	1	73.60	0	0.00	73.30	1	3,665	0.03%
2022/09/01	8	73.40	7	74.53	73.80	1	3,706	0.03%
2022/08/30	8	74.18	10	74.11	75.00	-2	3,759	-0.05%
2022/08/29	7	72.69	6	73.30	73.30	1	3,776	0.03%
2022/08/26	2	75.45	1	74.90	75.50	1	3,813	0.03%
2022/08/25	1	73.10	1	73.70	74.90	0	3,848	0.00%
2022/08/24	9.1	74.34	9	72.80	72.90	0.1	3,982	0.00%
2022/08/23	3.1	73.74	0	0.00	73.60	3.1	4,106	0.07%
2022/08/22	11	77.38	10	77.93	76.70	1	4,233	0.02%
2022/08/19	11	78.49	2	78.30	77.60	9	4,308	0.21%
2022/08/17	0.1	76.00	0	0.00	76.60	0.1	4,522	0.00%
2022/08/16	2	78.55	1	78.00	78.00	1	4,583	0.02%
2022/08/15	0	0.00	1	78.00	78.00	-1	4,606	-0.02%
2022/08/12	20	78.21	0	0.00	76.80	20	4,690	0.43%
2022/08/11	1	78.00	2	78.00	78.20	-1	4,797	-0.02%
2022/08/09	1	75.20	1	75.10	75.10	0	4,966	0.00%
2022/08/08	10	74.65	11	73.86	74.70	-1	5,030	-0.02%
2022/08/05	1	75.30	3	75.27	75.20	-2	5,100	-0.04%
2022/08/03	2	72.60	1	71.30	71.30	1	5,399	0.02%
2022/08/02	2	72.30	0	0.00	72.30	2	5,480	0.04%
2022/08/01	0	0.00	1	74.60	74.00	-1	5,523	-0.02%
2022/07/29	1	75.40	4	75.45	75.30	-3	5,539	-0.05%
2022/07/28	0	0.00	1	76.00	74.20	-1	5,564	-0.02%
2022/07/27	3	74.63	1	74.90	74.80	2	5,569	0.04%
2022/07/26	1.1	73.76	0	0.00	73.50	1.1	5,613	0.02%
2022/07/25	1	75.50	1	76.10	75.90	0	5,631	0.00%
2022/07/22	4	76.48	1	76.30	76.70	3	5,673	0.05%
2022/07/21	0	0.00	2	75.85	76.60	-2	5,729	-0.03%
2022/07/20	1	75.80	23	74.27	73.70	-22	5,735	-0.38%
2022/07/19	1	73.70	1	72.80	73.00	0	5,774	0.00%
2022/07/18	0.1	73.10	1	73.80	73.70	-1	5,829	-0.02%
2022/07/15	29	73.53	8	73.75	73.80	21	5,813	0.36%
2022/07/14	4	68.71	6	70.40	72.10	-2	5,742	-0.03%
2022/07/13	1	67.00	1	67.40	67.20	0	5,714	0.00%
2022/07/11	1	67.50	0	0.00	67.30	1	5,889	0.02%
2022/07/08	2.1	67.83	0	0.00	67.80	2.1	5,906	0.03%
2022/07/07	1.1	64.36	2	63.75	65.00	-0.9	5,850	-0.02%
2022/07/06	1	66.30	1	67.30	64.20	0	5,826	0.00%
2022/07/05	5	64.52	3	66.40	66.60	2	5,881	0.03%
2022/07/04	1	66.20	1	67.40	65.90	0	5,860	0.00%
2022/07/01	8	69.89	10	69.51	67.00	-2	5,846	-0.03%
2022/06/30	11.1	72.70	0.6	71.53	72.90	10.5	5,781	0.18%
2022/06/29	1.1	75.63	1	76.80	75.70	0.1	5,942	0.00%
2022/06/28	1	80.50	1	79.20	79.20	0	6,026	0.00%
2022/06/27	1	81.00	0	0.00	80.80	1	6,196	0.02%
2022/06/24	1	75.80	7	76.07	76.40	-6	6,162	-0.10%
2022/06/23	2	77.75	2	77.86	77.00	0	6,159	0.00%
2022/06/22	4.1	83.26	2	82.35	79.80	2.1	6,105	0.03%
2022/06/21	2	88.50	4	88.63	88.60	-2	5,993	-0.03%
2022/06/20	3.1	89.89	1	89.10	87.10	2.1	5,970	0.03%
2022/06/17	3	89.37	2	90.90	91.00	1	5,916	0.02%
2022/06/16	6.1	94.95	6	92.90	90.40	0.1	5,823	0.00%
2022/06/15	5	94.24	11	94.99	94.60	-6	5,699	-0.11%
2022/06/14	3	93.20	2.4	92.67	93.10	0.6	5,619	0.01%
2022/06/13	7.1	94.31	7.2	93.86	93.40	-0.1	5,567	0.00%
2022/06/10	1	93.00	4	92.63	93.90	-3	5,505	-0.05%
2022/06/09	3	91.57	5	91.18	93.00	-2	5,493	-0.04%
2022/06/08	3	91.73	3	91.03	91.00	0	5,470	0.00%
2022/06/07	0	0.00	1	90.90	91.50	-1	5,531	-0.02%
2022/06/06	1.1	92.41	1	91.70	91.90	0.1	5,594	0.00%
2022/06/02	0	0.00	2	92.60	92.20	-2	5,741	-0.03%
2022/06/01	21	94.83	7	93.54	93.20	14	5,905	0.24%
2022/05/31	17	92.44	12	93.45	93.90	5	5,802	0.09%
2022/05/30	10.1	91.94	10.2	91.74	91.10	-0.1	5,707	0.00%
2022/05/27	6	88.77	6	88.83	88.50	0	5,556	0.00%
2022/05/26	3	87.60	7	87.81	87.30	-4	5,496	-0.07%
2022/05/25	2	85.80	3	85.80	86.30	-1	5,420	-0.02%
2022/05/24	2	85.00	5	84.40	83.80	-3	5,415	-0.06%
2022/05/23	1	84.70	1	83.60	83.60	0	5,388	0.00%
2022/05/20	4	85.00	4	85.30	84.20	0	5,474	0.00%
2022/05/19	10	85.00	13.3	82.99	85.50	-3.3	5,432	-0.06%
2022/05/18	16	83.71	19.1	83.02	83.50	-3.1	5,408	-0.06%
2022/05/17	7	80.77	2.5	80.72	81.00	4.6	5,653	0.08%
2022/05/16	13.2	80.23	15	80.30	79.60	-1.8	5,947	-0.03%
2022/05/13	7	80.63	3.1	80.62	81.00	3.9	5,981	0.06%
2022/05/12	5	80.06	14	80.60	78.70	-9	6,012	-0.15%
2022/05/11	22	79.93	23	79.85	80.30	-1	6,076	-0.02%
2022/05/10	26	74.16	17.6	74.09	77.80	8.5	6,048	0.14%
2022/05/09	8.2	75.17	23	75.43	74.20	-14.8	6,119	-0.24%
2022/05/06	21	75.30	28	75.72	76.70	-7	6,147	-0.11%
2022/05/05	15	77.49	22	77.82	77.40	-7	6,239	-0.11%
2022/05/04	4	76.25	0	0.00	76.40	4	6,346	0.06%
2022/05/03	1	75.20	12	75.83	75.70	-11	6,439	-0.17%
2022/04/29	0	0.00	3	73.80	74.00	-3	6,532	-0.05%
2022/04/28	4	73.08	1	71.80	73.60	3	6,651	0.05%
2022/04/27	6	71.07	10	71.48	73.00	-4	6,763	-0.06%
2022/04/26	2.2	74.51	6	74.93	74.70	-3.8	7,265	-0.05%
2022/04/25	2	76.00	6	76.25	74.50	-4	7,506	-0.05%
2022/04/22	20	80.34	15	79.55	79.20	5	7,569	0.07%
2022/04/21	9	81.66	1	81.80	82.10	8	7,655	0.10%
2022/04/20	0.1	81.20	0	0.00	81.60	0.1	7,659	0.00%
2022/04/19	2.1	81.83	3	82.60	81.20	-0.9	7,711	-0.01%
2022/04/18	13	82.52	6	83.13	81.80	7	7,757	0.09%
2022/04/15	17.1	85.99	0	0.00	85.10	17.1	7,752	0.22%
2022/04/14	5.2	90.66	0	0.00	89.80	5.2	7,772	0.07%
2022/04/13	2	91.75	4	91.70	91.70	-2	7,858	-0.03%
2022/04/12	3	91.70	5.5	90.88	90.70	-2.5	7,958	-0.03%
2022/04/11	7.2	92.58	4	93.00	91.50	3.2	8,225	0.04%
2022/04/08	0	0.00	2	95.75	96.00	-2	8,444	-0.02%
2022/04/07	5	95.02	15.1	95.69	94.00	-10.1	9,352	-0.11%
2022/04/06	3	96.27	2	96.35	96.50	1	9,393	0.01%
2022/04/01	9.1	97.70	8.2	98.36	97.00	0.9	9,483	0.01%
2022/03/31	10.2	97.82	10	97.42	96.90	0.2	9,499	0.00%
2022/03/30	10	96.90	11.1	96.84	96.70	-1.1	9,423	-0.01%
2022/03/29	0	0.00	0.2	93.41	93.50	-0.2	9,371	0.00%
2022/03/25	2.2	93.08	2	92.25	91.30	0.2	9,535	0.00%
2022/03/24	0.1	92.90	0	0.00	92.70	0.1	9,568	0.00%
2022/03/23	0	0.00	3	94.40	94.00	-3	9,633	-0.03%
2022/03/22	1	93.50	0	0.00	93.90	1	9,818	0.01%
2022/03/21	1	94.20	0	0.00	94.00	1	9,945	0.01%
2022/03/17	1	93.00	1	93.40	93.20	0	10,610	0.00%
2022/03/16	2	91.60	1	90.60	90.10	1	10,825	0.01%
2022/03/15	1.1	90.59	3	91.40	90.20	-1.9	11,126	-0.02%
2022/03/14	1	91.00	1	91.40	92.10	0	11,667	0.00%
2022/03/11	4	91.15	31	90.75	91.40	-27	12,871	-0.21%
2022/03/10	13	91.98	9	91.39	91.90	4	13,691	0.03%
2022/03/09	28	87.64	7	87.17	88.10	21	14,495	0.14%
2022/03/08	10.2	85.81	11	87.65	84.50	-0.9	14,585	-0.01%
2022/03/07	20.1	91.21	1	89.90	89.90	19.1	14,547	0.13%
2022/03/04	1	98.40	3	98.70	98.30	-2	14,706	-0.01%
2022/03/03	4	100.88	6	100.75	99.90	-2	14,954	-0.01%
2022/03/02	2	99.10	3	98.87	99.40	-1	15,200	-0.01%
2022/03/01	1	99.50	0	0.00	99.50	1	15,538	0.01%
2022/02/25	4	98.33	6	98.82	98.00	-2	15,753	-0.01%
2022/02/24	8	98.06	3	99.23	97.00	5	16,040	0.03%
2022/02/23	1	99.70	3	100.17	100.50	-2	16,465	-0.01%
2022/02/22	31.1	99.57	13	98.54	99.10	18.1	17,701	0.10%
2022/02/21	15	102.27	10	101.00	101.50	5	17,998	0.03%
2022/02/18	4	102.25	6	102.33	103.00	-2	18,520	-0.01%
2022/02/17	16	106.56	14.5	105.05	103.00	1.5	19,553	0.01%
2022/02/16	14	105.50	16	104.66	104.50	-2	20,167	-0.01%
2022/02/15	8	101.60	2	100.00	99.90	6	20,186	0.03%
2022/02/14	2	100.75	4	100.25	99.40	-2	20,282	-0.01%
2022/02/11	10	103.25	11	103.64	103.50	-1	20,401	0.00%
2022/02/10	3	102.83	5	103.30	104.00	-2	20,671	-0.01%
2022/02/09	3	103.00	3	103.33	101.50	0	20,938	0.00%
2022/02/08	1	101.00	2	100.00	101.50	-1	21,134	0.00%
2022/02/07	0	0.00	6	99.80	100.50	-6	21,540	-0.03%
2022/01/26	2	98.45	3	98.03	96.50	-1	21,844	0.00%
2022/01/25	4	98.33	1	98.30	97.70	3	22,373	0.01%
2022/01/24	9	99.91	10	99.80	101.00	-1	22,427	0.00%
2022/01/21	16	100.88	3	101.27	99.80	13	22,293	0.06%
2022/01/20	7	103.71	9.8	103.93	105.50	-2.8	22,233	-0.01%
2022/01/19	56	105.88	73.2	106.02	102.50	-17.2	22,146	-0.08%
2022/01/18	11	103.46	10.7	104.00	104.50	0.3	21,613	0.00%
2022/01/17	14.2	98.63	17.2	99.16	101.00	-2.9	21,397	-0.01%
2022/01/14	7.1	94.60	2	96.79	97.50	5.1	21,306	0.02%
2022/01/13	6	96.38	3.1	97.22	97.30	2.9	21,239	0.01%
2022/01/12	3.1	97.66	1	98.90	97.20	2.1	21,277	0.01%
2022/01/11	13.2	97.43	7	98.07	96.70	6.2	21,336	0.03%
2022/01/10	0	100.00	2	98.70	99.70	-2	21,267	-0.01%
2022/01/07	18.4	97.72	8	98.19	98.40	10.4	21,296	0.05%
2022/01/06	17.1	100.51	3	100.50	100.00	14.1	21,192	0.07%
2022/01/05	6.1	103.34	6	101.83	102.00	0.1	21,131	0.00%
2022/01/04	8.4	105.21	6.2	107.32	103.00	2.2	21,050	0.01%
2022/01/03	10.2	108.58	16	109.03	108.00	-5.8	20,803	-0.03%
2021/12/30	51	109.04	57.3	109.10	108.00	-6.3	20,563	-0.03%
2021/12/29	4	102.88	5	103.70	104.00	-1	19,656	-0.01%
2021/12/28	6.3	103.31	8	103.06	104.00	-1.8	19,649	-0.01%
2021/12/27	10	103.30	25.2	103.64	103.50	-15.2	19,596	-0.08%
2021/12/24	13.2	100.09	6	99.93	99.00	7.2	19,414	0.04%
2021/12/23	10.1	101.40	5.2	102.38	100.00	4.9	19,384	0.03%
2021/12/22	5.2	100.02	9.2	100.37	99.90	-4	19,302	-0.02%
2021/12/21	7	97.09	1.1	97.23	98.60	5.9	19,228	0.03%
2021/12/20	4.1	97.50	3	97.07	97.00	1.1	19,192	0.01%
2021/12/17	8.1	96.98	0	0.00	96.50	8.1	19,229	0.04%
2021/12/16	11.2	99.96	14	100.21	99.30	-2.8	19,187	-0.01%
2021/12/15	0.2	97.14	9	97.31	97.70	-8.8	19,043	-0.05%
2021/12/14	20.4	97.38	9	97.03	96.00	11.4	19,087	0.06%
2021/12/13	19.1	101.77	6.3	101.80	99.90	12.8	18,891	0.07%
2021/12/10	23.7	106.51	19.1	106.79	107.00	4.7	18,615	0.03%
2021/12/09	22.3	109.68	14	109.14	107.50	8.3	18,489	0.04%
2021/12/08	16.2	111.05	29.4	111.51	112.00	-13.2	18,344	-0.07%
2021/12/07	77.8	113.13	75	112.05	107.00	2.8	17,874	0.02%
2021/12/06	63.1	109.89	49	110.04	109.50	14.1	16,748	0.08%
2021/12/03	22	105.68	95.1	107.49	109.50	-73.1	16,041	-0.46%
2021/12/02	10.1	101.80	13	100.38	99.60	-2.9	15,372	-0.02%
2021/12/01	19.1	100.76	11	100.54	102.50	8	15,381	0.05%
2021/11/30	34.3	100.40	23	100.76	101.00	11.3	15,444	0.07%
2021/11/29	13	95.15	14.1	95.91	97.50	-1.1	15,212	-0.01%
2021/11/26	16	99.14	12	98.48	98.10	4	15,055	0.03%
2021/11/25	17	102.58	15.1	101.12	97.60	2	14,969	0.01%
2021/11/24	24.1	101.60	16	101.63	100.50	8.1	14,943	0.05%
2021/11/23	21	105.45	18	104.83	103.00	3	15,431	0.02%
2021/11/22	47.1	107.44	24.3	106.86	106.00	22.8	15,499	0.15%
2021/11/19	54.1	108.12	83	108.40	110.50	-28.9	15,450	-0.19%
2021/11/18	32	104.19	23	102.96	102.50	9	14,492	0.06%
2021/11/17	74	107.58	53	105.19	104.50	21	14,358	0.15%
2021/11/16	78.3	105.54	79.2	105.69	105.50	-0.9	13,936	-0.01%
2021/11/15	42	98.82	38.2	101.10	104.00	3.8	12,958	0.03%
2021/11/12	12	93.38	32.2	93.36	94.90	-20.2	12,162	-0.17%
2021/11/11	18	90.29	26.2	90.91	89.20	-8.2	11,948	-0.07%
2021/11/10	36	94.06	26	93.77	92.80	10	11,963	0.08%
2021/11/09	18.2	94.44	34.1	95.64	92.50	-15.9	11,975	-0.13%
2021/11/08	11	94.17	27	94.36	93.70	-16	11,748	-0.14%
2021/11/05	3.1	91.14	18.6	92.01	92.10	-15.5	11,516	-0.13%
2021/11/04	31	90.73	17.8	90.74	90.30	13.2	11,317	0.12%
2021/11/03	16.3	88.79	23	89.26	90.00	-6.7	11,054	-0.06%
2021/11/02	285.4	89.48	296.2	87.27	87.60	-10.8	10,812	-0.10%	大買/大賣/
2021/11/01	6	82.85	13.1	82.31	83.00	-7.1	10,543	-0.07%
2021/10/29	4	80.50	2	80.45	79.80	2	10,530	0.02%
2021/10/28	8	80.35	0	0.00	80.00	8	10,696	0.07%
2021/10/27	3	79.77	13.5	80.96	82.20	-10.5	10,770	-0.10%
2021/10/26	5.5	79.06	2	78.80	78.80	3.5	11,093	0.03%
2021/10/25	2	80.25	1.5	80.83	80.60	0.5	11,508	0.00%
2021/10/22	1	79.80	4	80.60	79.50	-3	12,129	-0.02%
2021/10/21	27	80.68	29	79.96	79.50	-2	12,754	-0.02%
2021/10/20	2	80.15	1	79.70	80.80	1	13,014	0.01%
2021/10/19	16	80.42	17.2	80.81	80.80	-1.2	13,832	-0.01%
2021/10/18	1	76.20	2	77.25	77.00	-1	14,492	-0.01%
2021/10/15	7	78.81	9.1	78.07	76.90	-2.1	15,522	-0.01%
2021/10/14	9	74.72	10	74.78	74.50	-1	15,779	-0.01%
2021/10/13	3	75.30	2	73.80	73.10	1	16,007	0.01%
2021/10/12	6	77.17	7	77.31	76.70	-1	16,274	-0.01%
2021/10/08	5	78.22	9	77.90	76.90	-4	16,672	-0.02%
2021/10/07	13	76.05	6	75.80	78.00	7	16,797	0.04%
2021/10/06	9	74.52	7	73.21	72.70	2	17,065	0.01%
2021/10/05	2	71.62	6	71.50	75.50	-4	17,617	-0.02%
2021/10/04	17	73.81	6	72.68	71.60	11	17,805	0.06%
2021/10/01	3	76.07	2	75.60	74.50	1	18,286	0.01%
2021/09/30	0	0.00	2	78.05	78.50	-2	18,839	-0.01%
2021/09/29	4	77.80	6	77.55	76.70	-2	19,801	-0.01%
2021/09/28	5	80.84	3	80.23	80.20	2	20,290	0.01%
2021/09/27	1	81.90	2	82.10	82.10	-1	20,489	0.00%
2021/09/24	11	82.64	6	83.13	81.80	5	20,558	0.02%
2021/09/23	2	80.25	1	80.10	80.20	1	20,544	0.00%
2021/09/22	13	80.09	13	79.95	79.90	0	20,602	0.00%
2021/09/17	8	80.73	8.4	80.70	82.30	-0.4	20,639	0.00%
2021/09/16	2	80.20	3	80.87	80.90	-1	20,565	0.00%
2021/09/15	8.2	79.58	8	80.10	79.20	0.2	20,608	0.00%
2021/09/14	14.2	81.80	14	81.83	82.50	0.2	20,567	0.00%
2021/09/13	12.2	84.47	8.3	82.77	81.90	4	20,575	0.02%
2021/09/10	10.3	85.07	11	84.75	85.90	-0.8	20,722	0.00%
2021/09/09	10	83.66	11	83.90	83.70	-1	20,910	0.00%
2021/09/08	12	84.26	21	84.50	83.20	-9	21,005	-0.04%
2021/09/07	22	84.65	19	84.11	84.00	3	21,215	0.01%
2021/09/06	11	90.20	10	91.26	89.10	1	21,506	0.00%
2021/09/03	34	89.48	39.1	90.17	89.90	-5.1	21,553	-0.02%
2021/09/02	5.1	88.98	22	88.91	88.20	-16.9	21,610	-0.08%
2021/09/01	17	89.41	8	89.53	89.30	9	21,881	0.04%
2021/08/31	17.3	88.41	17	88.23	89.00	0.3	22,369	0.00%
2021/08/30	28.1	90.92	33.7	90.85	90.70	-5.7	22,517	-0.03%
2021/08/27	77.3	90.99	49	90.14	88.10	28.3	22,294	0.13%
2021/08/26	28.1	88.91	27	88.80	89.00	1.1	21,885	0.01%
2021/08/25	36.7	87.40	30.1	86.93	87.10	6.6	21,725	0.03%
2021/08/24	36.1	83.63	28	83.43	83.50	8.1	21,832	0.04%
2021/08/23	22	78.56	37	79.81	82.10	-15	21,737	-0.07%
2021/08/20	5	74.02	5	75.10	74.70	0	21,865	0.00%
2021/08/19	13	75.05	1	75.30	73.00	12	22,106	0.05%
2021/08/18	15	73.15	17	72.81	76.20	-2	22,884	-0.01%
2021/08/17	7	74.50	12	72.85	70.70	-5	23,082	-0.02%
2021/08/16	13	75.25	12	75.76	75.10	1	23,154	0.00%
2021/08/13	15	76.65	17.1	75.75	75.30	-2.1	23,147	-0.01%
2021/08/12	10	80.14	12	80.42	80.50	-2	23,085	-0.01%
2021/08/11	6	83.37	4.3	84.74	81.50	1.7	23,097	0.01%
2021/08/10	15.1	86.53	10	86.93	86.60	5.1	23,045	0.02%
2021/08/09	18	87.87	9	87.24	86.00	9	23,132	0.04%
2021/08/06	29	90.87	27	90.36	90.50	2	23,119	0.01%
2021/08/05	44	91.08	27	91.17	91.00	17	23,229	0.07%
2021/08/04	17	97.27	5	96.64	96.10	12	23,252	0.05%
2021/08/03	22	99.50	9	99.36	98.70	13	23,316	0.06%
2021/08/02	22	99.84	19.1	99.39	97.80	3	23,312	0.01%
2021/07/30	31.1	101.62	27.1	101.30	98.50	3.9	23,388	0.02%
2021/07/29	17.1	100.10	19.1	99.43	99.90	-2	23,203	-0.01%
2021/07/28	55.2	98.62	76	100.83	95.50	-20.8	22,890	-0.09%
2021/07/27	83.3	108.10	35.2	104.74	102.00	48.1	22,520	0.21%
2021/07/26	4	108.88	13	111.00	111.50	-9	22,087	-0.04%
2021/07/23	39	100.54	88.6	101.16	101.50	-49.6	21,851	-0.23%
2021/07/22	114	99.00	77	99.52	95.70	37	21,098	0.18%	大買/
2021/07/21	36.1	96.57	98.2	97.19	99.00	-62.1	20,593	-0.30%
2021/07/20	27	93.05	24.4	92.27	90.00	2.6	20,185	0.01%
2021/07/19	7.1	92.57	18.4	93.15	94.00	-11.3	20,007	-0.06%
2021/07/16	19	92.41	18	92.39	92.00	1	19,996	0.01%
2021/07/15	20.1	91.10	43	91.08	94.10	-22.9	19,835	-0.12%
2021/07/14	32.4	88.01	20	88.48	87.80	12.4	19,608	0.06%
2021/07/13	47.7	88.47	30.5	88.89	86.70	17.2	19,664	0.09%
2021/07/12	51.5	86.06	34.1	86.73	86.10	17.5	19,747	0.09%
2021/07/09	24	90.95	10.6	90.93	89.60	13.4	19,452	0.07%
2021/07/08	47.1	95.54	32.2	95.48	92.70	15	19,914	0.08%
2021/07/07	54.2	95.04	48.1	95.23	94.30	6.1	19,877	0.03%
2021/07/06	75.7	93.07	69.1	93.49	95.00	6.5	19,908	0.03%
2021/07/05	30.5	89.77	57.1	89.29	89.40	-26.5	19,773	-0.13%
2021/07/02	31.1	86.14	20.1	86.08	87.00	11	19,626	0.06%
2021/07/01	3	84.23	21	84.52	84.20	-18	19,762	-0.09%
2021/06/30	13	83.85	10.1	84.46	83.60	2.9	20,198	0.01%
2021/06/29	16	83.86	2	83.85	83.00	14	20,449	0.07%
2021/06/28	8	84.16	6	84.30	84.80	2	20,762	0.01%
2021/06/25	11	84.50	15	84.10	83.20	-4	21,330	-0.02%
2021/06/24	4.6	84.21	1	84.70	83.80	3.6	21,982	0.02%
2021/06/23	7	84.13	13	84.12	84.30	-6	22,091	-0.03%
2021/06/22	4	82.58	14.2	83.43	82.10	-10.2	22,386	-0.05%
2021/06/21	54	84.41	25.4	84.85	82.40	28.6	22,706	0.13%
2021/06/18	31	88.99	18.6	89.26	87.50	12.4	23,376	0.05%
2021/06/17	11.1	88.12	10.4	88.59	89.60	0.7	23,783	0.00%
2021/06/16	20.3	87.74	8.3	88.39	87.50	12	24,229	0.05%
2021/06/15	34.4	87.64	34.4	87.21	90.00	-0.1	25,069	0.00%
2021/06/11	4.4	85.71	9.3	86.26	84.50	-4.9	24,995	-0.02%
2021/06/09	32.5	85.68	19.7	85.99	85.70	12.8	26,625	0.05%
2021/06/08	32.8	86.65	34.3	86.79	84.20	-1.4	27,884	-0.01%
2021/06/07	18.3	83.59	30.3	85.17	87.20	-12	27,538	-0.04%
2021/06/04	14.3	83.12	15.1	83.29	83.00	-0.9	27,240	0.00%
2021/06/03	58.1	84.73	39.3	84.61	84.20	18.8	27,256	0.07%
2021/06/02	41.3	83.65	40.5	82.36	81.80	0.8	27,047	0.00%
2021/06/01	24.4	86.50	26.9	87.25	84.40	-2.5	26,955	-0.01%
2021/05/31	8	84.48	26	84.27	84.50	-18	26,494	-0.07%
2021/05/28	43.9	86.40	38.3	85.74	85.00	5.6	26,478	0.02%
2021/05/27	14.3	83.13	13.1	83.32	85.20	1.2	26,321	0.00%
2021/05/26	61.1	84.36	45.4	82.81	81.70	15.8	26,119	0.06%
2021/05/25	24	78.84	28.4	82.00	83.10	-4.4	25,501	-0.02%
2021/05/24	7	73.03	20	73.77	75.60	-13	25,543	-0.05%
2021/05/21	29	71.61	2.2	71.72	71.60	26.8	26,221	0.10%
2021/05/20	5.3	72.80	2.6	73.29	71.00	2.7	26,151	0.01%
2021/05/19	6.6	71.77	15	71.46	73.60	-8.4	26,804	-0.03%
2021/05/18	4	66.90	7.1	66.69	67.90	-3.1	27,074	-0.01%
2021/05/17	8	62.86	15	63.78	61.80	-7	27,495	-0.03%
2021/05/14	7.3	70.09	4	66.90	67.40	3.3	27,541	0.01%
2021/05/13	15.1	69.11	14	69.74	69.90	1.1	27,518	0.00%
2021/05/12	36	70.75	45	68.74	69.00	-9	27,319	-0.03%
2021/05/11	19	76.40	14	74.81	73.50	5	26,957	0.02%
2021/05/10	17.1	78.73	19	76.67	76.10	-1.9	26,832	-0.01%
2021/05/07	12	77.27	23	77.28	78.60	-11	26,719	-0.04%
2021/05/06	12	72.76	13	73.30	72.50	-1	26,504	0.00%
2021/05/05	9	76.52	8	77.33	75.00	1	26,402	0.00%
2021/05/04	4.3	74.65	8	74.03	74.50	-3.7	26,331	-0.01%
2021/05/03	8.3	79.08	18	77.92	77.10	-9.7	26,126	-0.04%
2021/04/29	2	83.70	6.6	84.19	83.60	-4.6	26,020	-0.02%
2021/04/28	4.6	84.99	1.2	84.42	85.00	3.4	25,992	0.01%
2021/04/27	30.1	88.05	9.4	87.74	85.00	20.7	26,046	0.08%
2021/04/26	28.3	89.11	49.3	89.78	87.50	-21	25,947	-0.08%
2021/04/23	6.3	85.11	11	84.86	86.00	-4.8	25,461	-0.02%
2021/04/22	6.2	84.20	18	83.38	81.80	-11.8	25,531	-0.05%
2021/04/21	2.3	83.60	1.5	84.22	84.70	0.8	25,326	0.00%
2021/04/20	17	83.24	11.6	83.58	82.70	5.4	25,279	0.02%
2021/04/19	43	82.37	29	82.73	81.50	14	25,174	0.06%
2021/04/16	31	86.46	22	86.26	84.20	9	25,001	0.04%
2021/04/15	9.1	83.31	11	83.45	85.30	-1.9	24,721	-0.01%
2021/04/14	43	83.88	26	82.70	83.50	17	24,588	0.07%
2021/04/13	65	88.14	77	88.54	86.70	-12	24,015	-0.05%
2021/04/12	31	87.13	41.1	88.08	84.60	-10.1	23,619	-0.04%
2021/04/09	86.1	91.34	49	90.50	90.00	37.1	23,075	0.16%
2021/04/08	28	82.84	23.5	84.35	87.50	4.5	22,332	0.02%
2021/04/07	16	78.38	22	78.54	79.60	-6	21,988	-0.03%
2021/04/06	54	77.29	39	77.31	79.00	15	21,735	0.07%
2021/04/01	18	73.48	25	73.36	73.40	-7	21,552	-0.03%
2021/03/31	17	72.21	35.2	72.55	71.50	-18.2	21,285	-0.09%
2021/03/30	115.2	72.52	100	72.71	70.60	15.2	20,950	0.07%	大買/
2021/03/29	43.3	69.08	53.1	69.06	69.80	-9.8	20,382	-0.05%
2021/03/26	7	63.54	35	63.65	63.50	-28	19,764	-0.14%
2021/03/25	30	62.25	14	62.22	62.00	16	19,704	0.08%
2021/03/24	61	64.72	45.6	64.79	63.80	15.4	19,452	0.08%
2021/03/23	108	64.70	56	64.55	64.60	52	19,161	0.27%	大買/
2021/03/22	37	60.41	31	60.76	60.70	6	18,520	0.03%
2021/03/19	34	57.79	30	57.89	58.90	4	18,836	0.02%
2021/03/18	77	58.58	64	58.44	56.80	13	18,622	0.07%
2021/03/17	3	55.20	9.1	55.39	56.00	-6.1	18,373	-0.03%
2021/03/16	93.1	55.73	122	55.32	54.10	-29	18,744	-0.15%	大賣/
2021/03/15	123	54.87	98.1	55.32	55.50	25	18,995	0.13%	大買/
2021/03/12	83.2	52.36	137	53.31	54.20	-53.8	18,246	-0.30%	大賣/
2021/03/11	4	46.73	28	49.25	49.35	-24	16,749	-0.14%
2021/03/10	1	44.95	1	44.95	44.90	0	16,601	0.00%
2021/03/09	3	44.52	8	45.16	44.55	-5	16,781	-0.03%
2021/03/08	15	46.16	10	46.48	45.90	5	16,999	0.03%
2021/03/05	11	46.25	4	46.08	46.00	7	17,182	0.04%
2021/03/04	18	47.49	17	46.65	46.20	1	17,292	0.01%
2021/03/03	16	46.97	17	47.39	47.40	-1	17,303	-0.01%
2021/03/02	22	48.47	18	47.54	47.40	4	17,319	0.02%
2021/02/26	21	49.21	6	49.59	49.65	15	17,310	0.09%
2021/02/25	32	51.39	6	51.25	50.80	26	17,602	0.15%
2021/02/24	74	53.40	76	53.58	51.40	-2	17,560	-0.01%
2021/02/23	104.5	53.58	94	52.92	52.50	10.5	17,379	0.06%	大買/
2021/02/22	25	55.10	1	55.40	55.40	24	17,298	0.14%
2021/02/19	66.1	47.74	82.1	48.86	50.40	-16	17,428	-0.09%
2021/02/18	47.1	45.60	32	45.31	45.90	15.1	17,457	0.09%
2021/02/17	19	43.60	56	43.77	44.90	-37	17,725	-0.21%
2021/02/05	44	40.54	61	40.79	40.85	-17	17,177	-0.10%
2021/02/04	1	37.35	16	37.81	38.70	-15	16,900	-0.09%
2021/02/03	14	36.79	3	36.82	36.75	11	16,723	0.07%
2021/02/02	1	37.70	1	38.20	37.70	0	16,691	0.00%
2021/02/01	6	37.28	3	37.50	37.15	3	16,760	0.02%
2021/01/29	4	39.25	6	39.08	38.80	-2	16,701	-0.01%
2021/01/28	2	40.25	6	40.60	40.15	-4	16,634	-0.02%
2021/01/27	17	40.72	13	41.28	40.45	4	16,604	0.02%
2021/01/26	4	40.69	0	0.00	40.35	4	16,493	0.02%
2021/01/25	11	41.65	5	41.54	41.35	6	16,416	0.04%
2021/01/22	5	41.18	9	41.57	41.75	-4	16,309	-0.02%
2021/01/21	2	40.80	0	0.00	40.35	2	16,171	0.01%
2021/01/20	41	41.91	31	41.60	40.10	10	16,100	0.06%
2021/01/19	15	42.23	3	41.47	42.30	12	15,900	0.08%
2021/01/18	6	41.02	33	41.35	41.80	-27	15,698	-0.17%
2021/01/15	54	41.52	27	41.26	40.35	27	15,533	0.17%
2021/01/14	2	41.58	1	41.55	41.75	1	15,256	0.01%
2021/01/13	5	41.95	9	41.72	41.85	-4	15,255	-0.03%
2021/01/12	2	40.48	0	0.00	40.50	2	15,159	0.01%
2021/01/11	4	41.50	6	41.67	41.70	-2	15,114	-0.01%
2021/01/08	8	41.98	0	0.00	41.55	8	15,051	0.05%
2021/01/07	11	41.90	36	41.82	42.15	-25	14,924	-0.17%
2021/01/06	20	41.48	11	40.90	40.55	9	14,789	0.06%
2021/01/05	18	40.87	23	40.72	41.55	-5	14,699	-0.03%
2021/01/04	15	40.20	8.2	40.76	40.00	6.8	14,590	0.05%
2020/12/31	3	41.05	0	0.00	40.35	3	14,537	0.02%
2020/12/30	2	41.75	4	41.63	41.35	-2	14,426	-0.01%
2020/12/29	1	42.40	5	42.36	41.50	-4	14,368	-0.03%
2020/12/28	30	42.56	28	42.34	42.70	2	14,232	0.01%
2020/12/25	1	40.20	5	40.22	40.35	-4	13,906	-0.03%
2020/12/24	2	40.60	0	0.00	40.10	2	13,907	0.01%
2020/12/23	2	40.05	0	0.00	40.05	2	13,870	0.01%
2020/12/22	8	40.96	6.1	41.27	39.50	1.9	13,834	0.01%
2020/12/21	9	40.83	0	0.00	40.80	9	13,747	0.07%
2020/12/18	2	40.35	35.1	40.50	40.65	-33.1	13,593	-0.24%
2020/12/17	8	40.75	39	40.74	41.00	-31	13,450	-0.23%
2020/12/16	5	41.70	1	40.80	41.25	4	13,282	0.03%
2020/12/15	113	43.96	31	43.62	40.65	82	12,938	0.63%	大買/
2020/12/14	25	43.14	23	42.68	44.00	2	11,929	0.02%
2020/12/11	37	45.05	25	45.62	43.20	12	11,507	0.10%
2020/12/10	48	44.76	48	45.12	45.00	0	10,591	0.00%
2020/12/09	77.2	43.70	85	43.94	43.65	-7.8	9,790	-0.08%
2020/12/08	20	39.32	34	39.96	41.30	-14	8,874	-0.16%
2020/12/07	1	37.50	19	37.19	37.55	-18	8,271	-0.22%
2020/12/04	2	36.90	0	0.00	37.00	2	8,265	0.02%
2020/12/03	15	37.12	16	37.36	37.20	-1	8,469	-0.01%
2020/12/02	3	36.95	15	36.70	37.35	-12	8,338	-0.14%
2020/12/01	18	35.79	1	36.70	35.65	17	8,042	0.21%
2020/11/30	20	36.94	15	36.75	36.90	5	7,799	0.06%
2020/11/27	11	35.91	14	36.00	36.00	-3	7,571	-0.04%
2020/11/26	19	36.13	12	35.70	35.70	7	7,482	0.09%
2020/11/25	11	35.73	21	35.38	35.40	-10	7,353	-0.14%
2020/11/24	45	35.83	44	35.73	35.70	1	7,354	0.01%
2020/11/23	14	34.77	22	34.89	34.40	-8	6,980	-0.11%
2020/11/20	13	34.27	20	34.30	34.00	-7	6,877	-0.10%
2020/11/19	33	34.99	24	34.89	34.80	9	6,589	0.14%
2020/11/18	8	33.01	20	33.42	33.65	-12	5,773	-0.21%
2020/11/17	81	33.19	70	33.14	33.20	11	5,525	0.20%
2020/11/16	27	31.19	47	32.21	32.70	-20	4,780	-0.42%
2020/11/13	1	29.90	2	29.75	29.75	-1	4,051	-0.02%
2020/11/11	0	0.00	3	29.68	29.60	-3	4,117	-0.07%
2020/11/10	7	29.51	2	29.90	29.65	5	4,148	0.12%
2020/11/09	0	0.00	13	29.78	29.80	-13	4,132	-0.31%
2020/11/04	0	0.00	1	28.35	28.45	-1	4,280	-0.02%
2020/10/30	4	28.00	0	0.00	27.85	4	5,032	0.08%
2020/10/28	1	29.20	0	0.00	28.75	1	5,114	0.02%
2020/10/27	0	0.00	1	29.20	29.20	-1	5,133	-0.02%
2020/10/26	2	29.45	0	0.00	29.45	2	5,192	0.04%
2020/10/23	0	0.00	2	30.05	29.75	-2	5,219	-0.04%
2020/10/21	0	0.00	2	30.10	29.70	-2	5,507	-0.04%
2020/10/19	5	29.48	5	29.67	29.30	0	5,838	0.00%
2020/10/15	1	29.65	12	29.60	29.50	-11	5,881	-0.19%
2020/10/14	2	29.60	4	29.63	29.60	-2	5,886	-0.03%
2020/10/13	0	0.00	4	29.19	29.65	-4	5,900	-0.07%
2020/10/12	0	0.00	5	28.80	28.85	-5	5,895	-0.08%
2020/10/08	7	29.29	0	0.00	28.80	7	6,056	0.12%
2020/10/06	2	28.35	0	0.00	28.40	2	6,436	0.03%
2020/09/30	3	28.23	34	28.38	28.10	-31	6,567	-0.47%
2020/09/29	30	27.92	4	28.18	27.75	26	6,601	0.39%
2020/09/28	0	0.00	7	27.41	28.25	-7	6,596	-0.11%
2020/09/25	2	26.40	0	0.00	26.55	2	6,610	0.03%
2020/09/24	6	27.52	11	27.38	27.35	-5	6,600	-0.08%
2020/09/23	2	28.23	0	0.00	28.15	2	6,627	0.03%
2020/09/22	1	28.15	1	28.35	28.35	0	6,670	0.00%
2020/09/21	5	29.07	0	0.00	28.90	5	6,667	0.07%
2020/09/18	0	0.00	1	29.45	29.30	-1	6,684	-0.01%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/16	0	0.00	1	29.40	29.40	-1	6,704	-0.01%
2020/09/15	7	29.51	11	29.61	29.45	-4	6,722	-0.06%
2020/09/14	0	0.00	22	29.13	29.25	-22	6,721	-0.33%
2020/09/11	8	29.16	11	28.91	28.90	-3	6,735	-0.04%
2020/09/10	3	29.60	2	29.95	29.55	1	6,689	0.01%
2020/09/09	31	29.80	6	29.86	30.00	25	6,652	0.38%
2020/09/08	35	31.36	29	31.27	31.20	6	6,496	0.09%
2020/09/07	9	30.59	2	30.55	30.10	7	6,196	0.11%
2020/09/03	0	0.00	2	30.18	30.15	-2	6,115	-0.03%
2020/09/02	13	29.85	18	30.19	30.15	-5	6,157	-0.08%
2020/09/01	0	0.00	1	29.45	29.40	-1	6,155	-0.02%
2020/08/31	1	30.75	1	30.10	30.10	0	6,174	0.00%
2020/08/28	32	30.35	42	30.58	30.45	-10	6,106	-0.16%
2020/08/27	16	29.89	4	29.70	29.45	12	5,870	0.20%
2020/08/26	6	29.39	6	29.13	29.20	0	5,770	0.00%
2020/08/24	1	27.60	1	27.90	27.55	0	5,646	0.00%
2020/08/21	0	0.00	2	27.68	27.60	-2	5,656	-0.04%
2020/08/20	9	27.56	8	26.30	27.25	1	5,662	0.02%
2020/08/19	1	29.75	12	29.44	28.80	-11	5,570	-0.20%
2020/08/18	1	29.65	1	29.75	29.55	0	5,518	0.00%
2020/08/17	1	30.30	2	30.30	29.85	-1	5,599	-0.02%
2020/08/14	10	29.55	3	29.60	29.60	7	5,567	0.13%
2020/08/12	2	29.10	5	28.90	29.25	-3	5,681	-0.05%
2020/08/11	19	30.00	18	30.46	29.55	1	5,693	0.02%
2020/08/10	18	31.66	6	31.83	31.50	12	5,841	0.21%
2020/08/07	9	31.22	7	31.44	31.40	2	6,055	0.03%
2020/08/06	17	31.03	50	31.48	31.40	-33	5,958	-0.55%
2020/08/05	5	28.90	1	29.00	28.95	4	5,494	0.07%
2020/08/04	1	28.75	2	29.45	28.75	-1	5,615	-0.02%
2020/08/03	3	29.25	3	29.43	29.15	0	5,722	0.00%
2020/07/31	3	29.07	8	28.81	28.85	-5	5,867	-0.09%
2020/07/30	6	28.76	5	28.64	29.00	1	5,989	0.02%
2020/07/29	2	28.03	8	28.12	28.05	-6	6,105	-0.10%
2020/07/28	5	28.58	8	28.64	28.15	-3	6,354	-0.05%
2020/07/27	7	30.00	6	29.77	29.00	1	6,352	0.02%
2020/07/24	2	28.90	5	28.99	28.55	-3	6,337	-0.05%
2020/07/23	22	30.02	7	29.93	29.80	15	6,322	0.24%
2020/07/22	9	28.91	20	28.44	29.50	-11	6,146	-0.18%
2020/07/21	0	0.00	12	27.88	27.90	-12	6,177	-0.19%
2020/07/20	2	26.95	1	27.20	27.20	1	6,174	0.02%
2020/07/17	6	27.98	6	27.84	27.40	0	6,180	0.00%
2020/07/16	8	28.43	13	28.22	28.10	-5	6,196	-0.08%
2020/07/15	19	29.30	17	29.02	28.60	2	6,194	0.03%
2020/07/14	163	30.41	167	30.39	29.70	-4	6,214	-0.06%	大買/大賣/
2020/07/13	0	0.00	1	28.45	28.50	-1	5,898	-0.02%
2020/07/10	3	27.60	1	27.85	27.40	2	5,907	0.03%
2020/07/09	5	28.80	4	28.66	28.35	1	5,919	0.02%
2020/07/08	10	28.65	7	28.73	28.90	3	5,859	0.05%
2020/07/07	5	28.45	6	28.90	28.25	-1	5,915	-0.02%
2020/07/06	0	0.00	3	28.52	28.70	-3	5,917	-0.05%
2020/07/03	2	28.40	0	0.00	28.15	2	5,937	0.03%
2020/07/02	12	28.39	5	28.38	28.45	7	5,993	0.12%
2020/07/01	0	0.00	52	27.71	27.75	-52	5,958	-0.87%
2020/06/30	1	27.40	0	0.00	27.40	1	5,927	0.02%
2020/06/29	10	27.45	11	27.24	27.45	-1	5,949	-0.02%
2020/06/24	3	27.20	3	27.35	27.20	0	5,964	0.00%
2020/06/23	2	27.13	0	0.00	27.05	2	6,093	0.03%
2020/06/22	40	27.39	42	27.66	27.30	-2	6,213	-0.03%
2020/06/19	14	27.36	2	27.35	27.20	12	6,304	0.19%
2020/06/17	5	26.93	4	26.78	26.60	1	6,330	0.02%
2020/06/16	1	26.80	1	26.80	26.80	0	6,410	0.00%
2020/06/15	6	25.90	6	25.94	25.90	0	6,540	0.00%
2020/06/12	11	25.81	13.1	25.49	26.10	-2.1	6,632	-0.03%
2020/06/11	3	26.48	5	26.46	26.20	-2	6,691	-0.03%
2020/06/10	2	27.20	1	27.30	27.10	1	6,761	0.01%
2020/06/09	23	27.95	21	28.04	27.55	2	6,915	0.03%
2020/06/08	4	27.36	21	27.51	27.30	-17	6,978	-0.24%
2020/06/05	14	26.92	0	0.00	27.15	14	7,415	0.19%
2020/06/04	4	26.59	0	0.00	26.55	4	7,695	0.05%
2020/06/03	1	26.40	1	26.55	26.60	0	7,718	0.00%
2020/06/01	0	0.00	3	26.30	26.45	-3	7,741	-0.04%
2020/05/29	2	26.05	4	25.74	26.00	-2	7,753	-0.03%
2020/05/28	2	25.90	5	26.25	25.80	-3	7,786	-0.04%
2020/05/27	4	26.25	6	26.20	26.10	-2	7,923	-0.03%
2020/05/26	0	0.00	2	26.50	26.30	-2	7,954	-0.03%
2020/05/25	2	26.18	2	26.30	26.25	0	7,963	0.00%
2020/05/22	3	26.73	12	26.85	26.55	-9	7,981	-0.11%
2020/05/21	2	26.65	6	26.60	26.60	-4	7,919	-0.05%
2020/05/20	3	26.40	20	26.26	26.50	-17	7,919	-0.21%
2020/05/19	37	25.70	12	25.75	25.60	25	7,963	0.31%
2020/05/18	2	26.75	8	26.66	26.45	-6	7,852	-0.08%
2020/05/15	4	27.58	9	27.54	26.90	-5	7,829	-0.06%
2020/05/14	58	29.09	3	29.00	28.95	55	7,662	0.72%
2020/05/12	6	31.60	0	0.00	31.60	6	7,281	0.08%
2020/05/11	3	32.23	2	31.95	31.80	1	7,263	0.01%
2020/05/08	10	32.30	3	32.75	32.60	7	7,171	0.10%
2020/05/07	11	32.42	11	32.48	32.40	0	7,064	0.00%
2020/05/06	25	31.66	25	31.84	31.50	0	6,920	0.00%
2020/05/05	11	31.95	11	31.41	31.25	0	6,857	0.00%
2020/05/04	36	31.33	17	31.49	31.70	19	6,763	0.28%
2020/04/30	6	29.84	1	29.90	29.80	5	6,618	0.08%
2020/04/29	2	29.35	3	29.75	29.50	-1	6,643	-0.02%
2020/04/28	0	0.00	4	29.15	29.00	-4	6,557	-0.06%
2020/04/27	3	28.70	0	0.00	28.70	3	6,572	0.05%
2020/04/24	5	28.75	17	28.17	28.70	-12	6,624	-0.18%
2020/04/23	0	0.00	1	27.85	27.90	-1	6,657	-0.02%
2020/04/22	5	27.90	7	27.52	27.95	-2	6,823	-0.03%
2020/04/21	10	28.03	5	27.45	27.40	5	6,809	0.07%
2020/04/20	10	28.30	14	27.90	28.50	-4	6,789	-0.06%
2020/04/17	12	28.53	16	28.19	27.90	-4	6,803	-0.06%
2020/04/16	22	27.22	10	27.30	27.50	12	6,668	0.18%
2020/04/15	8	27.11	7.6	27.29	27.05	0.5	6,660	0.01%
2020/04/14	4	27.05	0	0.00	26.95	4	6,646	0.06%
2020/04/13	6	26.54	10	26.78	26.40	-4	6,642	-0.06%
2020/04/10	7	26.85	8	26.86	26.75	-1	6,658	-0.02%
2020/04/09	16	26.60	16	26.55	26.55	0	6,644	0.00%
2020/04/08	5	26.36	5	26.32	26.50	0	6,621	0.00%
2020/04/07	9	26.01	3	25.97	25.95	6	6,563	0.09%
2020/04/06	3	25.10	7	25.19	25.20	-4	6,507	-0.06%
2020/03/31	7	24.92	6	24.93	24.80	1	6,578	0.02%
2020/03/30	6	24.68	11	24.66	24.70	-5	6,570	-0.08%
2020/03/27	7	25.04	15	24.81	24.20	-8	6,604	-0.12%
2020/03/26	4	24.08	1	24.25	24.70	3	6,562	0.05%
2020/03/25	10	23.60	5	23.78	24.10	5	6,490	0.08%
2020/03/24	1	21.75	2	21.73	22.00	-1	6,531	-0.02%
2020/03/23	1	20.70	0	0.00	20.50	1	7,082	0.01%
2020/03/20	3	21.67	2	22.18	22.05	1	7,160	0.01%
2020/03/19	1	20.45	6	20.50	20.45	-5	7,299	-0.07%
2020/03/18	2	23.33	0	0.00	22.70	2	7,771	0.03%
2020/03/17	3	23.88	2	23.35	23.60	1	8,393	0.01%
2020/03/16	3	24.35	16	24.47	24.15	-13	8,662	-0.15%
2020/03/13	15	24.65	1	24.60	25.00	14	8,620	0.16%
2020/03/12	45	27.58	4	27.55	26.90	41	8,477	0.48%
2020/03/11	15	30.30	35	29.43	28.85	-20	8,351	-0.24%
2020/03/10	2	30.15	13	29.92	30.35	-11	7,885	-0.14%
2020/03/09	26	27.84	1	28.50	27.60	25	7,583	0.33%
2020/03/06	4	29.00	0	0.00	28.95	4	7,574	0.05%
2020/03/05	1	29.60	16	29.55	29.55	-15	7,673	-0.20%
2020/03/04	0	0.00	2	28.30	29.05	-2	7,676	-0.03%
2020/03/03	1	29.10	5	29.04	28.75	-4	7,675	-0.05%
2020/03/02	12	27.71	0	0.00	27.70	12	7,659	0.16%
2020/02/27	15	29.04	1	29.05	28.80	14	7,517	0.19%
2020/02/25	8	30.23	9	29.97	30.50	-1	7,444	-0.01%
2020/02/24	17	30.64	4	30.64	30.60	13	7,402	0.18%
2020/02/21	5	31.65	8	31.34	31.25	-3	7,391	-0.04%
2020/02/20	0	0.00	4	32.06	31.70	-4	7,391	-0.05%
2020/02/19	0	0.00	5	31.11	31.10	-5	7,340	-0.07%
2020/02/17	1	31.55	1	31.65	31.30	0	7,303	0.00%
2020/02/13	0	0.00	1	30.70	30.70	-1	7,170	-0.01%
2020/02/12	2	31.40	1	30.80	31.25	1	7,151	0.01%
2020/02/11	3	30.48	2	30.65	30.55	1	7,125	0.01%
2020/02/10	8	29.36	1	29.65	29.85	7	7,162	0.10%
2020/02/07	1	30.35	3	30.52	30.10	-2	7,179	-0.03%
2020/02/06	9	30.50	3	30.67	31.05	6	7,142	0.08%
2020/02/05	0	0.00	3	29.93	29.55	-3	7,079	-0.04%
2020/02/04	0	0.00	6	29.83	29.95	-6	7,032	-0.09%
2020/02/03	4	28.05	8	28.15	28.20	-4	7,013	-0.06%
2020/01/31	0	0.00	3	30.68	30.90	-3	6,876	-0.04%
2020/01/30	1	31.50	0	0.00	31.50	1	6,837	0.01%
2020/01/20	4	34.28	4	34.84	35.00	0	6,771	0.00%
2020/01/17	6	34.15	1	34.00	34.45	5	6,623	0.08%
2020/01/16	12	34.11	14	34.04	34.05	-2	6,530	-0.03%
2020/01/14	0	0.00	3	33.27	33.40	-3	6,605	-0.05%
2020/01/13	10	32.89	1	33.05	33.05	9	6,571	0.14%
2020/01/10	2	31.85	0	0.00	32.00	2	6,531	0.03%
2020/01/08	0	0.00	2	31.00	31.00	-2	6,539	-0.03%
2020/01/07	3	32.00	10	32.13	31.75	-7	6,547	-0.11%
2020/01/06	1	32.90	6	32.88	32.90	-5	6,549	-0.08%
2020/01/03	2	34.08	49	34.57	33.50	-47	6,552	-0.72%
2020/01/02	4	34.90	18	34.90	34.90	-14	6,556	-0.21%
2019/12/31	30	34.47	26	34.37	34.45	4	6,782	0.06%
2019/12/30	36	34.86	42	34.69	34.70	-6	7,264	-0.08%
2019/12/27	19	34.70	19	34.93	34.90	0	7,435	0.00%
2019/12/26	43	34.68	30	34.35	34.35	13	7,412	0.18%
2019/12/25	19	34.58	17	34.64	34.65	2	7,431	0.03%
2019/12/24	14	34.98	24	34.93	34.60	-10	7,637	-0.13%
2019/12/23	37	34.77	32	34.48	34.60	5	7,641	0.07%
2019/12/20	15	35.53	11	35.52	35.40	4	7,599	0.05%
2019/12/19	17	35.66	32	35.74	35.85	-15	7,582	-0.20%
2019/12/18	69	37.14	44	37.11	36.50	25	7,469	0.33%
2019/12/17	6	35.88	9	36.35	36.55	-3	6,928	-0.04%
2019/12/16	14	35.86	18	36.09	36.55	-4	6,979	-0.06%
2019/12/13	63	36.13	67	36.49	35.45	-4	6,843	-0.06%
2019/12/12	18	35.48	39.1	35.84	36.55	-21.1	6,356	-0.33%
2019/12/11	45	33.00	32	32.92	33.25	13	5,865	0.22%
2019/12/10	9	32.16	17	32.24	31.85	-8	6,126	-0.13%
2019/12/09	6	31.93	7	31.99	31.95	-1	6,107	-0.02%
2019/12/06	3	32.00	0	0.00	31.95	3	6,140	0.05%
2019/12/05	7	31.44	5	31.40	31.30	2	6,179	0.03%
2019/12/04	10	31.40	11	31.04	31.00	-1	6,258	-0.02%
2019/12/03	5	31.95	1	31.80	31.95	4	6,360	0.06%
2019/12/02	5	32.31	13	31.83	32.40	-8	6,477	-0.12%
2019/11/29	7	32.26	3	31.45	31.25	4	6,492	0.06%
2019/11/28	1	31.90	0	0.00	31.95	1	6,707	0.01%
2019/11/27	10	32.00	5	32.05	31.50	5	6,959	0.07%
2019/11/26	11	31.51	0	0.00	31.35	11	7,101	0.15%
2019/11/25	0	0.00	2	31.40	31.35	-2	7,490	-0.03%
2019/11/21	1	30.75	0	0.00	31.05	1	7,757	0.01%
2019/11/20	4	30.98	4	30.84	30.80	0	7,848	0.00%
2019/11/19	2	31.35	1	31.45	31.20	1	7,877	0.01%
2019/11/18	21	31.14	25	31.40	31.40	-4	7,908	-0.05%
2019/11/15	1	30.55	6	30.45	30.30	-5	7,937	-0.06%
2019/11/14	6	29.95	0	0.00	29.85	6	7,988	0.08%
2019/11/13	2	30.35	2	30.48	30.10	0	8,043	0.00%
2019/11/12	5	30.13	10	30.33	30.95	-5	8,056	-0.06%
2019/11/11	14	30.38	16	30.03	30.05	-2	8,124	-0.02%
2019/11/08	0	0.00	1	29.75	29.75	-1	8,166	-0.01%
2019/11/07	6	30.78	1	31.60	30.40	5	8,300	0.06%
2019/11/06	1	31.75	11	31.75	31.50	-10	8,210	-0.12%
2019/11/04	10	31.50	0	0.00	31.25	10	8,133	0.12%
2019/11/01	1	31.30	1	31.40	31.35	0	8,112	0.00%
2019/10/31	10	31.87	8	32.18	31.90	2	8,095	0.02%
2019/10/30	7	31.49	5	31.65	31.70	2	8,007	0.02%
2019/10/29	3	31.70	12	31.82	31.45	-9	8,093	-0.11%
2019/10/28	2	31.50	0	0.00	31.30	2	8,060	0.02%
2019/10/25	4	31.76	1	32.15	31.75	3	8,026	0.04%
2019/10/24	10	32.40	9	32.26	32.05	1	8,025	0.01%
2019/10/23	43	33.21	13	33.38	32.90	30	8,006	0.37%
2019/10/22	13	32.19	11.2	32.44	32.70	1.9	7,784	0.02%
2019/10/18	1	32.05	0	0.00	32.05	1	7,730	0.01%
2019/10/17	7	31.98	6	32.24	31.95	1	7,712	0.01%
2019/10/16	10	32.18	7	31.99	31.95	3	7,634	0.04%
2019/10/15	6	32.10	0	0.00	31.85	6	7,579	0.08%
2019/10/14	0	0.00	1	32.65	32.65	-1	7,561	-0.01%
2019/10/08	6	33.18	12	33.62	32.95	-6	7,442	-0.08%
2019/10/07	15	33.69	8	33.68	33.70	7	7,316	0.10%
2019/10/04	25	33.65	36	33.72	32.60	-11	7,042	-0.16%
2019/10/03	5	32.20	14	31.94	32.20	-9	6,547	-0.14%
2019/10/02	11	31.08	10	30.80	31.20	1	6,358	0.02%
2019/10/01	1	30.85	5	29.85	30.75	-4	6,298	-0.06%
2019/09/27	20	29.92	32	30.07	29.25	-12	6,219	-0.19%
2019/09/26	2	32.20	2	31.80	31.15	0	5,974	0.00%
2019/09/25	4	31.46	2	32.15	31.55	2	5,874	0.03%
2019/09/24	9	31.34	2	31.90	31.35	7	5,819	0.12%
2019/09/23	4	31.65	3	31.30	31.45	1	5,755	0.02%
2019/09/20	3	31.03	1	31.00	31.00	2	5,699	0.04%
2019/09/19	5	30.82	3	30.90	30.80	2	5,637	0.04%
2019/09/18	2	32.00	0	0.00	31.80	2	5,465	0.04%
2019/09/17	8	32.21	9	32.08	32.20	-1	5,354	-0.02%
2019/09/16	14	31.10	3	31.50	31.50	11	5,215	0.21%
2019/09/12	27	33.26	35	33.41	31.90	-8	4,978	-0.16%
2019/09/11	6	31.01	7	31.22	31.35	-1	4,353	-0.02%
2019/09/10	2	31.05	7	30.84	30.95	-5	4,312	-0.12%
2019/09/09	0	0.00	6	31.11	30.80	-6	4,222	-0.14%
2019/09/06	4	31.45	4	31.35	31.25	0	4,134	0.00%
2019/09/05	0	0.00	5	31.00	31.50	-5	4,030	-0.12%
2019/09/04	2	30.98	10	31.50	31.00	-8	3,879	-0.21%
2019/09/03	1	30.55	0	0.00	30.50	1	3,727	0.03%
2019/09/02	7	30.86	5	30.88	31.00	2	3,588	0.06%
2019/08/30	5	30.48	11	31.07	29.55	-6	3,321	-0.18%
2019/08/28	14	29.45	98	28.52	29.50	-84	2,818	-2.98%
2019/08/27	9	27.32	114	27.19	28.50	-105	2,398	-4.38%	大賣/鉅額交易
2019/08/26	11	25.66	0	0.00	26.20	11	2,153	0.51%
2019/08/23	0	0.00	1.3	26.68	26.60	-1.3	2,095	-0.06%
2019/08/22	40	27.09	3	27.15	27.20	37	1,993	1.86%
2019/08/21	3	27.28	8	27.16	27.10	-5	1,934	-0.26%
2019/08/20	0	0.00	6	26.70	26.85	-6	1,867	-0.32%
2019/08/19	33	26.55	1	26.90	26.50	32	1,780	1.80%
2019/08/16	5	26.39	0	0.00	26.70	5	1,715	0.29%
2019/08/15	4	25.53	0	0.00	25.65	4	1,647	0.24%
2019/08/14	104	27.01	3	26.98	26.15	101	1,629	6.20%	大買/鉅額交易
2019/08/13	2	25.90	0	0.00	25.85	2	1,547	0.13%
2019/08/12	14	25.79	26	25.76	26.05	-12	1,474	-0.81%
2019/08/08	13	23.46	3	23.47	23.70	10	1,301	0.77%
2019/08/07	0	0.00	1	22.75	22.80	-1	1,305	-0.08%
2019/08/06	0	0.00	4	21.95	22.65	-4	1,338	-0.30%
2019/08/05	0	0.00	6	22.84	22.65	-6	1,377	-0.44%
2019/08/02	6	23.53	2	23.65	23.35	4	1,388	0.29%
2019/08/01	8	24.06	0	0.00	24.00	8	1,399	0.57%
2019/07/31	2	25.15	6	25.30	24.35	-4	1,382	-0.29%
2019/07/25	6	26.20	5	25.95	26.20	1	1,249	0.08%
2019/07/23	1	25.30	1	25.10	24.75	0	1,321	0.00%
2019/07/19	1	25.20	5	24.81	24.80	-4	1,737	-0.23%
2019/07/18	1	24.40	1	24.40	24.35	0	1,761	0.00%
2019/07/16	1	25.20	5	25.18	25.20	-4	1,853	-0.22%
2019/07/15	8	24.20	9	24.20	24.80	-1	1,896	-0.05%
2019/07/12	1	24.20	2	24.25	24.10	-1	1,970	-0.05%
2019/07/11	1	24.00	0	0.00	24.15	1	2,075	0.05%
2019/07/10	1	23.80	0	0.00	23.90	1	2,110	0.05%
2019/07/08	8	24.73	3	24.62	24.40	5	2,152	0.23%
2019/07/05	1	24.05	1	24.10	24.25	0	2,148	0.00%
2019/07/04	5	24.16	2	23.88	24.20	3	2,200	0.14%
2019/07/03	0	0.00	10	24.00	23.70	-10	2,280	-0.44%
2019/06/21	0	0.00	1	23.65	23.20	-1	3,481	-0.03%
2019/06/20	1	23.35	0	0.00	23.50	1	3,559	0.03%
2019/06/19	3	23.02	2	23.18	23.20	1	3,632	0.03%
2019/06/18	1	22.55	0	0.00	22.55	1	3,690	0.03%
2019/06/13	0	0.00	1	22.70	22.50	-1	3,936	-0.03%
2019/06/12	1	22.55	0	0.00	22.65	1	3,981	0.03%
2019/06/11	12	22.92	2	23.03	22.55	10	4,030	0.25%
2019/06/06	0	0.00	2	22.10	22.10	-2	4,275	-0.05%
2019/06/05	0	0.00	1	22.60	22.50	-1	4,443	-0.02%
2019/05/31	1	22.70	5	22.58	22.70	-4	5,425	-0.07%
2019/05/30	5	22.30	0	0.00	22.20	5	5,487	0.09%
2019/05/21	1	23.30	1	23.50	23.50	0	6,338	0.00%
2019/05/14	2	22.25	3	21.67	23.50	-1	7,342	-0.01%
2019/05/13	3	23.82	3	23.55	23.10	0	7,348	0.00%
2019/05/10	0	0.00	2	25.28	25.00	-2	7,305	-0.03%
2019/05/09	1	25.90	0	0.00	24.85	1	7,338	0.01%
2019/05/08	1	25.85	2	26.00	25.90	-1	7,342	-0.01%
2019/05/06	5	26.39	2	26.33	26.30	3	7,357	0.04%
2019/05/03	1	27.30	3	27.27	27.30	-2	7,355	-0.03%
2019/05/02	3	27.22	1.1	27.13	27.20	1.9	7,384	0.03%
2019/04/29	10	26.50	2	26.45	26.35	8	7,620	0.10%
2019/04/26	8	28.06	20	28.33	27.40	-12	7,715	-0.16%
2019/04/25	8	28.07	8	28.41	28.80	0	7,619	0.00%
2019/04/24	2	27.10	1	27.15	27.05	1	7,383	0.01%
2019/04/23	2	26.85	2	26.93	26.70	0	7,329	0.00%
2019/04/22	3	27.37	8	27.52	27.25	-5	7,297	-0.07%
2019/04/19	1	27.25	1	27.40	27.35	0	7,218	0.00%
2019/04/18	7	27.29	6	27.24	27.65	1	7,135	0.01%
2019/04/17	7	27.43	17	27.35	27.25	-10	7,069	-0.14%
2019/04/16	0	0.00	1	26.25	26.75	-1	6,965	-0.01%
2019/04/15	1	25.90	1	26.20	26.20	0	6,944	0.00%
2019/04/12	11	26.03	0	0.00	25.85	11	6,953	0.16%
2019/04/09	12	26.77	10	26.50	26.35	2	6,855	0.03%
2019/04/08	11	27.52	1	27.60	27.50	10	6,773	0.15%
2019/04/03	13	27.89	4	27.85	27.65	9	6,746	0.13%
2019/04/02	7	27.22	12	27.09	27.60	-5	6,640	-0.08%
2019/04/01	22	27.65	19	27.56	27.10	3	6,574	0.05%
2019/03/29	12	27.00	25	27.11	27.00	-13	6,462	-0.20%
2019/03/28	68	27.28	60	27.49	26.65	8	6,386	0.13%
2019/03/27	8	26.64	6	26.70	26.65	2	5,921	0.03%
2019/03/26	5	25.78	3	25.65	25.70	2	5,734	0.03%
2019/03/22	2	26.45	0	0.00	25.95	2	5,631	0.04%
2019/03/21	5	25.80	0	0.00	25.75	5	5,560	0.09%
2019/03/20	11	26.11	0	0.00	26.15	11	5,503	0.20%
2019/03/19	10	26.95	10	26.45	25.85	0	5,469	0.00%
2019/03/18	0	0.00	7	26.11	25.85	-7	5,318	-0.13%
2019/03/15	12	25.88	0	0.00	25.80	12	5,278	0.23%
2019/03/14	1	25.85	0	0.00	25.90	1	5,241	0.02%
2019/03/13	7	26.93	7	26.51	26.20	0	5,226	0.00%
2019/03/12	8	25.87	23	25.85	26.20	-15	5,101	-0.29%
2019/03/11	24	26.46	3	26.52	26.35	21	5,027	0.42%
2019/03/08	22	25.96	3	26.10	25.70	19	4,928	0.39%
2019/03/07	32	26.48	3	25.70	25.70	29	4,738	0.61%
2019/03/06	14	26.07	17	26.46	27.05	-3	4,473	-0.07%
2019/03/05	0	0.00	5	24.81	24.60	-5	4,115	-0.12%
2019/03/04	3	25.15	0	0.00	24.90	3	4,070	0.07%
2019/02/27	1	25.00	1	25.15	24.60	0	4,011	0.00%
2019/02/26	6	24.80	5	24.64	24.40	1	3,944	0.03%
2019/02/25	3	24.55	11	24.96	25.50	-8	3,855	-0.21%
2019/02/21	2	23.45	3	23.45	23.70	-1	3,537	-0.03%
2019/02/20	2	23.88	1	24.75	23.35	1	3,482	0.03%
2019/02/19	2	24.18	1	24.25	24.05	1	3,396	0.03%
2019/02/18	10	24.28	8	24.13	24.30	2	3,478	0.06%
2019/02/15	18	23.76	8	23.99	24.35	10	3,345	0.30%
2019/02/14	0	0.00	2	23.30	24.05	-2	3,011	-0.07%
2019/02/13	0	0.00	5	21.47	21.90	-5	2,833	-0.18%
2019/02/12	3	19.75	2	19.35	19.95	1	2,549	0.04%
2019/02/11	0	0.00	6	19.02	19.00	-6	2,530	-0.24%
2019/01/30	1	19.25	1	19.40	19.00	0	2,550	0.00%
2019/01/29	1	19.35	1	19.75	19.35	0	2,512	0.00%
2019/01/28	3	20.20	3	20.47	20.15	0	2,483	0.00%
2019/01/25	0	0.00	2	20.25	20.10	-2	2,521	-0.08%
2019/01/23	4	20.80	0	0.00	20.40	4	2,562	0.16%
2019/01/22	0	0.00	1	20.95	20.50	-1	2,535	-0.04%
2019/01/21	9	20.98	5	21.16	21.10	4	2,467	0.16%
2019/01/18	4	20.39	0	0.00	20.40	4	2,274	0.18%
2019/01/17	2	19.80	2	20.15	20.75	0	2,154	0.00%
2019/01/14	1	18.45	1	18.60	18.40	0	2,098	0.00%
2019/01/09	0	0.00	1	18.90	18.60	-1	2,198	-0.05%
2019/01/07	3	18.48	2	18.53	18.40	1	2,266	0.04%
2019/01/04	2	18.48	3	18.10	18.15	-1	2,328	-0.04%
2018/12/26	0	0.00	5	18.80	17.95	-5	2,597	-0.19%
2018/12/25	5	18.55	0	0.00	18.55	5	2,617	0.19%
2018/12/24	3	18.88	0	0.00	19.00	3	2,658	0.11%
2018/12/21	0	0.00	14	18.08	18.80	-14	2,721	-0.51%
2018/12/20	2	18.90	2	18.60	18.35	0	2,719	0.00%
2018/12/19	3	19.33	2	19.23	19.30	1	2,686	0.04%
2018/12/17	2	19.85	0	0.00	19.65	2	2,776	0.07%
2018/12/14	0	0.00	2	19.58	19.75	-2	2,835	-0.07%
2018/12/13	7	20.38	7	20.13	20.10	0	2,918	0.00%
2018/12/12	3	20.15	1	19.65	20.10	2	2,992	0.07%
2018/12/11	2	19.45	1	19.55	19.30	1	3,010	0.03%
2018/12/10	0	0.00	2	19.90	19.40	-2	3,050	-0.07%
2018/12/07	0	0.00	1	20.00	20.00	-1	3,074	-0.03%
2018/12/05	1	21.15	2	21.03	20.80	-1	3,163	-0.03%
2018/12/04	7	22.09	1	21.95	21.65	6	3,257	0.18%
2018/12/03	18	22.06	8	22.03	22.00	10	3,337	0.30%
2018/11/30	8	20.23	12	20.59	21.05	-4	3,381	-0.12%
2018/11/29	4	20.14	10	19.95	19.70	-6	3,348	-0.18%
2018/11/28	12	19.42	1	19.35	19.60	11	3,345	0.33%
2018/11/27	8	19.00	1	19.00	19.05	7	3,358	0.21%
2018/11/23	0	0.00	14	18.54	18.25	-14	3,402	-0.41%
2018/11/22	1	19.80	2	20.03	19.35	-1	3,399	-0.03%
2018/11/21	1	19.75	1	19.90	19.75	0	3,432	0.00%
2018/11/20	2	19.90	4	19.85	19.80	-2	3,522	-0.06%
2018/11/19	0	0.00	4	19.98	20.10	-4	3,601	-0.11%
2018/11/16	0	0.00	3	20.03	19.80	-3	3,801	-0.08%
2018/11/15	5	19.95	13	19.90	19.75	-8	3,829	-0.21%
2018/11/14	1	21.50	3	21.70	21.85	-2	3,746	-0.05%
2018/11/13	5	20.92	9	20.88	21.25	-4	3,893	-0.10%
2018/11/12	9	21.84	6	22.02	21.65	3	4,022	0.07%
2018/11/09	4	21.86	2	21.88	21.85	2	4,104	0.05%
2018/11/08	8	22.11	4	22.40	21.65	4	4,179	0.10%
2018/11/07	5	21.79	4	21.73	22.15	1	4,243	0.02%
2018/11/06	2	21.40	4	21.35	20.95	-2	4,378	-0.05%
2018/11/05	4	21.81	3	21.72	21.80	1	4,528	0.02%
2018/11/02	7	21.99	1	22.35	22.00	6	4,796	0.13%
2018/11/01	2	21.35	0	0.00	21.40	2	4,838	0.04%
2018/10/31	5	20.80	3	20.87	21.15	2	4,999	0.04%
2018/10/30	4	20.08	4	19.94	20.00	0	5,209	0.00%
2018/10/29	2	19.90	2	19.73	19.95	0	5,366	0.00%
2018/10/26	3	19.87	3	19.87	19.70	0	5,518	0.00%
2018/10/25	2	20.33	6	20.20	19.45	-4	5,851	-0.07%
2018/10/24	4	21.65	2	21.40	21.40	2	6,087	0.03%
2018/10/23	0	0.00	2	21.85	21.00	-2	6,388	-0.03%
2018/10/22	4	22.45	0	0.00	22.30	4	6,781	0.06%
2018/10/19	3	22.03	1	21.70	22.10	2	6,846	0.03%
2018/10/18	0	0.00	1	22.50	22.50	-1	6,943	-0.01%
2018/10/17	0	0.00	1	22.05	22.00	-1	7,000	-0.01%
2018/10/16	0	0.00	3	22.42	22.50	-3	7,053	-0.04%
2018/10/15	0	0.00	2	21.73	22.45	-2	7,126	-0.03%
2018/10/12	0	0.00	4	21.11	21.15	-4	7,200	-0.06%
2018/10/11	6	20.90	0	0.00	20.90	6	7,296	0.08%
2018/10/09	7	24.02	7	23.82	23.20	0	7,332	0.00%
2018/10/08	15	24.63	13	24.59	24.35	2	7,428	0.03%
2018/10/05	1	23.55	3	24.80	23.95	-2	7,481	-0.03%
2018/10/04	3	25.45	4	25.48	25.10	-1	7,493	-0.01%
2018/10/03	4	26.45	3	26.63	26.05	1	7,640	0.01%
2018/10/02	1	26.95	2	27.28	26.85	-1	8,058	-0.01%
2018/10/01	9	26.83	2	26.98	27.55	7	8,364	0.08%
2018/09/28	2	26.55	3	26.70	26.25	-1	8,876	-0.01%
2018/09/27	1	26.55	2	26.83	26.55	-1	9,366	-0.01%
2018/09/26	8	27.43	3	27.38	27.25	5	9,472	0.05%
2018/09/25	7	27.14	3	26.93	27.05	4	9,574	0.04%
2018/09/21	3	26.43	6	26.89	27.40	-3	9,650	-0.03%
2018/09/20	6	26.43	12	26.14	25.85	-6	9,843	-0.06%
2018/09/19	1	27.45	5	26.53	26.10	-4	9,896	-0.04%
2018/09/18	2	27.50	5	27.43	27.05	-3	10,056	-0.03%
2018/09/17	5	28.43	3	28.43	28.30	2	10,357	0.02%
2018/09/14	2	28.45	1	28.45	29.15	1	10,728	0.01%
2018/09/13	0	0.00	2	28.20	28.05	-2	11,463	-0.02%
2018/09/12	4	28.04	5	28.09	28.00	-1	12,389	-0.01%
2018/09/11	4	28.29	2	28.38	28.30	2	12,675	0.02%
2018/09/10	11	28.27	12	28.29	27.60	-1	13,046	-0.01%
2018/09/07	7	29.63	7	30.04	29.20	0	13,757	0.00%
2018/09/06	11	30.28	7	29.79	30.75	4	13,752	0.03%
2018/09/05	6	30.13	3	30.25	30.10	3	13,973	0.02%
2018/09/04	1	30.65	4	30.69	30.70	-3	14,600	-0.02%
2018/09/03	2	31.25	1	31.30	30.65	1	15,273	0.01%
2018/08/30	2	32.15	3	32.03	31.60	-1	16,714	-0.01%
2018/08/29	2	31.58	2	31.58	32.00	0	16,823	0.00%
2018/08/28	15	31.83	19	31.42	31.50	-4	17,053	-0.02%
2018/08/27	10	30.73	3	30.95	31.75	7	17,207	0.04%
2018/08/24	1	30.35	2	30.50	30.25	-1	17,313	-0.01%
2018/08/23	5	29.95	6	29.98	30.10	-1	17,569	-0.01%
2018/08/22	5	31.13	2	30.98	31.00	3	17,961	0.02%
2018/08/21	4	31.21	6	31.23	31.80	-2	18,308	-0.01%
2018/08/20	17	31.17	8	31.46	30.65	9	18,516	0.05%
2018/08/17	6	33.46	4	32.99	32.00	2	18,555	0.01%
2018/08/16	9	32.95	10	32.71	33.85	-1	18,607	-0.01%
2018/08/15	21	33.46	22	33.00	33.00	-1	18,929	-0.01%
2018/08/14	11	33.20	21	33.32	33.45	-10	19,038	-0.05%
2018/08/13	9	33.22	3	33.20	32.75	6	19,633	0.03%
2018/08/10	9	34.50	0	0.00	34.20	9	19,823	0.05%
2018/08/09	2	35.78	12	35.55	34.75	-10	19,800	-0.05%
2018/08/08	3	34.70	2	35.00	34.65	1	19,775	0.01%
2018/08/07	24	35.03	8	35.06	34.60	16	19,894	0.08%
2018/08/06	5	35.35	9	34.87	35.80	-4	20,165	-0.02%
2018/08/03	17	34.74	20	34.31	33.90	-3	20,322	-0.01%
2018/08/02	9	33.73	9	33.79	33.85	0	20,373	0.00%
2018/08/01	64	35.35	65	34.49	33.80	-1	20,219	0.00%
2018/07/31	5	33.45	20	33.36	34.40	-15	19,846	-0.08%
2018/07/30	40	33.01	26	33.38	33.40	14	19,562	0.07%
2018/07/27	14	32.36	24	32.26	32.65	-10	19,234	-0.05%
2018/07/26	5	30.31	4	30.45	30.30	1	18,826	0.01%
2018/07/25	14	30.65	13	30.08	29.80	1	18,738	0.01%
2018/07/24	1	28.55	7	29.06	30.00	-6	18,598	-0.03%
2018/07/23	16	28.23	16	28.22	28.80	0	18,515	0.00%
2018/07/20	7	29.14	5	28.68	28.35	2	18,440	0.01%
2018/07/19	7	28.58	8	28.91	29.50	-1	18,334	-0.01%
2018/07/18	8	29.91	4	29.14	28.90	4	18,219	0.02%
2018/07/17	1	30.45	5	30.51	30.45	-4	18,065	-0.02%
2018/07/16	12	31.48	5	31.41	31.45	7	17,978	0.04%
2018/07/13	5	30.65	5	30.67	30.40	0	17,879	0.00%
2018/07/12	9	30.07	8	30.25	30.10	1	17,783	0.01%
2018/07/11	7	30.90	14	30.33	30.00	-7	17,682	-0.04%
2018/07/10	47	30.51	52	29.74	30.25	-5	17,478	-0.03%
2018/07/09	11	31.92	13	31.81	31.40	-2	17,027	-0.01%
2018/07/06	34	34.38	31	33.15	33.60	3	16,681	0.02%
2018/07/05	26	34.24	17.2	33.91	33.40	8.8	16,143	0.05%
2018/07/04	11	32.30	7	32.82	33.10	4	15,637	0.03%
2018/07/03	4	33.14	4	32.76	32.00	0	15,509	0.00%
2018/07/02	1	32.60	8	32.69	32.50	-7	15,395	-0.05%
2018/06/29	9	33.39	11.4	33.30	33.05	-2.4	15,283	-0.02%
2018/06/28	11	32.81	19	32.42	32.60	-8	15,037	-0.05%
2018/06/27	8	33.44	7	33.42	32.60	1	14,940	0.01%
2018/06/26	16	31.62	14	32.15	32.65	2	14,724	0.01%
2018/06/25	24.2	33.43	23	34.08	31.80	1.2	14,349	0.01%
2018/06/22	31.3	36.14	21.5	35.97	35.10	9.8	13,970	0.07%
2018/06/21	27	35.54	30	35.87	36.65	-3	13,198	-0.02%
2018/06/20	23	33.78	30	33.48	33.35	-7	12,257	-0.06%
2018/06/19	30	34.12	30	34.28	34.45	0	11,924	0.00%
2018/06/15	39	34.24	30	34.33	33.80	9	11,479	0.08%
2018/06/14	0	0.00	2.8	31.95	31.95	-2.8	10,659	-0.03%
2018/06/13	21	29.90	16	29.82	29.05	5	10,553	0.05%
2018/06/12	47	30.94	34	30.61	29.80	13	10,228	0.13%
2018/06/11	9	29.97	23	29.94	31.35	-14	9,569	-0.15%
2018/06/08	65	28.96	63	29.01	28.50	2	8,927	0.02%
2018/06/07	27	26.07	36	26.58	28.05	-9	7,940	-0.11%
2018/06/06	16	25.66	16	25.89	25.50	0	7,438	0.00%
2018/06/05	24	25.60	22	25.72	25.55	2	7,312	0.03%
2018/06/04	10	25.25	23	25.65	25.20	-13	7,085	-0.18%
2018/06/01	12	25.79	9	26.14	25.75	3	6,899	0.04%
2018/05/31	29	27.30	54	27.14	26.60	-25	6,816	-0.37%
2018/05/30	51	29.00	70	27.65	28.00	-19	6,585	-0.29%
2018/05/29	70	27.56	18	27.21	28.25	52	5,976	0.87%
2018/05/28	55	26.37	52	25.66	25.70	3	5,541	0.05%
2018/05/25	1	25.70	4	26.00	25.25	-3	5,260	-0.06%
2018/05/24	12	25.31	10	25.28	25.35	2	5,062	0.04%
2018/05/23	15	25.52	13	25.92	25.15	2	4,873	0.04%
2018/05/22	2	24.30	9	24.50	24.50	-7	4,464	-0.16%
2018/05/21	27	25.24	22	25.13	25.30	5	4,290	0.12%
2018/05/18	13	22.32	3	24.05	24.05	10	3,638	0.27%
2018/05/17	7	22.24	0	0.00	21.90	7	3,352	0.21%
2018/05/16	0	0.00	7	23.76	23.10	-7	3,219	-0.22%
2018/05/15	2	23.40	23	22.97	22.80	-21	2,984	-0.70%
2018/05/14	30	22.92	51	22.68	23.50	-21	2,850	-0.74%
2018/05/11	56	21.45	24	21.39	21.75	32	2,402	1.33%
2018/05/10	7	19.25	19	19.75	19.80	-12	1,999	-0.60%
2018/05/04	1	17.40	2	17.55	17.35	-1	1,808	-0.06%
2018/04/30	1	16.75	1	17.00	17.00	0	1,915	0.00%
2018/04/27	0	0.00	1	16.70	16.70	-1	1,961	-0.05%
2018/04/24	0	0.00	1	16.60	17.00	-1	2,238	-0.04%
2018/04/19	4	17.24	7	17.45	17.90	-3	2,824	-0.11%
2018/04/17	1	17.40	0	0.00	17.05	1	2,858	0.03%
2018/04/13	0	0.00	5	17.70	17.50	-5	3,367	-0.15%
2018/04/12	5	17.65	2	17.60	17.70	3	3,433	0.09%
2018/04/09	5	17.35	1	17.45	17.60	4	3,472	0.12%
2018/03/30	0	0.00	1	17.60	17.70	-1	3,542	-0.03%
2018/03/29	3	18.08	0	0.00	18.10	3	3,540	0.08%
2018/03/28	2	18.65	1	18.80	18.45	1	3,559	0.03%
2018/03/27	2	18.58	1	18.55	18.95	1	3,559	0.03%
2018/03/26	0	0.00	5	17.90	18.15	-5	3,557	-0.14%
2018/03/23	5	18.40	0	0.00	18.20	5	3,551	0.14%
2018/03/21	3	19.05	0	0.00	18.95	3	3,629	0.08%
2018/03/19	12	19.25	0	0.00	19.20	12	3,609	0.33%
2018/03/14	3	19.73	3	19.60	19.60	0	3,582	0.00%
2018/03/13	2	19.20	6.6	19.34	19.30	-4.6	3,572	-0.13%
2018/03/09	6	19.00	66	18.98	18.95	-60	3,546	-1.69%
2018/03/06	2	19.80	1	19.60	19.60	1	3,511	0.03%
2018/03/05	66	18.99	0	0.00	19.60	66	3,454	1.91%
2018/02/12	0	0.00	45	17.27	17.10	-45	3,345	-1.35%
2018/02/09	0	0.00	1	17.05	17.20	-1	3,323	-0.03%
2018/02/07	5	17.00	3	17.10	16.90	2	3,256	0.06%
2018/01/31	0	0.00	1	19.10	19.15	-1	3,286	-0.03%
2018/01/30	0	0.00	2	19.30	19.30	-2	3,279	-0.06%
2018/01/29	1	19.50	0	0.00	19.50	1	3,281	0.03%
2018/01/26	2	19.75	0	0.00	19.70	2	3,279	0.06%
2018/01/25	0	0.00	17	20.39	19.65	-17	3,269	-0.52%
2018/01/24	0	0.00	2	20.65	20.70	-2	3,200	-0.06%
2018/01/19	12	21.12	0	0.00	20.85	12	3,165	0.38%
2018/01/18	3	22.15	0	0.00	21.30	3	3,074	0.10%
2018/01/17	1	21.60	2	21.65	22.20	-1	2,943	-0.03%
2018/01/16	1	22.00	1	22.35	22.10	0	2,876	0.00%
2018/01/15	1	21.85	6	21.36	22.20	-5	2,692	-0.19%
2018/01/12	0	0.00	10	20.50	20.20	-10	2,478	-0.40%
2018/01/11	2	20.33	5	19.82	19.95	-3	2,452	-0.12%
2018/01/10	20	20.45	21	19.96	19.90	-1	2,405	-0.04%
2018/01/09	7	20.42	15	19.79	20.85	-8	2,221	-0.36%
2018/01/08	3	19.05	0	0.00	19.15	3	1,980	0.15%
2018/01/05	0	0.00	1	19.00	18.95	-1	1,943	-0.05%
2018/01/02	0	0.00	2	18.00	17.90	-2	1,954	-0.10%