光罩 (2338)-元大-內湖民權券商分點個股進出

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－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/11/20	5	54.20	1	54.50	54.30	4	1,019	0.39%
2024/11/08	1	57.70	0	0.00	57.00	1	1,075	0.09%
2024/11/07	0	0.00	2	58.10	58.20	-2	1,089	-0.18%
2024/11/05	0	0.00	1	56.20	56.00	-1	1,152	-0.09%
2024/11/04	0	0.00	1	56.40	55.70	-1	1,240	-0.08%
2024/10/30	1	55.30	0	0.00	55.30	1	1,332	0.08%
2024/10/28	1	57.20	0	0.00	56.60	1	1,330	0.08%
2024/10/25	0	0.00	1	57.50	57.30	-1	1,339	-0.07%
2024/10/24	0.1	58.20	0	0.00	57.80	0.1	1,344	0.00%
2024/10/23	1	58.50	0	0.00	58.10	1	1,341	0.07%
2024/10/22	1	58.00	0	0.00	58.10	1	1,350	0.07%
2024/09/27	0	0.00	1	59.00	59.30	-1	2,327	-0.04%
2024/09/25	0	0.00	1	58.20	58.10	-1	2,352	-0.04%
2024/09/23	0	0.00	4	57.80	57.50	-4	2,393	-0.17%
2024/09/20	5	57.08	4	57.65	56.90	1	2,448	0.04%
2024/09/19	4	55.88	0	0.00	56.70	4	2,549	0.16%
2024/09/18	1	57.00	4	56.40	56.30	-3	2,659	-0.11%
2024/09/16	1	57.00	0	0.00	57.10	1	2,940	0.03%
2024/09/13	2	56.50	0	0.00	56.50	2	3,132	0.06%
2024/09/11	1	55.50	0	0.00	55.20	1	3,150	0.03%
2024/09/10	4	55.80	0	0.00	56.00	4	3,193	0.13%
2024/09/05	0	0.00	2	58.30	58.30	-2	3,266	-0.06%
2024/09/04	3.6	58.86	1	58.72	58.70	2.6	3,268	0.08%
2024/09/02	3	63.10	3	63.90	63.30	0	3,282	0.00%
2024/08/26	0	64.00	0	0.00	63.60	0	3,269	0.00%
2024/08/23	1	62.00	0	0.00	63.10	1	3,293	0.03%
2024/08/20	4	64.45	2	65.20	63.80	2	3,472	0.06%
2024/08/19	2	63.40	0	0.00	63.70	2	3,478	0.06%
2024/08/16	0	0.00	1	64.00	63.00	-1	3,493	-0.03%
2024/08/14	1	63.30	0	0.00	63.10	1	3,562	0.03%
2024/08/12	1	63.30	2	63.65	63.20	-1	3,604	-0.03%
2024/08/09	0	0.00	2	62.50	61.40	-2	3,594	-0.06%
2024/08/08	1.2	60.24	1	60.00	60.20	0.2	3,577	0.00%
2024/08/06	16	56.98	1	58.70	60.80	15	3,532	0.43%
2024/08/05	21	62.80	0	0.00	62.80	21	3,513	0.60%
2024/08/02	0	0.00	2	70.70	69.70	-2	3,676	-0.05%
2024/08/01	1	72.50	1	72.50	72.30	0	3,819	0.00%
2024/07/30	0	0.00	1	71.90	71.50	-1	3,810	-0.03%
2024/07/29	1.1	71.08	0	0.00	70.50	1.1	3,793	0.03%
2024/07/23	0	0.00	4	74.23	73.10	-4	3,750	-0.11%
2024/07/22	2.5	73.94	1	73.10	73.20	1.5	3,732	0.04%
2024/07/19	1	77.90	5	76.66	76.10	-4	3,687	-0.11%
2024/07/18	4	78.63	6	78.70	79.60	-2	3,614	-0.06%
2024/07/17	2	81.15	0	0.00	81.10	2	3,555	0.06%
2024/07/16	3.5	84.14	0	0.00	81.90	3.5	3,499	0.10%
2024/07/15	0	0.00	1	83.00	81.60	-1	3,468	-0.03%
2024/07/12	4	82.63	0	0.00	82.30	4	3,428	0.12%
2024/07/11	1	82.90	9.3	83.59	83.60	-8.3	3,353	-0.25%
2024/07/09	2	78.70	6	79.30	78.60	-4	3,091	-0.13%
2024/07/08	3	79.90	5	79.76	79.90	-2	3,068	-0.07%
2024/07/05	8	80.95	0	0.00	81.00	8	3,026	0.26%
2024/07/04	1	78.10	6.5	80.35	80.20	-5.5	2,994	-0.18%
2024/07/02	0	0.00	3	76.83	76.60	-3	2,929	-0.10%
2024/07/01	7	78.00	3	78.17	76.00	4	2,917	0.14%
2024/06/28	3	76.23	1	77.20	76.10	2	2,883	0.07%
2024/06/27	5.3	75.52	0	0.00	74.80	5.3	2,873	0.18%
2024/06/26	1	76.90	1	76.90	76.60	0	2,838	0.00%
2024/06/25	4	76.68	3	76.53	78.60	1	2,787	0.04%
2024/06/24	5	79.58	1	80.10	78.30	4	2,673	0.15%
2024/06/21	9	81.57	22	80.85	80.50	-13	2,569	-0.51%
2024/06/20	0	0.00	13	78.62	80.20	-13	2,283	-0.57%
2024/06/19	1	74.40	1	74.10	73.00	0	2,094	0.00%
2024/06/17	1	74.50	1	75.10	74.20	0	2,079	0.00%
2024/06/14	0	0.00	0.1	74.40	72.90	-0.1	2,034	0.00%
2024/06/13	1	74.30	1	74.30	74.40	0	1,999	0.00%
2024/06/12	0	0.00	1	72.90	73.50	-1	1,958	-0.05%
2024/06/11	1	72.70	2	73.15	72.70	-1	1,954	-0.05%
2024/06/07	1	73.20	0	0.00	73.30	1	1,961	0.05%
2024/06/06	0.1	71.90	0	0.00	70.70	0.1	1,956	0.01%
2024/05/31	0	0.00	3	71.47	71.50	-3	1,994	-0.15%
2024/05/29	1	72.01	0	0.00	72.30	1	1,987	0.05%
2024/05/28	3	74.63	1	73.90	73.70	2	1,957	0.10%
2024/05/27	2	71.40	4	73.03	73.60	-2	1,846	-0.11%
2024/05/24	0	0.00	2	70.70	71.00	-2	1,790	-0.11%
2024/05/22	1	71.50	0	0.00	71.50	1	1,856	0.05%
2024/05/20	1	69.50	5	71.48	71.30	-4	1,828	-0.22%
2024/05/17	0	0.00	2.2	70.41	70.00	-2.2	1,773	-0.12%
2024/05/13	2	68.80	0	0.00	68.50	2	1,751	0.11%
2024/05/10	3	68.80	0	68.90	68.50	3	1,735	0.17%
2024/05/09	3	70.50	0	70.90	69.70	3	1,698	0.18%
2024/05/08	1	73.71	5	72.78	70.30	-4	1,626	-0.25%
2024/05/07	0	0.00	17	75.05	75.70	-17	1,392	-1.22%
2024/05/02	2	67.20	0	0.00	67.80	2	1,199	0.17%
2024/04/29	1	67.50	0	0.00	67.50	1	1,210	0.08%
2024/04/22	1	63.60	0	63.60	63.60	1	1,252	0.08%
2024/04/18	1	68.30	0	0.00	68.10	1	1,192	0.08%
2024/04/17	1	68.50	0	0.00	68.40	1	1,193	0.08%
2024/04/16	0	0.00	1	68.30	67.60	-1	1,195	-0.08%
2024/04/15	0	0.00	0.1	69.35	69.30	-0.1	1,193	-0.01%
2024/04/12	1	72.10	1	70.50	70.80	0	1,211	0.00%
2024/04/10	1.5	71.73	3	71.30	71.60	-1.5	1,184	-0.13%
2024/04/09	7.5	70.23	3	70.80	71.20	4.5	1,144	0.39%
2024/04/03	0.1	69.10	0	0.00	69.30	0.1	1,074	0.01%
2024/03/29	4.2	68.39	0	0.00	68.00	4.2	1,087	0.39%
2024/03/28	0	0.00	5	68.18	68.00	-5	1,091	-0.46%
2024/03/27	1	67.40	1	67.40	67.20	0	1,101	0.00%
2024/03/26	4	66.75	0	0.00	67.00	4	1,105	0.36%
2024/03/25	1	68.20	1	69.00	68.00	0	1,107	0.00%
2024/03/22	1	68.30	1	68.50	68.40	0	1,121	0.00%
2024/03/21	1	67.70	1	68.40	68.30	0	1,128	0.00%
2024/03/20	5	68.00	0	0.00	67.50	5	1,141	0.44%
2024/03/19	0	68.20	1	68.00	67.90	-1	1,158	-0.09%
2024/03/18	1	68.00	0	0.00	67.80	1	1,157	0.09%
2024/03/15	2	67.70	0	67.60	67.40	2	1,167	0.17%
2024/03/14	1	67.90	4	68.10	67.90	-3	1,161	-0.26%
2024/03/13	4	68.45	0	0.00	68.50	4	1,158	0.35%
2024/03/12	6	69.54	2	69.20	70.00	4	1,165	0.35%
2024/03/11	0	0.00	1	67.70	67.50	-1	1,140	-0.09%
2024/03/07	5.2	68.97	0.1	69.20	68.80	5.1	1,235	0.41%
2024/03/06	2	68.85	0	0.00	70.30	2	1,337	0.15%
2024/03/05	5	69.30	0	0.00	69.10	5	1,615	0.31%
2024/03/04	0.1	69.90	0	0.00	69.90	0.1	1,656	0.01%
2024/03/01	0.1	69.60	0	0.00	69.30	0.1	1,643	0.01%
2024/02/29	0.1	69.80	0	0.00	69.60	0.1	1,648	0.01%
2024/02/27	0.8	70.64	0	0.00	69.80	0.8	1,652	0.05%
2024/02/23	0	0.00	1	72.00	70.90	-1	1,598	-0.06%
2024/02/22	1	71.00	0	0.00	70.80	1	1,588	0.06%
2024/02/19	0	0.00	5	70.90	70.90	-5	1,585	-0.32%
2024/02/16	1	69.50	1	70.00	70.70	0	1,584	0.00%
2024/02/15	3	68.90	5	68.74	69.70	-2	1,579	-0.13%
2024/01/30	1	68.10	2	68.60	67.60	-1	1,709	-0.06%
2024/01/26	0	0.00	0	68.30	67.90	0	1,769	0.00%
2024/01/25	0	0.00	2	68.40	68.40	-2	1,779	-0.11%
2024/01/24	3	69.20	3	68.70	68.80	0	1,787	0.00%
2024/01/22	2	68.30	0	0.00	68.90	2	1,801	0.11%
2024/01/19	2	67.40	4	69.00	67.70	-2	1,804	-0.11%
2024/01/18	0	0.00	0	67.80	67.20	0	1,809	0.00%
2024/01/17	3	68.47	0	69.20	67.90	3	1,825	0.16%
2024/01/16	3	69.00	0	0.00	69.20	3	1,816	0.17%
2024/01/12	1	69.50	0	0.00	69.50	1	1,892	0.05%
2024/01/11	2	69.10	0	0.00	69.60	2	1,907	0.10%
2024/01/09	2	70.60	0	0.00	70.10	2	1,945	0.10%
2024/01/08	0	71.10	0	0.00	71.60	0	2,002	0.00%
2024/01/05	0	0.00	1	69.70	69.50	-1	1,999	-0.05%
2024/01/02	0.1	70.50	0	0.00	70.20	0.1	2,161	0.00%
2023/12/28	0	0.00	1	71.40	71.30	-1	2,159	-0.05%
2023/12/27	1	71.40	3	71.53	71.20	-2	2,150	-0.09%
2023/12/26	0	0.00	9	70.13	70.50	-9	2,140	-0.42%
2023/12/25	7	69.00	0	0.00	68.80	7	2,144	0.33%
2023/12/22	3	69.77	3	69.73	69.30	0	2,152	0.00%
2023/12/20	2	70.55	3	71.23	70.40	-1	2,140	-0.05%
2023/12/19	5	70.22	0	70.20	70.70	5	2,135	0.23%
2023/12/18	2	71.00	4	71.00	71.40	-2	2,124	-0.10%
2023/12/15	3	71.93	2	72.60	71.70	1	2,125	0.05%
2023/12/14	0	0.00	7	71.94	72.00	-7	2,121	-0.33%
2023/12/13	1	70.70	0	0.00	70.50	1	2,104	0.05%
2023/12/12	2	70.80	2	71.50	70.60	0	2,112	0.00%
2023/12/08	3	70.77	1	70.80	70.50	2	2,103	0.10%
2023/12/07	4	71.73	0	0.00	70.50	4	2,093	0.19%
2023/12/06	3.1	72.13	0	0.00	72.20	3.1	2,076	0.15%
2023/12/05	2.4	72.06	13	72.40	72.80	-10.6	2,067	-0.51%
2023/12/04	7.6	74.21	10	74.30	73.20	-2.4	2,031	-0.12%
2023/12/01	7	76.50	5	76.80	76.20	2	1,958	0.10%
2023/11/30	39	75.94	22.1	76.53	76.90	16.9	1,833	0.92%
2023/11/29	2	71.14	13	70.81	71.00	-11	1,548	-0.71%
2023/11/28	0	0.00	7	68.50	68.50	-7	1,505	-0.46%
2023/11/27	2	68.90	2	68.01	67.80	0	1,508	0.00%
2023/11/24	2.1	69.57	2	68.80	68.80	0.1	1,515	0.01%
2023/11/21	0	0.00	1	68.60	68.60	-1	1,496	-0.07%
2023/11/20	12	67.33	12	67.50	67.80	0	1,523	0.00%
2023/11/17	10	66.90	0	0.00	67.00	10	1,558	0.64%
2023/11/16	7	66.94	3	66.33	66.40	4	1,584	0.25%
2023/11/15	7	67.51	3	67.24	66.90	4	1,628	0.24%
2023/11/14	4	66.30	3	66.77	67.10	1	1,653	0.06%
2023/11/10	4	65.95	2	66.00	66.20	2	1,718	0.12%
2023/11/09	4	66.65	2	67.00	67.00	2	1,703	0.12%
2023/11/08	0	0.00	1	71.50	71.50	-1	1,636	-0.06%
2023/11/07	0	0.00	1	71.90	71.90	-1	1,640	-0.06%
2023/11/06	2.1	72.55	0	72.20	72.40	2	1,649	0.12%
2023/11/01	2	68.50	2	68.00	68.00	0	1,638	0.00%
2023/10/27	2	69.20	2	68.80	68.50	0	1,733	0.00%
2023/10/26	0	69.70	0	0.00	69.00	0	1,771	0.00%
2023/10/23	3	71.03	2	69.30	69.20	1	1,903	0.05%
2023/10/20	3	69.00	4	69.50	70.60	-1	1,894	-0.05%
2023/10/19	0	0.00	2	70.40	70.20	-2	1,884	-0.11%
2023/10/16	2	72.20	0	0.00	71.70	2	1,883	0.11%
2023/10/13	0	0.00	5	72.06	72.50	-5	1,843	-0.27%
2023/10/12	2	71.80	2	72.00	72.40	0	1,870	0.00%
2023/10/11	5	72.30	1	72.30	71.80	4	1,896	0.21%
2023/10/05	0	0.00	1	68.50	68.60	-1	1,847	-0.05%
2023/10/04	3	67.00	2	67.50	67.70	1	1,859	0.05%
2023/10/02	0	0.00	2	68.50	68.70	-2	1,925	-0.10%
2023/09/28	5	66.40	0	0.00	67.40	5	1,947	0.26%
2023/09/27	2	65.50	7	65.34	65.60	-5	2,007	-0.25%
2023/09/26	0	0.00	0.4	67.00	66.40	-0.4	2,037	-0.02%
2023/09/22	0	0.00	1	67.30	67.20	-1	2,231	-0.04%
2023/09/20	0	0.00	3	67.50	67.40	-3	2,257	-0.13%
2023/09/19	3	68.43	0	0.00	68.20	3	2,272	0.13%
2023/09/18	1	70.20	0.1	70.00	69.70	0.9	2,272	0.04%
2023/09/15	1	69.20	0	0.00	70.10	1	2,277	0.04%
2023/09/14	0	68.80	0	68.80	69.00	0	2,279	0.00%
2023/09/07	0	0.00	1	70.40	69.80	-1	2,354	-0.04%
2023/09/06	1.4	70.48	0	0.00	70.20	1.4	2,397	0.06%
2023/09/04	0	0.00	0.3	70.80	70.40	-0.3	2,587	-0.01%
2023/08/29	0	68.50	0	68.50	68.80	0	2,646	0.00%
2023/08/24	0	0.00	1	70.60	69.80	-1	2,678	-0.04%
2023/08/23	0	0.00	2	68.35	69.80	-2	2,656	-0.08%
2023/08/22	1	66.90	0	0.00	66.80	1	2,645	0.04%
2023/08/21	5	66.50	0	0.00	67.50	5	2,645	0.19%
2023/08/18	2	68.50	0	0.00	68.10	2	2,616	0.08%
2023/08/16	0.1	67.90	3	67.50	67.80	-2.9	2,602	-0.11%
2023/08/14	1	67.20	0	0.00	67.50	1	2,622	0.04%
2023/08/10	1.2	70.05	3.1	70.00	69.90	-1.9	2,644	-0.07%
2023/08/09	2	71.10	1	71.10	71.30	1	2,650	0.04%
2023/08/07	0.2	72.68	0	72.00	72.30	0.2	2,699	0.01%
2023/08/04	1	71.60	2	72.05	72.50	-1	2,707	-0.04%
2023/08/02	2.4	72.71	0	0.00	71.80	2.4	2,700	0.09%
2023/08/01	6	75.23	2	74.70	74.60	4	2,646	0.15%
2023/07/31	2.2	77.88	6	78.10	75.90	-3.8	2,629	-0.14%
2023/07/28	5	76.60	2	77.00	77.80	3	2,611	0.12%
2023/07/27	1	73.60	1	74.10	74.00	0	2,575	0.00%
2023/07/26	6	74.20	0	0.00	73.00	6	2,553	0.24%
2023/07/25	1	75.90	3	75.90	75.80	-2	2,507	-0.08%
2023/07/20	2.1	78.52	3	78.93	78.50	-0.9	2,573	-0.03%
2023/07/19	0	0.00	4	79.30	79.30	-4	2,573	-0.16%
2023/07/18	8	80.70	0	0.00	79.90	8	2,619	0.31%
2023/07/17	4	80.55	3	82.17	81.40	1	2,644	0.04%
2023/07/14	3	81.03	6	83.07	80.60	-3	2,667	-0.11%
2023/07/13	1	80.20	4	82.20	81.70	-3	2,679	-0.11%
2023/07/07	2	79.05	0	0.00	79.40	2	2,792	0.07%
2023/07/06	5	81.86	2	83.20	81.40	3	2,779	0.11%
2023/07/05	2	82.90	4	83.75	82.70	-2	2,773	-0.07%
2023/07/04	2	82.70	2	84.00	83.60	0	2,746	0.00%
2023/07/03	1	84.20	1	83.50	83.00	0	2,782	0.00%
2023/06/30	6	83.02	12	82.82	83.10	-6	2,755	-0.22%
2023/06/27	1	77.90	0	0.00	77.70	1	2,761	0.04%
2023/06/26	0.2	79.00	0	0.00	79.00	0.2	2,786	0.01%
2023/06/21	3	80.20	0	80.50	80.00	3	2,870	0.10%
2023/06/20	1	80.40	0	0.00	80.20	1	2,945	0.03%
2023/06/15	2	81.50	1	81.50	81.80	1	3,482	0.03%
2023/06/14	1	82.20	0	0.00	81.70	1	3,665	0.03%
2023/06/13	2	82.20	3	83.10	82.60	-1	3,785	-0.03%
2023/06/12	5	82.02	0	0.00	81.10	5	3,787	0.13%
2023/06/09	0	0.00	22	82.60	82.90	-22	3,772	-0.58%
2023/06/08	9	80.53	0	0.00	79.90	9	3,723	0.24%
2023/06/07	5	81.30	0	0.00	81.40	5	3,640	0.14%
2023/06/05	0	0.00	2	81.00	80.80	-2	3,718	-0.05%
2023/06/02	10	79.55	10	80.30	80.30	0	3,775	0.00%
2023/06/01	2	79.70	0	80.10	80.00	2	3,824	0.05%
2023/05/29	0	0.00	1	82.10	81.80	-1	3,822	-0.03%
2023/05/26	11	81.61	0	0.00	80.50	11	3,819	0.29%
2023/05/25	0	0.00	10	81.20	81.60	-10	3,812	-0.26%
2023/05/24	10	80.60	0	0.00	80.90	10	3,881	0.26%
2023/05/23	0	0.00	2	81.35	81.60	-2	3,882	-0.05%
2023/05/22	0	0.00	1	80.00	80.20	-1	3,859	-0.03%
2023/05/19	0.1	80.30	7	80.16	79.70	-6.9	3,857	-0.18%
2023/05/18	1.1	79.95	0	0.00	79.20	1.1	3,859	0.03%
2023/05/17	1	78.40	0	0.00	78.90	1	3,875	0.03%
2023/05/16	0	77.80	0	77.80	78.10	0	3,902	0.00%
2023/05/12	2	77.75	0	0.00	76.90	2	3,958	0.05%
2023/05/11	2	77.75	0	0.00	77.30	2	4,023	0.05%
2023/05/09	3	79.33	0	0.00	79.20	3	4,261	0.07%
2023/05/05	0	0.00	1	80.50	80.60	-1	4,316	-0.02%
2023/05/04	2	78.90	0	0.00	79.50	2	4,469	0.04%
2023/05/02	0	0.00	1	81.80	81.80	-1	4,582	-0.02%
2023/04/25	8.1	78.48	1	79.60	78.40	7.1	5,247	0.14%
2023/04/21	2	83.20	3	82.60	82.30	-1	5,591	-0.02%
2023/04/20	3	83.97	0	84.80	83.70	3	5,675	0.05%
2023/04/19	1.1	84.00	0	0.00	83.60	1.1	5,876	0.02%
2023/04/18	2	85.90	1	85.30	85.20	1	5,991	0.02%
2023/04/17	0.1	87.80	0	0.00	87.40	0.1	6,045	0.00%
2023/04/14	7	88.10	0	0.00	88.20	7	6,108	0.11%
2023/04/13	19.1	89.05	9	88.78	88.20	10.1	6,186	0.16%
2023/04/12	5.2	92.27	1	92.30	92.10	4.2	6,168	0.07%
2023/04/11	2	93.35	6	92.63	93.50	-4	6,215	-0.06%
2023/04/10	7	92.53	2	92.20	92.20	5	6,325	0.08%
2023/04/07	5	93.06	4	93.20	93.10	1	6,410	0.02%
2023/04/06	2	93.75	2	94.10	92.90	0	6,415	0.00%
2023/03/31	3	91.73	0	0.00	92.50	3	6,384	0.05%
2023/03/30	4	91.93	2	91.60	91.50	2	6,389	0.03%
2023/03/29	0	0.00	3	93.30	91.60	-3	6,450	-0.05%
2023/03/28	10	94.27	3	94.43	93.50	7	6,521	0.11%
2023/03/27	9	96.06	5	96.52	95.90	4	6,501	0.06%
2023/03/24	3	97.47	12	97.73	96.00	-9	6,511	-0.14%
2023/03/23	7	96.47	10	96.79	96.60	-3	6,468	-0.05%
2023/03/22	3	96.53	8.2	97.21	96.90	-5.2	6,488	-0.08%
2023/03/21	8	96.25	8	96.10	95.40	0	6,506	0.00%
2023/03/20	4	95.22	11	94.70	94.60	-7	6,455	-0.11%
2023/03/17	11	88.18	11	88.77	88.80	0	6,394	0.00%
2023/03/16	12	86.60	12	86.85	86.10	0	6,350	0.00%
2023/03/15	1	84.30	5	84.20	84.40	-4	6,433	-0.06%
2023/03/14	1	81.80	2	82.10	82.10	-1	6,608	-0.02%
2023/03/13	1	82.20	1	83.10	83.10	0	6,751	0.00%
2023/03/10	9	84.79	0	84.20	84.20	9	6,986	0.13%
2023/03/09	4	86.55	1	87.80	86.00	3	7,407	0.04%
2023/03/08	1	87.10	1	87.80	87.00	0	7,551	0.00%
2023/03/07	3	86.47	2	86.55	87.00	1	7,808	0.01%
2023/03/06	0	0.00	6	84.70	84.90	-6	7,967	-0.08%
2023/03/03	0	0.00	3	82.80	82.90	-3	8,043	-0.04%
2023/03/02	2	82.40	1	82.50	82.40	1	8,226	0.01%
2023/02/24	0	0.00	1	84.10	82.60	-1	8,757	-0.01%
2023/02/23	4	83.30	3	83.10	83.30	1	8,841	0.01%
2023/02/22	4	82.80	0	0.00	82.50	4	8,948	0.04%
2023/02/21	0	0.00	6	85.75	85.60	-6	9,042	-0.07%
2023/02/20	1	86.80	1	87.10	86.50	0	9,270	0.00%
2023/02/16	5	86.30	6	86.53	87.10	-1	9,665	-0.01%
2023/02/15	2	85.20	1	85.20	85.50	1	9,951	0.01%
2023/02/14	4	84.60	4	84.50	84.20	0	10,344	0.00%
2023/02/13	1	85.20	7	85.84	85.10	-6	10,481	-0.06%
2023/02/10	0	86.60	0	86.60	85.70	0	10,540	0.00%
2023/02/09	2	85.60	2	87.10	87.40	0	10,678	0.00%
2023/02/08	29	87.23	22	85.77	86.00	7	10,680	0.07%
2023/02/07	5	88.50	6	89.05	89.40	-1	10,503	-0.01%
2023/02/06	1	89.20	1	89.20	88.80	0	10,530	0.00%
2023/02/03	2	90.75	3	90.27	90.00	-1	10,621	-0.01%
2023/02/02	1	91.71	3	91.83	91.80	-2	10,634	-0.02%
2023/02/01	4	90.15	8	91.79	91.00	-4	10,554	-0.04%
2023/01/31	16	91.54	12	91.93	91.70	4	10,600	0.04%
2023/01/30	10	90.94	9	91.19	91.80	1	10,593	0.01%
2023/01/17	6	89.20	7	89.24	88.20	-1	10,536	-0.01%
2023/01/16	23	89.29	14.1	89.60	89.70	9	10,549	0.08%
2023/01/13	10.1	89.25	24	90.13	90.80	-13.9	10,314	-0.14%
2023/01/12	3	87.70	3	87.73	88.20	0	10,081	0.00%
2023/01/11	22	88.63	29.3	89.30	89.40	-7.3	10,013	-0.07%
2023/01/10	16.3	88.10	8	85.96	86.00	8.3	9,861	0.08%
2023/01/09	17	89.60	11	89.22	90.20	6	9,800	0.06%
2023/01/06	10	89.44	19	89.51	88.00	-9	9,627	-0.09%
2023/01/05	1	88.81	1	89.30	87.00	0	9,544	0.00%
2023/01/04	3	87.93	3	87.97	89.00	0	9,505	0.00%
2023/01/03	2	87.60	1	83.60	87.50	1	9,496	0.01%
2022/12/30	3	87.16	2	86.45	84.70	1	9,586	0.01%
2022/12/29	0	85.80	0	0.00	85.80	0	9,837	0.00%
2022/12/28	3	86.93	1	84.20	84.40	2	9,908	0.02%
2022/12/27	2	87.80	0	0.00	88.20	2	9,889	0.02%
2022/12/26	0	85.10	0	85.10	84.10	0	9,879	0.00%
2022/12/23	0	84.90	0	84.90	86.30	0	10,004	0.00%
2022/12/22	1	87.40	21.1	85.83	85.50	-20.1	10,141	-0.20%
2022/12/21	1	86.40	0	0.00	85.70	1	10,173	0.01%
2022/12/20	5.3	88.90	3	87.53	85.80	2.3	10,097	0.02%
2022/12/19	4	88.85	4	89.95	90.20	0	10,007	0.00%
2022/12/16	4	89.18	4	89.55	90.00	0	9,957	0.00%
2022/12/15	5	90.70	3	91.43	90.80	2	9,923	0.02%
2022/12/14	8	91.01	0	0.00	91.50	8	9,882	0.08%
2022/12/13	2	91.30	2	89.35	89.10	0	9,783	0.00%
2022/12/12	5	92.18	3	92.43	91.20	2	9,667	0.02%
2022/12/09	8	92.40	5	93.42	92.70	3	9,562	0.03%
2022/12/08	2	93.00	11	93.01	93.50	-9	9,341	-0.10%
2022/12/07	3	94.27	6.1	94.29	92.60	-3.1	9,217	-0.03%
2022/12/06	7	95.04	17	95.77	95.80	-10	9,039	-0.11%
2022/12/05	4	96.53	7	96.86	97.10	-3	8,863	-0.03%
2022/12/02	5	94.34	39	94.47	95.70	-34	8,733	-0.39%
2022/12/01	17	92.14	29	93.31	92.20	-12	8,478	-0.14%
2022/11/30	5	85.38	11	86.31	86.90	-6	8,058	-0.07%
2022/11/29	8	83.41	11	84.05	85.40	-3	7,899	-0.04%
2022/11/28	5	82.04	13	83.01	83.20	-8	7,584	-0.11%
2022/11/25	6	80.08	9	79.77	79.80	-3	7,371	-0.04%
2022/11/24	9	79.83	8	78.86	79.70	1	7,228	0.01%
2022/11/23	4	77.52	13	75.97	80.00	-9	7,046	-0.13%
2022/11/22	16	73.93	13	73.45	73.30	3	6,665	0.05%
2022/11/21	7	73.79	9	73.40	73.40	-2	6,521	-0.03%
2022/11/18	10	73.42	3	73.77	72.00	7	6,434	0.11%
2022/11/17	5	71.50	7	72.44	73.40	-2	6,329	-0.03%
2022/11/16	8	70.54	5	69.38	70.80	3	6,197	0.05%
2022/11/15	5	69.84	3	69.93	69.90	2	5,976	0.03%
2022/11/14	0	0.00	4	66.60	67.30	-4	5,673	-0.07%
2022/11/11	13	68.45	5	67.50	67.20	8	5,581	0.14%
2022/11/10	41	65.63	34.1	65.80	66.00	6.9	5,267	0.13%
2022/11/09	1	60.10	5	61.44	65.20	-4	4,856	-0.08%
2022/11/08	3	60.47	0	0.00	59.30	3	4,684	0.06%
2022/11/07	4	60.35	1	59.50	59.40	3	4,629	0.06%
2022/11/04	0.1	62.50	0	0.00	63.40	0.1	4,495	0.00%
2022/11/02	5	59.40	5	59.20	59.40	0	4,315	0.00%
2022/11/01	0	0.00	1	60.50	59.40	-1	4,280	-0.02%
2022/10/31	0	58.90	1	59.00	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	1	56.40	2	57.95	59.70	-1	4,078	-0.02%
2022/10/26	1	55.40	4	55.48	55.60	-3	3,956	-0.08%
2022/10/24	5	55.28	11	55.57	54.70	-6	3,840	-0.16%
2022/10/20	4	54.65	0	0.00	54.80	4	3,781	0.11%
2022/10/19	0	0.00	0.1	56.20	55.40	-0.1	3,766	0.00%
2022/10/18	7	54.93	1	57.80	55.10	6	3,721	0.16%
2022/10/14	1	54.00	33.1	55.03	55.10	-32.1	3,567	-0.90%
2022/10/13	1	54.60	3	52.03	50.10	-2	3,540	-0.06%
2022/10/12	37.1	54.92	5	54.30	53.90	32.1	3,454	0.93%
2022/10/11	2	56.35	2	57.15	55.70	0	3,414	0.00%
2022/10/07	4	61.43	2	61.70	61.50	2	3,430	0.06%
2022/10/06	18	59.82	19.1	60.26	63.00	-1.1	3,342	-0.03%
2022/10/05	0	58.10	3	59.47	60.20	-3	3,052	-0.10%
2022/10/04	1	54.50	1	55.00	54.80	0	2,945	0.00%
2022/10/03	2.1	52.73	1	53.91	54.00	1.1	2,846	0.04%
2022/09/30	6	54.00	8	54.86	55.20	-2	2,844	-0.07%
2022/09/29	4	58.10	9	59.30	56.00	-5	2,759	-0.18%
2022/09/28	0	0.00	3	62.13	62.10	-3	2,629	-0.11%
2022/09/27	2	68.00	3	68.17	69.00	-1	2,632	-0.04%
2022/09/22	6	72.47	0	0.00	72.30	6	2,827	0.21%
2022/09/21	1	73.50	1	73.60	73.60	0	2,863	0.00%
2022/09/20	0	0.00	2	74.30	74.50	-2	2,890	-0.07%
2022/09/19	2	72.70	0	0.00	72.70	2	2,946	0.07%
2022/09/16	0	0.00	1	74.10	73.70	-1	2,972	-0.03%
2022/09/15	0	0.00	5	73.90	73.70	-5	3,056	-0.16%
2022/09/14	1	72.60	1	73.40	74.30	0	3,181	0.00%
2022/09/13	1	75.50	4	75.08	75.00	-3	3,198	-0.09%
2022/09/12	6	73.70	7	73.87	73.10	-1	3,212	-0.03%
2022/09/08	2	71.70	2	71.70	71.80	0	3,289	0.00%
2022/09/07	1	68.30	0	0.00	67.60	1	3,408	0.03%
2022/09/06	0	0.00	1	70.30	69.50	-1	3,537	-0.03%
2022/09/02	0	0.00	3	73.60	73.30	-3	3,665	-0.08%
2022/09/01	1	74.10	1	73.30	73.80	0	3,706	0.00%
2022/08/30	4	74.38	3	75.00	75.00	1	3,759	0.03%
2022/08/29	10.1	72.21	0	73.30	73.30	10.1	3,776	0.27%
2022/08/26	0	74.90	0	74.90	75.50	0	3,813	0.00%
2022/08/25	0	0.00	10	74.50	74.90	-10	3,848	-0.26%
2022/08/24	0	0.00	1	72.80	72.90	-1	3,982	-0.03%
2022/08/23	3	73.90	0	0.00	73.60	3	4,106	0.07%
2022/08/22	2	77.80	1	78.30	76.70	1	4,233	0.02%
2022/08/19	1	78.40	0	0.00	77.60	1	4,308	0.02%
2022/08/18	1	75.80	3	76.37	77.10	-2	4,424	-0.05%
2022/08/17	1	75.60	1	76.50	76.60	0	4,522	0.00%
2022/08/16	0	0.00	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	0	0.00	1	77.40	76.80	-1	4,690	-0.02%
2022/08/11	2	75.95	6	77.83	78.20	-4	4,797	-0.08%
2022/08/09	1	75.00	0	0.00	75.10	1	4,966	0.02%
2022/08/05	2	75.05	1	74.20	75.20	1	5,100	0.02%
2022/08/04	2	71.60	2	72.10	72.30	0	5,225	0.00%
2022/08/03	1	71.00	7.3	71.74	71.30	-6.3	5,399	-0.12%
2022/08/02	0.2	72.10	0	0.00	72.30	0.2	5,480	0.00%
2022/08/01	9	74.60	0	0.00	74.00	9	5,523	0.16%
2022/07/28	1.1	74.27	1	74.30	74.20	0.1	5,564	0.00%
2022/07/27	3	73.17	3	74.77	74.80	0	5,569	0.00%
2022/07/26	1.1	74.17	1	73.80	73.50	0.1	5,613	0.00%
2022/07/22	1	77.00	0	0.00	76.70	1	5,673	0.02%
2022/07/21	0	0.00	3	76.10	76.60	-3	5,729	-0.05%
2022/07/20	3	75.27	0	0.00	73.70	3	5,735	0.05%
2022/07/19	1	73.10	0	0.00	73.00	1	5,774	0.02%
2022/07/18	0	0.00	2	73.70	73.70	-2	5,829	-0.03%
2022/07/15	4	73.35	1	72.40	73.80	3	5,813	0.05%
2022/07/14	3	68.00	6	69.22	72.10	-3	5,742	-0.05%
2022/07/13	0	0.00	8	67.29	67.20	-8	5,714	-0.14%
2022/07/12	4	64.60	1	63.80	63.60	3	5,791	0.05%
2022/07/11	1	66.90	1	67.50	67.30	0	5,889	0.00%
2022/07/08	5	66.12	2	67.00	67.80	3	5,906	0.05%
2022/07/06	3	64.53	2	65.30	64.20	1	5,826	0.02%
2022/07/05	1	65.80	3	64.00	66.60	-2	5,881	-0.03%
2022/07/04	2	67.50	2	67.30	65.90	0	5,860	0.00%
2022/07/01	3	70.60	6	69.27	67.00	-3	5,846	-0.05%
2022/06/30	5	72.84	1	72.00	72.90	4	5,781	0.07%
2022/06/29	4	76.23	3	75.80	75.70	1	5,942	0.02%
2022/06/28	2	78.60	0	0.00	79.20	2	6,026	0.03%
2022/06/27	1	80.30	6	79.65	80.80	-5	6,196	-0.08%
2022/06/24	9	77.40	3	77.27	76.40	6	6,162	0.10%
2022/06/23	4	78.18	2	78.20	77.00	2	6,159	0.03%
2022/06/22	8	83.43	7	85.71	79.80	1	6,105	0.02%
2022/06/20	4	88.98	1	89.70	87.10	3	5,970	0.05%
2022/06/17	3	89.20	8	90.34	91.00	-5	5,916	-0.08%
2022/06/16	2	93.70	4	93.30	90.40	-2	5,823	-0.03%
2022/06/15	3	95.16	12.1	95.15	94.60	-9	5,699	-0.16%
2022/06/14	4	91.88	4	92.78	93.10	0	5,619	0.00%
2022/06/13	5	93.70	3	93.80	93.40	2	5,567	0.04%
2022/06/10	6	92.98	1	93.50	93.90	5	5,505	0.09%
2022/06/09	2	92.40	4	91.28	93.00	-2	5,493	-0.04%
2022/06/07	0	0.00	0	91.00	91.50	0	5,531	0.00%
2022/06/02	2	93.90	4	93.15	92.20	-2	5,741	-0.03%
2022/06/01	17	93.86	6.1	93.44	93.20	10.9	5,905	0.18%
2022/05/31	3	93.46	2	92.85	93.90	1	5,802	0.02%
2022/05/30	5	91.64	8.3	91.41	91.10	-3.3	5,707	-0.06%
2022/05/27	3	88.70	3	89.13	88.50	0	5,556	0.00%
2022/05/26	1.2	87.67	3	87.70	87.30	-1.8	5,496	-0.03%
2022/05/25	4	85.10	1	85.80	86.30	3	5,420	0.06%
2022/05/24	0	0.00	3	84.30	83.80	-3	5,415	-0.06%
2022/05/20	1	84.80	0	0.00	84.20	1	5,474	0.02%
2022/05/19	4	84.75	8	83.41	85.50	-4	5,432	-0.07%
2022/05/18	1	82.80	3	83.73	83.50	-2	5,408	-0.04%
2022/05/17	2	79.75	2	80.25	81.00	0	5,653	0.00%
2022/05/16	3	80.07	1	80.00	79.60	2	5,947	0.03%
2022/05/13	7	80.91	10	80.69	81.00	-3	5,981	-0.05%
2022/05/12	3	80.33	3	80.97	78.70	0	6,012	0.00%
2022/05/11	5	80.06	4	79.68	80.30	1	6,076	0.02%
2022/05/10	0	77.60	4	76.00	77.80	-4	6,048	-0.07%
2022/05/06	2	74.80	2	76.40	76.70	0	6,147	0.00%
2022/05/05	1	77.90	2	78.00	77.40	-1	6,239	-0.02%
2022/05/03	9	75.46	7	76.24	75.70	2	6,439	0.03%
2022/04/29	0	0.00	11	74.19	74.00	-11	6,532	-0.17%
2022/04/28	12	73.79	1	73.80	73.60	11	6,651	0.17%
2022/04/27	1	70.60	2	71.10	73.00	-1	6,763	-0.01%
2022/04/26	2	75.15	1	75.30	74.70	1	7,265	0.01%
2022/04/25	1	74.50	0	76.10	74.50	1	7,506	0.01%
2022/04/22	5	79.98	1	79.31	79.20	4	7,569	0.05%
2022/04/21	0	0.00	0	81.50	82.10	0	7,655	0.00%
2022/04/20	11	81.23	0	0.00	81.60	11	7,659	0.14%
2022/04/19	3	81.90	4	81.75	81.20	-1	7,711	-0.01%
2022/04/18	6	82.78	3	83.33	81.80	3	7,757	0.04%
2022/04/15	16	85.55	2	85.20	85.10	14	7,752	0.18%
2022/04/14	5	90.42	2	92.30	89.80	3	7,772	0.04%
2022/04/13	2	92.10	0	0.00	91.70	2	7,858	0.03%
2022/04/12	6	91.45	6	91.15	90.70	0	7,958	0.00%
2022/04/11	12	94.78	9	94.36	91.50	3	8,225	0.04%
2022/04/08	1	95.50	3	95.93	96.00	-2	8,444	-0.02%
2022/04/07	2	94.70	4	95.90	94.00	-2	9,352	-0.02%
2022/04/06	1	96.30	0.2	97.00	96.50	0.9	9,393	0.01%
2022/04/01	13	97.62	17	98.38	97.00	-4	9,483	-0.04%
2022/03/31	9	97.12	8	97.94	96.90	1	9,499	0.01%
2022/03/30	8	96.68	9	96.68	96.70	-1	9,423	-0.01%
2022/03/29	1	93.30	3	93.40	93.50	-2	9,371	-0.02%
2022/03/28	2	90.90	0	92.50	92.60	2	9,488	0.02%
2022/03/25	1	91.70	0	0.00	91.30	1	9,535	0.01%
2022/03/24	2	93.50	1	93.00	92.70	1	9,568	0.01%
2022/03/23	1	94.70	7.1	94.84	94.00	-6.1	9,633	-0.06%
2022/03/22	2	93.75	6	94.08	93.90	-4	9,818	-0.04%
2022/03/21	1	94.90	3	94.93	94.00	-2	9,945	-0.02%
2022/03/18	1	92.90	0	0.00	94.00	1	10,199	0.01%
2022/03/17	13	92.46	10	93.00	93.20	3	10,610	0.03%
2022/03/16	12	91.63	12	90.08	90.10	0	10,825	0.00%
2022/03/15	5.1	90.92	17	91.51	90.20	-12	11,126	-0.11%
2022/03/14	5	91.84	3	91.87	92.10	2	11,667	0.02%
2022/03/11	11.1	91.05	3	90.80	91.40	8.1	12,871	0.06%
2022/03/10	3	91.37	2	90.90	91.90	1	13,691	0.01%
2022/03/09	1	87.29	2	87.85	88.10	-1	14,495	-0.01%
2022/03/08	3	87.47	0	0.00	84.50	3	14,585	0.02%
2022/03/07	5.1	90.77	3	90.90	89.90	2.1	14,547	0.01%
2022/03/04	2	98.40	2	98.80	98.30	0	14,706	0.00%
2022/03/03	12	101.25	11	100.14	99.90	1	14,954	0.01%
2022/03/01	1	99.70	1	99.50	99.50	0	15,538	0.00%
2022/02/25	16	98.85	8	98.68	98.00	8	15,753	0.05%
2022/02/24	22	98.67	16	99.41	97.00	6	16,040	0.04%
2022/02/23	13	99.95	4	100.23	100.50	9	16,465	0.05%
2022/02/22	5	99.32	14	99.16	99.10	-9	17,701	-0.05%
2022/02/21	3	101.33	11	101.95	101.50	-8	17,998	-0.04%
2022/02/18	0	0.00	5	102.00	103.00	-5	18,520	-0.03%
2022/02/17	14	103.86	12	107.08	103.00	2	19,553	0.01%
2022/02/16	16	103.28	17	104.59	104.50	-1	20,167	0.00%
2022/02/15	6	101.13	4	101.63	99.90	2	20,186	0.01%
2022/02/14	4	100.10	2	100.00	99.40	2	20,282	0.01%
2022/02/11	1.1	103.00	1	103.00	103.50	0.1	20,401	0.00%
2022/02/10	1	102.50	13	103.77	104.00	-12	20,671	-0.06%
2022/02/09	3.1	102.65	3	103.33	101.50	0.1	20,938	0.00%
2022/02/08	11	100.00	2	101.00	101.50	9	21,134	0.04%
2022/02/07	13	99.80	9	98.91	100.50	4	21,540	0.02%
2022/01/26	12	97.78	9	99.36	96.50	3	21,844	0.01%
2022/01/25	12	98.90	8	100.05	97.70	4	22,373	0.02%
2022/01/24	7	99.91	8	100.54	101.00	-1	22,427	0.00%
2022/01/21	9	100.33	8	101.19	99.80	1	22,293	0.00%
2022/01/20	9	103.94	16.6	104.20	105.50	-7.6	22,233	-0.03%
2022/01/19	29	105.35	16	106.13	102.50	13	22,146	0.06%
2022/01/18	11	103.55	24	104.06	104.50	-13	21,613	-0.06%
2022/01/17	3	100.83	29	100.00	101.00	-26	21,397	-0.12%
2022/01/14	22	96.35	13	94.72	97.50	9	21,306	0.04%
2022/01/13	9	96.81	1	97.00	97.30	8	21,239	0.04%
2022/01/12	6	97.63	7	98.51	97.20	-1	21,277	0.00%
2022/01/11	15	97.65	2	97.35	96.70	13	21,336	0.06%
2022/01/10	13	99.92	25	99.74	99.70	-12	21,267	-0.06%
2022/01/07	16	97.63	14	98.17	98.40	2	21,296	0.01%
2022/01/06	11	101.23	5	101.00	100.00	6	21,192	0.03%
2022/01/05	10	102.45	11	102.68	102.00	-1	21,131	0.00%
2022/01/04	30	106.28	7	105.64	103.00	23	21,050	0.11%
2022/01/03	9	108.33	30	109.73	108.00	-21	20,803	-0.10%
2021/12/30	77	109.73	94	110.06	108.00	-17	20,563	-0.08%
2021/12/29	3	102.83	0	0.00	104.00	3	19,656	0.02%
2021/12/28	4	103.00	1	103.50	104.00	3	19,649	0.02%
2021/12/27	10	103.60	40	102.92	103.50	-30	19,596	-0.15%
2021/12/24	4.1	99.48	0	0.00	99.00	4.1	19,414	0.02%
2021/12/23	18	100.39	6	101.58	100.00	12	19,384	0.06%
2021/12/22	8	99.95	7	100.71	99.90	1	19,302	0.01%
2021/12/21	7	97.93	19	96.55	98.60	-12	19,228	-0.06%
2021/12/20	1	96.70	2.2	96.85	97.00	-1.2	19,192	-0.01%
2021/12/17	3	97.87	6.6	97.58	96.50	-3.6	19,229	-0.02%
2021/12/16	63	100.68	52	99.69	99.30	11	19,187	0.06%
2021/12/15	8	96.59	8.2	97.38	97.70	-0.2	19,043	0.00%
2021/12/14	6.1	97.10	24.5	97.87	96.00	-18.4	19,087	-0.10%
2021/12/13	22.6	101.14	14	100.36	99.90	8.6	18,891	0.05%
2021/12/10	25	107.04	23	105.91	107.00	2	18,615	0.01%
2021/12/09	7	109.14	5	109.00	107.50	2	18,489	0.01%
2021/12/08	22	110.07	19.1	111.37	112.00	3	18,344	0.02%
2021/12/07	93	112.94	69	112.72	107.00	24	17,874	0.13%
2021/12/06	30	109.88	22	109.95	109.50	8	16,748	0.05%
2021/12/03	46.3	105.58	100	108.05	109.50	-53.8	16,041	-0.34%
2021/12/02	18	101.19	10	100.65	99.60	8	15,372	0.05%
2021/12/01	1	99.50	9	101.59	102.50	-8	15,381	-0.05%
2021/11/30	49	100.41	45	100.71	101.00	4	15,444	0.03%
2021/11/29	46.3	94.72	33	95.44	97.50	13.3	15,212	0.09%
2021/11/26	19.5	98.90	13	98.76	98.10	6.5	15,055	0.04%
2021/11/25	8.1	101.15	28.1	101.93	97.60	-20	14,969	-0.13%
2021/11/24	29.5	101.81	5.1	101.20	100.50	24.4	14,943	0.16%
2021/11/23	44.1	105.36	42	104.40	103.00	2.1	15,431	0.01%
2021/11/22	29.7	107.30	15	107.27	106.00	14.7	15,499	0.10%
2021/11/19	49.1	108.43	50	109.02	110.50	-0.9	15,450	-0.01%
2021/11/18	24	102.42	17.4	103.60	102.50	6.6	14,492	0.05%
2021/11/17	28.3	107.04	29	105.57	104.50	-0.7	14,358	-0.01%
2021/11/16	62	106.49	35.9	104.83	105.50	26.1	13,936	0.19%
2021/11/15	29	100.15	34.6	102.16	104.00	-5.6	12,958	-0.04%
2021/11/12	3	92.77	22	93.08	94.90	-19	12,162	-0.16%
2021/11/11	23	90.45	19	91.00	89.20	4	11,948	0.03%
2021/11/10	7	93.21	5.4	94.21	92.80	1.6	11,963	0.01%
2021/11/09	32.6	95.15	9	93.82	92.50	23.6	11,975	0.20%
2021/11/08	22.1	94.31	16	94.58	93.70	6.1	11,748	0.05%
2021/11/05	18.1	91.28	18.3	91.69	92.10	-0.2	11,516	0.00%
2021/11/04	32	91.57	36	91.63	90.30	-4	11,317	-0.04%
2021/11/03	27.3	88.65	15	89.35	90.00	12.3	11,054	0.11%
2021/11/02	20	85.60	36	87.59	87.60	-16	10,812	-0.15%
2021/11/01	9	82.51	23	81.73	83.00	-14	10,543	-0.13%
2021/10/29	4	79.85	1	79.70	79.80	3	10,530	0.03%
2021/10/28	20	80.20	2	80.05	80.00	18	10,696	0.17%
2021/10/27	2	80.40	19.1	81.03	82.20	-17.1	10,770	-0.16%
2021/10/26	14	80.06	7	79.90	78.80	7	11,093	0.06%
2021/10/25	13	80.24	5	80.50	80.60	8	11,508	0.07%
2021/10/22	7	79.79	13	80.23	79.50	-6	12,129	-0.05%
2021/10/21	5	80.90	2	80.25	79.50	3	12,754	0.02%
2021/10/20	8	79.99	4	80.52	80.80	4	13,014	0.03%
2021/10/19	21	79.46	16	80.15	80.80	5	13,832	0.04%
2021/10/18	6	77.40	7	77.81	77.00	-1	14,492	-0.01%
2021/10/15	9	77.15	16	77.57	76.90	-7	15,522	-0.04%
2021/10/14	16	74.80	9	75.42	74.50	7	15,779	0.04%
2021/10/13	4	74.98	0	0.00	73.10	4	16,007	0.02%
2021/10/12	6	77.12	15	77.40	76.70	-9	16,274	-0.06%
2021/10/08	7	77.50	5	78.02	76.90	2	16,672	0.01%
2021/10/07	0	75.00	18	76.87	78.00	-18	16,797	-0.11%
2021/10/06	7	74.00	6	75.62	72.70	1	17,065	0.01%
2021/10/05	9	73.60	5	73.64	75.50	4	17,617	0.02%
2021/10/04	0	0.00	1.2	72.80	71.60	-1.2	17,805	-0.01%
2021/10/01	1	76.80	6	74.65	74.50	-5	18,286	-0.03%
2021/09/30	9	77.17	0	0.00	78.50	9	18,839	0.05%
2021/09/29	3.1	77.98	2	76.90	76.70	1.1	19,801	0.01%
2021/09/28	7	80.44	6	79.83	80.20	1	20,290	0.00%
2021/09/27	1	81.60	5	82.10	82.10	-4	20,489	-0.02%
2021/09/24	5	82.22	7	82.36	81.80	-2	20,558	-0.01%
2021/09/23	6	80.75	6	80.45	80.20	0	20,544	0.00%
2021/09/22	3	80.07	2	80.50	79.90	1	20,602	0.00%
2021/09/17	11	81.83	8	81.95	82.30	3	20,639	0.01%
2021/09/16	5	80.40	12	80.83	80.90	-7	20,565	-0.03%
2021/09/15	24	79.58	11	79.41	79.20	13	20,608	0.06%
2021/09/14	7	80.37	10	82.54	82.50	-3	20,567	-0.01%
2021/09/13	32	84.33	20	83.34	81.90	12	20,575	0.06%
2021/09/10	13	84.92	17	85.68	85.90	-4	20,722	-0.02%
2021/09/09	5	83.24	0	0.00	83.70	5	20,910	0.02%
2021/09/08	16.1	84.08	13	84.85	83.20	3.1	21,005	0.01%
2021/09/07	9	86.34	5	85.36	84.00	4	21,215	0.02%
2021/09/06	6	90.82	10	90.20	89.10	-4	21,506	-0.02%
2021/09/03	3	89.27	27.1	90.76	89.90	-24.1	21,553	-0.11%
2021/09/02	8.3	89.83	4	89.00	88.20	4.3	21,610	0.02%
2021/09/01	9	89.39	16.1	89.67	89.30	-7.1	21,881	-0.03%
2021/08/31	25	88.90	19	88.59	89.00	6	22,369	0.03%
2021/08/30	29	90.63	18.2	90.66	90.70	10.8	22,517	0.05%
2021/08/27	43.5	90.68	24	91.45	88.10	19.5	22,294	0.09%
2021/08/26	13	88.92	22.4	89.29	89.00	-9.4	21,885	-0.04%
2021/08/25	22.5	87.84	25	87.29	87.10	-2.5	21,725	-0.01%
2021/08/24	39.1	83.35	41	83.79	83.50	-1.9	21,832	-0.01%
2021/08/23	25	79.81	24.1	79.88	82.10	0.9	21,737	0.00%
2021/08/20	12.1	74.43	14.1	74.89	74.70	-2	21,865	-0.01%
2021/08/19	27	75.46	28	74.93	73.00	-1	22,106	0.00%
2021/08/18	30	72.87	26	72.86	76.20	4	22,884	0.02%
2021/08/17	1.1	74.32	0	0.00	70.70	1.1	23,082	0.00%
2021/08/16	4	75.37	4.1	75.64	75.10	0	23,154	0.00%
2021/08/13	4.1	78.66	13	76.86	75.30	-8.9	23,147	-0.04%
2021/08/12	7.1	80.58	4	81.68	80.50	3.1	23,085	0.01%
2021/08/11	13	84.56	13	84.36	81.50	0	23,097	0.00%
2021/08/10	11	86.42	18	87.32	86.60	-7	23,045	-0.03%
2021/08/09	27	87.66	24.1	87.08	86.00	2.9	23,132	0.01%
2021/08/06	4	90.53	9	91.02	90.50	-5	23,119	-0.02%
2021/08/05	18	90.86	7.1	90.92	91.00	10.9	23,229	0.05%
2021/08/04	9	97.32	4	96.70	96.10	5	23,252	0.02%
2021/08/03	9	98.71	11	99.20	98.70	-2	23,316	-0.01%
2021/08/02	20	99.57	17	98.78	97.80	3	23,312	0.01%
2021/07/30	18.1	100.86	33	99.20	98.50	-14.9	23,388	-0.06%
2021/07/29	28.2	99.63	22	99.00	99.90	6.2	23,203	0.03%
2021/07/28	32	98.52	41	97.05	95.50	-9	22,890	-0.04%
2021/07/27	43	108.84	51	107.48	102.00	-8	22,520	-0.04%
2021/07/26	16	108.00	8.5	110.91	111.50	7.5	22,087	0.03%
2021/07/23	26	101.48	54.3	102.65	101.50	-28.3	21,851	-0.13%
2021/07/22	42.3	100.14	25	100.36	95.70	17.3	21,098	0.08%
2021/07/21	57	95.59	81.1	96.67	99.00	-24.1	20,593	-0.12%
2021/07/20	18.1	93.03	13	92.70	90.00	5.1	20,185	0.03%
2021/07/19	25	93.50	18	93.18	94.00	7	20,007	0.04%
2021/07/16	32	92.16	25	93.39	92.00	7	19,996	0.04%
2021/07/15	27	91.03	26	92.80	94.10	1	19,835	0.01%
2021/07/14	7	87.76	8	88.48	87.80	-1	19,608	-0.01%
2021/07/13	15	88.22	30	88.93	86.70	-15	19,664	-0.08%
2021/07/12	38	86.64	41.1	86.37	86.10	-3.1	19,747	-0.02%
2021/07/09	39.3	90.73	23.2	91.96	89.60	16.1	19,452	0.08%
2021/07/08	41.7	95.14	36.1	95.93	92.70	5.6	19,914	0.03%
2021/07/07	61.1	94.42	51	94.86	94.30	10	19,877	0.05%
2021/07/06	64.1	92.68	95.9	93.87	95.00	-31.8	19,908	-0.16%
2021/07/05	47	89.12	44.3	89.87	89.40	2.7	19,773	0.01%
2021/07/02	16	85.12	41	86.06	87.00	-25	19,626	-0.13%
2021/07/01	13	84.28	13	84.32	84.20	0	19,762	0.00%
2021/06/30	9	84.56	11	84.64	83.60	-2	20,198	-0.01%
2021/06/29	15	83.95	9	83.99	83.00	6	20,449	0.03%
2021/06/28	4	82.80	8.2	84.07	84.80	-4.2	20,762	-0.02%
2021/06/25	13	84.11	1	84.80	83.20	12	21,330	0.06%
2021/06/24	13.1	84.45	10	83.72	83.80	3.1	21,982	0.01%
2021/06/23	10	84.16	7	83.93	84.30	3	22,091	0.01%
2021/06/22	14	83.31	20	83.50	82.10	-6	22,386	-0.03%
2021/06/21	38	84.48	53	84.15	82.40	-15	22,706	-0.07%
2021/06/18	31.1	88.88	84	89.23	87.50	-52.9	23,376	-0.23%
2021/06/17	25	88.35	10	88.23	89.60	15	23,783	0.06%
2021/06/16	22.3	87.78	8	88.19	87.50	14.3	24,229	0.06%
2021/06/15	18	88.30	29	86.94	90.00	-11	25,069	-0.04%
2021/06/11	8	85.81	5	86.78	84.50	3	24,995	0.01%
2021/06/09	26.4	85.81	19.2	86.30	85.70	7.3	26,625	0.03%
2021/06/08	30.3	87.48	30	87.51	84.20	0.3	27,884	0.00%
2021/06/07	65	85.55	21	83.25	87.20	44	27,538	0.16%
2021/06/04	6	83.82	4	83.18	83.00	2	27,240	0.01%
2021/06/03	25	84.50	13	84.96	84.20	12	27,256	0.04%
2021/06/02	13	82.81	8	82.79	81.80	5	27,047	0.02%
2021/06/01	56	86.42	75	86.77	84.40	-19	26,955	-0.07%
2021/05/31	16	84.41	13	84.45	84.50	3	26,494	0.01%
2021/05/28	27	85.67	35	86.31	85.00	-8	26,478	-0.03%
2021/05/27	16	82.63	10	82.71	85.20	6	26,321	0.02%
2021/05/26	71	83.52	50	82.33	81.70	21	26,119	0.08%
2021/05/25	17	80.19	29	80.98	83.10	-12	25,501	-0.05%
2021/05/24	18	72.97	16	73.59	75.60	2	25,543	0.01%
2021/05/21	17	72.18	7	74.27	71.60	10	26,221	0.04%
2021/05/20	11	71.88	3	72.87	71.00	8	26,151	0.03%
2021/05/19	13	71.55	46	72.26	73.60	-33	26,804	-0.12%
2021/05/18	3	66.60	5	67.50	67.90	-2	27,074	-0.01%
2021/05/17	35	67.19	33	63.79	61.80	2	27,495	0.01%
2021/05/14	17	71.28	22	68.80	67.40	-5	27,541	-0.02%
2021/05/13	24	68.48	16	69.73	69.90	8	27,518	0.03%
2021/05/12	16	69.85	28.2	69.99	69.00	-12.2	27,319	-0.04%
2021/05/11	1	75.80	21.3	73.84	73.50	-20.3	26,957	-0.08%
2021/05/10	23	78.32	4	79.05	76.10	19	26,832	0.07%
2021/05/07	2	77.55	18	77.54	78.60	-16	26,719	-0.06%
2021/05/06	6	73.38	21	73.06	72.50	-15	26,504	-0.06%
2021/05/05	22	75.18	3	75.90	75.00	19	26,402	0.07%
2021/05/04	27	74.37	35.2	72.10	74.50	-8.2	26,331	-0.03%
2021/05/03	21	80.17	10.3	79.23	77.10	10.7	26,126	0.04%
2021/04/29	3	84.04	14	83.74	83.60	-11	26,020	-0.04%
2021/04/28	18	84.62	15	84.99	85.00	3	25,992	0.01%
2021/04/27	30.1	87.25	20.2	87.55	85.00	9.9	26,046	0.04%
2021/04/26	61	89.25	51.5	89.02	87.50	9.5	25,947	0.04%
2021/04/23	19	84.18	29	84.24	86.00	-10	25,461	-0.04%
2021/04/22	29	84.19	17	84.36	81.80	12	25,531	0.05%
2021/04/21	25	82.65	19	83.75	84.70	6	25,326	0.02%
2021/04/20	8	83.91	18	83.13	82.70	-10	25,279	-0.04%
2021/04/19	7	81.93	4	82.35	81.50	3	25,174	0.01%
2021/04/16	11.1	86.70	10	85.55	84.20	1.1	25,001	0.00%
2021/04/15	42	83.53	8	83.43	85.30	34	24,721	0.14%
2021/04/14	29	83.44	10	83.50	83.50	19	24,588	0.08%
2021/04/13	25.1	87.83	34	87.33	86.70	-9	24,015	-0.04%
2021/04/12	59	86.15	69	88.60	84.60	-10	23,619	-0.04%
2021/04/09	63.1	90.97	41	90.14	90.00	22.1	23,075	0.10%
2021/04/08	12	84.78	26.1	82.63	87.50	-14.1	22,332	-0.06%
2021/04/07	24.5	77.86	11	78.10	79.60	13.5	21,988	0.06%
2021/04/06	11.1	76.31	4	76.93	79.00	7.1	21,735	0.03%
2021/04/01	11	73.44	6	73.18	73.40	5	21,552	0.02%
2021/03/31	10	71.69	6	72.07	71.50	4	21,285	0.02%
2021/03/30	90	72.86	70	71.53	70.60	20	20,950	0.10%
2021/03/29	12	68.28	23.6	68.42	69.80	-11.6	20,382	-0.06%
2021/03/26	10	63.19	0	0.00	63.50	10	19,764	0.05%
2021/03/25	8	62.31	6	61.65	62.00	2	19,704	0.01%
2021/03/24	4.2	64.79	4	64.25	63.80	0.2	19,452	0.00%
2021/03/23	46	64.61	102	64.37	64.60	-56	19,161	-0.29%	大賣/
2021/03/22	26.2	60.74	16	61.04	60.70	10.2	18,520	0.06%
2021/03/19	10	57.13	46.5	58.15	58.90	-36.5	18,836	-0.19%
2021/03/18	123.4	58.97	94	58.74	56.80	29.4	18,622	0.16%	大買/
2021/03/17	13	55.48	21	55.36	56.00	-8	18,373	-0.04%
2021/03/16	43	55.11	28	55.09	54.10	15	18,744	0.08%
2021/03/15	58	54.86	25	54.44	55.50	33	18,995	0.17%
2021/03/12	35	52.73	95.1	53.38	54.20	-60.1	18,246	-0.33%
2021/03/11	1	46.55	3	47.13	49.35	-2	16,749	-0.01%
2021/03/10	8	44.99	0	0.00	44.90	8	16,601	0.05%
2021/03/09	13	44.77	11	45.10	44.55	2	16,781	0.01%
2021/03/08	7	46.31	7	46.68	45.90	0	16,999	0.00%
2021/03/05	9	46.64	1	46.00	46.00	8	17,182	0.05%
2021/03/04	51	47.84	4	47.20	46.20	47	17,292	0.27%
2021/03/03	7	46.34	2	46.65	47.40	5	17,303	0.03%
2021/03/02	9	48.81	11	48.47	47.40	-2	17,319	-0.01%
2021/02/26	3	49.57	5	49.81	49.65	-2	17,310	-0.01%
2021/02/25	8	51.44	2.8	51.23	50.80	5.3	17,602	0.03%
2021/02/24	16	52.74	8	53.93	51.40	8	17,560	0.05%
2021/02/23	33.1	54.08	17	55.29	52.50	16.1	17,379	0.09%
2021/02/22	10	55.11	2	55.40	55.40	8	17,298	0.05%
2021/02/19	23	47.78	44	47.76	50.40	-21	17,428	-0.12%
2021/02/18	47	45.11	38	45.16	45.90	9	17,457	0.05%
2021/02/17	16	44.04	33	43.76	44.90	-17	17,725	-0.10%
2021/02/05	9	38.82	48.1	40.26	40.85	-39.1	17,177	-0.23%
2021/02/04	29	38.27	10.1	37.90	38.70	18.9	16,900	0.11%
2021/02/03	16	37.18	1	37.80	36.75	15	16,723	0.09%
2021/02/02	6	37.96	2	38.03	37.70	4	16,691	0.02%
2021/02/01	11	37.37	4.1	37.85	37.15	6.9	16,760	0.04%
2021/01/29	23	39.38	19.1	39.25	38.80	3.9	16,701	0.02%
2021/01/28	11	40.40	4.1	40.39	40.15	6.9	16,634	0.04%
2021/01/27	6	40.54	15	40.97	40.45	-9	16,604	-0.05%
2021/01/26	5	40.57	2	41.50	40.35	3	16,493	0.02%
2021/01/25	20	41.36	7	41.13	41.35	13	16,416	0.08%
2021/01/22	17	41.37	13	41.58	41.75	4	16,309	0.02%
2021/01/21	10	40.71	19	40.61	40.35	-9	16,171	-0.06%
2021/01/20	12.4	40.93	3	41.95	40.10	9.4	16,100	0.06%
2021/01/19	23	41.65	23	42.23	42.30	0	15,900	0.00%
2021/01/18	4	40.84	5	41.28	41.80	-1	15,698	-0.01%
2021/01/15	18	41.15	8	41.46	40.35	10	15,533	0.06%
2021/01/13	0	0.00	18	41.43	41.85	-18	15,255	-0.12%
2021/01/12	15	40.72	0	0.00	40.50	15	15,159	0.10%
2021/01/11	1	42.00	5	41.32	41.70	-4	15,114	-0.03%
2021/01/08	3	41.85	0	0.00	41.55	3	15,051	0.02%
2021/01/07	29	41.80	43	41.25	42.15	-14	14,924	-0.09%
2021/01/06	4	41.51	31	41.09	40.55	-27	14,789	-0.18%
2021/01/05	4	40.68	1	41.65	41.55	3	14,699	0.02%
2021/01/04	1	40.05	5	40.45	40.00	-4	14,590	-0.03%
2020/12/31	22	40.44	0	0.00	40.35	22	14,537	0.15%
2020/12/30	2	41.60	1	41.50	41.35	1	14,426	0.01%
2020/12/29	4	41.80	0	0.00	41.50	4	14,368	0.03%
2020/12/28	21	42.90	12	42.03	42.70	9	14,232	0.06%
2020/12/24	5	40.26	11	40.56	40.10	-6	13,907	-0.04%
2020/12/23	11	40.12	11	39.77	40.05	0	13,870	0.00%
2020/12/22	12	40.03	29	41.01	39.50	-17	13,834	-0.12%
2020/12/21	13	40.45	11	40.91	40.80	2	13,747	0.01%
2020/12/18	8	40.33	5	40.54	40.65	3	13,593	0.02%
2020/12/17	10	40.98	21	40.98	41.00	-11	13,450	-0.08%
2020/12/16	11	41.45	35	41.45	41.25	-24	13,282	-0.18%
2020/12/15	86	44.37	95	43.46	40.65	-9	12,938	-0.07%
2020/12/14	43	42.53	33	41.49	44.00	10	11,929	0.08%
2020/12/11	43	45.36	28	44.94	43.20	15	11,507	0.13%
2020/12/10	20	45.17	22	44.90	45.00	-2	10,591	-0.02%
2020/12/09	44	43.50	64	43.69	43.65	-20	9,790	-0.20%
2020/12/08	53	39.39	58	38.79	41.30	-5	8,874	-0.06%
2020/12/07	9	37.31	13	37.48	37.55	-4	8,271	-0.05%
2020/12/04	15	36.96	13	37.10	37.00	2	8,265	0.02%
2020/12/03	29	37.29	32	37.62	37.20	-3	8,469	-0.04%
2020/12/02	34	36.85	21	37.30	37.35	13	8,338	0.16%
2020/12/01	13	36.28	12	35.83	35.65	1	8,042	0.01%
2020/11/30	29	36.91	28	37.23	36.90	1	7,799	0.01%
2020/11/27	14	35.93	16	35.86	36.00	-2	7,571	-0.03%
2020/11/26	26	35.85	22	36.23	35.70	4	7,482	0.05%
2020/11/25	12	35.51	20	35.36	35.40	-8	7,353	-0.11%
2020/11/24	31	35.54	19	35.52	35.70	12	7,354	0.16%
2020/11/23	7	34.79	31	34.93	34.40	-24	6,980	-0.34%
2020/11/20	13	34.30	11	34.15	34.00	2	6,877	0.03%
2020/11/19	46	34.89	37	34.67	34.80	9	6,589	0.14%
2020/11/18	34	33.13	23	33.32	33.65	11	5,773	0.19%
2020/11/17	29	33.02	17	33.19	33.20	12	5,525	0.22%
2020/11/16	8	31.24	26	32.24	32.70	-18	4,780	-0.38%
2020/11/12	0	0.00	10	29.70	29.70	-10	4,060	-0.25%
2020/11/11	1	29.60	0	0.00	29.60	1	4,117	0.02%
2020/11/10	1	30.05	2	30.05	29.65	-1	4,148	-0.02%
2020/11/09	1	29.95	5	29.90	29.80	-4	4,132	-0.10%
2020/10/23	6	29.88	6	29.77	29.75	0	5,219	0.00%
2020/10/21	4	30.01	5	29.85	29.70	-1	5,507	-0.02%
2020/10/20	1	29.80	5	29.50	29.70	-4	5,563	-0.07%
2020/10/19	7	29.91	6	29.50	29.30	1	5,838	0.02%
2020/10/16	6	29.11	1	28.95	28.95	5	5,866	0.09%
2020/10/15	9	29.61	3	29.67	29.50	6	5,881	0.10%
2020/10/14	4	29.65	8	29.48	29.60	-4	5,886	-0.07%
2020/10/13	6	29.60	0	0.00	29.65	6	5,900	0.10%
2020/10/08	7	29.08	10	28.87	28.80	-3	6,056	-0.05%
2020/10/07	0	0.00	1	28.45	28.45	-1	6,395	-0.02%
2020/10/06	1	28.40	0	0.00	28.40	1	6,436	0.02%
2020/10/05	0	0.00	1	28.50	28.35	-1	6,483	-0.02%
2020/09/30	0	0.00	20	28.50	28.10	-20	6,567	-0.30%
2020/09/29	8	28.06	6	27.80	27.75	2	6,601	0.03%
2020/09/28	4	27.46	7	27.92	28.25	-3	6,596	-0.05%
2020/09/25	3	26.72	2	26.60	26.55	1	6,610	0.02%
2020/09/24	3	27.42	10	27.50	27.35	-7	6,600	-0.11%
2020/09/23	3	28.22	0	0.00	28.15	3	6,627	0.05%
2020/09/22	0	0.00	60	28.40	28.35	-60	6,670	-0.90%
2020/09/17	24	29.27	2	29.30	29.25	22	6,688	0.33%
2020/09/16	44	29.55	0	0.00	29.40	44	6,704	0.66%
2020/09/15	25	29.46	0	0.00	29.45	25	6,722	0.37%
2020/09/11	7	29.06	0	0.00	28.90	7	6,735	0.10%
2020/09/09	4	29.53	0	0.00	30.00	4	6,652	0.06%
2020/09/08	31	31.52	26	31.51	31.20	5	6,496	0.08%
2020/09/07	0	0.00	4	30.41	30.10	-4	6,196	-0.06%
2020/09/04	4	29.85	7	29.76	29.90	-3	6,130	-0.05%
2020/09/03	3	30.20	1	30.45	30.15	2	6,115	0.03%
2020/09/02	1	29.90	9	30.01	30.15	-8	6,157	-0.13%
2020/09/01	1	29.55	0	0.00	29.40	1	6,155	0.02%
2020/08/31	8	29.85	8	30.55	30.10	0	6,174	0.00%
2020/08/28	9	30.41	37	30.26	30.45	-28	6,106	-0.46%
2020/08/27	8	29.72	12	29.79	29.45	-4	5,870	-0.07%
2020/08/26	12	29.12	16	29.49	29.20	-4	5,770	-0.07%
2020/08/25	4	27.80	0	0.00	27.70	4	5,631	0.07%
2020/08/24	0	0.00	2	27.45	27.55	-2	5,646	-0.04%
2020/08/21	5	27.80	0	0.00	27.60	5	5,656	0.09%
2020/08/20	0	0.00	25	26.78	27.25	-25	5,662	-0.44%
2020/08/19	3	29.70	8	29.19	28.80	-5	5,570	-0.09%
2020/08/18	5	29.60	1	29.60	29.55	4	5,518	0.07%
2020/08/17	10	30.10	12	30.10	29.85	-2	5,599	-0.04%
2020/08/14	2	29.60	0	0.00	29.60	2	5,567	0.04%
2020/08/13	12	29.31	3	29.22	29.10	9	5,586	0.16%
2020/08/12	9	29.16	1	29.25	29.25	8	5,681	0.14%
2020/08/11	24	29.73	17	29.65	29.55	7	5,693	0.12%
2020/08/10	8	31.71	3	31.73	31.50	5	5,841	0.09%
2020/08/07	5	31.13	7	31.18	31.40	-2	6,055	-0.03%
2020/08/06	32	31.19	28	31.31	31.40	4	5,958	0.07%
2020/08/05	1	28.95	1	29.05	28.95	0	5,494	0.00%
2020/08/04	8	29.13	8	29.01	28.75	0	5,615	0.00%
2020/08/03	5	29.35	29	29.30	29.15	-24	5,722	-0.42%
2020/07/31	1	29.00	7	28.89	28.85	-6	5,867	-0.10%
2020/07/30	9	28.58	12	28.75	29.00	-3	5,989	-0.05%
2020/07/29	4	28.18	0	0.00	28.05	4	6,105	0.07%
2020/07/28	21	28.68	6	28.60	28.15	15	6,354	0.24%
2020/07/27	20	29.56	18	29.15	29.00	2	6,352	0.03%
2020/07/24	2	28.85	44	29.05	28.55	-42	6,337	-0.66%
2020/07/23	16	29.95	18	29.86	29.80	-2	6,322	-0.03%
2020/07/22	4	28.75	10	28.55	29.50	-6	6,146	-0.10%
2020/07/21	8.1	28.07	4	27.70	27.90	4.1	6,177	0.07%
2020/07/20	4	27.00	0	0.00	27.20	4	6,174	0.06%
2020/07/17	5	27.74	39	27.59	27.40	-34	6,180	-0.55%
2020/07/16	20	28.26	12	28.34	28.10	8	6,196	0.13%
2020/07/15	21	29.13	20	29.19	28.60	1	6,194	0.02%
2020/07/14	53	29.93	31	29.86	29.70	22	6,214	0.35%
2020/07/13	1	28.15	15	28.01	28.50	-14	5,898	-0.24%
2020/07/10	14	27.63	0	0.00	27.40	14	5,907	0.24%
2020/07/09	9	28.54	8	28.81	28.35	1	5,919	0.02%
2020/07/08	2	28.43	5	28.73	28.90	-3	5,859	-0.05%
2020/07/07	8	28.41	2	28.60	28.25	6	5,915	0.10%
2020/07/06	3	28.78	2	28.60	28.70	1	5,917	0.02%
2020/07/03	2	28.20	0	0.00	28.15	2	5,937	0.03%
2020/07/02	9	28.43	21	28.38	28.45	-12	5,993	-0.20%
2020/07/01	12	27.98	0	0.00	27.75	12	5,958	0.20%
2020/06/30	0	0.00	3	27.40	27.40	-3	5,927	-0.05%
2020/06/29	5	27.60	5	27.45	27.45	0	5,949	0.00%
2020/06/24	0	0.00	5	27.40	27.20	-5	5,964	-0.08%
2020/06/22	8	27.74	7	27.32	27.30	1	6,213	0.02%
2020/06/19	5	27.27	6	27.26	27.20	-1	6,304	-0.02%
2020/06/16	0	0.00	1	26.65	26.80	-1	6,410	-0.02%
2020/06/15	2	25.80	6	26.04	25.90	-4	6,540	-0.06%
2020/06/12	0	0.00	26	25.37	26.10	-26	6,632	-0.39%
2020/06/11	2	26.35	17	26.79	26.20	-15	6,691	-0.22%
2020/06/10	10	27.40	0	0.00	27.10	10	6,761	0.15%
2020/06/09	33	27.99	3	27.65	27.55	30	6,915	0.43%
2020/06/08	2	27.35	0	0.00	27.30	2	6,978	0.03%
2020/06/05	2	27.03	5	27.25	27.15	-3	7,415	-0.04%
2020/06/04	23	26.56	0	0.00	26.55	23	7,695	0.30%
2020/06/02	1	26.30	3	26.25	26.20	-2	7,718	-0.03%
2020/06/01	0	0.00	2	26.35	26.45	-2	7,741	-0.03%
2020/05/29	3	25.53	1	25.50	26.00	2	7,753	0.03%
2020/05/28	7	25.87	0	0.00	25.80	7	7,786	0.09%
2020/05/26	2	26.45	10	26.40	26.30	-8	7,954	-0.10%
2020/05/25	7	26.30	30	26.20	26.25	-23	7,963	-0.29%
2020/05/22	13	27.02	8	26.97	26.55	5	7,981	0.06%
2020/05/21	1	26.75	8	26.72	26.60	-7	7,919	-0.09%
2020/05/20	21	26.08	9	26.41	26.50	12	7,919	0.15%
2020/05/19	7	25.66	15	25.73	25.60	-8	7,963	-0.10%
2020/05/18	6	26.72	7	26.81	26.45	-1	7,852	-0.01%
2020/05/15	28	27.30	17	27.16	26.90	11	7,829	0.14%
2020/05/14	10	29.02	25	29.07	28.95	-15	7,662	-0.20%
2020/05/13	28	32.08	19	32.15	32.15	9	7,332	0.12%
2020/05/12	13	31.77	16	31.53	31.60	-3	7,281	-0.04%
2020/05/11	16	32.33	17	32.07	31.80	-1	7,263	-0.01%
2020/05/08	29	32.58	23	32.77	32.60	6	7,171	0.08%
2020/05/07	45	32.22	19	32.07	32.40	26	7,064	0.37%
2020/05/06	8	31.64	16	31.93	31.50	-8	6,920	-0.12%
2020/05/05	5	31.53	24	31.78	31.25	-19	6,857	-0.28%
2020/05/04	43	31.08	51	31.54	31.70	-8	6,763	-0.12%
2020/04/30	70	29.84	6	29.70	29.80	64	6,618	0.97%
2020/04/29	22	29.52	18	29.64	29.50	4	6,643	0.06%
2020/04/28	0	0.00	2	28.78	29.00	-2	6,557	-0.03%
2020/04/27	5	28.79	10	28.84	28.70	-5	6,572	-0.08%
2020/04/24	6	28.60	23	28.26	28.70	-17	6,624	-0.26%
2020/04/22	6	27.33	10	27.49	27.95	-4	6,823	-0.06%
2020/04/21	7	27.94	10	27.75	27.40	-3	6,809	-0.04%
2020/04/20	14	28.13	7	28.24	28.50	7	6,789	0.10%
2020/04/17	7	28.51	23	28.95	27.90	-16	6,803	-0.24%
2020/04/16	12	27.31	22	27.49	27.50	-10	6,668	-0.15%
2020/04/15	24	27.23	0	0.00	27.05	24	6,660	0.36%
2020/04/14	1	26.70	0	0.00	26.95	1	6,646	0.02%
2020/04/13	10	26.55	3	26.55	26.40	7	6,642	0.11%
2020/04/10	40	26.88	11	26.80	26.75	29	6,658	0.44%
2020/04/09	0	0.00	3	26.53	26.55	-3	6,644	-0.05%
2020/04/08	10	26.39	30	26.52	26.50	-20	6,621	-0.30%
2020/04/07	4	26.05	14	26.00	25.95	-10	6,563	-0.15%
2020/04/06	15	24.95	20	25.18	25.20	-5	6,507	-0.08%
2020/04/01	4	24.98	5	25.03	25.00	-1	6,547	-0.02%
2020/03/31	26	24.94	0	0.00	24.80	26	6,578	0.40%
2020/03/30	8	24.46	7	24.68	24.70	1	6,570	0.02%
2020/03/27	11	25.07	12	24.86	24.20	-1	6,604	-0.02%
2020/03/26	1	23.55	13	23.90	24.70	-12	6,562	-0.18%
2020/03/25	12	23.45	0	0.00	24.10	12	6,490	0.18%
2020/03/24	0	0.00	10	21.55	22.00	-10	6,531	-0.15%
2020/03/23	0	0.00	20	20.58	20.50	-20	7,082	-0.28%
2020/03/20	3	22.00	12	21.90	22.05	-9	7,160	-0.13%
2020/03/19	13	20.49	0.3	20.45	20.45	12.8	7,299	0.17%
2020/03/18	14	24.43	18	23.64	22.70	-4	7,771	-0.05%
2020/03/17	45	23.95	11	23.91	23.60	34	8,393	0.41%
2020/03/16	21	25.38	22	25.18	24.15	-1	8,662	-0.01%
2020/03/13	21	24.41	11	24.85	25.00	10	8,620	0.12%
2020/03/12	15	27.17	4	27.28	26.90	11	8,477	0.13%
2020/03/11	3	29.70	16	29.83	28.85	-13	8,351	-0.16%
2020/03/10	7	29.48	4	30.09	30.35	3	7,885	0.04%
2020/03/09	0	0.00	3	28.05	27.60	-3	7,583	-0.04%
2020/03/05	15	29.62	14	29.55	29.55	1	7,673	0.01%
2020/03/04	9	28.76	9	29.11	29.05	0	7,676	0.00%
2020/03/03	2	28.80	2	28.88	28.75	0	7,675	0.00%
2020/03/02	14	27.51	11	28.12	27.70	3	7,659	0.04%
2020/02/27	4	29.20	2	29.33	28.80	2	7,517	0.03%
2020/02/26	3	30.00	0	0.00	29.95	3	7,476	0.04%
2020/02/25	2	30.40	2	29.95	30.50	0	7,444	0.00%
2020/02/20	16	32.08	14	31.83	31.70	2	7,391	0.03%
2020/02/18	11	31.26	1	30.90	30.90	10	7,333	0.14%
2020/02/17	15	31.52	17	31.58	31.30	-2	7,303	-0.03%
2020/02/14	1	31.20	3	31.27	31.20	-2	7,204	-0.03%
2020/02/13	10	31.04	8	30.68	30.70	2	7,170	0.03%
2020/02/12	2	31.38	1	31.15	31.25	1	7,151	0.01%
2020/02/11	0	0.00	1	30.45	30.55	-1	7,125	-0.01%
2020/02/10	22	30.14	21	29.41	29.85	1	7,162	0.01%
2020/02/07	5	30.56	6	30.44	30.10	-1	7,179	-0.01%
2020/02/06	2	30.73	1	30.00	31.05	1	7,142	0.01%
2020/02/05	4	29.85	1	29.95	29.55	3	7,079	0.04%
2020/02/04	7	29.59	31	29.47	29.95	-24	7,032	-0.34%
2020/02/03	2	28.00	1	28.20	28.20	1	7,013	0.01%
2020/01/30	1	31.55	0	0.00	31.50	1	6,837	0.01%
2020/01/20	6	34.67	9	34.89	35.00	-3	6,771	-0.04%
2020/01/17	5	34.12	8	34.28	34.45	-3	6,623	-0.05%
2020/01/16	10	34.04	6	34.42	34.05	4	6,530	0.06%
2020/01/15	1	32.80	20	33.00	32.80	-19	6,565	-0.29%
2020/01/14	21	33.14	0	0.00	33.40	21	6,605	0.32%
2020/01/13	0	0.00	2	32.75	33.05	-2	6,571	-0.03%
2020/01/10	1	31.75	0	0.00	32.00	1	6,531	0.02%
2020/01/09	0	0.00	1	31.70	32.25	-1	6,546	-0.02%
2020/01/08	1	31.10	1	31.00	31.00	0	6,539	0.00%
2020/01/07	3	32.07	3	32.22	31.75	0	6,547	0.00%
2020/01/06	1	32.70	2	33.05	32.90	-1	6,549	-0.02%
2020/01/03	2	33.68	6	34.02	33.50	-4	6,552	-0.06%
2020/01/02	1	34.60	6	34.98	34.90	-5	6,556	-0.08%
2019/12/31	0	0.00	7	34.44	34.45	-7	6,782	-0.10%
2019/12/30	7	34.75	0	0.00	34.70	7	7,264	0.10%
2019/12/27	5	35.00	4	35.10	34.90	1	7,435	0.01%
2019/12/26	4	34.55	0	0.00	34.35	4	7,412	0.05%
2019/12/25	1	34.85	1	34.50	34.65	0	7,431	0.00%
2019/12/24	1	34.60	3	34.97	34.60	-2	7,637	-0.03%
2019/12/23	2	34.35	2	34.80	34.60	0	7,641	0.00%
2019/12/20	6	35.63	1	35.80	35.40	5	7,599	0.07%
2019/12/19	33	35.97	1	35.85	35.85	32	7,582	0.42%
2019/12/18	18	37.52	25	37.45	36.50	-7	7,469	-0.09%
2019/12/17	1	35.95	8	36.44	36.55	-7	6,928	-0.10%
2019/12/16	2	35.93	3	35.87	36.55	-1	6,979	-0.01%
2019/12/13	30	36.07	11	36.21	35.45	19	6,843	0.28%
2019/12/12	41	35.22	69	36.09	36.55	-28	6,356	-0.44%
2019/12/11	13	33.38	67	32.53	33.25	-54	5,865	-0.92%
2019/12/10	7	32.29	1	32.60	31.85	6	6,126	0.10%
2019/12/09	51	32.01	1	32.60	31.95	50	6,107	0.82%
2019/12/06	2	31.95	4	31.96	31.95	-2	6,140	-0.03%
2019/12/05	3	31.40	0	0.00	31.30	3	6,179	0.05%
2019/12/04	1	30.85	4	31.58	31.00	-3	6,258	-0.05%
2019/12/02	4	31.70	43	31.82	32.40	-39	6,477	-0.60%
2019/11/29	15	31.97	8	31.83	31.25	7	6,492	0.11%
2019/11/28	8	31.57	7	31.95	31.95	1	6,707	0.01%
2019/11/27	1	31.50	3	31.75	31.50	-2	6,959	-0.03%
2019/11/26	0	0.00	1	31.85	31.35	-1	7,101	-0.01%
2019/11/25	6	31.05	1	31.00	31.35	5	7,490	0.07%
2019/11/21	1	30.70	0	0.00	31.05	1	7,757	0.01%
2019/11/19	1	31.15	0	0.00	31.20	1	7,877	0.01%
2019/11/18	1	31.35	2	31.05	31.40	-1	7,908	-0.01%
2019/11/15	2	30.43	1	30.30	30.30	1	7,937	0.01%
2019/11/13	6	30.50	0	0.00	30.10	6	8,043	0.07%
2019/11/12	6	30.33	7	30.86	30.95	-1	8,056	-0.01%
2019/11/11	0	0.00	3	30.40	30.05	-3	8,124	-0.04%
2019/11/08	1	29.85	2	29.85	29.75	-1	8,166	-0.01%
2019/11/07	10	30.91	7	30.45	30.40	3	8,300	0.04%
2019/11/06	9	31.69	1	31.90	31.50	8	8,210	0.10%
2019/11/05	1	30.85	2	31.20	31.00	-1	8,154	-0.01%
2019/11/04	3	31.30	7	31.25	31.25	-4	8,133	-0.05%
2019/11/01	8	31.35	3	31.55	31.35	5	8,112	0.06%
2019/10/31	4	31.59	6	32.06	31.90	-2	8,095	-0.02%
2019/10/30	1	31.45	1	31.60	31.70	0	8,007	0.00%
2019/10/29	1	31.35	11	31.55	31.45	-10	8,093	-0.12%
2019/10/28	6	31.68	7	31.30	31.30	-1	8,060	-0.01%
2019/10/25	15	32.09	6	32.04	31.75	9	8,026	0.11%
2019/10/24	8	32.38	0	0.00	32.05	8	8,025	0.10%
2019/10/23	11	33.40	21	33.46	32.90	-10	8,006	-0.12%
2019/10/22	0	0.00	23.2	32.10	32.70	-23.2	7,784	-0.30%
2019/10/18	11	31.89	1	32.05	32.05	10	7,730	0.13%
2019/10/17	1	32.25	1	32.70	31.95	0	7,712	0.00%
2019/10/16	11	32.50	6	32.13	31.95	5	7,634	0.07%
2019/10/15	0	0.00	10	32.25	31.85	-10	7,579	-0.13%
2019/10/14	2	32.63	3	32.92	32.65	-1	7,561	-0.01%
2019/10/09	6	32.43	3	32.67	32.55	3	7,503	0.04%
2019/10/08	11	32.71	4	33.59	32.95	7	7,442	0.09%
2019/10/07	11	33.52	8	33.83	33.70	3	7,316	0.04%
2019/10/04	28	33.54	45	33.62	32.60	-17	7,042	-0.24%
2019/10/03	3	31.02	20	31.64	32.20	-17	6,547	-0.26%
2019/10/02	1	30.75	1	31.10	31.20	0	6,358	0.00%
2019/10/01	6	30.02	3	30.22	30.75	3	6,298	0.05%
2019/09/27	12	30.65	22	29.88	29.25	-10	6,219	-0.16%
2019/09/26	2	31.75	12	31.95	31.15	-10	5,974	-0.17%
2019/09/25	11	31.39	3	31.83	31.55	8	5,874	0.14%
2019/09/24	1	31.55	11	31.46	31.35	-10	5,819	-0.17%
2019/09/23	1	31.55	11	31.46	31.45	-10	5,755	-0.17%
2019/09/20	1	31.00	7	31.09	31.00	-6	5,699	-0.11%
2019/09/19	35	30.85	11	30.78	30.80	24	5,637	0.43%
2019/09/18	13	31.82	1	31.80	31.80	12	5,465	0.22%
2019/09/17	11	31.54	16	32.06	32.20	-5	5,354	-0.09%
2019/09/16	25	31.37	21	31.48	31.50	4	5,215	0.08%
2019/09/12	25	33.13	37	32.86	31.90	-12	4,978	-0.24%
2019/09/11	0	0.00	4	31.25	31.35	-4	4,353	-0.09%
2019/09/10	1	30.90	5	30.93	30.95	-4	4,312	-0.09%
2019/09/09	8	30.99	0	0.00	30.80	8	4,222	0.19%
2019/09/06	2	31.23	30	32.14	31.25	-28	4,134	-0.68%
2019/09/05	6	30.67	5	31.38	31.50	1	4,030	0.02%
2019/09/04	2	31.48	5	31.19	31.00	-3	3,879	-0.08%
2019/09/03	1	31.15	6	30.77	30.50	-5	3,727	-0.13%
2019/09/02	4	30.63	9	30.96	31.00	-5	3,588	-0.14%
2019/08/30	21	30.61	21	30.29	29.55	0	3,321	0.00%
2019/08/29	4	29.63	11	29.59	29.80	-7	3,012	-0.23%
2019/08/28	9	29.07	14	28.91	29.50	-5	2,818	-0.18%
2019/08/27	18	27.73	0.4	28.40	28.50	17.6	2,398	0.73%
2019/08/26	3	26.17	0	0.00	26.20	3	2,153	0.14%
2019/08/22	1	27.20	1	27.20	27.20	0	1,993	0.00%
2019/08/21	0	0.00	2	27.05	27.10	-2	1,934	-0.10%
2019/08/20	0	0.00	2	27.08	26.85	-2	1,867	-0.11%
2019/08/19	0	0.00	1	27.00	26.50	-1	1,780	-0.06%
2019/08/16	2	26.55	37	26.69	26.70	-35	1,715	-2.04%
2019/08/14	0	0.00	1	26.05	26.15	-1	1,629	-0.06%
2019/08/13	0	0.00	10	26.00	25.85	-10	1,547	-0.65%
2019/08/12	10	26.04	2	25.93	26.05	8	1,474	0.54%
2019/08/08	0	0.00	1	23.20	23.70	-1	1,301	-0.08%
2019/08/06	11	21.84	1	21.70	22.65	10	1,338	0.75%
2019/08/02	10	23.40	0	0.00	23.35	10	1,388	0.72%
2019/07/30	3	25.40	1	26.30	25.30	2	1,276	0.16%
2019/07/26	4	25.60	0	0.00	25.50	4	1,267	0.32%
2019/07/25	1	26.15	6	25.23	26.20	-5	1,249	-0.40%
2019/07/24	1	24.75	25	25.17	25.45	-24	1,259	-1.91%
2019/07/23	7	25.51	65	25.29	24.75	-58	1,321	-4.39%
2019/07/19	80	25.11	5	24.86	24.80	75	1,737	4.32%
2019/07/17	4	24.84	0	0.00	24.80	4	1,783	0.22%
2019/07/16	0	0.00	1	24.90	25.20	-1	1,853	-0.05%
2019/07/08	1	24.70	1	24.85	24.40	0	2,152	0.00%
2019/07/05	29	24.05	0	0.00	24.25	29	2,148	1.35%
2019/07/01	1	24.10	0	0.00	24.00	1	2,433	0.04%
2019/06/18	0	0.00	3	22.85	22.55	-3	3,690	-0.08%
2019/06/17	3	22.85	7	22.88	23.00	-4	3,728	-0.11%
2019/06/14	2	22.55	2	22.70	22.60	0	3,890	0.00%
2019/06/13	2	22.50	0	0.00	22.50	2	3,936	0.05%
2019/06/12	5	22.56	10	22.47	22.65	-5	3,981	-0.13%
2019/06/11	10	23.00	1	22.95	22.55	9	4,030	0.22%
2019/06/10	1	22.30	0	0.00	22.15	1	4,165	0.02%
2019/06/04	5	22.82	0	0.00	22.20	5	4,715	0.11%
2019/05/31	3	22.63	1	22.65	22.70	2	5,425	0.04%
2019/05/28	5	22.00	0	0.00	22.20	5	5,690	0.09%
2019/05/17	0	0.00	1	23.80	23.10	-1	6,548	-0.02%
2019/05/16	2	23.73	0	0.00	23.45	2	6,888	0.03%
2019/05/13	10	23.30	7	23.84	23.10	3	7,348	0.04%
2019/05/10	1	24.20	0	0.00	25.00	1	7,305	0.01%
2019/05/09	0	0.00	3	25.00	24.85	-3	7,338	-0.04%
2019/05/08	0	0.00	1	26.10	25.90	-1	7,342	-0.01%
2019/05/06	2	26.48	0	0.00	26.30	2	7,357	0.03%
2019/05/02	0	0.00	2	27.20	27.20	-2	7,384	-0.03%
2019/04/30	2	26.93	2	26.80	27.50	0	7,447	0.00%
2019/04/29	9	26.60	1	26.55	26.35	8	7,620	0.10%
2019/04/26	27	28.02	8	28.11	27.40	19	7,715	0.25%
2019/04/25	4	28.18	4	28.00	28.80	0	7,619	0.00%
2019/04/24	1	27.50	1	27.05	27.05	0	7,383	0.00%
2019/04/23	0	0.00	5	26.90	26.70	-5	7,329	-0.07%
2019/04/22	0	0.00	1	27.40	27.25	-1	7,297	-0.01%
2019/04/19	11	27.38	9	27.21	27.35	2	7,218	0.03%
2019/04/18	8	27.11	2	27.45	27.65	6	7,135	0.08%
2019/04/17	22	27.43	15.4	27.45	27.25	6.6	7,069	0.09%
2019/04/16	0	0.00	1	26.20	26.75	-1	6,965	-0.01%
2019/04/15	0	0.00	4.3	26.06	26.20	-4.3	6,944	-0.06%
2019/04/12	5	26.00	0	0.00	25.85	5	6,953	0.07%
2019/04/11	5	26.00	0	0.00	26.25	5	6,939	0.07%
2019/04/10	6	26.00	0	0.00	26.10	6	6,910	0.09%
2019/04/09	5	26.64	3	26.63	26.35	2	6,855	0.03%
2019/04/08	2	27.50	0	0.00	27.50	2	6,773	0.03%
2019/04/03	20	27.86	18	28.07	27.65	2	6,746	0.03%
2019/04/01	1	27.65	13	27.62	27.10	-12	6,574	-0.18%
2019/03/29	6	27.04	6	27.09	27.00	0	6,462	0.00%
2019/03/28	28	27.60	15	27.62	26.65	13	6,386	0.20%
2019/03/27	18	26.69	11	26.70	26.65	7	5,921	0.12%
2019/03/26	2	25.43	0	0.00	25.70	2	5,734	0.03%
2019/03/25	0	0.00	36	24.74	24.90	-36	5,699	-0.63%
2019/03/22	39	26.14	0	0.00	25.95	39	5,631	0.69%
2019/03/21	1	25.70	0	0.00	25.75	1	5,560	0.02%
2019/03/20	0	0.00	1	26.40	26.15	-1	5,503	-0.02%
2019/03/19	16	26.71	39	26.86	25.85	-23	5,469	-0.42%
2019/03/18	24	26.05	2	26.10	25.85	22	5,318	0.41%
2019/03/15	1	25.70	0	0.00	25.80	1	5,278	0.02%
2019/03/13	0	0.00	13	26.79	26.20	-13	5,226	-0.25%
2019/03/12	8	26.14	22	25.96	26.20	-14	5,101	-0.27%
2019/03/11	21	26.50	6	26.51	26.35	15	5,027	0.30%
2019/03/08	7	26.06	18	26.12	25.70	-11	4,928	-0.22%
2019/03/07	5	26.37	0	0.00	25.70	5	4,738	0.11%
2019/03/06	16	26.00	2	26.78	27.05	14	4,473	0.31%
2019/03/05	1	25.15	1	24.90	24.60	0	4,115	0.00%
2019/03/04	1	25.30	1	25.00	24.90	0	4,070	0.00%
2019/02/27	0	0.00	1	25.15	24.60	-1	4,011	-0.02%
2019/02/26	2	24.88	1	24.65	24.40	1	3,944	0.03%
2019/02/25	2	24.78	13	24.22	25.50	-11	3,855	-0.29%
2019/02/20	5	23.76	2	24.50	23.35	3	3,482	0.09%
2019/02/19	3	24.05	1	24.10	24.05	2	3,396	0.06%
2019/02/15	6	23.59	1	23.80	24.35	5	3,345	0.15%
2019/02/14	2	24.05	1	24.05	24.05	1	3,011	0.03%
2019/02/13	10	21.00	31	21.56	21.90	-21	2,833	-0.74%
2019/02/12	0	0.00	4	19.85	19.95	-4	2,549	-0.16%
2019/02/11	6	19.10	0	0.00	19.00	6	2,530	0.24%
2019/01/30	12	19.15	0	0.00	19.00	12	2,550	0.47%
2019/01/25	0	0.00	2	20.10	20.10	-2	2,521	-0.08%
2019/01/22	2	20.95	13	20.50	20.50	-11	2,535	-0.43%
2019/01/21	1	21.65	2	21.25	21.10	-1	2,467	-0.04%
2019/01/18	16	20.31	2	20.40	20.40	14	2,274	0.62%
2019/01/17	0	0.00	1	20.00	20.75	-1	2,154	-0.05%
2019/01/11	5	18.70	0	0.00	18.35	5	2,142	0.23%
2019/01/04	1	18.35	1	18.70	18.15	0	2,328	0.00%
2018/12/27	4	18.43	0	0.00	18.20	4	2,544	0.16%
2018/12/25	4	18.68	4	18.68	18.55	0	2,617	0.00%
2018/12/21	16	18.23	20	18.64	18.80	-4	2,721	-0.15%
2018/12/20	6	18.80	0	0.00	18.35	6	2,719	0.22%
2018/12/19	1	19.15	0	0.00	19.30	1	2,686	0.04%
2018/12/18	1	19.25	0	0.00	19.25	1	2,721	0.04%
2018/12/14	4	19.79	0	0.00	19.75	4	2,835	0.14%
2018/12/12	0	0.00	25	20.08	20.10	-25	2,992	-0.84%
2018/12/11	1	19.20	0	0.00	19.30	1	3,010	0.03%
2018/12/07	10	19.85	0	0.00	20.00	10	3,074	0.33%
2018/12/06	5	20.03	1	20.55	19.60	4	3,119	0.13%
2018/12/05	1	20.70	1	20.90	20.80	0	3,163	0.00%
2018/12/04	0	0.00	1	21.85	21.65	-1	3,257	-0.03%
2018/12/03	1	21.90	0	0.00	22.00	1	3,337	0.03%
2018/11/30	10	20.40	0	0.00	21.05	10	3,381	0.30%
2018/11/29	5	19.93	9	19.98	19.70	-4	3,348	-0.12%
2018/11/26	19	18.52	12	18.37	18.45	7	3,370	0.21%
2018/11/23	0	0.00	3	18.25	18.25	-3	3,402	-0.09%
2018/11/21	2	19.65	9	19.87	19.75	-7	3,432	-0.20%
2018/11/20	9	19.80	0	0.00	19.80	9	3,522	0.26%
2018/11/16	5	20.02	0	0.00	19.80	5	3,801	0.13%
2018/11/15	4	19.83	0	0.00	19.75	4	3,829	0.10%
2018/11/13	5	20.92	0	0.00	21.25	5	3,893	0.13%
2018/11/12	2	21.80	0	0.00	21.65	2	4,022	0.05%
2018/11/08	0	0.00	1	22.30	21.65	-1	4,179	-0.02%
2018/10/31	2	21.25	0	0.00	21.15	2	4,999	0.04%
2018/10/26	1	20.00	3	20.00	19.70	-2	5,518	-0.04%
2018/10/22	0	0.00	2	21.73	22.30	-2	6,781	-0.03%
2018/10/19	0	0.00	1	21.85	22.10	-1	6,846	-0.01%
2018/10/18	1	22.40	0	0.00	22.50	1	6,943	0.01%
2018/10/17	2	22.58	0	0.00	22.00	2	7,000	0.03%
2018/10/16	5	22.46	2	22.60	22.50	3	7,053	0.04%
2018/10/15	1	22.15	0	0.00	22.45	1	7,126	0.01%
2018/10/12	0	0.00	23	20.47	21.15	-23	7,200	-0.32%
2018/10/09	64	24.29	6	23.81	23.20	58	7,332	0.79%
2018/10/05	2	24.20	632	22.90	23.95	-630	7,481	-8.42%	大賣/鉅額交易
2018/10/04	18	25.21	0	0.00	25.10	18	7,493	0.24%
2018/10/03	11	26.15	0	0.00	26.05	11	7,640	0.14%
2018/10/02	3	26.93	0	0.00	26.85	3	8,058	0.04%
2018/10/01	5	26.40	0	0.00	27.55	5	8,364	0.06%
2018/09/28	19	26.53	6	26.30	26.25	13	8,876	0.15%
2018/09/27	5	26.75	0	0.00	26.55	5	9,366	0.05%
2018/09/26	15	27.46	0	0.00	27.25	15	9,472	0.16%
2018/09/25	1	27.25	0	0.00	27.05	1	9,574	0.01%
2018/09/21	6	27.22	0	0.00	27.40	6	9,650	0.06%
2018/09/19	2	27.40	4	26.56	26.10	-2	9,896	-0.02%
2018/09/18	15	27.21	5	27.30	27.05	10	10,056	0.10%
2018/09/17	2	28.25	4	28.38	28.30	-2	10,357	-0.02%
2018/09/14	3	28.30	0	0.00	29.15	3	10,728	0.03%
2018/09/12	0	0.00	60	27.92	28.00	-60	12,389	-0.48%
2018/09/11	0	0.00	0.4	28.30	28.30	-0.4	12,675	0.00%
2018/09/10	20	28.06	4	28.00	27.60	16	13,046	0.12%
2018/09/07	2	29.93	2	29.48	29.20	0	13,757	0.00%
2018/09/06	1	29.15	5	30.04	30.75	-4	13,752	-0.03%
2018/09/05	1	30.25	0	0.00	30.10	1	13,973	0.01%
2018/09/03	15	31.20	2	30.58	30.65	13	15,273	0.09%
2018/08/31	0	0.00	13	31.99	31.95	-13	16,229	-0.08%
2018/08/30	1	31.70	1	32.60	31.60	0	16,714	0.00%
2018/08/29	1	31.35	0	0.00	32.00	1	16,823	0.01%
2018/08/27	0	0.00	2	31.00	31.75	-2	17,207	-0.01%
2018/08/24	3	30.43	3	30.15	30.25	0	17,313	0.00%
2018/08/23	45	30.26	47	30.19	30.10	-2	17,569	-0.01%
2018/08/22	30	30.99	30	31.00	31.00	0	17,961	0.00%
2018/08/21	1	31.60	1	31.05	31.80	0	18,308	0.00%
2018/08/20	7	30.84	7	31.22	30.65	0	18,516	0.00%
2018/08/17	7	33.22	15	33.68	32.00	-8	18,555	-0.04%
2018/08/16	3	32.00	3	33.10	33.85	0	18,607	0.00%
2018/08/15	3	33.20	1	33.35	33.00	2	18,929	0.01%
2018/08/14	2	33.20	4	33.24	33.45	-2	19,038	-0.01%
2018/08/13	8	32.71	136	32.66	32.75	-128	19,633	-0.65%	大賣/鉅額交易
2018/08/10	3	35.13	8	35.13	34.20	-5	19,823	-0.03%
2018/08/09	4	35.34	13	35.66	34.75	-9	19,800	-0.05%
2018/08/08	3	35.10	2	34.95	34.65	1	19,775	0.01%
2018/08/07	1	35.35	6	35.13	34.60	-5	19,894	-0.03%
2018/08/06	5	34.81	12.5	35.03	35.80	-7.5	20,165	-0.04%
2018/08/03	45	34.06	51	34.52	33.90	-6	20,322	-0.03%
2018/08/02	5	33.70	18	33.65	33.85	-13	20,373	-0.06%
2018/08/01	31	35.26	19	34.88	33.80	12	20,219	0.06%
2018/07/31	16	33.48	21	33.69	34.40	-5	19,846	-0.03%
2018/07/30	7	32.95	27	33.16	33.40	-20	19,562	-0.10%
2018/07/27	16	31.85	22	32.60	32.65	-6	19,234	-0.03%
2018/07/26	2	30.48	6	30.19	30.30	-4	18,826	-0.02%
2018/07/25	1	30.45	5	30.50	29.80	-4	18,738	-0.02%
2018/07/24	1	29.25	6	29.92	30.00	-5	18,598	-0.03%
2018/07/23	2	28.35	17	27.90	28.80	-15	18,515	-0.08%
2018/07/20	2	28.55	60	29.00	28.35	-58	18,440	-0.31%
2018/07/19	70	28.46	1	29.00	29.50	69	18,334	0.38%
2018/07/18	10	29.69	16	29.58	28.90	-6	18,219	-0.03%
2018/07/17	1	30.65	15	30.92	30.45	-14	18,065	-0.08%
2018/07/16	13	31.36	5	31.13	31.45	8	17,978	0.04%
2018/07/13	3	30.67	21	30.60	30.40	-18	17,879	-0.10%
2018/07/12	6	30.00	18	30.18	30.10	-12	17,783	-0.07%
2018/07/11	36	30.53	23	30.81	30.00	13	17,682	0.07%
2018/07/10	79	29.96	13	30.03	30.25	66	17,478	0.38%
2018/07/09	55	32.06	12	32.05	31.40	43	17,027	0.25%
2018/07/06	8	33.90	38	33.51	33.60	-30	16,681	-0.18%
2018/07/05	61	34.02	61	33.71	33.40	0	16,143	0.00%
2018/07/04	78	32.33	111	32.65	33.10	-33	15,637	-0.21%	大賣/
2018/07/03	44	32.16	21.1	32.73	32.00	22.9	15,509	0.15%
2018/07/02	43	32.56	45	32.91	32.50	-2	15,395	-0.01%
2018/06/29	66	33.41	71	32.87	33.05	-5	15,283	-0.03%
2018/06/28	117	32.62	64	32.43	32.60	53	15,037	0.35%	大買/
2018/06/27	20	33.13	118	33.24	32.60	-98	14,940	-0.66%	大賣/
2018/06/26	176	31.20	80	31.49	32.65	96	14,724	0.65%	大買/
2018/06/25	145	33.49	55	34.55	31.80	90	14,349	0.63%	大買/
2018/06/22	198	35.93	89	36.33	35.10	109	13,970	0.78%	大買/鉅額交易
2018/06/21	442	35.45	175	35.64	36.65	267	13,198	2.02%	大買/大賣/鉅額交易
2018/06/20	85	33.68	56	33.28	33.35	29	12,257	0.24%
2018/06/19	70	33.60	22	34.69	34.45	48	11,924	0.40%
2018/06/15	28	34.27	21	33.65	33.80	7	11,479	0.06%
2018/06/14	1	31.95	103	31.95	31.95	-102	10,659	-0.96%	大賣/鉅額交易
2018/06/13	109	30.09	18	29.60	29.05	91	10,553	0.86%	大買/
2018/06/12	120	31.72	27	30.97	29.80	93	10,228	0.91%	大買/
2018/06/11	60	29.67	149	30.87	31.35	-89	9,569	-0.93%	大賣/
2018/06/08	127	28.98	4	28.66	28.50	123	8,927	1.38%	大買/鉅額交易
2018/06/07	4	26.05	29	27.79	28.05	-25	7,940	-0.31%
2018/06/06	0	0.00	5	25.15	25.50	-5	7,438	-0.07%
2018/06/05	18	26.28	1	26.05	25.55	17	7,312	0.23%
2018/06/04	3	25.32	0	0.00	25.20	3	7,085	0.04%
2018/06/01	47	26.16	25	25.70	25.75	22	6,899	0.32%
2018/05/31	4	27.63	4	27.56	26.60	0	6,816	0.00%
2018/05/30	79	28.26	74	28.44	28.00	5	6,585	0.08%
2018/05/29	12	27.00	23	28.13	28.25	-11	5,976	-0.18%
2018/05/28	3	25.97	4	25.08	25.70	-1	5,541	-0.02%
2018/05/25	5	25.92	5	25.95	25.25	0	5,260	0.00%
2018/05/24	23	25.32	21	25.66	25.35	2	5,062	0.04%
2018/05/23	40	25.49	29	25.45	25.15	11	4,873	0.23%
2018/05/22	64	24.37	98	24.54	24.50	-34	4,464	-0.76%
2018/05/21	24.3	25.62	32	25.18	25.30	-7.7	4,290	-0.18%
2018/05/18	41	22.71	47	22.77	24.05	-6	3,638	-0.16%
2018/05/17	27	21.92	25	22.22	21.90	2	3,352	0.06%
2018/05/16	99	23.39	37	23.48	23.10	62	3,219	1.93%
2018/05/15	1	23.00	4	22.96	22.80	-3	2,984	-0.10%
2018/05/14	10	22.86	4	23.01	23.50	6	2,850	0.21%
2018/05/11	5	21.30	19	21.21	21.75	-14	2,402	-0.58%
2018/05/10	6	19.69	13	19.65	19.80	-7	1,999	-0.35%
2018/05/08	0	0.00	5	17.90	17.90	-5	1,782	-0.28%
2018/05/04	2	17.40	5	17.55	17.35	-3	1,808	-0.17%
2018/05/03	5	17.30	8	17.18	17.40	-3	1,821	-0.16%
2018/05/02	0	0.00	3	17.05	16.80	-3	1,893	-0.16%
2018/04/30	11	16.78	0	0.00	17.00	11	1,915	0.57%
2018/04/26	1	17.00	2	16.75	16.65	-1	2,005	-0.05%
2018/04/23	0	0.00	6	17.24	17.20	-6	2,312	-0.26%
2018/04/20	2	17.60	0.3	17.65	17.70	1.7	2,530	0.07%
2018/04/19	4	18.08	0	0.00	17.90	4	2,824	0.14%
2018/04/17	3	17.00	0	0.00	17.05	3	2,858	0.10%
2018/04/12	2	17.60	0	0.00	17.70	2	3,433	0.06%
2018/04/11	0	0.00	5	17.70	17.80	-5	3,481	-0.14%
2018/04/10	2	17.05	0	0.00	17.20	2	3,470	0.06%
2018/04/03	3	17.20	12	17.24	17.30	-9	3,476	-0.26%
2018/03/31	8	17.64	15	17.70	17.60	-7	3,472	-0.20%
2018/03/30	12	17.95	15	18.14	17.70	-3	3,542	-0.08%
2018/03/29	32	18.04	0	0.00	18.10	32	3,540	0.90%
2018/03/28	2	18.60	0	0.00	18.45	2	3,559	0.06%
2018/03/27	1	18.30	0	0.00	18.95	1	3,559	0.03%
2018/03/26	4	18.01	0	0.00	18.15	4	3,557	0.11%
2018/03/23	5	18.40	0	0.00	18.20	5	3,551	0.14%
2018/03/21	0	0.00	1	19.30	18.95	-1	3,629	-0.03%
2018/03/20	1	18.85	0	0.00	18.95	1	3,624	0.03%
2018/03/16	3	19.23	0	0.00	19.20	3	3,599	0.08%
2018/03/15	0.3	19.35	18	19.35	19.40	-17.7	3,589	-0.49%
2018/03/14	21	19.72	0	0.00	19.60	21	3,582	0.59%
2018/03/13	12	19.46	20	19.45	19.30	-8	3,572	-0.22%
2018/03/07	0	0.00	5	19.45	18.65	-5	3,520	-0.14%
2018/03/06	1	19.50	0	0.00	19.60	1	3,511	0.03%
2018/03/05	21	19.03	0	0.00	19.60	21	3,454	0.61%
2018/02/08	38	16.68	0.5	16.45	16.50	37.5	3,265	1.15%
2018/02/07	0	0.00	1	17.25	16.90	-1	3,256	-0.03%
2018/02/06	0	0.00	16	17.50	16.80	-16	3,261	-0.49%
2018/02/05	0	0.00	21	18.20	18.35	-21	3,204	-0.66%
2018/02/02	0	0.00	5	18.95	18.80	-5	3,270	-0.15%
2018/02/01	0	0.00	4	19.15	19.15	-4	3,286	-0.12%
2018/01/31	0	0.00	1	18.85	19.15	-1	3,286	-0.03%
2018/01/30	0	0.00	10	19.18	19.30	-10	3,279	-0.30%
2018/01/29	0	0.00	5	19.65	19.50	-5	3,281	-0.15%
2018/01/25	0	0.00	3	19.50	19.65	-3	3,269	-0.09%
2018/01/23	0.5	20.40	1	20.65	20.50	-0.5	3,194	-0.02%
2018/01/19	1	20.80	36	21.09	20.85	-35	3,165	-1.11%
2018/01/18	28	22.04	15	22.14	21.30	13	3,074	0.42%
2018/01/17	1	21.60	2	21.75	22.20	-1	2,943	-0.03%
2018/01/16	28	21.96	16	21.92	22.10	12	2,876	0.42%
2018/01/15	10	22.20	1	22.20	22.20	9	2,692	0.33%
2018/01/11	0	0.00	4	20.10	19.95	-4	2,452	-0.16%
2018/01/10	32	20.33	5	20.49	19.90	27	2,405	1.12%
2018/01/09	5.1	19.66	20	20.03	20.85	-15	2,221	-0.67%
2018/01/08	9	18.90	5	19.10	19.15	4	1,980	0.20%
2018/01/05	5	18.35	0	0.00	18.95	5	1,943	0.26%
2018/01/03	0	0.00	1	18.05	18.00	-1	1,910	-0.05%