光罩 (2338)-國泰-新莊券商分點個股進出

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
68.9
漲跌
▲0.7
漲幅
+1.03%
成交量
665張
產業
上市半導體類股
909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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	3	68.70	68.90	-3	1,208	-0.25%
2024/04/29	0	67.17	3	67.43	67.50	-3	1,210	-0.25%
2024/04/26	2	66.70	0	66.80	66.30	2	1,216	0.16%
2024/04/25	1	67.10	0	0.00	66.60	1	1,231	0.08%
2024/04/24	0	0.00	3	66.50	66.90	-3	1,237	-0.24%
2024/04/23	2	64.10	3	64.13	64.60	-1	1,248	-0.08%
2024/04/22	13.3	63.90	3	63.97	63.60	10.3	1,252	0.82%
2024/04/19	6.9	66.10	2	64.80	65.50	4.9	1,231	0.40%
2024/04/18	1	68.20	4	68.10	68.10	-3	1,192	-0.25%
2024/04/17	2	68.10	0	0.00	68.40	2	1,193	0.17%
2024/04/16	1.7	68.34	0	0.00	67.60	1.7	1,195	0.14%
2024/04/15	0.4	69.95	1	69.70	69.30	-0.6	1,193	-0.05%
2024/04/12	2	71.00	0	0.00	70.80	2	1,211	0.17%
2024/04/11	2.2	71.31	0.1	71.10	71.50	2.1	1,194	0.18%
2024/04/10	6	71.56	7	71.00	71.60	-1	1,184	-0.08%
2024/04/09	1	70.99	22	70.67	71.20	-21	1,144	-1.83%
2024/04/08	0	68.30	0	0.00	68.40	0	1,075	0.00%
2024/04/03	1.1	68.82	1	69.20	69.30	0.1	1,074	0.00%
2024/04/02	1	68.30	0.1	68.50	69.00	0.9	1,080	0.08%
2024/04/01	1	68.80	0	0.00	68.80	1	1,093	0.09%
2024/03/29	0	68.00	1	67.90	68.00	-1	1,087	-0.09%
2024/03/28	2.1	68.25	2	68.50	68.00	0.1	1,091	0.01%
2024/03/27	0.1	67.40	1	67.30	67.20	-0.9	1,101	-0.08%
2024/03/26	4.1	67.27	0	0.00	67.00	4.1	1,105	0.37%
2024/03/25	2.1	68.05	2	68.20	68.00	0.1	1,107	0.01%
2024/03/22	1	68.20	0	0.00	68.40	1	1,121	0.09%
2024/03/21	0	67.80	0	68.40	68.30	0	1,128	0.00%
2024/03/20	0	68.20	0	68.20	67.50	0	1,141	0.00%
2024/03/19	0	68.00	0	0.00	67.90	0	1,158	0.00%
2024/03/18	0	68.10	0	0.00	67.80	0	1,157	0.00%
2024/03/15	5	67.50	0	0.00	67.40	5	1,167	0.43%
2024/03/14	1	68.30	0	0.00	67.90	1	1,161	0.09%
2024/03/13	2.4	68.70	1	70.00	68.50	1.4	1,158	0.12%
2024/03/12	4.2	69.50	2	70.65	70.00	2.2	1,165	0.19%
2024/03/11	3.1	67.70	0	0.00	67.50	3.1	1,140	0.27%
2024/03/08	1.1	68.02	0	0.00	67.70	1.1	1,171	0.09%
2024/03/07	0.2	69.50	0	0.00	68.80	0.2	1,235	0.02%
2024/03/06	0.1	70.27	0.2	70.50	70.30	-0.1	1,337	-0.01%
2024/03/05	0.1	69.41	0	0.00	69.10	0.1	1,615	0.01%
2024/03/04	1	69.80	2.2	70.00	69.90	-1.2	1,656	-0.07%
2024/03/01	1.5	69.61	0	0.00	69.30	1.5	1,643	0.09%
2024/02/29	4	69.90	1	70.30	69.60	3	1,648	0.18%
2024/02/27	6.1	70.91	0.2	70.20	69.80	5.9	1,652	0.36%
2024/02/26	20.2	72.51	32	72.48	72.10	-11.8	1,654	-0.71%
2024/02/23	3	71.70	13	71.75	70.90	-10	1,598	-0.63%
2024/02/22	1	70.30	11	71.15	70.80	-10	1,588	-0.63%
2024/02/21	0	0.00	1	70.40	71.00	-1	1,592	-0.06%
2024/02/20	3	70.50	0	0.00	70.40	3	1,581	0.19%
2024/02/19	5	71.00	7	70.93	70.90	-2	1,585	-0.13%
2024/02/16	3	70.07	5	70.50	70.70	-2	1,584	-0.13%
2024/02/15	3	68.27	2	69.00	69.70	1	1,579	0.06%
2024/02/05	1	66.60	1	67.00	67.30	0	1,570	0.00%
2024/02/02	0.1	67.40	0	0.00	67.30	0.1	1,597	0.00%
2024/02/01	1.1	67.41	0	0.00	67.20	1.1	1,689	0.07%
2024/01/31	0	68.00	0	0.00	67.60	0	1,696	0.00%
2024/01/29	0	68.10	0	0.00	68.20	0	1,742	0.00%
2024/01/26	1	67.90	0	0.00	67.90	1	1,769	0.06%
2024/01/25	1	68.50	0	0.00	68.40	1	1,779	0.06%
2024/01/24	0	0.00	1	69.50	68.80	-1	1,787	-0.06%
2024/01/23	1	68.50	1	69.10	69.30	0	1,800	0.00%
2024/01/22	2	68.90	0	0.00	68.90	2	1,801	0.11%
2024/01/18	1	67.40	0.5	67.80	67.20	0.5	1,809	0.03%
2024/01/17	0.2	68.90	0	0.00	67.90	0.2	1,825	0.01%
2024/01/16	1.2	68.98	0	0.00	69.20	1.2	1,816	0.07%
2024/01/15	0.2	69.93	0	0.00	70.30	0.2	1,859	0.01%
2024/01/12	1	69.30	0	0.00	69.50	1	1,892	0.05%
2024/01/11	1	69.10	0	0.00	69.60	1	1,907	0.05%
2024/01/10	1	69.70	0	0.00	69.30	1	1,927	0.05%
2024/01/09	4.4	71.13	3.4	70.99	70.10	1	1,945	0.05%
2024/01/08	2	71.30	5	71.24	71.60	-3	2,002	-0.15%
2024/01/05	0	0.00	0	69.80	69.50	0	1,999	0.00%
2024/01/04	1	69.30	0	0.00	69.20	1	2,052	0.05%
2023/12/27	3	71.27	7.2	71.22	71.20	-4.2	2,150	-0.19%
2023/12/26	0	0.00	1	69.60	70.50	-1	2,140	-0.05%
2023/12/25	2	68.85	0	0.00	68.80	2	2,144	0.09%
2023/12/22	0.1	69.98	0	0.00	69.30	0.1	2,152	0.00%
2023/12/21	11	70.11	0	0.00	70.30	11	2,142	0.51%
2023/12/19	0.1	70.40	0	0.00	70.70	0.1	2,135	0.00%
2023/12/15	1	71.70	0	0.00	71.70	1	2,125	0.05%
2023/12/14	2	71.00	3.2	72.08	72.00	-1.2	2,121	-0.06%
2023/12/13	6	70.53	1	70.60	70.50	5	2,104	0.24%
2023/12/12	2	71.30	1	71.20	70.60	1	2,112	0.05%
2023/12/11	1.2	70.73	0	0.00	70.90	1.2	2,107	0.06%
2023/12/08	3	71.10	5	71.20	70.50	-2	2,103	-0.10%
2023/12/07	5	71.16	0.1	72.00	70.50	5	2,093	0.24%
2023/12/06	2	72.40	0	0.00	72.20	2	2,076	0.10%
2023/12/05	8	72.70	4	72.60	72.80	4	2,067	0.19%
2023/12/04	6.1	74.35	70	75.90	73.20	-63.9	2,031	-3.15%
2023/12/01	5	76.52	6	77.23	76.20	-1	1,958	-0.05%
2023/11/30	79.2	75.75	66	75.80	76.90	13.2	1,833	0.72%
2023/11/29	1	71.00	7	70.61	71.00	-6	1,548	-0.39%
2023/11/27	1	67.80	0	0.00	67.80	1	1,508	0.07%
2023/11/24	4	69.23	0	0.00	68.80	4	1,515	0.26%
2023/11/22	1	68.40	4	68.30	68.70	-3	1,492	-0.20%
2023/11/21	1	68.10	1	68.30	68.60	0	1,496	0.00%
2023/11/20	1	67.50	2	67.30	67.80	-1	1,523	-0.07%
2023/11/16	3	66.40	0	0.00	66.40	3	1,584	0.19%
2023/11/15	3	67.20	3.3	67.53	66.90	-0.3	1,628	-0.02%
2023/11/14	2	66.95	0	0.00	67.10	2	1,653	0.12%
2023/11/13	0	0.00	1	67.10	66.70	-1	1,691	-0.06%
2023/11/10	5	66.14	2	66.40	66.20	3	1,718	0.17%
2023/11/09	14	66.56	2.2	66.95	67.00	11.8	1,703	0.69%
2023/11/08	2	71.55	1	71.70	71.50	1	1,636	0.06%
2023/11/07	4	72.05	1	72.00	71.90	3	1,640	0.18%
2023/11/06	1	71.50	0	0.00	72.40	1	1,649	0.06%
2023/11/03	3	70.87	2	71.10	71.20	1	1,626	0.06%
2023/11/02	0.2	69.70	0	0.00	69.80	0.2	1,635	0.01%
2023/10/31	1	70.20	1.5	70.27	68.00	-0.5	1,648	-0.03%
2023/10/27	1	68.60	0	0.00	68.50	1	1,733	0.06%
2023/10/26	2.3	69.57	2	69.40	69.00	0.3	1,771	0.02%
2023/10/25	1	71.20	0	0.00	71.10	1	1,822	0.05%
2023/10/24	0	0.00	2	69.30	69.30	-2	1,845	-0.11%
2023/10/23	9	70.67	6	69.10	69.20	3	1,903	0.16%
2023/10/20	0	68.80	0	0.00	70.60	0	1,894	0.00%
2023/10/19	0	0.00	2	70.30	70.20	-2	1,884	-0.11%
2023/10/18	0	0.00	2	69.40	69.60	-2	1,884	-0.11%
2023/10/17	0	0.00	5	72.00	70.80	-5	1,884	-0.27%
2023/10/16	5	73.00	0	0.00	71.70	5	1,883	0.27%
2023/10/13	0	0.00	0.5	72.00	72.50	-0.5	1,843	-0.03%
2023/10/12	15	71.94	19	72.44	72.40	-4	1,870	-0.21%
2023/10/11	2	72.40	5	71.92	71.80	-3	1,896	-0.16%
2023/10/06	1	69.20	0	0.00	68.50	1	1,835	0.05%
2023/10/05	0	0.00	5	68.76	68.60	-5	1,847	-0.27%
2023/10/03	0	0.00	5	68.84	68.00	-5	1,875	-0.27%
2023/10/02	0	0.00	1	68.70	68.70	-1	1,925	-0.05%
2023/09/28	0	0.00	1	66.90	67.40	-1	1,947	-0.05%
2023/09/27	3.2	65.50	0	0.00	65.60	3.2	2,007	0.16%
2023/09/25	1	67.30	0	0.00	67.20	1	2,101	0.05%
2023/09/22	1.1	66.35	1	66.80	67.20	0.1	2,231	0.00%
2023/09/21	1.1	67.74	1	67.20	67.60	0.1	2,252	0.01%
2023/09/20	0	0.00	1	67.40	67.40	-1	2,257	-0.04%
2023/09/19	0.3	69.10	0	0.00	68.20	0.3	2,272	0.01%
2023/09/18	0	70.20	0	0.00	69.70	0	2,272	0.00%
2023/09/13	0	0.00	0.4	68.28	67.80	-0.4	2,279	-0.02%
2023/09/12	0	0.00	0.1	67.90	67.90	-0.1	2,299	0.00%
2023/09/11	4.1	67.35	0	0.00	67.00	4.1	2,312	0.18%
2023/09/07	2	70.35	0	0.00	69.80	2	2,354	0.08%
2023/09/05	0	0.00	1.4	71.03	71.30	-1.4	2,475	-0.06%
2023/09/04	0	0.00	0.2	70.40	70.40	-0.2	2,587	-0.01%
2023/09/01	1	70.20	0.1	69.85	70.20	0.9	2,599	0.04%
2023/08/31	1	69.89	0.1	70.50	69.90	1	2,608	0.04%
2023/08/30	0.4	70.00	0	0.00	70.30	0.4	2,623	0.01%
2023/08/28	1	68.40	0	0.00	68.50	1	2,659	0.04%
2023/08/25	0.1	69.20	0	0.00	68.70	0.1	2,669	0.00%
2023/08/24	4	71.38	1	70.60	69.80	3	2,678	0.11%
2023/08/23	1.3	69.08	0	69.50	69.80	1.3	2,656	0.05%
2023/08/22	1	67.00	0	0.00	66.80	1	2,645	0.04%
2023/08/21	0	0.00	4	67.35	67.50	-4	2,645	-0.15%
2023/08/18	0.1	68.30	0	0.00	68.10	0.1	2,616	0.00%
2023/08/16	2	67.65	0	0.00	67.80	2	2,602	0.08%
2023/08/14	4.2	67.95	1	68.00	67.50	3.2	2,622	0.12%
2023/08/11	2.3	69.90	0	0.00	69.50	2.3	2,636	0.09%
2023/08/10	0.4	70.48	0	0.00	69.90	0.4	2,644	0.01%
2023/08/09	2.2	71.15	0	0.00	71.30	2.2	2,650	0.08%
2023/08/08	2	71.80	2	71.70	71.40	0	2,704	0.00%
2023/08/07	0.2	72.50	2	72.20	72.30	-1.8	2,699	-0.07%
2023/08/04	3	71.90	1	72.00	72.50	2	2,707	0.07%
2023/08/02	45	72.72	0	0.00	71.80	45	2,700	1.67%
2023/08/01	4	74.70	0	0.00	74.60	4	2,646	0.15%
2023/07/31	8.2	78.40	8.2	77.00	75.90	0	2,629	0.00%
2023/07/28	17.2	77.22	14.1	77.09	77.80	3.1	2,611	0.12%
2023/07/27	2	74.00	0	0.00	74.00	2	2,575	0.08%
2023/07/26	6.3	73.54	4.4	73.71	73.00	1.9	2,553	0.08%
2023/07/25	2	76.00	1	76.50	75.80	1	2,507	0.04%
2023/07/24	3	76.50	0	0.00	76.40	3	2,490	0.12%
2023/07/21	1.1	77.99	0	0.00	77.70	1.1	2,501	0.04%
2023/07/20	10	78.50	2	78.75	78.50	8	2,573	0.31%
2023/07/19	2	79.40	1	79.40	79.30	1	2,573	0.04%
2023/07/18	1	80.20	0	0.00	79.90	1	2,619	0.04%
2023/07/17	1	82.90	3	82.40	81.40	-2	2,644	-0.08%
2023/07/14	5	82.92	11	82.78	80.60	-6	2,667	-0.22%
2023/07/13	3	81.97	1	82.30	81.70	2	2,679	0.07%
2023/07/11	0.1	80.23	1	79.50	80.30	-0.9	2,688	-0.03%
2023/07/10	2	79.20	0	0.00	78.80	2	2,777	0.07%
2023/07/07	3	79.40	2	78.75	79.40	1	2,792	0.04%
2023/07/06	1	81.60	2	81.65	81.40	-1	2,779	-0.04%
2023/07/05	6	83.55	1	83.00	82.70	5	2,773	0.18%
2023/07/04	3	82.83	5	83.08	83.60	-2	2,746	-0.07%
2023/07/03	10.4	83.35	1	83.00	83.00	9.4	2,782	0.34%
2023/06/30	5	83.42	15.1	83.22	83.10	-10	2,755	-0.36%
2023/06/29	4	80.55	23	80.05	80.50	-19	2,662	-0.71%
2023/06/28	4.1	78.27	0	0.00	77.70	4.1	2,685	0.15%
2023/06/27	3	78.57	0	0.00	77.70	3	2,761	0.11%
2023/06/26	4	78.95	1	79.00	79.00	3	2,786	0.11%
2023/06/21	3	79.90	0	0.00	80.00	3	2,870	0.10%
2023/06/20	4	80.45	0	0.00	80.20	4	2,945	0.14%
2023/06/19	2	80.70	2	81.40	81.40	0	3,043	0.00%
2023/06/16	3	81.00	0	0.00	81.00	3	3,201	0.09%
2023/06/15	5	81.68	2	81.85	81.80	3	3,482	0.09%
2023/06/14	8	82.68	2	81.80	81.70	6	3,665	0.16%
2023/06/13	2	82.35	38.1	82.86	82.60	-36.1	3,785	-0.95%
2023/06/12	13	81.84	5	82.42	81.10	8	3,787	0.21%
2023/06/09	11	81.93	58.2	82.84	82.90	-47.2	3,772	-1.25%
2023/06/08	48.1	80.67	9	81.70	79.90	39.1	3,723	1.05%
2023/06/07	0	0.00	0.3	81.33	81.40	-0.3	3,640	-0.01%
2023/06/06	1	80.10	3	81.33	81.10	-2	3,665	-0.05%
2023/06/05	2	80.80	2	81.50	80.80	0	3,718	0.00%
2023/06/02	2	79.95	1	79.40	80.30	1	3,775	0.03%
2023/06/01	8	79.83	4	79.83	80.00	4	3,824	0.11%
2023/05/31	30	80.99	0	0.00	81.10	30	3,813	0.79%
2023/05/30	27	81.12	3	80.80	80.80	24	3,814	0.63%
2023/05/29	0	0.00	4	81.78	81.80	-4	3,822	-0.10%
2023/05/26	4.1	81.68	4	80.98	80.50	0.1	3,819	0.00%
2023/05/25	2	81.20	5	81.42	81.60	-3	3,812	-0.08%
2023/05/24	2	81.00	2	80.90	80.90	0	3,881	0.00%
2023/05/23	5	80.86	5.2	81.40	81.60	-0.2	3,882	0.00%
2023/05/22	3	80.63	7	79.97	80.20	-4	3,859	-0.10%
2023/05/19	5.1	80.31	5	80.06	79.70	0.1	3,857	0.00%
2023/05/18	4.1	79.40	6.1	79.32	79.20	-1.9	3,859	-0.05%
2023/05/17	8	78.76	0	0.00	78.90	8	3,875	0.21%
2023/05/16	3	77.67	2	78.10	78.10	1	3,902	0.03%
2023/05/15	0.1	76.20	0	0.00	75.70	0.1	3,910	0.00%
2023/05/12	3	77.73	0	77.50	76.90	3	3,958	0.08%
2023/05/11	3	77.73	0	77.50	77.30	3	4,023	0.07%
2023/05/09	0.1	79.60	0	0.00	79.20	0.1	4,261	0.00%
2023/05/08	10	80.09	1.1	81.61	79.80	8.9	4,284	0.21%
2023/05/05	2.1	80.36	2	80.40	80.60	0.1	4,316	0.00%
2023/05/04	2	78.80	1	79.18	79.50	1	4,469	0.02%
2023/05/03	0	80.00	0	0.00	79.70	0	4,532	0.00%
2023/05/02	4	81.21	1	81.00	81.80	3	4,582	0.07%
2023/04/28	7	80.11	2	80.60	80.00	5	4,687	0.11%
2023/04/27	0	0.00	1	80.30	79.50	-1	4,742	-0.02%
2023/04/26	0	0.00	1.3	79.19	79.40	-1.3	4,999	-0.03%
2023/04/25	3	78.70	6	79.35	78.40	-3	5,247	-0.06%
2023/04/24	1	82.00	1	82.30	82.50	0	5,299	0.00%
2023/04/21	8	82.65	1	84.40	82.30	7	5,591	0.13%
2023/04/20	4.3	83.91	2	84.95	83.70	2.3	5,675	0.04%
2023/04/19	1	83.70	7	83.61	83.60	-6	5,876	-0.10%
2023/04/18	6	86.52	2	85.40	85.20	4	5,991	0.07%
2023/04/17	13	88.37	5	87.96	87.40	8	6,045	0.13%
2023/04/14	5	88.76	9	88.52	88.20	-4	6,108	-0.07%
2023/04/13	29.1	89.12	19	88.25	88.20	10.1	6,186	0.16%
2023/04/12	2	91.95	1	92.00	92.10	1	6,168	0.02%
2023/04/11	0	0.00	2	93.35	93.50	-2	6,215	-0.03%
2023/04/10	5	92.88	4	92.20	92.20	1	6,325	0.02%
2023/04/07	2	92.90	5	94.40	93.10	-3	6,410	-0.05%
2023/04/06	2.1	93.91	3	93.27	92.90	-1	6,415	-0.01%
2023/03/31	5	92.50	0	0.00	92.50	5	6,384	0.08%
2023/03/30	1	91.90	0	0.00	91.50	1	6,389	0.02%
2023/03/29	1	93.60	6	91.80	91.60	-5	6,450	-0.08%
2023/03/28	3	94.13	1.1	93.11	93.50	2	6,521	0.03%
2023/03/27	6	96.75	6.3	96.63	95.90	-0.3	6,501	0.00%
2023/03/24	4.5	97.44	8	97.19	96.00	-3.5	6,511	-0.05%
2023/03/23	1	96.60	1	97.00	96.60	0	6,468	0.00%
2023/03/22	2	97.05	11	97.35	96.90	-9	6,488	-0.14%
2023/03/21	12	96.30	11	96.16	95.40	1	6,506	0.02%
2023/03/20	17	93.79	31.3	94.40	94.60	-14.3	6,455	-0.22%
2023/03/17	10	88.54	20	88.30	88.80	-10	6,394	-0.16%
2023/03/16	33	86.28	14	86.56	86.10	19	6,350	0.30%
2023/03/15	0	82.70	9	84.03	84.40	-9	6,433	-0.14%
2023/03/14	10	82.54	0	0.00	82.10	10	6,608	0.15%
2023/03/13	7	82.89	0	0.00	83.10	7	6,751	0.10%
2023/03/10	0	84.20	6	84.32	84.20	-6	6,986	-0.09%
2023/03/09	4	87.05	7.3	87.32	86.00	-3.3	7,407	-0.04%
2023/03/08	2.3	86.64	2	86.85	87.00	0.3	7,551	0.00%
2023/03/07	2.3	86.55	13	85.96	87.00	-10.7	7,808	-0.14%
2023/03/06	2.1	84.14	4	85.18	84.90	-1.9	7,967	-0.02%
2023/03/03	1.1	83.02	0	0.00	82.90	1.1	8,043	0.01%
2023/03/02	2	82.90	2	82.40	82.40	0	8,226	0.00%
2023/03/01	2.2	82.70	2	82.45	83.10	0.2	8,613	0.00%
2023/02/24	2	82.65	4	83.03	82.60	-2	8,757	-0.02%
2023/02/23	11.2	83.01	3	83.30	83.30	8.2	8,841	0.09%
2023/02/22	8.1	82.88	0	0.00	82.50	8.1	8,948	0.09%
2023/02/21	3	85.73	2	86.05	85.60	1	9,042	0.01%
2023/02/20	0.1	87.49	4	87.68	86.50	-3.9	9,270	-0.04%
2023/02/17	2	86.65	2	86.35	86.80	0	9,578	0.00%
2023/02/16	2	86.40	8	86.78	87.10	-6	9,665	-0.06%
2023/02/15	2	84.95	2	84.35	85.50	0	9,951	0.00%
2023/02/14	2	84.25	2	84.50	84.20	0	10,344	0.00%
2023/02/10	5	86.12	1	86.70	85.70	4	10,540	0.04%
2023/02/09	4	86.58	8	86.69	87.40	-4	10,678	-0.04%
2023/02/08	31.3	86.11	11	85.74	86.00	20.3	10,680	0.19%
2023/02/07	5	88.90	6.1	89.06	89.40	-1.1	10,503	-0.01%
2023/02/06	6	89.33	4	88.90	88.80	2	10,530	0.02%
2023/02/03	10.1	90.66	2	91.15	90.00	8.1	10,621	0.08%
2023/02/02	31	91.40	32	91.87	91.80	-1	10,634	-0.01%
2023/02/01	9	90.10	17	90.58	91.00	-8	10,554	-0.08%
2023/01/31	7.1	91.12	4	92.05	91.70	3.1	10,600	0.03%
2023/01/30	4	91.07	7	91.30	91.80	-3	10,593	-0.03%
2023/01/17	18	89.77	19.1	88.68	88.20	-1.1	10,536	-0.01%
2023/01/16	32	90.26	29	89.38	89.70	3	10,549	0.03%
2023/01/13	29	89.69	33	90.36	90.80	-4	10,314	-0.04%
2023/01/12	18	89.44	5	88.66	88.20	13	10,081	0.13%
2023/01/11	16	89.61	23	89.28	89.40	-7	10,013	-0.07%
2023/01/10	15.1	88.31	12	87.29	86.00	3.1	9,861	0.03%
2023/01/09	22	89.48	19	89.57	90.20	3	9,800	0.03%
2023/01/06	10	89.28	13.1	89.21	88.00	-3.1	9,627	-0.03%
2023/01/05	16	88.78	9	88.29	87.00	7	9,544	0.07%
2023/01/04	11	87.44	13	88.43	89.00	-2	9,505	-0.02%
2023/01/03	9	85.68	17	86.84	87.50	-8	9,496	-0.08%
2022/12/30	1	84.70	2	86.70	84.70	-1	9,586	-0.01%
2022/12/29	11	85.76	14	84.06	85.80	-3	9,837	-0.03%
2022/12/28	11	86.01	7	86.67	84.40	4	9,908	0.04%
2022/12/27	7	87.17	10	88.03	88.20	-3	9,889	-0.03%
2022/12/26	4	84.95	4	84.73	84.10	0	9,879	0.00%
2022/12/23	12	86.29	14	84.72	86.30	-2	10,004	-0.02%
2022/12/22	10	86.90	10	85.52	85.50	0	10,141	0.00%
2022/12/21	21	85.61	20	86.27	85.70	1	10,173	0.01%
2022/12/20	15	88.97	14	89.46	85.80	1	10,097	0.01%
2022/12/19	13	89.81	15	90.05	90.20	-2	10,007	-0.02%
2022/12/16	5	89.22	5.1	89.82	90.00	-0.1	9,957	0.00%
2022/12/15	5	91.30	5	91.36	90.80	0	9,923	0.00%
2022/12/14	18	90.74	8	91.24	91.50	10	9,882	0.10%
2022/12/13	35	91.10	35.1	90.21	89.10	-0.1	9,783	0.00%
2022/12/12	12.1	92.36	12	92.19	91.20	0.1	9,667	0.00%
2022/12/09	28	92.30	29	92.97	92.70	-1	9,562	-0.01%
2022/12/08	17	93.01	17	92.14	93.50	0	9,341	0.00%
2022/12/07	43	95.02	43.2	93.65	92.60	-0.2	9,217	0.00%
2022/12/06	29	96.48	29.2	95.76	95.80	-0.2	9,039	0.00%
2022/12/05	25	96.45	31.4	96.69	97.10	-6.4	8,863	-0.07%
2022/12/02	32	93.45	34.3	94.68	95.70	-2.3	8,733	-0.03%
2022/12/01	43.2	93.14	48.5	92.89	92.20	-5.3	8,478	-0.06%
2022/11/30	20.1	85.49	25.4	85.92	86.90	-5.3	8,058	-0.07%
2022/11/29	32	83.84	23	84.45	85.40	9	7,899	0.11%
2022/11/28	26	80.92	30	82.88	83.20	-4	7,584	-0.05%
2022/11/25	24	79.68	28	80.63	79.80	-4	7,371	-0.05%
2022/11/24	15	80.35	14.2	79.21	79.70	0.8	7,228	0.01%
2022/11/23	24	77.42	45.2	78.09	80.00	-21.2	7,046	-0.30%
2022/11/22	5.1	73.73	5	73.48	73.30	0	6,665	0.00%
2022/11/21	9.1	73.64	8	73.33	73.40	1.1	6,521	0.02%
2022/11/18	8	73.73	6	72.00	72.00	2	6,434	0.03%
2022/11/17	19.1	71.45	38	72.03	73.40	-18.9	6,329	-0.30%
2022/11/16	17	69.64	14	69.75	70.80	3	6,197	0.05%
2022/11/15	54	69.94	49	70.10	69.90	5	5,976	0.08%
2022/11/14	21	67.22	20	67.33	67.30	1	5,673	0.02%
2022/11/11	21.1	68.46	17	68.21	67.20	4.1	5,581	0.07%
2022/11/10	36	66.30	32	65.61	66.00	4	5,267	0.08%
2022/11/09	3	62.33	24	64.25	65.20	-21	4,856	-0.43%
2022/11/08	2	60.70	3	60.57	59.30	-1	4,684	-0.02%
2022/11/07	47	60.57	28	59.69	59.40	19	4,629	0.41%
2022/11/04	23	60.93	29	62.08	63.40	-6	4,495	-0.13%
2022/11/03	19	60.14	25.1	60.74	61.40	-6.1	4,377	-0.14%
2022/11/02	18	59.49	18	59.45	59.40	0	4,315	0.00%
2022/11/01	4	60.93	4.1	60.17	59.40	-0.1	4,280	0.00%
2022/10/31	15.1	57.93	15	58.94	59.00	0.1	4,194	0.00%
2022/10/28	24	57.36	20	56.70	56.80	4	4,148	0.10%
2022/10/27	11	57.84	14	58.39	59.70	-3	4,078	-0.07%
2022/10/26	14	55.29	14	56.34	55.60	0	3,956	0.00%
2022/10/25	15	55.14	13	55.58	55.20	2	3,886	0.05%
2022/10/24	13	55.32	13	56.75	54.70	0	3,840	0.00%
2022/10/21	10	53.87	8	53.70	53.10	2	3,778	0.05%
2022/10/20	4	54.43	4	55.10	54.80	0	3,781	0.00%
2022/10/19	14	55.79	14	55.57	55.40	0	3,766	0.00%
2022/10/18	28	56.28	25	54.86	55.10	3	3,721	0.08%
2022/10/17	8	52.84	8	53.29	55.20	0	3,605	0.00%
2022/10/14	7	54.61	8	54.24	55.10	-1	3,567	-0.03%
2022/10/13	10.1	53.32	11	51.53	50.10	-0.9	3,540	-0.03%
2022/10/12	15	55.15	15	54.47	53.90	0	3,454	0.00%
2022/10/11	8	57.22	12	56.28	55.70	-4	3,414	-0.12%
2022/10/07	19.1	61.11	18	61.29	61.50	1.1	3,430	0.03%
2022/10/06	42	60.79	29	61.09	63.00	13	3,342	0.39%
2022/10/05	1.1	60.01	5	58.62	60.20	-3.9	3,052	-0.13%
2022/10/04	26	55.02	25	54.58	54.80	1	2,945	0.03%
2022/10/03	18	53.81	16	53.38	54.00	2	2,846	0.07%
2022/09/30	22	54.27	21	54.48	55.20	1	2,844	0.04%
2022/09/29	17.1	59.25	12	56.82	56.00	5.1	2,759	0.18%
2022/09/28	6	63.50	3	63.40	62.10	3	2,629	0.11%
2022/09/27	1	68.10	0.1	68.31	69.00	0.9	2,632	0.03%
2022/09/26	3.1	67.87	2	68.45	67.40	1.1	2,682	0.04%
2022/09/23	2	71.00	1	71.20	71.00	1	2,763	0.04%
2022/09/22	1	70.30	0	0.00	72.30	1	2,827	0.04%
2022/09/21	0.1	73.91	2	73.75	73.60	-1.9	2,863	-0.07%
2022/09/20	2	74.30	3	74.10	74.50	-1	2,890	-0.03%
2022/09/19	1	73.90	0	0.00	72.70	1	2,946	0.03%
2022/09/16	2	73.90	1	73.90	73.70	1	2,972	0.03%
2022/09/15	1	75.00	0	0.00	73.70	1	3,056	0.03%
2022/09/14	1	73.60	2	73.60	74.30	-1	3,181	-0.03%
2022/09/13	1	74.90	8	75.19	75.00	-7	3,198	-0.22%
2022/09/12	4	74.20	30	73.00	73.10	-26	3,212	-0.81%
2022/09/08	10	69.60	0	0.00	71.80	10	3,289	0.30%
2022/09/07	5	67.92	4	68.20	67.60	1	3,408	0.03%
2022/09/06	4.1	69.93	5	70.50	69.50	-0.9	3,537	-0.03%
2022/09/05	11	71.97	1.1	71.83	71.90	9.9	3,587	0.28%
2022/09/02	1	73.10	1	73.90	73.30	0	3,665	0.00%
2022/09/01	10	73.78	0	0.00	73.80	10	3,706	0.27%
2022/08/31	0	0.00	1	75.40	75.50	-1	3,747	-0.03%
2022/08/30	1	74.40	1	74.90	75.00	0	3,759	0.00%
2022/08/29	1	72.13	0	0.00	73.30	1	3,776	0.03%
2022/08/26	5	75.52	0	75.10	75.50	5	3,813	0.13%
2022/08/25	0	0.00	0.1	74.80	74.90	-0.1	3,848	0.00%
2022/08/22	4	77.13	7	77.43	76.70	-3	4,233	-0.07%
2022/08/19	1	78.40	0	0.00	77.60	1	4,308	0.02%
2022/08/18	0	0.00	6	77.30	77.10	-6	4,424	-0.14%
2022/08/17	1.2	77.04	0	0.00	76.60	1.2	4,522	0.03%
2022/08/16	1	77.80	0	0.00	78.00	1	4,583	0.02%
2022/08/15	2.2	78.18	3	78.13	78.00	-0.8	4,606	-0.02%
2022/08/12	2.1	77.22	8	76.80	76.80	-5.9	4,690	-0.13%
2022/08/11	19	78.08	3.2	77.07	78.20	15.8	4,797	0.33%
2022/08/10	5	74.74	5	75.10	75.00	0	4,909	0.00%
2022/08/09	0	75.10	0	0.00	75.10	0	4,966	0.00%
2022/08/08	0.1	74.50	0	0.00	74.70	0.1	5,030	0.00%
2022/08/05	11.1	74.89	1	74.70	75.20	10.1	5,100	0.20%
2022/08/04	1	71.90	0	0.00	72.30	1	5,225	0.02%
2022/08/03	3	70.90	0	0.00	71.30	3	5,399	0.06%
2022/08/02	0	72.80	3	72.50	72.30	-3	5,480	-0.05%
2022/08/01	5	74.10	5	74.40	74.00	0	5,523	0.00%
2022/07/28	18	74.66	18	74.76	74.20	0	5,564	0.00%
2022/07/27	0	0.00	2	74.50	74.80	-2	5,569	-0.04%
2022/07/26	9	73.79	9	73.62	73.50	0	5,613	0.00%
2022/07/25	11	75.50	6	75.10	75.90	5	5,631	0.09%
2022/07/22	10	76.58	7	76.70	76.70	3	5,673	0.05%
2022/07/21	0	76.10	0.2	76.10	76.60	-0.2	5,729	0.00%
2022/07/19	8	73.14	11	73.14	73.00	-3	5,774	-0.05%
2022/07/18	24	73.36	25	73.22	73.70	-1	5,829	-0.02%
2022/07/15	21.2	72.86	18	73.59	73.80	3.2	5,813	0.06%
2022/07/14	23	70.78	33.2	69.38	72.10	-10.2	5,742	-0.18%
2022/07/13	11	66.98	17	66.76	67.20	-6	5,714	-0.10%
2022/07/12	12	64.37	15	64.92	63.60	-3	5,791	-0.05%
2022/07/11	7.1	67.41	7	66.90	67.30	0.1	5,889	0.00%
2022/07/08	24	67.65	29	67.87	67.80	-5	5,906	-0.08%
2022/07/07	7	64.40	4.2	65.42	65.00	2.8	5,850	0.05%
2022/07/06	2	65.05	2	66.05	64.20	0	5,826	0.00%
2022/07/05	5	64.98	4	65.05	66.60	1	5,881	0.02%
2022/07/04	2	66.90	4	67.23	65.90	-2	5,860	-0.03%
2022/07/01	8.2	69.14	11	69.55	67.00	-2.8	5,846	-0.05%
2022/06/30	4	73.00	6	73.12	72.90	-2	5,781	-0.03%
2022/06/29	1.2	75.62	5	75.50	75.70	-3.9	5,942	-0.06%
2022/06/28	0.1	78.00	4	78.13	79.20	-3.9	6,026	-0.06%
2022/06/27	7	80.64	5.2	80.24	80.80	1.8	6,196	0.03%
2022/06/24	12	76.71	6	76.32	76.40	6	6,162	0.10%
2022/06/23	11.1	78.01	3	78.33	77.00	8.1	6,159	0.13%
2022/06/22	8.4	82.08	16	81.51	79.80	-7.6	6,105	-0.12%
2022/06/21	15	88.40	15	88.75	88.60	0	5,993	0.00%
2022/06/20	17.1	89.50	4	89.45	87.10	13.1	5,970	0.22%
2022/06/17	6	90.25	4	89.55	91.00	2	5,916	0.03%
2022/06/16	7	95.16	1.1	94.54	90.40	5.9	5,823	0.10%
2022/06/15	5	94.38	14	94.88	94.60	-9	5,699	-0.16%
2022/06/14	12	92.03	12	92.98	93.10	0	5,619	0.00%
2022/06/13	24	93.30	28	93.11	93.40	-4	5,567	-0.07%
2022/06/10	5.1	92.80	6	92.82	93.90	-0.9	5,505	-0.02%
2022/06/09	6	92.22	8	92.33	93.00	-2	5,493	-0.04%
2022/06/08	11	92.13	15	91.25	91.00	-4	5,470	-0.07%
2022/06/07	2	91.10	5	91.28	91.50	-3	5,531	-0.05%
2022/06/06	10	91.87	13	92.49	91.90	-3	5,594	-0.05%
2022/06/02	14	93.30	20	92.96	92.20	-6	5,741	-0.10%
2022/06/01	11.3	94.55	14	94.69	93.20	-2.7	5,905	-0.05%
2022/05/31	28	92.84	31	93.12	93.90	-3	5,802	-0.05%
2022/05/30	17	91.32	16	92.83	91.10	1	5,707	0.02%
2022/05/27	14	88.70	20.4	88.77	88.50	-6.4	5,556	-0.11%
2022/05/26	11	87.40	16	87.49	87.30	-5	5,496	-0.09%
2022/05/25	11	85.45	9	85.87	86.30	2	5,420	0.04%
2022/05/24	6	84.02	15	84.44	83.80	-9	5,415	-0.17%
2022/05/23	1	83.60	3	84.33	83.60	-2	5,388	-0.04%
2022/05/20	7	85.56	7	85.14	84.20	0	5,474	0.00%
2022/05/19	2	82.40	10.5	83.43	85.50	-8.5	5,432	-0.16%
2022/05/18	15	83.63	15.1	83.52	83.50	-0.1	5,408	0.00%
2022/05/17	3	80.17	5	80.56	81.00	-2	5,653	-0.04%
2022/05/16	8.5	80.59	4	80.25	79.60	4.5	5,947	0.08%
2022/05/13	4	80.98	3.6	81.18	81.00	0.4	5,981	0.01%
2022/05/12	20.6	80.98	22	79.77	78.70	-1.4	6,012	-0.02%
2022/05/11	8	79.84	8.2	80.11	80.30	-0.2	6,076	0.00%
2022/05/10	2	76.10	5	75.80	77.80	-3	6,048	-0.05%
2022/05/09	6.1	75.97	3	76.37	74.20	3.1	6,119	0.05%
2022/05/06	0.2	76.80	1	76.10	76.70	-0.8	6,147	-0.01%
2022/05/05	1	78.20	0	0.00	77.40	1	6,239	0.02%
2022/05/04	3	76.10	0	0.00	76.40	3	6,346	0.05%
2022/05/03	8	75.71	7	75.74	75.70	1	6,439	0.02%
2022/04/29	6	74.30	6	74.48	74.00	0	6,532	0.00%
2022/04/28	2	72.65	2	72.20	73.60	0	6,651	0.00%
2022/04/27	3.1	70.56	6	71.68	73.00	-2.9	6,763	-0.04%
2022/04/26	11	75.04	1	75.20	74.70	10	7,265	0.14%
2022/04/25	2	75.20	2	75.80	74.50	0	7,506	0.00%
2022/04/22	5.1	79.88	2	79.50	79.20	3.1	7,569	0.04%
2022/04/21	2	81.80	2	81.20	82.10	0	7,655	0.00%
2022/04/20	3	81.10	3.5	81.90	81.60	-0.5	7,659	-0.01%
2022/04/19	1	81.20	4.3	82.03	81.20	-3.3	7,711	-0.04%
2022/04/18	18	83.52	7	83.87	81.80	11	7,757	0.14%
2022/04/15	15.1	85.81	12	86.62	85.10	3	7,752	0.04%
2022/04/14	7	89.46	5.4	92.13	89.80	1.6	7,772	0.02%
2022/04/13	4.1	91.49	20	91.46	91.70	-15.9	7,858	-0.20%
2022/04/12	16.1	90.96	25	91.18	90.70	-8.9	7,958	-0.11%
2022/04/11	4	95.78	4.2	94.09	91.50	-0.2	8,225	0.00%
2022/04/08	2	95.75	2	96.00	96.00	0	8,444	0.00%
2022/04/07	15	96.10	4	93.95	94.00	11	9,352	0.12%
2022/04/06	2	96.75	4	96.38	96.50	-2	9,393	-0.02%
2022/04/01	22.2	97.72	11	98.34	97.00	11.2	9,483	0.12%
2022/03/31	6.2	97.55	8	97.61	96.90	-1.8	9,499	-0.02%
2022/03/30	21.1	96.46	19	96.82	96.70	2.1	9,423	0.02%
2022/03/29	1	93.50	0	0.00	93.50	1	9,371	0.01%
2022/03/28	11	90.68	12	91.58	92.60	-1	9,488	-0.01%
2022/03/25	1	92.10	2	91.65	91.30	-1	9,535	-0.01%
2022/03/24	6	93.12	1	93.00	92.70	5	9,568	0.05%
2022/03/23	2	94.75	1	94.90	94.00	1	9,633	0.01%
2022/03/22	1	94.00	1	93.50	93.90	0	9,818	0.00%
2022/03/21	2	95.55	2	94.75	94.00	0	9,945	0.00%
2022/03/18	0.1	93.50	1.1	93.95	94.00	-1	10,199	-0.01%
2022/03/17	3	93.16	3	92.90	93.20	0	10,610	0.00%
2022/03/16	0	0.00	6	91.75	90.10	-6	10,825	-0.06%
2022/03/15	8.1	90.82	5	91.48	90.20	3.1	11,126	0.03%
2022/03/14	2	91.65	1	91.60	92.10	1	11,667	0.01%
2022/03/11	2	90.90	1	91.10	91.40	1	12,871	0.01%
2022/03/10	12	91.59	9	91.57	91.90	3	13,691	0.02%
2022/03/09	7	87.04	10	87.51	88.10	-3	14,495	-0.02%
2022/03/08	9.3	87.25	13	87.45	84.50	-3.7	14,585	-0.03%
2022/03/07	11.2	90.72	9.1	91.66	89.90	2.1	14,547	0.01%
2022/03/04	3.2	98.70	1	98.40	98.30	2.2	14,706	0.02%
2022/03/03	1	101.50	7.1	100.44	99.90	-6.1	14,954	-0.04%
2022/03/02	2	99.25	1	99.50	99.40	1	15,200	0.01%
2022/03/01	13	99.55	15	99.85	99.50	-2	15,538	-0.01%
2022/02/25	6	99.05	7	98.79	98.00	-1	15,753	-0.01%
2022/02/24	5.1	97.98	8	98.28	97.00	-2.9	16,040	-0.02%
2022/02/23	12	100.07	12.1	100.50	100.50	-0.1	16,465	0.00%
2022/02/22	17.1	99.11	11.5	99.07	99.10	5.6	17,701	0.03%
2022/02/21	6	101.75	7	101.64	101.50	-1	17,998	-0.01%
2022/02/18	20.1	102.85	23	102.48	103.00	-2.9	18,520	-0.02%
2022/02/17	55.1	104.95	50	105.45	103.00	5.1	19,553	0.03%
2022/02/16	22.5	104.82	26.4	105.00	104.50	-3.9	20,167	-0.02%
2022/02/15	15	101.33	17.2	101.10	99.90	-2.2	20,186	-0.01%
2022/02/14	11	99.85	6	101.00	99.40	5	20,282	0.02%
2022/02/11	24	103.50	19.1	103.48	103.50	4.9	20,401	0.02%
2022/02/10	18	101.86	24.2	103.02	104.00	-6.2	20,671	-0.03%
2022/02/09	20	102.68	14	103.21	101.50	6	20,938	0.03%
2022/02/08	21	101.03	24	100.25	101.50	-3	21,134	-0.01%
2022/02/07	30	98.87	33	99.52	100.50	-3	21,540	-0.01%
2022/01/26	28	98.14	23	98.54	96.50	5	21,844	0.02%
2022/01/25	23	99.34	26	99.36	97.70	-3	22,373	-0.01%
2022/01/24	33	100.45	39	99.61	101.00	-6	22,427	-0.03%
2022/01/21	44	101.99	45.6	100.95	99.80	-1.6	22,293	-0.01%
2022/01/20	19.2	104.12	21.1	103.81	105.50	-1.9	22,233	-0.01%
2022/01/19	57.1	105.88	43.7	105.64	102.50	13.5	22,146	0.06%
2022/01/18	19.5	103.82	20	103.87	104.50	-0.5	21,613	0.00%
2022/01/17	6.5	100.24	11.1	100.77	101.00	-4.5	21,397	-0.02%
2022/01/14	3.1	97.00	0	0.00	97.50	3.1	21,306	0.01%
2022/01/13	6.2	96.86	4.3	96.55	97.30	1.9	21,239	0.01%
2022/01/12	2	97.55	2	97.40	97.20	0	21,277	0.00%
2022/01/11	12.1	97.83	11	97.38	96.70	1.1	21,336	0.01%
2022/01/10	11.1	99.69	10	99.99	99.70	1.1	21,267	0.01%
2022/01/07	15.2	98.32	12	98.23	98.40	3.2	21,296	0.02%
2022/01/06	7	101.00	6	100.47	100.00	1	21,192	0.00%
2022/01/05	15	102.70	23	102.76	102.00	-8	21,131	-0.04%
2022/01/04	14	106.00	10	106.90	103.00	4	21,050	0.02%
2022/01/03	78	108.40	93	108.78	108.00	-15	20,803	-0.07%
2021/12/30	75.3	110.22	96.3	109.48	108.00	-21	20,563	-0.10%
2021/12/29	7	103.79	5	103.40	104.00	2	19,656	0.01%
2021/12/28	8	103.31	6	103.25	104.00	2	19,649	0.01%
2021/12/27	10	103.65	28.1	103.15	103.50	-18.1	19,596	-0.09%
2021/12/24	6.1	99.52	3	100.43	99.00	3.1	19,414	0.02%
2021/12/23	7.2	101.91	4	102.13	100.00	3.2	19,384	0.02%
2021/12/22	7.3	100.51	9	100.50	99.90	-1.7	19,302	-0.01%
2021/12/21	8	97.61	8	97.31	98.60	0	19,228	0.00%
2021/12/20	5.1	96.66	7	96.81	97.00	-2	19,192	-0.01%
2021/12/17	4	97.80	19	96.89	96.50	-15	19,229	-0.08%
2021/12/16	69	100.15	66	99.33	99.30	3	19,187	0.02%
2021/12/15	50	96.43	42	97.50	97.70	8	19,043	0.04%
2021/12/14	29	97.17	31	96.69	96.00	-2	19,087	-0.01%
2021/12/13	113.1	104.80	76	101.51	99.90	37.1	18,891	0.20%	大買/
2021/12/10	51	106.90	50.1	106.49	107.00	0.9	18,615	0.00%
2021/12/09	53.6	109.41	28	108.34	107.50	25.6	18,489	0.14%
2021/12/08	20	111.10	49.3	111.21	112.00	-29.3	18,344	-0.16%
2021/12/07	133.1	113.29	108.5	112.40	107.00	24.6	17,874	0.14%	大買/大賣/
2021/12/06	89	109.90	85.3	109.73	109.50	3.7	16,748	0.02%
2021/12/03	58	106.23	82	106.36	109.50	-24	16,041	-0.15%
2021/12/02	15	100.93	10	100.73	99.60	5	15,372	0.03%
2021/12/01	64	101.11	64	100.07	102.50	0	15,381	0.00%
2021/11/30	50	100.58	42	100.38	101.00	8	15,444	0.05%
2021/11/29	30.1	95.66	38.2	95.04	97.50	-8.2	15,212	-0.05%
2021/11/26	43.1	98.83	43.3	98.77	98.10	-0.2	15,055	0.00%
2021/11/25	56.1	101.87	57	99.90	97.60	-0.9	14,969	-0.01%
2021/11/24	29.1	101.71	26	102.60	100.50	3.1	14,943	0.02%
2021/11/23	22	104.59	18.1	104.92	103.00	4	15,431	0.03%
2021/11/22	69.3	107.39	41	107.15	106.00	28.3	15,499	0.18%
2021/11/19	64	108.22	84.1	107.87	110.50	-20.1	15,450	-0.13%
2021/11/18	46	104.38	51.2	103.16	102.50	-5.2	14,492	-0.04%
2021/11/17	49.7	106.20	52.6	105.61	104.50	-3	14,358	-0.02%
2021/11/16	63.3	106.19	73.2	105.93	105.50	-9.9	13,936	-0.07%
2021/11/15	61.2	100.22	57.7	100.51	104.00	3.5	12,958	0.03%
2021/11/12	11	93.01	32.7	93.43	94.90	-21.7	12,162	-0.18%
2021/11/11	19.2	90.54	27.5	90.88	89.20	-8.3	11,948	-0.07%
2021/11/10	29.2	93.25	27	93.97	92.80	2.2	11,963	0.02%
2021/11/09	45.5	94.81	49.5	94.55	92.50	-3.9	11,975	-0.03%
2021/11/08	55.5	94.30	21	94.40	93.70	34.5	11,748	0.29%
2021/11/05	14	91.16	35.5	92.15	92.10	-21.4	11,516	-0.19%
2021/11/04	29.2	91.16	28.5	90.71	90.30	0.7	11,317	0.01%
2021/11/03	29.1	88.96	27	88.91	90.00	2.1	11,054	0.02%
2021/11/02	40	88.33	34.2	87.36	87.60	5.8	10,812	0.05%
2021/11/01	1.2	82.99	4	81.40	83.00	-2.9	10,543	-0.03%
2021/10/29	9	80.61	10	79.86	79.80	-1	10,530	-0.01%
2021/10/28	12	80.66	39	81.05	80.00	-27	10,696	-0.25%
2021/10/27	42.1	80.29	13	80.39	82.20	29.1	10,770	0.27%
2021/10/26	1.1	78.83	1	79.00	78.80	0.1	11,093	0.00%
2021/10/25	2.1	80.33	1	80.00	80.60	1.1	11,508	0.01%
2021/10/22	7	80.24	15	79.85	79.50	-8	12,129	-0.07%
2021/10/21	6	80.58	8	81.24	79.50	-2	12,754	-0.02%
2021/10/20	10	80.55	8	80.35	80.80	2	13,014	0.02%
2021/10/19	8.3	79.84	10	80.33	80.80	-1.8	13,832	-0.01%
2021/10/18	7	77.36	7	77.81	77.00	0	14,492	0.00%
2021/10/15	11.1	77.71	11	77.65	76.90	0.1	15,522	0.00%
2021/10/14	5	74.10	5	74.42	74.50	0	15,779	0.00%
2021/10/13	3	74.20	3	76.70	73.10	0	16,007	0.00%
2021/10/12	5	76.94	8	77.45	76.70	-3	16,274	-0.02%
2021/10/08	5	77.30	10	78.37	76.90	-5	16,672	-0.03%
2021/10/07	7	77.03	4	77.08	78.00	3	16,797	0.02%
2021/10/06	6	74.45	6	73.25	72.70	0	17,065	0.00%
2021/10/05	3.1	73.02	6	71.42	75.50	-2.9	17,617	-0.02%
2021/10/04	2.1	71.70	2	72.70	71.60	0.1	17,805	0.00%
2021/10/01	3.1	74.70	7	76.57	74.50	-3.9	18,286	-0.02%
2021/09/30	3	77.73	2	77.15	78.50	1	18,839	0.01%
2021/09/29	6.5	77.34	3	77.87	76.70	3.5	19,801	0.02%
2021/09/28	8	80.30	2	79.30	80.20	6	20,290	0.03%
2021/09/27	2	82.10	2	82.00	82.10	0	20,489	0.00%
2021/09/24	2	81.80	2.2	82.17	81.80	-0.2	20,558	0.00%
2021/09/23	1	80.20	2	81.20	80.20	-1	20,544	0.00%
2021/09/22	3	80.50	6.5	80.25	79.90	-3.5	20,602	-0.02%
2021/09/17	5	82.08	11	81.09	82.30	-6	20,639	-0.03%
2021/09/16	6	81.13	11	80.87	80.90	-5	20,565	-0.02%
2021/09/15	21	79.90	12.3	79.61	79.20	8.7	20,608	0.04%
2021/09/14	10.1	82.25	7.2	81.68	82.50	2.9	20,567	0.01%
2021/09/13	22.2	84.59	24	82.13	81.90	-1.8	20,575	-0.01%
2021/09/10	5.1	85.46	9	85.36	85.90	-3.9	20,722	-0.02%
2021/09/09	4	83.60	5	83.98	83.70	-1	20,910	0.00%
2021/09/08	17	84.08	14	84.81	83.20	3	21,005	0.01%
2021/09/07	12.1	85.97	13.6	85.70	84.00	-1.5	21,215	-0.01%
2021/09/06	28.9	90.33	25	90.41	89.10	3.9	21,506	0.02%
2021/09/03	5	90.02	5	90.74	89.90	0	21,553	0.00%
2021/09/02	5	89.96	9	89.76	88.20	-4	21,610	-0.02%
2021/09/01	19.1	89.59	15	89.58	89.30	4.1	21,881	0.02%
2021/08/31	49	88.86	51	88.72	89.00	-2	22,369	-0.01%
2021/08/30	51	91.08	61	90.81	90.70	-10	22,517	-0.04%
2021/08/27	130.7	91.51	126	90.48	88.10	4.7	22,294	0.02%	大買/大賣/
2021/08/26	59	89.01	81	88.92	89.00	-22	21,885	-0.10%
2021/08/25	58.2	86.32	51.5	87.66	87.10	6.7	21,725	0.03%
2021/08/24	28.5	83.46	16.1	83.97	83.50	12.4	21,832	0.06%
2021/08/23	22	80.24	44.2	81.01	82.10	-22.2	21,737	-0.10%
2021/08/20	17.3	75.22	19	74.28	74.70	-1.7	21,865	-0.01%
2021/08/19	7.2	75.48	9	74.49	73.00	-1.8	22,106	-0.01%
2021/08/18	27	73.64	20	72.54	76.20	7	22,884	0.03%
2021/08/17	4.2	75.23	10	72.28	70.70	-5.9	23,082	-0.03%
2021/08/16	14	74.96	13.2	75.34	75.10	0.8	23,154	0.00%
2021/08/13	17.1	77.74	17	76.92	75.30	0.1	23,147	0.00%
2021/08/12	9.1	80.99	20	80.21	80.50	-11	23,085	-0.05%
2021/08/11	34.2	84.43	9.3	84.76	81.50	24.9	23,097	0.11%
2021/08/10	24	86.63	15.1	86.91	86.60	8.9	23,045	0.04%
2021/08/09	25.5	87.51	46	88.85	86.00	-20.5	23,132	-0.09%
2021/08/06	37	90.54	7.1	90.82	90.50	29.9	23,119	0.13%
2021/08/05	42.1	91.16	38	90.66	91.00	4.1	23,229	0.02%
2021/08/04	14.3	97.41	8.5	96.84	96.10	5.8	23,252	0.02%
2021/08/03	10	99.80	12	99.26	98.70	-2	23,316	-0.01%
2021/08/02	20	99.11	19	99.13	97.80	1	23,312	0.00%
2021/07/30	48.2	100.89	42.1	101.13	98.50	6.1	23,388	0.03%
2021/07/29	89.2	99.43	85	99.42	99.90	4.2	23,203	0.02%
2021/07/28	90.8	98.87	82	98.33	95.50	8.8	22,890	0.04%
2021/07/27	66.6	108.17	52.2	105.17	102.00	14.4	22,520	0.06%
2021/07/26	12	108.67	15.8	110.14	111.50	-3.8	22,087	-0.02%
2021/07/23	47.9	101.06	124	100.35	101.50	-76.1	21,851	-0.35%	大賣/
2021/07/22	250.1	99.51	160.8	98.33	95.70	89.3	21,098	0.42%	大買/大賣/
2021/07/21	78.3	96.05	90.8	96.03	99.00	-12.5	20,593	-0.06%
2021/07/20	28	92.95	38.1	93.25	90.00	-10.1	20,185	-0.05%
2021/07/19	22	92.76	35.4	92.56	94.00	-13.4	20,007	-0.07%
2021/07/16	21.6	93.08	28.9	92.26	92.00	-7.3	19,996	-0.04%
2021/07/15	43.1	92.39	55.5	92.78	94.10	-12.4	19,835	-0.06%
2021/07/14	36	88.38	46	89.10	87.80	-10	19,608	-0.05%
2021/07/13	28	88.94	61	88.22	86.70	-33	19,664	-0.17%
2021/07/12	44.9	87.44	37	86.51	86.10	7.9	19,747	0.04%
2021/07/09	15.9	89.88	28.2	90.65	89.60	-12.3	19,452	-0.06%
2021/07/08	67	95.35	80	95.28	92.70	-12.9	19,914	-0.06%
2021/07/07	42.7	94.40	49	95.08	94.30	-6.3	19,877	-0.03%
2021/07/06	98.3	93.01	161.3	92.73	95.00	-63	19,908	-0.32%	大賣/
2021/07/05	51	89.43	29.2	89.49	89.40	21.8	19,773	0.11%
2021/07/02	15.5	86.24	28.2	85.81	87.00	-12.7	19,626	-0.06%
2021/07/01	25.3	84.83	6	84.72	84.20	19.3	19,762	0.10%
2021/06/30	10	83.70	16	83.94	83.60	-6	20,198	-0.03%
2021/06/29	10.4	83.72	20	84.20	83.00	-9.6	20,449	-0.05%
2021/06/28	5	84.12	4	83.38	84.80	1	20,762	0.00%
2021/06/25	4	84.33	68	83.89	83.20	-64	21,330	-0.30%
2021/06/24	3	83.63	81	83.55	83.80	-78	21,982	-0.35%
2021/06/23	11.2	84.22	18	84.67	84.30	-6.9	22,091	-0.03%
2021/06/22	6	83.43	5	83.40	82.10	1	22,386	0.00%
2021/06/21	35.4	84.27	45.2	84.01	82.40	-9.8	22,706	-0.04%
2021/06/18	42	89.08	14	88.61	87.50	28	23,376	0.12%
2021/06/17	20	87.95	32	88.23	89.60	-12	23,783	-0.05%
2021/06/16	54.1	88.14	35	88.05	87.50	19	24,229	0.08%
2021/06/15	70	87.90	68.1	87.52	90.00	1.9	25,069	0.01%
2021/06/11	35	86.21	26	85.50	84.50	9	24,995	0.04%
2021/06/09	57	85.78	51.1	86.03	85.70	6	26,625	0.02%
2021/06/08	76	85.94	33	86.55	84.20	43	27,884	0.15%
2021/06/07	51	84.64	16	85.51	87.20	35	27,538	0.13%
2021/06/04	24.1	83.51	87	82.94	83.00	-62.9	27,240	-0.23%
2021/06/03	22	84.40	9	84.79	84.20	13	27,256	0.05%
2021/06/02	26	83.45	19.1	83.27	81.80	6.9	27,047	0.03%
2021/06/01	46.1	86.57	40	87.38	84.40	6.1	26,955	0.02%
2021/05/31	43	84.40	22	84.27	84.50	21	26,494	0.08%
2021/05/28	35	86.25	52	85.60	85.00	-17	26,478	-0.06%
2021/05/27	38	83.05	50	83.19	85.20	-12	26,321	-0.05%
2021/05/26	126.2	83.54	66.2	83.55	81.70	60.1	26,119	0.23%	大買/
2021/05/25	22	80.62	21	81.74	83.10	1	25,501	0.00%
2021/05/24	68	73.87	39	72.86	75.60	29	25,543	0.11%
2021/05/21	33	71.82	28	72.40	71.60	5	26,221	0.02%
2021/05/20	42	72.69	41	71.62	71.00	1	26,151	0.00%
2021/05/19	27.1	71.40	23	71.64	73.60	4.1	26,804	0.02%
2021/05/18	12	67.08	13	67.46	67.90	-1	27,074	0.00%
2021/05/17	14	65.01	22.1	66.20	61.80	-8	27,495	-0.03%
2021/05/14	11	70.46	22	71.09	67.40	-11	27,541	-0.04%
2021/05/13	23	68.85	25.1	69.73	69.90	-2.1	27,518	-0.01%
2021/05/12	83.2	74.57	120.4	69.93	69.00	-37.2	27,319	-0.14%	大賣/
2021/05/11	60	76.32	25	75.62	73.50	35	26,957	0.13%
2021/05/10	45.5	78.17	35.1	76.39	76.10	10.4	26,832	0.04%
2021/05/07	35	76.86	30	76.27	78.60	5	26,719	0.02%
2021/05/06	32	73.00	25	73.23	72.50	7	26,504	0.03%
2021/05/05	17.1	76.20	15	73.97	75.00	2.1	26,402	0.01%
2021/05/04	13	73.40	132	74.19	74.50	-119	26,331	-0.45%	大賣/鉅額交易
2021/05/03	27	77.92	38	78.41	77.10	-11	26,126	-0.04%
2021/04/29	9	83.91	15	84.25	83.60	-6	26,020	-0.02%
2021/04/28	9	85.32	149	84.93	85.00	-140	25,992	-0.54%	大賣/鉅額交易
2021/04/27	26	87.12	23	87.40	85.00	3	26,046	0.01%
2021/04/26	51.2	89.19	32	88.63	87.50	19.2	25,947	0.07%
2021/04/23	22	84.69	57	84.38	86.00	-35	25,461	-0.14%
2021/04/22	39	83.55	14	82.41	81.80	25	25,531	0.10%
2021/04/21	11	82.45	18	83.75	84.70	-7	25,326	-0.03%
2021/04/20	15	83.22	15	83.08	82.70	0	25,279	0.00%
2021/04/19	42	82.59	17	82.36	81.50	25	25,174	0.10%
2021/04/16	36	86.48	33.1	86.13	84.20	2.9	25,001	0.01%
2021/04/15	38.1	82.82	39.3	83.66	85.30	-1.2	24,721	0.00%
2021/04/14	72.1	83.02	47	83.11	83.50	25.1	24,588	0.10%
2021/04/13	36	87.77	57.1	87.17	86.70	-21.1	24,015	-0.09%
2021/04/12	91	87.08	78	87.02	84.60	13	23,619	0.05%
2021/04/09	100.8	90.70	70	89.54	90.00	30.8	23,075	0.13%
2021/04/08	33.2	84.47	26.4	84.27	87.50	6.8	22,332	0.03%
2021/04/07	36	78.26	34.1	78.78	79.60	2	21,988	0.01%
2021/04/06	46.1	77.13	58.2	77.21	79.00	-12.2	21,735	-0.06%
2021/04/01	20	73.35	26	73.28	73.40	-6	21,552	-0.03%
2021/03/31	41	72.09	34	72.36	71.50	7	21,285	0.03%
2021/03/30	134	71.94	64.1	72.24	70.60	69.9	20,950	0.33%	大買/
2021/03/29	41.1	68.01	60.1	68.62	69.80	-19	20,382	-0.09%
2021/03/26	35	63.45	29	63.31	63.50	6	19,764	0.03%
2021/03/25	65	62.14	35	61.70	62.00	30	19,704	0.15%
2021/03/24	91	64.69	55	64.46	63.80	36	19,452	0.19%
2021/03/23	102	64.62	90	64.60	64.60	12	19,161	0.06%	大買/
2021/03/22	86	60.29	55.5	60.57	60.70	30.5	18,520	0.16%
2021/03/19	80	57.18	60	57.29	58.90	20	18,836	0.11%
2021/03/18	112.6	59.24	73	59.30	56.80	39.6	18,622	0.21%	大買/
2021/03/17	26	55.21	32.1	55.75	56.00	-6.1	18,373	-0.03%
2021/03/16	110	55.09	54	55.12	54.10	56	18,744	0.30%	大買/
2021/03/15	232	54.95	147.2	54.52	55.50	84.8	18,995	0.45%	大買/大賣/
2021/03/12	149.2	52.22	168.2	53.85	54.20	-19.1	18,246	-0.10%	大買/大賣/
2021/03/11	12	47.73	11.5	48.36	49.35	0.5	16,749	0.00%
2021/03/10	1	45.25	1.1	44.87	44.90	0	16,601	0.00%
2021/03/09	6	44.98	8	45.24	44.55	-2	16,781	-0.01%
2021/03/08	4	46.20	3	46.27	45.90	1	16,999	0.01%
2021/03/05	4	47.51	5.1	46.78	46.00	-1.1	17,182	-0.01%
2021/03/04	5	46.92	2	46.55	46.20	3	17,292	0.02%
2021/03/03	9	47.22	11	47.32	47.40	-2	17,303	-0.01%
2021/03/02	24	49.26	10.2	48.76	47.40	13.8	17,319	0.08%
2021/02/26	5	49.51	28.1	49.49	49.65	-23.1	17,310	-0.13%
2021/02/25	20.1	51.71	23.3	51.14	50.80	-3.3	17,602	-0.02%
2021/02/24	38.8	53.03	33.1	52.90	51.40	5.7	17,560	0.03%
2021/02/23	80.3	54.39	41	53.20	52.50	39.3	17,379	0.23%
2021/02/22	2	55.15	3	55.10	55.40	-1	17,298	-0.01%
2021/02/19	37.3	47.65	38.3	48.39	50.40	-1.1	17,428	-0.01%
2021/02/18	77.2	45.20	64	45.79	45.90	13.2	17,457	0.08%
2021/02/17	39.5	43.29	74	43.63	44.90	-34.5	17,725	-0.19%
2021/02/05	4	39.55	10	40.52	40.85	-6	17,177	-0.03%
2021/02/04	12	37.79	8	38.13	38.70	4	16,900	0.02%
2021/02/03	26	37.18	38	37.35	36.75	-12	16,723	-0.07%
2021/02/02	31	37.92	15.1	37.95	37.70	15.9	16,691	0.10%
2021/02/01	0.2	38.00	10	37.59	37.15	-9.8	16,760	-0.06%
2021/01/29	7.1	39.84	1	39.00	38.80	6.1	16,701	0.04%
2021/01/28	1	40.30	7	40.42	40.15	-6	16,634	-0.04%
2021/01/27	4	40.56	1	40.50	40.45	3	16,604	0.02%
2021/01/26	1	40.25	2	40.85	40.35	-1	16,493	-0.01%
2021/01/25	1	40.80	1	41.60	41.35	0	16,416	0.00%
2021/01/22	1	41.45	0	0.00	41.75	1	16,309	0.01%
2021/01/21	0	0.00	5	40.59	40.35	-5	16,171	-0.03%
2021/01/20	12.1	40.29	11	41.84	40.10	1.1	16,100	0.01%
2021/01/19	9	41.50	10.4	42.02	42.30	-1.4	15,900	-0.01%
2021/01/18	21	39.92	13	40.90	41.80	8	15,698	0.05%
2021/01/15	21	41.57	7	41.28	40.35	14	15,533	0.09%
2021/01/14	1	41.75	5	41.70	41.75	-4	15,256	-0.03%
2021/01/13	8	42.12	16.3	41.83	41.85	-8.3	15,255	-0.05%
2021/01/12	3	41.38	3	40.52	40.50	0	15,159	0.00%
2021/01/11	4	41.14	9	41.76	41.70	-5	15,114	-0.03%
2021/01/08	5	41.76	37.5	41.74	41.55	-32.5	15,051	-0.22%
2021/01/07	11	41.83	7	41.99	42.15	4	14,924	0.03%
2021/01/06	3.1	40.74	4	40.65	40.55	-1	14,789	-0.01%
2021/01/05	0	0.00	70	41.06	41.55	-70	14,699	-0.48%
2021/01/04	4	40.16	1	41.15	40.00	3	14,590	0.02%
2020/12/31	4	41.00	0.3	41.70	40.35	3.7	14,537	0.03%
2020/12/30	0.3	41.05	28	41.97	41.35	-27.7	14,426	-0.19%
2020/12/29	3	41.97	16.3	41.30	41.50	-13.3	14,368	-0.09%
2020/12/28	28.3	42.18	33.1	42.34	42.70	-4.8	14,232	-0.03%
2020/12/25	1	40.10	15	40.58	40.35	-14	13,906	-0.10%
2020/12/23	0	0.00	25	40.17	40.05	-25	13,870	-0.18%
2020/12/22	10.5	40.08	6	40.43	39.50	4.5	13,834	0.03%
2020/12/21	2	40.63	4	40.83	40.80	-2	13,747	-0.01%
2020/12/18	3.1	40.48	4	40.71	40.65	-0.9	13,593	-0.01%
2020/12/17	5	41.13	5	41.14	41.00	0	13,450	0.00%
2020/12/16	17	41.80	18	41.45	41.25	-1	13,282	-0.01%
2020/12/15	178.3	44.17	127	44.58	40.65	51.3	12,938	0.40%	大買/大賣/
2020/12/14	15	42.47	23	42.13	44.00	-8	11,929	-0.07%
2020/12/11	73	45.12	48	45.17	43.20	25	11,507	0.22%
2020/12/10	35	45.08	21.5	44.50	45.00	13.5	10,591	0.13%
2020/12/09	58.2	43.48	66	43.65	43.65	-7.8	9,790	-0.08%
2020/12/08	28	39.57	23.5	39.47	41.30	4.5	8,874	0.05%
2020/12/07	0	0.00	6	37.97	37.55	-6	8,271	-0.07%
2020/12/04	1	37.20	13	37.04	37.00	-12	8,265	-0.15%
2020/12/03	31.1	36.91	12	37.73	37.20	19.1	8,469	0.23%
2020/12/02	4	37.05	24	37.45	37.35	-20	8,338	-0.24%
2020/12/01	28.5	36.09	11	35.71	35.65	17.5	8,042	0.22%
2020/11/30	11	37.04	23	37.12	36.90	-12	7,799	-0.15%
2020/11/27	0	0.00	2	36.00	36.00	-2	7,571	-0.03%
2020/11/26	3	35.87	13	36.00	35.70	-10	7,482	-0.13%
2020/11/25	38	35.40	7	35.79	35.40	31	7,353	0.42%
2020/11/24	28	35.46	37	35.54	35.70	-9	7,354	-0.12%
2020/11/23	15	35.03	16	34.77	34.40	-1	6,980	-0.01%
2020/11/20	48	34.37	4	34.53	34.00	44	6,877	0.64%
2020/11/19	43	34.98	50	34.42	34.80	-7	6,589	-0.11%
2020/11/18	13	33.22	7	33.42	33.65	6	5,773	0.10%
2020/11/17	71	33.03	57	33.16	33.20	14	5,525	0.25%
2020/11/16	8	31.67	30	31.76	32.70	-22	4,780	-0.46%
2020/11/13	1	29.35	0	0.00	29.75	1	4,051	0.02%
2020/11/11	2	29.53	0	0.00	29.60	2	4,117	0.05%
2020/11/10	4	29.45	2	29.68	29.65	2	4,148	0.05%
2020/11/09	15.5	29.79	7	29.90	29.80	8.5	4,132	0.21%
2020/11/06	15.2	28.62	0	0.00	28.60	15.2	4,047	0.38%
2020/11/05	10	28.80	8	28.20	28.55	2	4,141	0.05%
2020/11/04	1	28.30	0	0.00	28.45	1	4,280	0.02%
2020/10/30	3	27.83	0	0.00	27.85	3	5,032	0.06%
2020/10/29	5.1	28.35	0	0.00	28.35	5.1	5,059	0.10%
2020/10/28	10	28.85	0	0.00	28.75	10	5,114	0.20%
2020/10/27	11	29.33	0	0.00	29.20	11	5,133	0.21%
2020/10/26	15	29.62	2	29.75	29.45	13	5,192	0.25%
2020/10/23	4	29.91	4	29.79	29.75	0	5,219	0.00%
2020/10/22	9	29.69	11	29.65	29.70	-2	5,329	-0.04%
2020/10/21	9	29.99	10	29.86	29.70	-1	5,507	-0.02%
2020/10/20	1	29.55	11	29.70	29.70	-10	5,563	-0.18%
2020/10/19	18	29.43	9	29.44	29.30	9	5,838	0.15%
2020/10/16	4	29.00	3	29.55	28.95	1	5,866	0.02%
2020/10/15	7	29.50	0	0.00	29.50	7	5,881	0.12%
2020/10/14	3	29.42	2	29.68	29.60	1	5,886	0.02%
2020/10/13	6	29.20	0	0.00	29.65	6	5,900	0.10%
2020/10/12	0	0.00	1	28.80	28.85	-1	5,895	-0.02%
2020/10/08	4	29.05	3	28.80	28.80	1	6,056	0.02%
2020/10/06	0	0.00	2	28.65	28.40	-2	6,436	-0.03%
2020/10/05	2	28.40	2	28.40	28.35	0	6,483	0.00%
2020/09/30	0	0.00	1	27.90	28.10	-1	6,567	-0.02%
2020/09/25	1	26.35	0	0.00	26.55	1	6,610	0.02%
2020/09/24	5	27.42	0	0.00	27.35	5	6,600	0.08%
2020/09/22	3	28.32	0	0.00	28.35	3	6,670	0.04%
2020/09/18	8	29.50	0	0.00	29.30	8	6,684	0.12%
2020/09/16	0	0.00	2	29.45	29.40	-2	6,704	-0.03%
2020/09/14	0	0.00	1	29.30	29.25	-1	6,721	-0.01%
2020/09/11	3.2	29.07	1	28.90	28.90	2.2	6,735	0.03%
2020/09/10	5	29.85	2	29.50	29.55	3	6,689	0.04%
2020/09/09	12	29.77	1	30.05	30.00	11	6,652	0.17%
2020/09/08	26	31.46	25	31.42	31.20	1	6,496	0.02%
2020/09/07	2	30.50	9	30.76	30.10	-7	6,196	-0.11%
2020/09/01	0	0.00	2	29.85	29.40	-2	6,155	-0.03%
2020/08/31	0	0.00	1	30.10	30.10	-1	6,174	-0.02%
2020/08/28	3	30.00	8	30.08	30.45	-5	6,106	-0.08%
2020/08/27	7	29.64	19	29.77	29.45	-12	5,870	-0.20%
2020/08/26	1	29.65	1	29.80	29.20	0	5,770	0.00%
2020/08/20	9	27.12	0	0.00	27.25	9	5,662	0.16%
2020/08/19	2	28.95	0	0.00	28.80	2	5,570	0.04%
2020/08/18	5	29.80	2	29.75	29.55	3	5,518	0.05%
2020/08/17	1	30.00	7	30.04	29.85	-6	5,599	-0.11%
2020/08/12	3	29.40	0	0.00	29.25	3	5,681	0.05%
2020/08/11	8	30.43	3	30.47	29.55	5	5,693	0.09%
2020/08/10	8	31.71	12	31.66	31.50	-4	5,841	-0.07%
2020/08/07	4	31.33	18	31.56	31.40	-14	6,055	-0.23%
2020/08/06	2	31.23	8	31.44	31.40	-6	5,958	-0.10%
2020/08/05	0	0.00	3	28.90	28.95	-3	5,494	-0.05%
2020/08/03	0	0.00	11	29.42	29.15	-11	5,722	-0.19%
2020/07/31	6	29.04	2	28.85	28.85	4	5,867	0.07%
2020/07/30	1	28.50	6	28.86	29.00	-5	5,989	-0.08%
2020/07/29	3	27.93	4	28.16	28.05	-1	6,105	-0.02%
2020/07/28	6	28.34	25	29.53	28.15	-19	6,354	-0.30%
2020/07/27	36	29.37	12	29.35	29.00	24	6,352	0.38%
2020/07/24	38	29.31	30	29.20	28.55	8	6,337	0.13%
2020/07/23	18	29.98	9	29.79	29.80	9	6,322	0.14%
2020/07/21	2	27.85	2	27.80	27.90	0	6,177	0.00%
2020/07/20	0	0.00	4	27.11	27.20	-4	6,174	-0.06%
2020/07/16	2	28.38	19	28.15	28.10	-17	6,196	-0.27%
2020/07/15	33	29.01	1	28.85	28.60	32	6,194	0.52%
2020/07/14	8	29.90	4	29.45	29.70	4	6,214	0.06%
2020/07/13	0	0.00	2	28.00	28.50	-2	5,898	-0.03%
2020/07/10	25	27.73	20	27.45	27.40	5	5,907	0.08%
2020/07/09	2	28.60	0	0.00	28.35	2	5,919	0.03%
2020/07/06	9	28.53	0	0.00	28.70	9	5,917	0.15%
2020/07/03	2	28.13	5	28.13	28.15	-3	5,937	-0.05%
2020/07/02	4	28.48	0	0.00	28.45	4	5,993	0.07%
2020/07/01	2	27.85	0	0.00	27.75	2	5,958	0.03%
2020/06/30	1	27.30	0	0.00	27.40	1	5,927	0.02%
2020/06/29	2	26.85	20	26.86	27.45	-18	5,949	-0.30%
2020/06/24	0	0.00	20	27.30	27.20	-20	5,964	-0.34%
2020/06/23	1	26.90	0	0.00	27.05	1	6,093	0.02%
2020/06/22	0	0.00	1	27.80	27.30	-1	6,213	-0.02%
2020/06/19	0	0.00	2	27.28	27.20	-2	6,304	-0.03%
2020/06/18	0	0.00	3	27.00	27.10	-3	6,318	-0.05%
2020/06/12	0	0.00	6	25.17	26.10	-6	6,632	-0.09%
2020/06/11	1	27.00	5	27.25	26.20	-4	6,691	-0.06%
2020/06/10	4	27.13	0	0.00	27.10	4	6,761	0.06%
2020/06/09	5	27.83	5	27.59	27.55	0	6,915	0.00%
2020/06/08	4	27.49	4	27.40	27.30	0	6,978	0.00%
2020/06/05	5	27.05	3	27.18	27.15	2	7,415	0.03%
2020/06/04	23	26.68	1	26.65	26.55	22	7,695	0.29%
2020/06/01	2	26.38	1	26.50	26.45	1	7,741	0.01%
2020/05/29	1	25.65	0	0.00	26.00	1	7,753	0.01%
2020/05/28	0	0.00	1	26.20	25.80	-1	7,786	-0.01%
2020/05/27	2	26.20	0	0.00	26.10	2	7,923	0.03%
2020/05/25	2	26.20	0	0.00	26.25	2	7,963	0.03%
2020/05/21	0	0.00	1	26.65	26.60	-1	7,919	-0.01%
2020/05/20	0	0.00	3	26.32	26.50	-3	7,919	-0.04%
2020/05/18	3	26.77	0	0.00	26.45	3	7,852	0.04%
2020/05/15	3	27.80	36	28.19	26.90	-33	7,829	-0.42%
2020/05/14	8	28.99	0	0.00	28.95	8	7,662	0.10%
2020/05/13	20	32.25	0	0.00	32.15	20	7,332	0.27%
2020/05/12	1	31.55	0	0.00	31.60	1	7,281	0.01%
2020/05/11	19	32.07	0	0.00	31.80	19	7,263	0.26%
2020/05/08	12	32.49	6	32.98	32.60	6	7,171	0.08%
2020/05/07	0	0.00	13	32.45	32.40	-13	7,064	-0.18%
2020/05/06	3	31.87	13	31.93	31.50	-10	6,920	-0.14%
2020/05/05	11	31.50	3	31.90	31.25	8	6,857	0.12%
2020/05/04	9	31.58	9	31.57	31.70	0	6,763	0.00%
2020/04/30	1	29.80	11	29.95	29.80	-10	6,618	-0.15%
2020/04/29	2	29.50	11	29.65	29.50	-9	6,643	-0.14%
2020/04/28	21	29.06	5	28.90	29.00	16	6,557	0.24%
2020/04/27	2	28.80	20	28.73	28.70	-18	6,572	-0.27%
2020/04/24	0	0.00	2	28.60	28.70	-2	6,624	-0.03%
2020/04/23	20	28.44	0	0.00	27.90	20	6,657	0.30%
2020/04/22	5	27.90	5	26.80	27.95	0	6,823	0.00%
2020/04/21	1	27.50	0	0.00	27.40	1	6,809	0.01%
2020/04/20	2	27.90	0	0.00	28.50	2	6,789	0.03%
2020/04/15	3	27.30	0	0.00	27.05	3	6,660	0.05%
2020/04/13	0	0.00	3	26.55	26.40	-3	6,642	-0.05%
2020/04/10	0	0.00	3	26.60	26.75	-3	6,658	-0.05%
2020/04/09	5	26.50	0	0.00	26.55	5	6,644	0.08%
2020/04/08	3	26.35	1	26.20	26.50	2	6,621	0.03%
2020/04/07	3	26.13	2	26.00	25.95	1	6,563	0.02%
2020/03/30	0	0.00	51	24.75	24.70	-51	6,570	-0.78%
2020/03/27	0	0.00	1	24.75	24.20	-1	6,604	-0.02%
2020/03/25	50	23.60	1	23.95	24.10	49	6,490	0.75%
2020/03/24	4	21.96	1	21.60	22.00	3	6,531	0.05%
2020/03/23	5	20.20	0	0.00	20.50	5	7,082	0.07%
2020/03/20	1	22.25	1	21.95	22.05	0	7,160	0.00%
2020/03/19	1	20.55	9	20.52	20.45	-8	7,299	-0.11%
2020/03/18	2	24.03	1	23.95	22.70	1	7,771	0.01%
2020/03/16	2	25.40	7	25.88	24.15	-5	8,662	-0.06%
2020/03/13	11	24.75	4	24.53	25.00	7	8,620	0.08%
2020/03/12	10	27.41	10	27.06	26.90	0	8,477	0.00%
2020/03/11	32	29.95	30	29.26	28.85	2	8,351	0.02%
2020/03/10	10	29.21	9	30.02	30.35	1	7,885	0.01%
2020/03/06	1	29.00	0	0.00	28.95	1	7,574	0.01%
2020/03/05	1	29.40	0	0.00	29.55	1	7,673	0.01%
2020/03/03	1	28.80	1	28.90	28.75	0	7,675	0.00%
2020/02/27	1	29.00	0	0.00	28.80	1	7,517	0.01%
2020/02/21	2	31.33	0	0.00	31.25	2	7,391	0.03%
2020/02/20	2	31.98	2	31.80	31.70	0	7,391	0.00%
2020/02/19	0	0.00	1	31.10	31.10	-1	7,340	-0.01%
2020/02/18	4	31.14	9	30.90	30.90	-5	7,333	-0.07%
2020/02/17	5	31.62	2	31.63	31.30	3	7,303	0.04%
2020/02/11	12	30.20	9	30.64	30.55	3	7,125	0.04%
2020/02/10	1	29.95	1	29.65	29.85	0	7,162	0.00%
2020/02/07	5	30.48	5	30.35	30.10	0	7,179	0.00%
2020/02/06	0	0.00	2	30.48	31.05	-2	7,142	-0.03%
2020/02/05	12	29.90	4	29.70	29.55	8	7,079	0.11%
2020/02/04	5	28.93	15	29.61	29.95	-10	7,032	-0.14%
2020/02/03	26	28.36	19	28.02	28.20	7	7,013	0.10%
2020/01/31	0	0.00	3	30.20	30.90	-3	6,876	-0.04%
2020/01/20	9	33.91	11	35.04	35.00	-2	6,771	-0.03%
2020/01/17	5	34.17	5	34.37	34.45	0	6,623	0.00%
2020/01/16	5	34.13	0	0.00	34.05	5	6,530	0.08%
2020/01/15	0	0.00	1	32.95	32.80	-1	6,565	-0.02%
2020/01/10	0	0.00	1	32.00	32.00	-1	6,531	-0.02%
2020/01/09	5	32.05	0	0.00	32.25	5	6,546	0.08%
2020/01/08	0	0.00	1	31.05	31.00	-1	6,539	-0.02%
2020/01/07	2	32.60	0	0.00	31.75	2	6,547	0.03%
2020/01/03	0	0.00	4	33.40	33.50	-4	6,552	-0.06%
2020/01/02	0	0.00	12	34.80	34.90	-12	6,556	-0.18%
2019/12/31	13	34.45	3	34.50	34.45	10	6,782	0.15%
2019/12/30	2	34.60	0	0.00	34.70	2	7,264	0.03%
2019/12/27	0	0.00	1	34.85	34.90	-1	7,435	-0.01%
2019/12/24	1	35.10	1	34.75	34.60	0	7,637	0.00%
2019/12/23	43	34.59	40	34.93	34.60	3	7,641	0.04%
2019/12/20	2	35.38	4	35.45	35.40	-2	7,599	-0.03%
2019/12/19	1	35.80	5	35.55	35.85	-4	7,582	-0.05%
2019/12/18	27	37.25	24	36.51	36.50	3	7,469	0.04%
2019/12/17	3	36.10	6	36.45	36.55	-3	6,928	-0.04%
2019/12/16	3	35.68	0	0.00	36.55	3	6,979	0.04%
2019/12/13	2	37.05	8	36.36	35.45	-6	6,843	-0.09%
2019/12/12	18	35.86	6	35.33	36.55	12	6,356	0.19%
2019/12/11	25	33.38	3	33.57	33.25	22	5,865	0.38%
2019/12/10	1	32.45	1	31.95	31.85	0	6,126	0.00%
2019/12/02	2	31.75	7	31.97	32.40	-5	6,477	-0.08%
2019/11/28	5	31.50	0	0.00	31.95	5	6,707	0.07%
2019/11/27	0	0.00	2	31.60	31.50	-2	6,959	-0.03%
2019/11/26	2	31.75	0	0.00	31.35	2	7,101	0.03%
2019/11/25	0	0.00	1	31.20	31.35	-1	7,490	-0.01%
2019/11/20	1	31.00	0	0.00	30.80	1	7,848	0.01%
2019/11/19	3	31.35	0	0.00	31.20	3	7,877	0.04%
2019/11/12	2	30.15	0	0.00	30.95	2	8,056	0.02%
2019/11/11	1	30.20	1	30.30	30.05	0	8,124	0.00%
2019/11/05	3	31.50	0	0.00	31.00	3	8,154	0.04%
2019/11/01	1	31.30	3	31.75	31.35	-2	8,112	-0.02%
2019/10/31	3	32.25	1	31.75	31.90	2	8,095	0.02%
2019/10/29	1	31.35	1	31.85	31.45	0	8,093	0.00%
2019/10/28	1	31.55	0	0.00	31.30	1	8,060	0.01%
2019/10/23	4	33.13	1	33.55	32.90	3	8,006	0.04%
2019/10/22	5	32.30	0	0.00	32.70	5	7,784	0.06%
2019/10/21	0	0.00	2	32.00	32.00	-2	7,753	-0.03%
2019/10/15	0	0.00	2	32.00	31.85	-2	7,579	-0.03%
2019/10/08	1	33.65	0	0.00	32.95	1	7,442	0.01%
2019/10/07	0	0.00	11	33.31	33.70	-11	7,316	-0.15%
2019/10/04	23	33.54	20	33.31	32.60	3	7,042	0.04%
2019/10/03	0	0.00	2	32.20	32.20	-2	6,547	-0.03%
2019/10/02	3	30.40	3	31.10	31.20	0	6,358	0.00%
2019/09/26	0	0.00	1	32.05	31.15	-1	5,974	-0.02%
2019/09/24	0	0.00	2	31.30	31.35	-2	5,819	-0.03%
2019/09/23	0	0.00	1	31.15	31.45	-1	5,755	-0.02%
2019/09/20	2	31.15	0	0.00	31.00	2	5,699	0.04%
2019/09/19	0	0.00	1	30.80	30.80	-1	5,637	-0.02%
2019/09/18	4	31.66	2	31.95	31.80	2	5,465	0.04%
2019/09/17	0	0.00	1	32.00	32.20	-1	5,354	-0.02%
2019/09/16	1	30.85	1	32.10	31.50	0	5,215	0.00%
2019/09/12	24	32.37	18	32.81	31.90	6	4,978	0.12%
2019/09/10	0	0.00	2	30.90	30.95	-2	4,312	-0.05%
2019/09/09	0	0.00	2	31.00	30.80	-2	4,222	-0.05%
2019/09/06	0	0.00	2	31.55	31.25	-2	4,134	-0.05%
2019/09/05	1	30.90	0	0.00	31.50	1	4,030	0.02%
2019/09/04	5	31.45	1	30.75	31.00	4	3,879	0.10%
2019/09/03	2	30.80	0	0.00	30.50	2	3,727	0.05%
2019/09/02	7	30.58	7	30.91	31.00	0	3,588	0.00%
2019/08/30	1	30.40	6	30.52	29.55	-5	3,321	-0.15%
2019/08/29	12	29.50	8	29.54	29.80	4	3,012	0.13%
2019/08/28	2	29.20	1	30.00	29.50	1	2,818	0.04%
2019/08/27	2	26.93	1	27.85	28.50	1	2,398	0.04%
2019/08/26	1	26.25	0	0.00	26.20	1	2,153	0.05%
2019/08/22	1	27.10	1	27.15	27.20	0	1,993	0.00%
2019/08/21	4	27.26	5	27.35	27.10	-1	1,934	-0.05%
2019/08/19	1	27.00	0	0.00	26.50	1	1,780	0.06%
2019/07/29	0	0.00	1	25.55	26.35	-1	1,279	-0.08%
2019/07/23	1	25.55	0	0.00	24.75	1	1,321	0.08%
2019/06/27	0	0.00	3	23.57	23.45	-3	2,608	-0.12%
2019/06/25	1	23.10	0	0.00	23.10	1	3,239	0.03%
2019/06/11	0	0.00	1	22.95	22.55	-1	4,030	-0.02%
2019/06/04	1	22.20	0	0.00	22.20	1	4,715	0.02%
2019/05/30	1	22.20	0	0.00	22.20	1	5,487	0.02%
2019/05/29	1	21.90	0	0.00	21.90	1	5,560	0.02%
2019/05/14	1	23.30	0	0.00	23.50	1	7,342	0.01%
2019/05/10	0	0.00	1	25.00	25.00	-1	7,305	-0.01%
2019/05/08	1	25.95	1	26.15	25.90	0	7,342	0.00%
2019/05/03	0	0.00	2	27.50	27.30	-2	7,355	-0.03%
2019/04/30	0	0.00	1	26.75	27.50	-1	7,447	-0.01%
2019/04/29	1	26.60	0	0.00	26.35	1	7,620	0.01%
2019/04/26	13	28.59	12	27.70	27.40	1	7,715	0.01%
2019/04/25	10	27.65	53	28.02	28.80	-43	7,619	-0.56%
2019/04/23	0	0.00	10	27.40	26.70	-10	7,329	-0.14%
2019/04/22	0	0.00	20	27.42	27.25	-20	7,297	-0.27%
2019/04/19	59	27.27	2	27.15	27.35	57	7,218	0.79%
2019/04/18	25	27.08	24	27.25	27.65	1	7,135	0.01%
2019/04/17	1	27.40	1	27.35	27.25	0	7,069	0.00%
2019/04/16	0	0.00	1	26.20	26.75	-1	6,965	-0.01%
2019/04/15	0	0.00	3	26.40	26.20	-3	6,944	-0.04%
2019/04/09	1	26.60	0	0.00	26.35	1	6,855	0.01%
2019/04/08	4	27.51	2	27.75	27.50	2	6,773	0.03%
2019/04/03	3	27.88	1	27.95	27.65	2	6,746	0.03%
2019/04/02	3	27.35	9	27.03	27.60	-6	6,640	-0.09%
2019/04/01	4	27.50	3	27.55	27.10	1	6,574	0.02%
2019/03/29	0	0.00	2	27.10	27.00	-2	6,462	-0.03%
2019/03/28	14	27.29	6	27.31	26.65	8	6,386	0.13%
2019/03/27	2	26.65	32	26.63	26.65	-30	5,921	-0.51%
2019/03/25	3	24.83	2	24.85	24.90	1	5,699	0.02%
2019/03/22	1	26.00	0	0.00	25.95	1	5,631	0.02%
2019/03/20	5	26.00	0	0.00	26.15	5	5,503	0.09%
2019/03/19	8	26.23	25	26.87	25.85	-17	5,469	-0.31%
2019/03/15	1	25.90	0	0.00	25.80	1	5,278	0.02%
2019/03/14	10	25.85	0	0.00	25.90	10	5,241	0.19%
2019/03/13	15	26.23	51	27.02	26.20	-36	5,226	-0.69%
2019/03/12	81	26.43	0	0.00	26.20	81	5,101	1.59%
2019/03/11	1	26.35	30	26.63	26.35	-29	5,027	-0.58%
2019/03/08	1	26.25	1	25.90	25.70	0	4,928	0.00%
2019/03/07	70	26.25	67	26.02	25.70	3	4,738	0.06%
2019/03/06	28	26.62	77	26.00	27.05	-49	4,473	-1.10%
2019/03/05	20	24.71	1	24.90	24.60	19	4,115	0.46%
2019/03/04	0	0.00	11	25.07	24.90	-11	4,070	-0.27%
2019/02/27	1	24.70	0	0.00	24.60	1	4,011	0.02%
2019/02/26	62	24.72	3	24.70	24.40	59	3,944	1.50%
2019/02/25	28	23.93	39	25.02	25.50	-11	3,855	-0.29%
2019/02/22	1	23.70	1	23.40	23.55	0	3,551	0.00%
2019/02/21	45	23.70	45	23.28	23.70	0	3,537	0.00%
2019/02/20	3	23.82	2	23.50	23.35	1	3,482	0.03%
2019/02/19	2	24.03	4	24.19	24.05	-2	3,396	-0.06%
2019/02/18	8	24.11	2	24.20	24.30	6	3,478	0.17%
2019/02/15	1	23.05	4	23.44	24.35	-3	3,345	-0.09%
2019/02/13	6	21.37	8	21.73	21.90	-2	2,833	-0.07%
2019/02/12	0	0.00	6	19.76	19.95	-6	2,549	-0.24%
2019/02/11	0	0.00	2	19.05	19.00	-2	2,530	-0.08%
2019/01/30	3	19.05	1	19.30	19.00	2	2,550	0.08%
2019/01/29	2	19.35	0	0.00	19.35	2	2,512	0.08%
2019/01/28	1	20.30	2	20.40	20.15	-1	2,483	-0.04%
2019/01/24	4	20.03	2	20.05	20.00	2	2,539	0.08%
2019/01/23	0	0.00	1	20.60	20.40	-1	2,562	-0.04%
2019/01/22	4	20.71	4	20.68	20.50	0	2,535	0.00%
2019/01/21	18	21.16	12	21.53	21.10	6	2,467	0.24%
2019/01/18	10	20.34	5	20.41	20.40	5	2,274	0.22%
2019/01/17	3	19.95	3	20.35	20.75	0	2,154	0.00%
2019/01/07	0	0.00	3	18.35	18.40	-3	2,266	-0.13%
2019/01/04	3	16.97	0	0.00	18.15	3	2,328	0.13%
2019/01/03	0	0.00	10	17.66	17.70	-10	2,348	-0.43%
2018/12/28	10	18.25	0	0.00	18.35	10	2,441	0.41%
2018/12/18	1	19.25	1	19.35	19.25	0	2,721	0.00%
2018/12/03	1	21.85	0	0.00	22.00	1	3,337	0.03%
2018/11/29	3	19.90	7	20.10	19.70	-4	3,348	-0.12%
2018/11/23	2	18.60	0	0.00	18.25	2	3,402	0.06%
2018/11/22	3	19.52	0	0.00	19.35	3	3,399	0.09%
2018/11/19	0	0.00	1	20.00	20.10	-1	3,601	-0.03%
2018/11/16	3	19.93	0	0.00	19.80	3	3,801	0.08%
2018/11/02	2	22.30	2	22.35	22.00	0	4,796	0.00%
2018/10/25	3	19.45	8	20.18	19.45	-5	5,851	-0.09%
2018/10/19	1	21.75	1	21.90	22.10	0	6,846	0.00%
2018/10/18	0	0.00	8	22.20	22.50	-8	6,943	-0.12%
2018/10/17	5	22.90	0	0.00	22.00	5	7,000	0.07%
2018/10/16	9	22.34	8	22.66	22.50	1	7,053	0.01%
2018/10/15	3	22.50	0	0.00	22.45	3	7,126	0.04%
2018/10/12	1	21.00	3	21.27	21.15	-2	7,200	-0.03%
2018/10/11	1	20.90	0	0.00	20.90	1	7,296	0.01%
2018/10/08	0	0.00	3	25.20	24.35	-3	7,428	-0.04%
2018/10/05	2	23.60	0	0.00	23.95	2	7,481	0.03%
2018/10/04	8	25.40	2	25.85	25.10	6	7,493	0.08%
2018/10/02	3	26.98	1	27.35	26.85	2	8,058	0.02%
2018/10/01	0	0.00	11	27.50	27.55	-11	8,364	-0.13%
2018/09/27	1	27.00	0	0.00	26.55	1	9,366	0.01%
2018/09/26	0	0.00	2	27.28	27.25	-2	9,472	-0.02%
2018/09/21	0	0.00	1	26.35	27.40	-1	9,650	-0.01%
2018/09/20	11	25.82	2	26.35	25.85	9	9,843	0.09%
2018/09/19	6	26.92	0	0.00	26.10	6	9,896	0.06%
2018/09/18	2	27.05	1	27.35	27.05	1	10,056	0.01%
2018/09/12	2	28.00	3	28.03	28.00	-1	12,389	-0.01%
2018/09/10	1	28.70	0	0.00	27.60	1	13,046	0.01%
2018/09/07	6	29.64	1	30.10	29.20	5	13,757	0.04%
2018/09/06	5	30.28	6	30.00	30.75	-1	13,752	-0.01%
2018/09/04	3	30.85	3	30.45	30.70	0	14,600	0.00%
2018/09/03	2	30.53	1	31.15	30.65	1	15,273	0.01%
2018/08/28	1	31.50	0	0.00	31.50	1	17,053	0.01%
2018/08/24	0	0.00	1	30.55	30.25	-1	17,313	-0.01%
2018/08/23	8	29.91	7	30.34	30.10	1	17,569	0.01%
2018/08/22	2	31.05	3	30.92	31.00	-1	17,961	-0.01%
2018/08/21	3	31.53	2	31.40	31.80	1	18,308	0.01%
2018/08/20	5	30.75	10	31.08	30.65	-5	18,516	-0.03%
2018/08/15	1	33.60	0	0.00	33.00	1	18,929	0.01%
2018/08/14	0	0.00	1	33.10	33.45	-1	19,038	-0.01%
2018/08/13	1	32.75	9	31.30	32.75	-8	19,633	-0.04%
2018/08/09	2	35.65	5	35.72	34.75	-3	19,800	-0.02%
2018/08/08	2	34.88	0	0.00	34.65	2	19,775	0.01%
2018/08/07	8	35.24	3	35.05	34.60	5	19,894	0.03%
2018/08/06	2	34.58	3	34.97	35.80	-1	20,165	0.00%
2018/08/03	2	33.95	0	0.00	33.90	2	20,322	0.01%
2018/08/02	2	33.65	32	33.40	33.85	-30	20,373	-0.15%
2018/08/01	40	34.37	71	35.53	33.80	-31	20,219	-0.15%
2018/07/31	1	33.65	2	33.45	34.40	-1	19,846	-0.01%
2018/07/27	12	32.17	13	32.57	32.65	-1	19,234	-0.01%
2018/07/26	0	0.00	1	30.50	30.30	-1	18,826	-0.01%
2018/07/25	21	30.49	21	30.55	29.80	0	18,738	0.00%
2018/07/24	0	0.00	1	30.00	30.00	-1	18,598	-0.01%
2018/07/20	0	0.00	1	29.95	28.35	-1	18,440	-0.01%
2018/07/19	1	29.50	0	0.00	29.50	1	18,334	0.01%
2018/07/18	23	29.92	15	30.35	28.90	8	18,219	0.04%
2018/07/17	1	30.80	0	0.00	30.45	1	18,065	0.01%
2018/07/12	20	29.92	15	30.10	30.10	5	17,783	0.03%
2018/07/11	5	30.00	0	0.00	30.00	5	17,682	0.03%
2018/07/09	36	31.43	39	32.22	31.40	-3	17,027	-0.02%
2018/07/06	18	34.49	9	34.17	33.60	9	16,681	0.05%
2018/07/05	27	34.20	6	34.30	33.40	21	16,143	0.13%
2018/07/04	3	32.35	0	0.00	33.10	3	15,637	0.02%
2018/07/03	6	32.00	1	33.35	32.00	5	15,509	0.03%
2018/07/02	1	32.70	0	0.00	32.50	1	15,395	0.01%
2018/06/29	1	33.50	1	33.65	33.05	0	15,283	0.00%
2018/06/28	1	32.25	0	0.00	32.60	1	15,037	0.01%
2018/06/27	5	33.81	5	33.12	32.60	0	14,940	0.00%
2018/06/26	44	32.61	37	32.14	32.65	7	14,724	0.05%
2018/06/25	3	33.65	9	32.98	31.80	-6	14,349	-0.04%
2018/06/22	33	36.75	23	36.01	35.10	10	13,970	0.07%
2018/06/21	14	35.62	15	36.34	36.65	-1	13,198	-0.01%
2018/06/20	75	34.20	75	33.26	33.35	0	12,257	0.00%
2018/06/19	16	34.43	15	33.93	34.45	1	11,924	0.01%
2018/06/15	14	34.75	20	34.22	33.80	-6	11,479	-0.05%
2018/06/14	0	0.00	2	31.95	31.95	-2	10,659	-0.02%
2018/06/13	3	30.08	5	30.27	29.05	-2	10,553	-0.02%
2018/06/12	31	31.73	25	30.48	29.80	6	10,228	0.06%
2018/06/11	2	29.75	0	0.00	31.35	2	9,569	0.02%
2018/06/08	16	29.35	27	29.08	28.50	-11	8,927	-0.12%
2018/06/07	2	27.40	5	27.50	28.05	-3	7,940	-0.04%
2018/06/06	0	0.00	5	25.25	25.50	-5	7,438	-0.07%
2018/06/05	20	26.25	20	25.25	25.55	0	7,312	0.00%
2018/06/04	12	25.33	27	24.92	25.20	-15	7,085	-0.21%
2018/06/01	1	25.90	1	25.95	25.75	0	6,899	0.00%
2018/05/31	8	27.86	8	27.43	26.60	0	6,816	0.00%
2018/05/30	17	28.55	14	28.25	28.00	3	6,585	0.05%
2018/05/29	5	27.24	1	27.90	28.25	4	5,976	0.07%
2018/05/28	8	25.67	17	25.95	25.70	-9	5,541	-0.16%
2018/05/25	1	25.70	5	26.11	25.25	-4	5,260	-0.08%
2018/05/24	28	25.03	12	25.44	25.35	16	5,062	0.32%
2018/05/23	40	26.04	42	25.11	25.15	-2	4,873	-0.04%
2018/05/22	29	24.95	25	24.47	24.50	4	4,464	0.09%
2018/05/21	42	25.29	31	25.42	25.30	11	4,290	0.26%
2018/05/18	8	22.99	2	23.23	24.05	6	3,638	0.16%
2018/05/16	20	23.25	20	22.90	23.10	0	3,219	0.00%
2018/05/15	1	22.80	2	23.23	22.80	-1	2,984	-0.03%
2018/05/14	2	23.00	2	22.20	23.50	0	2,850	0.00%
2018/05/11	5	21.30	5	21.75	21.75	0	2,402	0.00%
2018/04/19	0	0.00	5	18.00	17.90	-5	2,824	-0.18%
2018/04/12	1	17.50	0	0.00	17.70	1	3,433	0.03%
2018/04/11	5	17.90	0	0.00	17.80	5	3,481	0.14%
2018/04/09	0	0.00	1	17.45	17.60	-1	3,472	-0.03%
2018/03/20	1	19.05	0	0.00	18.95	1	3,624	0.03%
2018/03/19	0	0.00	10	19.20	19.20	-10	3,609	-0.28%
2018/03/14	10	19.70	0	0.00	19.60	10	3,582	0.28%
2018/03/08	0	0.00	100	19.29	19.30	-100	3,549	-2.82%
2018/03/07	100	19.00	0	0.00	18.65	100	3,520	2.84%
2018/02/01	0	0.00	1	19.35	19.15	-1	3,286	-0.03%
2018/01/31	0	0.00	1	19.15	19.15	-1	3,286	-0.03%
2018/01/25	5	19.70	1	20.95	19.65	4	3,269	0.12%
2018/01/23	1	20.70	0	0.00	20.50	1	3,194	0.03%
2018/01/22	0	0.00	1	21.15	21.10	-1	3,165	-0.03%
2018/01/19	3	21.10	3	21.15	20.85	0	3,165	0.00%
2018/01/18	2	21.65	0	0.00	21.30	2	3,074	0.07%
2018/01/17	1	21.90	0	0.00	22.20	1	2,943	0.03%
2018/01/16	43	22.46	42	21.92	22.10	1	2,876	0.03%
2018/01/15	3	21.65	4	21.79	22.20	-1	2,692	-0.04%
2018/01/12	0	0.00	5	20.30	20.20	-5	2,478	-0.20%
2018/01/11	5	19.95	0	0.00	19.95	5	2,452	0.20%
2018/01/09	0	0.00	10	19.90	20.85	-10	2,221	-0.45%
2018/01/08	10	19.10	0	0.00	19.15	10	1,980	0.50%
2018/01/05	10	19.05	0	0.00	18.95	10	1,943	0.51%