光罩 (2338)-永豐金-鳳山券商分點個股進出

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
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
780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－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/02	0	0.00	0	67.60	67.80	0	1,199	0.00%
2024/04/29	1	67.60	12	67.31	67.50	-11	1,210	-0.91%
2024/04/26	6	66.37	0	0.00	66.30	6	1,216	0.49%
2024/04/25	2	66.00	0	0.00	66.60	2	1,231	0.16%
2024/04/24	0	0.00	7	66.70	66.90	-7	1,237	-0.57%
2024/04/22	8	64.38	8	63.60	63.60	0	1,252	0.00%
2024/04/19	7.3	66.43	5	65.78	65.50	2.3	1,231	0.19%
2024/04/18	2	68.30	0	0.00	68.10	2	1,192	0.17%
2024/04/17	1	68.50	0	0.00	68.40	1	1,193	0.08%
2024/04/16	4.1	68.29	6	67.73	67.60	-1.9	1,195	-0.16%
2024/04/15	5	69.44	0	0.00	69.30	5	1,193	0.42%
2024/04/12	1	71.50	3	72.03	70.80	-2	1,211	-0.16%
2024/04/11	5	70.82	6.1	71.19	71.50	-1.1	1,194	-0.09%
2024/04/10	6	71.90	3	72.53	71.60	3	1,184	0.25%
2024/04/09	2.1	71.21	4	70.90	71.20	-1.9	1,144	-0.17%
2024/04/08	0	0.00	1	68.20	68.40	-1	1,075	-0.09%
2024/04/03	1	68.80	0	0.00	69.30	1	1,074	0.09%
2024/04/02	0	0.00	0	69.00	69.00	0	1,080	0.00%
2024/03/26	1	67.00	0	0.00	67.00	1	1,105	0.09%
2024/03/22	0	0.00	20	68.45	68.40	-20	1,121	-1.78%
2024/03/20	0	67.60	29	67.51	67.50	-29	1,141	-2.54%
2024/03/18	0	67.70	0	0.00	67.80	0	1,157	0.00%
2024/03/14	9	68.07	6	68.50	67.90	3	1,161	0.26%
2024/03/13	5	68.96	0	68.60	68.50	5	1,158	0.43%
2024/03/12	1	69.03	5	70.40	70.00	-4	1,165	-0.34%
2024/03/11	0	67.90	0	0.00	67.50	0	1,140	0.00%
2024/03/08	6	68.30	6	67.70	67.70	0	1,171	0.00%
2024/03/07	5	69.06	3	68.90	68.80	2	1,235	0.16%
2024/03/05	4	69.25	0	0.00	69.10	4	1,615	0.25%
2024/03/04	2	69.55	1	69.80	69.90	1	1,656	0.06%
2024/03/01	0	69.40	0	0.00	69.30	0	1,643	0.00%
2024/02/29	0	0.00	0	70.00	69.60	0	1,648	0.00%
2024/02/27	8.1	70.74	8	69.80	69.80	0.1	1,652	0.01%
2024/02/26	17	72.64	3	72.27	72.10	14	1,654	0.85%
2024/02/23	2	70.90	2	71.50	70.90	0	1,598	0.00%
2024/02/22	2.1	70.52	2	70.80	70.80	0.1	1,588	0.00%
2024/02/21	3	70.37	3	70.43	71.00	0	1,592	0.00%
2024/02/16	1	69.50	0	0.00	70.70	1	1,584	0.06%
2024/01/30	0	0.00	0	68.50	67.60	0	1,709	0.00%
2024/01/25	0	0.00	3.1	68.87	68.40	-3.1	1,779	-0.17%
2024/01/22	0	0.00	1	68.60	68.90	-1	1,801	-0.06%
2024/01/19	6	67.65	5	67.70	67.70	1	1,804	0.06%
2024/01/18	4	67.40	4	67.10	67.20	0	1,809	0.00%
2024/01/17	4	68.00	4	67.90	67.90	0	1,825	0.00%
2024/01/16	5	69.16	0	0.00	69.20	5	1,816	0.28%
2024/01/10	2	69.40	0	0.00	69.30	2	1,927	0.10%
2024/01/09	4	70.95	0	0.00	70.10	4	1,945	0.21%
2024/01/08	0	0.00	4	71.25	71.60	-4	2,002	-0.20%
2024/01/04	2	69.50	0	0.00	69.20	2	2,052	0.10%
2024/01/03	2	69.40	2	69.90	69.70	0	2,161	0.00%
2024/01/02	2	70.70	0.1	70.30	70.20	1.9	2,161	0.09%
2023/12/29	0.1	71.20	0	0.00	71.10	0.1	2,160	0.00%
2023/12/28	4	70.65	11	71.39	71.30	-7	2,159	-0.32%
2023/12/27	1	71.40	0	0.00	71.20	1	2,150	0.05%
2023/12/26	1	70.00	1	70.50	70.50	0	2,140	0.00%
2023/12/20	2	70.80	0	0.00	70.40	2	2,140	0.09%
2023/12/19	6	70.57	0	0.00	70.70	6	2,135	0.28%
2023/12/18	2	71.00	3	71.37	71.40	-1	2,124	-0.05%
2023/12/15	2	71.80	0	0.00	71.70	2	2,125	0.09%
2023/12/14	5	71.38	5	71.68	72.00	0	2,121	0.00%
2023/12/13	2	70.50	0	0.00	70.50	2	2,104	0.10%
2023/12/11	2	70.80	1	71.00	70.90	1	2,107	0.05%
2023/12/08	2	71.30	1	70.60	70.50	1	2,103	0.05%
2023/12/07	7	71.31	4	72.60	70.50	3	2,093	0.14%
2023/12/06	5	72.04	2	72.50	72.20	3	2,076	0.14%
2023/12/05	8	71.99	2	72.80	72.80	6	2,067	0.29%
2023/12/04	17	74.64	1	73.50	73.20	16	2,031	0.79%
2023/12/01	9	76.54	5	76.86	76.20	4	1,958	0.20%
2023/11/30	2	76.15	9.4	76.37	76.90	-7.4	1,833	-0.40%
2023/11/29	18	70.77	4	70.95	71.00	14	1,548	0.90%
2023/11/28	0	0.00	2	68.90	68.50	-2	1,505	-0.13%
2023/11/27	2	67.80	0	0.00	67.80	2	1,508	0.13%
2023/11/24	2	69.20	0	0.00	68.80	2	1,515	0.13%
2023/11/22	1	68.70	1	68.30	68.70	0	1,492	0.00%
2023/11/21	0	0.00	1	68.00	68.60	-1	1,496	-0.07%
2023/11/20	1	67.50	2	67.80	67.80	-1	1,523	-0.07%
2023/11/17	1	67.10	0	0.00	67.00	1	1,558	0.06%
2023/11/16	2	66.90	0	0.00	66.40	2	1,584	0.13%
2023/11/15	1	67.30	1	66.90	66.90	0	1,628	0.00%
2023/11/14	1	66.30	2	66.90	67.10	-1	1,653	-0.06%
2023/11/13	1	67.50	0	0.00	66.70	1	1,691	0.06%
2023/11/10	1	66.00	12	65.82	66.20	-11	1,718	-0.64%
2023/11/09	2	66.65	1	66.60	67.00	1	1,703	0.06%
2023/11/08	1	72.10	1	71.50	71.50	0	1,636	0.00%
2023/11/07	1	71.70	2.1	72.10	71.90	-1.1	1,640	-0.07%
2023/11/06	1	71.80	2.1	72.59	72.40	-1.1	1,649	-0.07%
2023/11/03	3	70.57	5	70.80	71.20	-2	1,626	-0.12%
2023/11/02	1	69.30	8	69.40	69.80	-7	1,635	-0.43%
2023/10/31	2	68.60	0	0.00	68.00	2	1,648	0.12%
2023/10/30	1	69.00	0	0.00	69.50	1	1,703	0.06%
2023/10/27	2	68.50	0	0.00	68.50	2	1,733	0.12%
2023/10/26	12	69.46	4	69.90	69.00	8	1,771	0.45%
2023/10/25	1	71.20	6	70.50	71.10	-5	1,822	-0.27%
2023/10/23	10	70.36	8	71.85	69.20	2	1,903	0.11%
2023/10/20	10	69.51	9	69.93	70.60	1	1,894	0.05%
2023/10/18	4.1	69.97	0	0.00	69.60	4.1	1,884	0.22%
2023/10/17	3	71.63	1	71.60	70.80	2	1,884	0.11%
2023/10/16	2	72.35	4	73.10	71.70	-2	1,883	-0.11%
2023/10/13	8	72.40	1	72.80	72.50	7	1,843	0.38%
2023/10/12	6	71.97	5	72.30	72.40	1	1,870	0.05%
2023/10/11	1	72.49	32	71.58	71.80	-31	1,896	-1.63%
2023/10/06	2	68.80	1	68.50	68.50	1	1,835	0.05%
2023/10/04	4	67.15	4	67.70	67.70	0	1,859	0.00%
2023/10/02	0	0.00	1	68.90	68.70	-1	1,925	-0.05%
2023/09/28	0	0.00	1	67.40	67.40	-1	1,947	-0.05%
2023/09/27	4	65.80	0	0.00	65.60	4	2,007	0.20%
2023/09/25	1	67.30	1	67.30	67.20	0	2,101	0.00%
2023/09/22	3	66.73	2	67.30	67.20	1	2,231	0.04%
2023/09/20	2	67.80	0	0.00	67.40	2	2,257	0.09%
2023/09/19	6	69.03	0	0.00	68.20	6	2,272	0.26%
2023/09/15	1	69.10	1	69.70	70.10	0	2,277	0.00%
2023/09/11	8	67.79	1	67.00	67.00	7	2,312	0.30%
2023/09/07	2	69.80	2	70.80	69.80	0	2,354	0.00%
2023/09/06	3	70.27	3	70.27	70.20	0	2,397	0.00%
2023/09/04	3	70.10	1	70.40	70.40	2	2,587	0.08%
2023/09/01	2	69.40	2	70.10	70.20	0	2,599	0.00%
2023/08/30	2	70.40	0	0.00	70.30	2	2,623	0.08%
2023/08/25	3.1	68.75	3	68.80	68.70	0.1	2,669	0.00%
2023/08/24	0	0.00	1	70.40	69.80	-1	2,678	-0.04%
2023/08/23	0	0.00	2	68.85	69.80	-2	2,656	-0.08%
2023/08/22	2	67.10	1	67.30	66.80	1	2,645	0.04%
2023/08/21	5	67.36	5	67.52	67.50	0	2,645	0.00%
2023/08/18	1.1	68.78	0	0.00	68.10	1.1	2,616	0.04%
2023/08/17	3	67.53	3	68.07	69.30	0	2,630	0.00%
2023/08/16	12	67.19	11	67.77	67.80	1	2,602	0.04%
2023/08/14	8	68.05	8	67.50	67.50	0	2,622	0.00%
2023/08/10	11	70.03	9	69.90	69.90	2	2,644	0.08%
2023/08/09	3	71.20	3	71.27	71.30	0	2,650	0.00%
2023/08/08	13	72.12	13	72.09	71.40	0	2,704	0.00%
2023/08/07	3	71.87	3	72.40	72.30	0	2,699	0.00%
2023/08/04	4	71.45	4	72.10	72.50	0	2,707	0.00%
2023/08/02	11	73.24	3	74.13	71.80	8	2,700	0.30%
2023/08/01	8	75.50	4	74.70	74.60	4	2,646	0.15%
2023/07/31	0	0.00	6	77.78	75.90	-6	2,629	-0.23%
2023/07/28	7	77.97	10	75.96	77.80	-3	2,611	-0.11%
2023/07/27	2	73.90	1	73.80	74.00	1	2,575	0.04%
2023/07/26	10	74.60	0	0.00	73.00	10	2,553	0.39%
2023/07/24	2	76.30	2	77.10	76.40	0	2,490	0.00%
2023/07/21	2	77.20	3	77.93	77.70	-1	2,501	-0.04%
2023/07/20	0	0.00	3	78.80	78.50	-3	2,573	-0.12%
2023/07/19	1	80.60	1	79.70	79.30	0	2,573	0.00%
2023/07/18	2	81.60	0	0.00	79.90	2	2,619	0.08%
2023/07/17	7	79.86	8	80.81	81.40	-1	2,644	-0.04%
2023/07/14	3	81.13	16	82.76	80.60	-13	2,667	-0.49%
2023/07/10	1	78.80	0	0.00	78.80	1	2,777	0.04%
2023/07/07	8	79.58	2	79.40	79.40	6	2,792	0.21%
2023/07/06	7	81.63	2	82.40	81.40	5	2,779	0.18%
2023/07/04	2	82.40	4	82.75	83.60	-2	2,746	-0.07%
2023/07/03	2	82.50	4	83.40	83.00	-2	2,782	-0.07%
2023/06/30	0	0.00	15	81.87	83.10	-15	2,755	-0.54%
2023/06/29	2	80.40	2	78.70	80.50	0	2,662	0.00%
2023/06/28	0	0.00	10	77.90	77.70	-10	2,685	-0.37%
2023/06/26	5	79.00	0	0.00	79.00	5	2,786	0.18%
2023/06/21	1	79.80	1	80.30	80.00	0	2,870	0.00%
2023/06/20	4	80.40	0	0.00	80.20	4	2,945	0.14%
2023/06/19	0	0.00	1	81.10	81.40	-1	3,043	-0.03%
2023/06/16	5	81.06	1	80.80	81.00	4	3,201	0.12%
2023/06/15	3	81.47	3	82.07	81.80	0	3,482	0.00%
2023/06/14	1	81.90	0	0.00	81.70	1	3,665	0.03%
2023/06/13	0	0.00	2	82.60	82.60	-2	3,785	-0.05%
2023/06/12	2	81.20	0	0.00	81.10	2	3,787	0.05%
2023/06/09	3	82.87	26	82.45	82.90	-23	3,772	-0.61%
2023/06/08	26	81.25	0	0.00	79.90	26	3,723	0.70%
2023/06/06	2	80.35	2	80.90	81.10	0	3,665	0.00%
2023/06/05	0	0.00	4	81.30	80.80	-4	3,718	-0.11%
2023/06/02	4	79.50	5	80.20	80.30	-1	3,775	-0.03%
2023/06/01	4	80.15	0	0.00	80.00	4	3,824	0.10%
2023/05/31	0	0.00	15	80.73	81.10	-15	3,813	-0.39%
2023/05/25	0	0.00	2	81.70	81.60	-2	3,812	-0.05%
2023/05/24	2	80.60	1	81.00	80.90	1	3,881	0.03%
2023/05/23	1	80.50	3	81.53	81.60	-2	3,882	-0.05%
2023/05/22	4	79.60	4	80.30	80.20	0	3,859	0.00%
2023/05/18	4	78.90	13	79.84	79.20	-9	3,859	-0.23%
2023/05/17	3	78.57	0	0.00	78.90	3	3,875	0.08%
2023/05/15	2	75.70	2	75.90	75.70	0	3,910	0.00%
2023/05/12	8	78.43	0	0.00	76.90	8	3,958	0.20%
2023/05/11	8	78.43	0	0.00	77.30	8	4,023	0.20%
2023/05/10	30	78.50	1	78.70	79.10	29	4,257	0.68%
2023/05/04	1	78.70	0	0.00	79.50	1	4,469	0.02%
2023/05/03	0.1	80.30	0	0.00	79.70	0.1	4,532	0.00%
2023/04/27	1	79.40	0	0.00	79.50	1	4,742	0.02%
2023/04/25	51.1	81.79	0	0.00	78.40	51.1	5,247	0.97%
2023/04/24	2	82.70	2	81.80	82.50	0	5,299	0.00%
2023/04/21	7	82.61	2	82.60	82.30	5	5,591	0.09%
2023/04/20	3	84.23	1	83.70	83.70	2	5,675	0.04%
2023/04/19	11.1	84.10	0	0.00	83.60	11.1	5,876	0.19%
2023/04/18	2.1	85.41	5	85.80	85.20	-2.9	5,991	-0.05%
2023/04/13	2	89.05	1.1	89.19	88.20	0.9	6,186	0.01%
2023/04/12	2	92.10	10	92.24	92.10	-8	6,168	-0.13%
2023/04/11	3	93.83	2	93.20	93.50	1	6,215	0.02%
2023/04/10	0	0.00	1	92.50	92.20	-1	6,325	-0.02%
2023/04/07	2	93.75	2	92.80	93.10	0	6,410	0.00%
2023/04/06	11	93.60	1	92.90	92.90	10	6,415	0.16%
2023/03/31	3	91.43	2	92.10	92.50	1	6,384	0.02%
2023/03/30	9	91.56	9	92.43	91.50	0	6,389	0.00%
2023/03/29	4	91.68	1	92.80	91.60	3	6,450	0.05%
2023/03/28	0	92.95	1	96.40	93.50	-1	6,521	-0.02%
2023/03/27	0	0.00	1	95.40	95.90	-1	6,501	-0.02%
2023/03/24	2	97.15	6	97.58	96.00	-4	6,511	-0.06%
2023/03/23	1	95.51	2	97.00	96.60	-1	6,468	-0.02%
2023/03/22	1	97.20	1.1	97.44	96.90	-0.1	6,488	0.00%
2023/03/21	2	96.70	3	95.67	95.40	-1	6,506	-0.02%
2023/03/20	313	95.85	343	94.62	94.60	-30	6,455	-0.46%	大買/大賣/
2023/03/17	4	88.03	30	88.23	88.80	-26	6,394	-0.41%
2023/03/16	25	86.44	10	85.56	86.10	15	6,350	0.24%
2023/03/15	2	84.40	10	84.48	84.40	-8	6,433	-0.12%
2023/03/14	9	81.82	10	82.16	82.10	-1	6,608	-0.02%
2023/03/13	5	83.08	4	82.83	83.10	1	6,751	0.01%
2023/03/10	4	84.05	1	85.70	84.20	3	6,986	0.04%
2023/03/09	6	87.05	3	87.27	86.00	3	7,407	0.04%
2023/03/08	5	86.56	34	87.28	87.00	-29	7,551	-0.38%
2023/03/07	2	85.60	4	86.10	87.00	-2	7,808	-0.03%
2023/03/06	4	84.60	12	84.81	84.90	-8	7,967	-0.10%
2023/03/03	1	83.00	0	0.00	82.90	1	8,043	0.01%
2023/03/02	2	82.70	3	82.33	82.40	-1	8,226	-0.01%
2023/02/23	5	83.12	0	0.00	83.30	5	8,841	0.06%
2023/02/22	11.1	83.49	8	82.59	82.50	3.1	8,948	0.03%
2023/02/21	10	86.31	0	0.00	85.60	10	9,042	0.11%
2023/02/20	5	87.00	2	86.60	86.50	3	9,270	0.03%
2023/02/17	1	86.20	2	86.80	86.80	-1	9,578	-0.01%
2023/02/16	3	86.67	8	86.95	87.10	-5	9,665	-0.05%
2023/02/15	0	0.00	1	83.80	85.50	-1	9,951	-0.01%
2023/02/14	11	84.61	1	84.50	84.20	10	10,344	0.10%
2023/02/13	4	85.55	2	85.10	85.10	2	10,481	0.02%
2023/02/10	2	86.15	1	85.70	85.70	1	10,540	0.01%
2023/02/09	4	85.48	2	86.35	87.40	2	10,678	0.02%
2023/02/08	16	86.53	3	86.23	86.00	13	10,680	0.12%
2023/02/07	6	89.17	1	89.30	89.40	5	10,503	0.05%
2023/02/06	3	89.07	0	0.00	88.80	3	10,530	0.03%
2023/02/03	2	91.00	0	0.00	90.00	2	10,621	0.02%
2023/02/02	8	91.26	9	91.76	91.80	-1	10,634	-0.01%
2023/02/01	3	90.00	0	0.00	91.00	3	10,554	0.03%
2023/01/31	2	92.40	3	91.23	91.70	-1	10,600	-0.01%
2023/01/30	3	89.93	15	91.37	91.80	-12	10,593	-0.11%
2023/01/17	3	89.03	1	89.90	88.20	2	10,536	0.02%
2023/01/16	38	89.54	0	0.00	89.70	38	10,549	0.36%
2023/01/13	3	89.53	37	90.08	90.80	-34	10,314	-0.33%
2023/01/12	11	88.47	9	87.96	88.20	2	10,081	0.02%
2023/01/11	6	88.80	16	89.43	89.40	-10	10,013	-0.10%
2023/01/10	55	88.48	21	86.66	86.00	34	9,861	0.34%
2023/01/09	20	89.05	13	89.51	90.20	7	9,800	0.07%
2023/01/06	1	87.60	1	89.60	88.00	0	9,627	0.00%
2023/01/05	8	88.36	7	88.04	87.00	1	9,544	0.01%
2023/01/04	27	87.54	8	88.69	89.00	19	9,505	0.20%
2023/01/03	2	83.85	3	85.50	87.50	-1	9,496	-0.01%
2022/12/30	11	87.48	13	85.78	84.70	-2	9,586	-0.02%
2022/12/29	5	84.08	3	83.80	85.80	2	9,837	0.02%
2022/12/28	0	0.00	2	85.60	84.40	-2	9,908	-0.02%
2022/12/27	4	87.50	3	86.93	88.20	1	9,889	0.01%
2022/12/26	1	85.30	0	0.00	84.10	1	9,879	0.01%
2022/12/23	0	0.00	1	84.90	86.30	-1	10,004	-0.01%
2022/12/22	1	87.20	0	0.00	85.50	1	10,141	0.01%
2022/12/20	1	86.40	1	86.40	85.80	0	10,097	0.00%
2022/12/16	3	89.23	4	89.40	90.00	-1	9,957	-0.01%
2022/12/15	1	90.80	3	91.10	90.80	-2	9,923	-0.02%
2022/12/14	1	90.80	2	91.15	91.50	-1	9,882	-0.01%
2022/12/13	4	89.75	1	91.60	89.10	3	9,783	0.03%
2022/12/09	3	93.20	1.1	90.97	92.70	2	9,562	0.02%
2022/12/08	1.1	93.21	1	93.50	93.50	0.1	9,341	0.00%
2022/12/07	2	95.15	17	93.31	92.60	-15	9,217	-0.16%
2022/12/06	1	97.00	2	96.75	95.80	-1	9,039	-0.01%
2022/12/05	18	96.79	7	97.06	97.10	11	8,863	0.12%
2022/12/02	1	94.60	6.2	95.26	95.70	-5.2	8,733	-0.06%
2022/12/01	15	91.80	44	93.51	92.20	-29	8,478	-0.34%
2022/11/30	1	86.30	12	85.67	86.90	-11	8,058	-0.14%
2022/11/29	35	83.87	23	85.29	85.40	12	7,899	0.15%
2022/11/28	6	80.95	13	82.93	83.20	-7	7,584	-0.09%
2022/11/25	3	80.80	7	79.87	79.80	-4	7,371	-0.05%
2022/11/24	11	80.21	6	79.40	79.70	5	7,228	0.07%
2022/11/23	20	78.13	30	77.60	80.00	-10	7,046	-0.14%
2022/11/22	19	73.76	23	74.06	73.30	-4	6,665	-0.06%
2022/11/21	8	72.95	8	73.34	73.40	0	6,521	0.00%
2022/11/18	6	73.92	8	73.28	72.00	-2	6,434	-0.03%
2022/11/17	3	71.83	2	74.05	73.40	1	6,329	0.02%
2022/11/16	9	69.74	9	69.96	70.80	0	6,197	0.00%
2022/11/15	6	69.88	10	70.55	69.90	-4	5,976	-0.07%
2022/11/14	4	67.40	2	67.60	67.30	2	5,673	0.04%
2022/11/11	20	68.46	18	67.37	67.20	2	5,581	0.04%
2022/11/10	19	65.56	16	65.77	66.00	3	5,267	0.06%
2022/11/09	2	63.00	3	62.53	65.20	-1	4,856	-0.02%
2022/11/08	2	59.70	2	61.40	59.30	0	4,684	0.00%
2022/11/07	3	59.70	1	64.10	59.40	2	4,629	0.04%
2022/11/04	0	0.00	2	63.40	63.40	-2	4,495	-0.04%
2022/10/28	5	58.60	0	0.00	56.80	5	4,148	0.12%
2022/10/26	0	0.00	1	56.50	55.60	-1	3,956	-0.03%
2022/10/24	0	0.00	1.4	56.44	54.70	-1.4	3,840	-0.04%
2022/10/20	0	54.80	0	0.00	54.80	0	3,781	0.00%
2022/10/19	1	55.30	1	55.91	55.40	0	3,766	0.00%
2022/10/18	1	54.80	1	57.80	55.10	0	3,721	0.00%
2022/10/17	5	53.66	8	53.64	55.20	-3	3,605	-0.08%
2022/10/14	3	55.10	0	0.00	55.10	3	3,567	0.08%
2022/10/13	0.3	50.47	2	50.70	50.10	-1.7	3,540	-0.05%
2022/10/12	4.1	54.46	0	0.00	53.90	4.1	3,454	0.12%
2022/10/06	5	60.14	6	60.20	63.00	-1	3,342	-0.03%
2022/10/05	1	60.20	3	57.93	60.20	-2	3,052	-0.07%
2022/10/04	2	54.25	2	55.60	54.80	0	2,945	0.00%
2022/10/03	2	53.35	2	54.05	54.00	0	2,846	0.00%
2022/09/30	3	54.67	0	0.00	55.20	3	2,844	0.11%
2022/09/28	7.1	63.31	0	0.00	62.10	7.1	2,629	0.27%
2022/09/20	0	0.00	1	74.10	74.50	-1	2,890	-0.03%
2022/09/19	2	73.70	1	73.00	72.70	1	2,946	0.03%
2022/09/13	1	74.70	0	0.00	75.00	1	3,198	0.03%
2022/09/08	0	0.00	1	71.20	71.80	-1	3,289	-0.03%
2022/09/07	1	68.90	0	0.00	67.60	1	3,408	0.03%
2022/09/06	1	69.60	0	0.00	69.50	1	3,537	0.03%
2022/09/05	1	71.40	1	72.50	71.90	0	3,587	0.00%
2022/09/02	0	0.00	1	73.70	73.30	-1	3,665	-0.03%
2022/09/01	2	73.70	2	73.80	73.80	0	3,706	0.00%
2022/08/31	0	0.00	1	74.40	75.50	-1	3,747	-0.03%
2022/08/30	0	0.00	4	74.30	75.00	-4	3,759	-0.11%
2022/08/29	0	0.00	1	72.30	73.30	-1	3,776	-0.03%
2022/08/25	0	0.00	3	74.37	74.90	-3	3,848	-0.08%
2022/08/24	7	72.93	6	73.70	72.90	1	3,982	0.03%
2022/08/23	7	73.89	6	73.60	73.60	1	4,106	0.02%
2022/08/22	1	76.80	1	77.60	76.70	0	4,233	0.00%
2022/08/17	1	75.60	2	76.70	76.60	-1	4,522	-0.02%
2022/08/16	3	79.00	2	78.00	78.00	1	4,583	0.02%
2022/08/15	1	77.70	28	77.66	78.00	-27	4,606	-0.59%
2022/08/12	1	77.10	0	0.00	76.80	1	4,690	0.02%
2022/08/11	1	76.40	4	77.65	78.20	-3	4,797	-0.06%
2022/08/10	1	75.00	0	75.10	75.00	1	4,909	0.02%
2022/08/09	1	75.30	1	75.10	75.10	0	4,966	0.00%
2022/08/08	1	73.60	3	74.50	74.70	-2	5,030	-0.04%
2022/08/05	0	0.00	7	73.37	75.20	-7	5,100	-0.14%
2022/08/04	1	71.80	1	72.30	72.30	0	5,225	0.00%
2022/08/03	1	71.10	0	0.00	71.30	1	5,399	0.02%
2022/08/02	3	72.27	0	0.00	72.30	3	5,480	0.05%
2022/08/01	4.1	74.35	0	0.00	74.00	4.1	5,523	0.07%
2022/07/29	0	0.00	5	75.54	75.30	-5	5,539	-0.09%
2022/07/28	4	74.73	2	75.65	74.20	2	5,564	0.04%
2022/07/27	5	73.62	8	74.50	74.80	-3	5,569	-0.05%
2022/07/26	5	73.96	0	0.00	73.50	5	5,613	0.09%
2022/07/25	2	75.00	2	76.40	75.90	0	5,631	0.00%
2022/07/22	2	76.60	2	77.25	76.70	0	5,673	0.00%
2022/07/21	1	75.80	2	75.95	76.60	-1	5,729	-0.02%
2022/07/20	2	74.85	4	75.55	73.70	-2	5,735	-0.03%
2022/07/18	6	73.62	0	0.00	73.70	6	5,829	0.10%
2022/07/15	6	72.58	15	73.71	73.80	-9	5,813	-0.15%
2022/07/14	15	66.64	21	69.93	72.10	-6	5,742	-0.10%
2022/07/12	5	65.02	6	63.60	63.60	-1	5,791	-0.02%
2022/07/11	3	66.70	0	0.00	67.30	3	5,889	0.05%
2022/07/08	12	67.62	10	68.16	67.80	2	5,906	0.03%
2022/07/07	18	63.62	16	64.38	65.00	2	5,850	0.03%
2022/07/06	6	64.98	7	64.46	64.20	-1	5,826	-0.02%
2022/07/05	9	64.72	8	65.30	66.60	1	5,881	0.02%
2022/07/04	9	66.18	6	67.57	65.90	3	5,860	0.05%
2022/07/01	22	69.97	17	68.14	67.00	5	5,846	0.09%
2022/06/30	10	73.01	0	0.00	72.90	10	5,781	0.17%
2022/06/29	13	76.47	2	76.30	75.70	11	5,942	0.19%
2022/06/28	4	78.00	4	78.60	79.20	0	6,026	0.00%
2022/06/27	4	79.98	9	79.28	80.80	-5	6,196	-0.08%
2022/06/24	1	76.80	1	77.20	76.40	0	6,162	0.00%
2022/06/23	7	77.17	1	79.50	77.00	6	6,159	0.10%
2022/06/22	9.1	83.65	9	79.89	79.80	0.1	6,105	0.00%
2022/06/20	1	88.00	1	87.70	87.10	0	5,970	0.00%
2022/06/17	8	88.84	2	89.70	91.00	6	5,916	0.10%
2022/06/16	9	92.31	3	93.13	90.40	6	5,823	0.10%
2022/06/15	2	95.25	6	94.97	94.60	-4	5,699	-0.07%
2022/06/14	18	92.62	16	91.95	93.10	2	5,619	0.04%
2022/06/13	2	93.55	13	94.62	93.40	-11	5,567	-0.20%
2022/06/10	2	92.05	4	93.63	93.90	-2	5,505	-0.04%
2022/06/09	1	90.20	4	92.18	93.00	-3	5,493	-0.05%
2022/06/06	3	91.57	4	91.68	91.90	-1	5,594	-0.02%
2022/06/02	3	92.77	2	93.55	92.20	1	5,741	0.02%
2022/06/01	9	93.78	6	94.45	93.20	3	5,905	0.05%
2022/05/31	4	93.75	10	93.23	93.90	-6	5,802	-0.10%
2022/05/30	6	91.93	4	92.08	91.10	2	5,707	0.04%
2022/05/27	0	0.00	1	89.20	88.50	-1	5,556	-0.02%
2022/05/26	2	87.65	3	87.43	87.30	-1	5,496	-0.02%
2022/05/25	2	85.50	11	85.47	86.30	-9	5,420	-0.17%
2022/05/24	1	84.40	9	83.83	83.80	-8	5,415	-0.15%
2022/05/23	4	83.85	1	83.80	83.60	3	5,388	0.06%
2022/05/20	4	84.68	4	85.20	84.20	0	5,474	0.00%
2022/05/19	0	0.00	18.1	84.13	85.50	-18.1	5,432	-0.33%
2022/05/18	8.1	82.79	10	83.47	83.50	-2	5,408	-0.04%
2022/05/17	9	79.61	10	79.78	81.00	-1	5,653	-0.02%
2022/05/16	10	80.29	2	79.95	79.60	8	5,947	0.13%
2022/05/13	2	80.10	3	80.37	81.00	-1	5,981	-0.02%
2022/05/12	8	80.06	7	79.24	78.70	1	6,012	0.02%
2022/05/11	5	79.56	6.3	79.97	80.30	-1.3	6,076	-0.02%
2022/05/10	11	72.14	11	76.11	77.80	0	6,048	0.00%
2022/05/09	3	75.27	17	75.91	74.20	-14	6,119	-0.23%
2022/05/06	3	75.07	3	75.67	76.70	0	6,147	0.00%
2022/05/05	3	77.53	2	77.90	77.40	1	6,239	0.02%
2022/05/04	3.2	76.15	2	76.50	76.40	1.2	6,346	0.02%
2022/05/03	9	76.26	7.1	76.16	75.70	2	6,439	0.03%
2022/04/29	7	74.59	6	74.05	74.00	1	6,532	0.02%
2022/04/28	6	72.32	4.1	72.51	73.60	1.9	6,651	0.03%
2022/04/27	12.3	70.36	9	71.21	73.00	3.3	6,763	0.05%
2022/04/26	6.3	74.43	6	75.20	74.70	0.3	7,265	0.00%
2022/04/25	16.4	75.39	32.2	75.00	74.50	-15.8	7,506	-0.21%
2022/04/22	20	79.94	13	79.33	79.20	7	7,569	0.09%
2022/04/21	3.2	81.41	3	81.97	82.10	0.2	7,655	0.00%
2022/04/20	6	81.32	4	81.80	81.60	2	7,659	0.03%
2022/04/19	2	81.27	1	81.30	81.20	1	7,711	0.01%
2022/04/18	8	82.59	5	82.60	81.80	3	7,757	0.04%
2022/04/15	15.2	86.89	4	88.45	85.10	11.2	7,752	0.14%
2022/04/14	2	91.40	0	0.00	89.80	2	7,772	0.03%
2022/04/13	0.1	91.89	0	0.00	91.70	0.1	7,858	0.00%
2022/04/12	7	90.96	2	91.45	90.70	5	7,958	0.06%
2022/04/11	12	94.90	6	95.02	91.50	6	8,225	0.07%
2022/04/08	2	96.05	14	95.76	96.00	-12	8,444	-0.14%
2022/04/07	1	96.20	3.1	94.40	94.00	-2.1	9,352	-0.02%
2022/04/06	1	95.94	1	96.70	96.50	0	9,393	0.00%
2022/04/01	2.1	97.96	10	97.94	97.00	-8	9,483	-0.08%
2022/03/31	0	97.00	1	98.20	96.90	-1	9,499	-0.01%
2022/03/30	4	96.93	5	97.04	96.70	-1	9,423	-0.01%
2022/03/29	2	93.50	0	0.00	93.50	2	9,371	0.02%
2022/03/28	3	90.37	2	92.00	92.60	1	9,488	0.01%
2022/03/25	3	92.23	1	91.30	91.30	2	9,535	0.02%
2022/03/24	2	92.85	2	92.85	92.70	0	9,568	0.00%
2022/03/21	3	94.80	1	94.60	94.00	2	9,945	0.02%
2022/03/18	0	93.90	0	0.00	94.00	0	10,199	0.00%
2022/03/17	1	93.10	0.1	93.40	93.20	0.9	10,610	0.01%
2022/03/16	2	89.90	2.2	90.26	90.10	-0.2	10,825	0.00%
2022/03/15	2	90.45	1	91.70	90.20	1	11,126	0.01%
2022/03/11	1	90.50	1	91.40	91.40	0	12,871	0.00%
2022/03/10	5	91.52	3	91.97	91.90	2	13,691	0.01%
2022/03/09	5	87.30	5	87.32	88.10	0	14,495	0.00%
2022/03/08	18	86.41	37	85.78	84.50	-19	14,585	-0.13%
2022/03/07	25.1	92.91	27	90.85	89.90	-1.9	14,547	-0.01%
2022/03/04	13.1	98.51	0	0.00	98.30	13.1	14,706	0.09%
2022/03/03	4.2	100.26	0	0.00	99.90	4.2	14,954	0.03%
2022/03/02	3	99.56	0	0.00	99.40	3	15,200	0.02%
2022/03/01	3	99.50	0.3	99.80	99.50	2.7	15,538	0.02%
2022/02/25	4	97.65	4	98.20	98.00	0	15,753	0.00%
2022/02/24	7.2	97.72	3	98.27	97.00	4.2	16,040	0.03%
2022/02/23	1	100.50	0	0.00	100.50	1	16,465	0.01%
2022/02/22	2.2	98.97	3	99.83	99.10	-0.8	17,701	0.00%
2022/02/21	2	101.50	2	102.00	101.50	0	17,998	0.00%
2022/02/18	2	102.25	32	102.08	103.00	-30	18,520	-0.16%
2022/02/17	10	105.40	12	104.50	103.00	-2	19,553	-0.01%
2022/02/16	6.1	104.91	6	105.17	104.50	0.1	20,167	0.00%
2022/02/15	4	101.25	3	101.67	99.90	1	20,186	0.00%
2022/02/14	5	100.80	5	99.98	99.40	0	20,282	0.00%
2022/02/11	10	103.15	7	103.50	103.50	3	20,401	0.01%
2022/02/10	2	101.75	3	103.83	104.00	-1	20,671	0.00%
2022/02/09	4	102.63	3	103.17	101.50	1	20,938	0.00%
2022/02/08	0	0.00	8	100.75	101.50	-8	21,134	-0.04%
2022/02/07	4	98.40	4	100.50	100.50	0	21,540	0.00%
2022/01/26	15	98.31	12	98.50	96.50	3	21,844	0.01%
2022/01/25	2	98.70	1	100.50	97.70	1	22,373	0.00%
2022/01/24	1	101.00	0	0.00	101.00	1	22,427	0.00%
2022/01/21	16	102.16	9	101.18	99.80	7	22,293	0.03%
2022/01/20	4	103.38	3	103.33	105.50	1	22,233	0.00%
2022/01/19	25	105.74	27	105.46	102.50	-2	22,146	-0.01%
2022/01/18	6.1	103.92	3	104.00	104.50	3.1	21,613	0.01%
2022/01/17	5	100.08	5.1	100.64	101.00	-0.1	21,397	0.00%
2022/01/14	22	96.29	8	96.26	97.50	14	21,306	0.07%
2022/01/13	1	96.70	0	0.00	97.30	1	21,239	0.00%
2022/01/12	3	97.81	3	98.13	97.20	0	21,277	0.00%
2022/01/11	5.1	97.07	3	98.20	96.70	2.1	21,336	0.01%
2022/01/10	4	99.10	3	99.97	99.70	1	21,267	0.00%
2022/01/07	6	99.10	16	98.15	98.40	-10	21,296	-0.05%
2022/01/06	3	101.17	2	100.00	100.00	1	21,192	0.00%
2022/01/05	5	103.10	4	102.00	102.00	1	21,131	0.00%
2022/01/04	20.1	105.05	11	104.55	103.00	9.1	21,050	0.04%
2022/01/03	46	108.36	28	109.34	108.00	18	20,803	0.09%
2021/12/30	77	109.47	58.3	109.93	108.00	18.7	20,563	0.09%
2021/12/29	1	102.50	1	103.50	104.00	0	19,656	0.00%
2021/12/28	13	102.81	7	104.14	104.00	6	19,649	0.03%
2021/12/27	3	101.83	7	103.04	103.50	-4	19,596	-0.02%
2021/12/24	3	99.83	1	99.40	99.00	2	19,414	0.01%
2021/12/23	25	101.96	23.1	100.11	100.00	1.9	19,384	0.01%
2021/12/22	3.1	99.84	3	100.30	99.90	0.1	19,302	0.00%
2021/12/21	2	96.85	2	97.30	98.60	0	19,228	0.00%
2021/12/20	13	97.72	4.1	97.10	97.00	8.9	19,192	0.05%
2021/12/17	7.1	97.58	8	97.09	96.50	-0.9	19,229	0.00%
2021/12/16	13.2	99.05	9	99.79	99.30	4.2	19,187	0.02%
2021/12/15	4	96.80	8	97.43	97.70	-4	19,043	-0.02%
2021/12/14	16.5	96.65	19	96.18	96.00	-2.5	19,087	-0.01%
2021/12/13	19.1	102.20	13	101.69	99.90	6.1	18,891	0.03%
2021/12/10	3.6	106.75	5	107.70	107.00	-1.4	18,615	-0.01%
2021/12/09	6.1	108.91	7	108.79	107.50	-0.9	18,489	0.00%
2021/12/08	15	111.23	38	110.47	112.00	-23	18,344	-0.13%
2021/12/07	44.1	112.89	29	110.98	107.00	15.1	17,874	0.08%
2021/12/06	17	110.18	12	109.71	109.50	5	16,748	0.03%
2021/12/03	18	106.53	28	106.59	109.50	-10	16,041	-0.06%
2021/12/02	5	100.46	4	100.75	99.60	1	15,372	0.01%
2021/12/01	34	100.15	5	99.70	102.50	29	15,381	0.19%
2021/11/30	14	100.69	60	100.34	101.00	-46	15,444	-0.30%
2021/11/29	25.5	94.81	22	94.85	97.50	3.5	15,212	0.02%
2021/11/26	14	98.94	16	98.08	98.10	-2	15,055	-0.01%
2021/11/25	8	101.69	0	0.00	97.60	8	14,969	0.05%
2021/11/24	6	101.58	8.1	101.25	100.50	-2.1	14,943	-0.01%
2021/11/23	9	106.44	32	104.98	103.00	-23	15,431	-0.15%
2021/11/22	6	107.17	12	106.96	106.00	-6	15,499	-0.04%
2021/11/19	33	108.26	26	109.63	110.50	7	15,450	0.05%
2021/11/18	8	101.94	9	103.06	102.50	-1	14,492	-0.01%
2021/11/17	27	105.72	9.4	106.11	104.50	17.6	14,358	0.12%
2021/11/16	13	106.61	31.8	104.98	105.50	-18.8	13,936	-0.14%
2021/11/15	22.6	98.15	26.4	99.50	104.00	-3.8	12,958	-0.03%
2021/11/12	36	93.51	25.5	93.75	94.90	10.5	12,162	0.09%
2021/11/11	68.5	90.36	15	90.10	89.20	53.5	11,948	0.45%
2021/11/10	4	93.60	4	93.83	92.80	0	11,963	0.00%
2021/11/09	15	95.30	11	94.32	92.50	4	11,975	0.03%
2021/11/08	17	93.55	19	94.29	93.70	-2	11,748	-0.02%
2021/11/05	7	91.97	6	92.35	92.10	1	11,516	0.01%
2021/11/04	14	91.39	25	90.57	90.30	-11	11,317	-0.10%
2021/11/03	19	89.27	23	89.41	90.00	-4	11,054	-0.04%
2021/11/02	10	86.82	30	87.78	87.60	-20	10,812	-0.18%
2021/11/01	4	80.43	16	82.02	83.00	-12	10,543	-0.11%
2021/10/29	3	80.27	0	0.00	79.80	3	10,530	0.03%
2021/10/28	12	80.65	4	81.08	80.00	8	10,696	0.07%
2021/10/27	9	81.41	7	81.49	82.20	2	10,770	0.02%
2021/10/26	5	79.16	0	0.00	78.80	5	11,093	0.05%
2021/10/25	2	80.35	1	80.60	80.60	1	11,508	0.01%
2021/10/22	1	80.20	0	0.00	79.50	1	12,129	0.01%
2021/10/21	0	0.00	1	81.80	79.50	-1	12,754	-0.01%
2021/10/20	12	80.39	2	80.35	80.80	10	13,014	0.08%
2021/10/19	6	79.90	9	79.98	80.80	-3	13,832	-0.02%
2021/10/18	0	0.00	1	78.30	77.00	-1	14,492	-0.01%
2021/10/15	6	76.87	2	78.00	76.90	4	15,522	0.03%
2021/10/13	19	74.04	17	73.34	73.10	2	16,007	0.01%
2021/10/12	1	77.10	1	77.30	76.70	0	16,274	0.00%
2021/10/08	3	78.23	2	77.00	76.90	1	16,672	0.01%
2021/10/07	0	0.00	5	76.62	78.00	-5	16,797	-0.03%
2021/10/06	9.4	73.92	8	72.95	72.70	1.4	17,065	0.01%
2021/10/05	3	74.40	6	72.13	75.50	-3	17,617	-0.02%
2021/10/04	4	72.25	9	72.53	71.60	-5	17,805	-0.03%
2021/10/01	9.1	75.87	9	74.81	74.50	0.1	18,286	0.00%
2021/09/30	7	77.94	9	77.86	78.50	-2	18,839	-0.01%
2021/09/29	5	77.56	0	0.00	76.70	5	19,801	0.03%
2021/09/28	9	80.41	4	80.30	80.20	5	20,290	0.02%
2021/09/27	3	81.80	9	81.93	82.10	-6	20,489	-0.03%
2021/09/24	6	82.45	3	82.60	81.80	3	20,558	0.01%
2021/09/23	3	81.00	0	0.00	80.20	3	20,544	0.01%
2021/09/22	0.1	80.60	0	0.00	79.90	0.1	20,602	0.00%
2021/09/17	5	80.70	1	83.30	82.30	4	20,639	0.02%
2021/09/16	2	80.80	2	81.00	80.90	0	20,565	0.00%
2021/09/15	14	79.87	12	79.96	79.20	2	20,608	0.01%
2021/09/14	6	81.28	9	81.11	82.50	-3	20,567	-0.01%
2021/09/13	14.5	83.25	15	81.98	81.90	-0.5	20,575	0.00%
2021/09/10	1	85.70	2	86.05	85.90	-1	20,722	0.00%
2021/09/09	11	83.55	0	0.00	83.70	11	20,910	0.05%
2021/09/08	1	84.40	2	84.70	83.20	-1	21,005	0.00%
2021/09/07	10.1	85.70	15	84.51	84.00	-5	21,215	-0.02%
2021/09/06	22	90.58	23	91.62	89.10	-1	21,506	0.00%
2021/09/03	2	90.65	5	90.82	89.90	-3	21,553	-0.01%
2021/09/02	1	90.30	3	90.47	88.20	-2	21,610	-0.01%
2021/09/01	6	89.38	13	89.48	89.30	-7	21,881	-0.03%
2021/08/31	10	88.28	9	88.74	89.00	1	22,369	0.00%
2021/08/30	6	91.80	14.2	91.39	90.70	-8.2	22,517	-0.04%
2021/08/27	19	91.16	18	90.44	88.10	1	22,294	0.00%
2021/08/26	20	89.30	11	88.79	89.00	9	21,885	0.04%
2021/08/25	20.1	87.21	25	88.65	87.10	-4.9	21,725	-0.02%
2021/08/24	24	83.60	31	83.67	83.50	-7	21,832	-0.03%
2021/08/23	16	79.89	5	79.22	82.10	11	21,737	0.05%
2021/08/20	7	74.20	7	74.93	74.70	0	21,865	0.00%
2021/08/19	4	75.50	1	75.40	73.00	3	22,106	0.01%
2021/08/18	2	73.65	1	76.00	76.20	1	22,884	0.00%
2021/08/17	1.1	72.96	4	71.80	70.70	-2.9	23,082	-0.01%
2021/08/16	1	75.50	5	75.00	75.10	-4	23,154	-0.02%
2021/08/13	10	77.46	13	76.20	75.30	-3	23,147	-0.01%
2021/08/12	11	80.58	5	81.20	80.50	6	23,085	0.03%
2021/08/11	1	82.20	4	82.85	81.50	-3	23,097	-0.01%
2021/08/10	5	87.28	1	86.70	86.60	4	23,045	0.02%
2021/08/09	5	87.66	1	88.90	86.00	4	23,132	0.02%
2021/08/06	4	90.48	4	90.95	90.50	0	23,119	0.00%
2021/08/05	15.2	90.91	23	91.30	91.00	-7.8	23,229	-0.03%
2021/08/04	4.2	97.55	1	97.40	96.10	3.2	23,252	0.01%
2021/08/03	5	98.80	9	100.31	98.70	-4	23,316	-0.02%
2021/08/02	12	99.32	4	100.63	97.80	8	23,312	0.03%
2021/07/30	15	101.08	13	101.00	98.50	2	23,388	0.01%
2021/07/29	6	100.00	8	99.73	99.90	-2	23,203	-0.01%
2021/07/28	22	98.70	23	97.05	95.50	-1	22,890	0.00%
2021/07/27	13.5	110.20	15.3	108.79	102.00	-1.8	22,520	-0.01%
2021/07/26	224	108.55	204	111.44	111.50	20	22,087	0.09%	大買/大賣/
2021/07/23	24.3	101.51	35	100.71	101.50	-10.7	21,851	-0.05%
2021/07/22	58	101.76	57	98.22	95.70	1	21,098	0.00%
2021/07/21	12	95.69	19	96.79	99.00	-7	20,593	-0.03%
2021/07/20	13	91.52	16	93.71	90.00	-3	20,185	-0.01%
2021/07/19	11	93.05	3	92.90	94.00	8	20,007	0.04%
2021/07/16	2	93.40	2	92.90	92.00	0	19,996	0.00%
2021/07/15	9	90.01	19	91.02	94.10	-10	19,835	-0.05%
2021/07/14	2	88.25	4	88.83	87.80	-2	19,608	-0.01%
2021/07/13	4	89.35	3	88.50	86.70	1	19,664	0.01%
2021/07/12	18	85.96	62	86.39	86.10	-44	19,747	-0.22%
2021/07/09	2	90.00	1.1	90.18	89.60	0.9	19,452	0.00%
2021/07/08	11	94.75	21	96.00	92.70	-10	19,914	-0.05%
2021/07/07	36	94.97	12.2	94.63	94.30	23.9	19,877	0.12%
2021/07/06	244	93.52	264.4	94.55	95.00	-20.4	19,908	-0.10%	大買/大賣/
2021/07/05	8.3	89.29	13	90.08	89.40	-4.8	19,773	-0.02%
2021/07/02	12	85.53	10	86.59	87.00	2	19,626	0.01%
2021/06/30	2	84.40	9	84.31	83.60	-7	20,198	-0.03%
2021/06/29	1	83.40	2	83.70	83.00	-1	20,449	0.00%
2021/06/28	4	83.98	6	83.03	84.80	-2	20,762	-0.01%
2021/06/25	1	83.80	2	83.20	83.20	-1	21,330	0.00%
2021/06/24	5	84.48	2	83.75	83.80	3	21,982	0.01%
2021/06/23	0	0.00	5	84.18	84.30	-5	22,091	-0.02%
2021/06/22	3	83.27	5	83.76	82.10	-2	22,386	-0.01%
2021/06/21	19	82.96	5	86.00	82.40	14	22,706	0.06%
2021/06/18	8.1	88.45	4	88.50	87.50	4.1	23,376	0.02%
2021/06/17	1	87.30	0.5	88.10	89.60	0.5	23,783	0.00%
2021/06/16	25	88.43	22	87.41	87.50	3	24,229	0.01%
2021/06/15	10.5	88.19	27	87.65	90.00	-16.5	25,069	-0.07%
2021/06/11	12	87.38	41	86.19	84.50	-29	24,995	-0.12%
2021/06/09	5	86.18	6	85.52	85.70	-1	26,625	0.00%
2021/06/08	23	86.50	19.2	85.86	84.20	3.8	27,884	0.01%
2021/06/07	9.2	85.37	10	84.06	87.20	-0.8	27,538	0.00%
2021/06/04	3	84.10	4	83.20	83.00	-1	27,240	0.00%
2021/06/03	11	84.25	2	84.15	84.20	9	27,256	0.03%
2021/06/02	2	82.85	2	84.00	81.80	0	27,047	0.00%
2021/06/01	44	86.87	95	85.27	84.40	-51	26,955	-0.19%
2021/05/31	4	84.98	3	84.90	84.50	1	26,494	0.00%
2021/05/28	4	86.33	5	85.32	85.00	-1	26,478	0.00%
2021/05/27	6	82.05	10	83.17	85.20	-4	26,321	-0.02%
2021/05/26	15	84.19	14	83.18	81.70	1	26,119	0.00%
2021/05/25	6	79.32	8	81.18	83.10	-2	25,501	-0.01%
2021/05/24	9	72.89	20	73.54	75.60	-11	25,543	-0.04%
2021/05/21	18	71.66	12	72.48	71.60	6	26,221	0.02%
2021/05/20	29	72.70	11	72.94	71.00	18	26,151	0.07%
2021/05/19	47	72.53	7	72.56	73.60	40	26,804	0.15%
2021/05/18	9	67.66	1	65.10	67.90	8	27,074	0.03%
2021/05/17	4	63.63	0	0.00	61.80	4	27,495	0.01%
2021/05/14	2	72.00	3	68.67	67.40	-1	27,541	0.00%
2021/05/13	9	68.86	13	68.25	69.90	-4	27,518	-0.01%
2021/05/12	20	73.44	14	72.13	69.00	6	27,319	0.02%
2021/05/11	7	75.96	10	74.95	73.50	-3	26,957	-0.01%
2021/05/10	1	76.50	1	79.50	76.10	0	26,832	0.00%
2021/05/07	3	76.67	2	76.50	78.60	1	26,719	0.00%
2021/05/06	1	72.60	8	73.43	72.50	-7	26,504	-0.03%
2021/05/05	11	76.01	4	76.10	75.00	7	26,402	0.03%
2021/05/04	5	75.10	0	0.00	74.50	5	26,331	0.02%
2021/05/03	34	81.40	17	81.00	77.10	17	26,126	0.07%
2021/04/29	0	83.90	1	85.00	83.60	-1	26,020	0.00%
2021/04/27	11	87.68	9	86.19	85.00	2	26,046	0.01%
2021/04/26	20	88.80	18.4	89.62	87.50	1.6	25,947	0.01%
2021/04/23	12	83.82	11	84.50	86.00	1	25,461	0.00%
2021/04/22	7	86.21	8	82.83	81.80	-1	25,531	0.00%
2021/04/21	3	82.93	7	83.09	84.70	-4	25,326	-0.02%
2021/04/20	5	83.28	8	83.13	82.70	-3	25,279	-0.01%
2021/04/19	0	0.00	8	82.56	81.50	-8	25,174	-0.03%
2021/04/16	3	87.03	6	86.17	84.20	-3	25,001	-0.01%
2021/04/15	12	82.96	12	83.01	85.30	0	24,721	0.00%
2021/04/14	22.7	82.97	9	83.72	83.50	13.7	24,588	0.06%
2021/04/13	23	86.77	13	87.46	86.70	10	24,015	0.04%
2021/04/12	25	86.32	18	87.85	84.60	7	23,619	0.03%
2021/04/09	16	91.39	27.1	90.35	90.00	-11.1	23,075	-0.05%
2021/04/08	22.1	86.40	3	85.23	87.50	19.1	22,332	0.09%
2021/04/07	14	77.56	19	78.43	79.60	-5	21,988	-0.02%
2021/04/06	9	76.88	10	77.01	79.00	-1	21,735	0.00%
2021/04/01	17	73.45	10	73.42	73.40	7	21,552	0.03%
2021/03/31	26	71.63	12	72.23	71.50	14	21,285	0.07%
2021/03/30	36.3	71.91	23.3	72.15	70.60	13	20,950	0.06%
2021/03/29	22.3	68.63	28	68.98	69.80	-5.7	20,382	-0.03%
2021/03/26	4	63.38	3	63.23	63.50	1	19,764	0.01%
2021/03/25	17	62.51	19	61.95	62.00	-2	19,704	-0.01%
2021/03/24	4	65.10	4	64.65	63.80	0	19,452	0.00%
2021/03/23	418	65.78	418	64.35	64.60	0	19,161	0.00%	大買/大賣/
2021/03/22	12	60.27	17	60.13	60.70	-5	18,520	-0.03%
2021/03/19	17	56.73	14	57.51	58.90	3	18,836	0.02%
2021/03/18	21	58.50	17	59.46	56.80	4	18,622	0.02%
2021/03/17	1	55.30	23	55.04	56.00	-22	18,373	-0.12%
2021/03/16	12	54.93	7	55.76	54.10	5	18,744	0.03%
2021/03/15	35	54.55	34	54.85	55.50	1	18,995	0.01%
2021/03/12	27	53.51	60	53.64	54.20	-33	18,246	-0.18%
2021/03/11	3	46.45	10	47.48	49.35	-7	16,749	-0.04%
2021/03/10	12	44.98	10	44.98	44.90	2	16,601	0.01%
2021/03/09	16	44.98	4	44.90	44.55	12	16,781	0.07%
2021/03/08	28	46.22	17	46.23	45.90	11	16,999	0.06%
2021/03/05	9	46.58	11	45.54	46.00	-2	17,182	-0.01%
2021/03/04	10	47.28	7	46.69	46.20	3	17,292	0.02%
2021/03/03	26	46.60	27	46.99	47.40	-1	17,303	-0.01%
2021/03/02	39	49.36	22	49.19	47.40	17	17,319	0.10%
2021/02/26	9	49.55	8	49.55	49.65	1	17,310	0.01%
2021/02/25	33	51.90	5	50.80	50.80	28	17,602	0.16%
2021/02/24	38	53.08	31	52.69	51.40	7	17,560	0.04%
2021/02/23	18	53.03	114.5	54.18	52.50	-96.5	17,379	-0.56%	大賣/
2021/02/22	1	55.10	4.5	55.13	55.40	-3.5	17,298	-0.02%
2021/02/19	49	48.48	23	48.21	50.40	26	17,428	0.15%
2021/02/18	38	45.28	50	45.41	45.90	-12	17,457	-0.07%
2021/02/17	69	44.35	14	43.39	44.90	55	17,725	0.31%
2021/02/05	12	38.60	15	39.87	40.85	-3	17,177	-0.02%
2021/02/04	6	37.43	16	38.30	38.70	-10	16,900	-0.06%
2021/02/03	30	37.22	18	36.81	36.75	12	16,723	0.07%
2021/02/02	24	37.91	22	37.76	37.70	2	16,691	0.01%
2021/02/01	19	37.48	19	37.29	37.15	0	16,760	0.00%
2021/01/29	17	40.10	16	39.62	38.80	1	16,701	0.01%
2021/01/28	1	40.00	3	40.35	40.15	-2	16,634	-0.01%
2021/01/27	25	41.09	22	40.79	40.45	3	16,604	0.02%
2021/01/26	15	40.86	11	40.75	40.35	4	16,493	0.02%
2021/01/25	16	41.20	17	41.52	41.35	-1	16,416	-0.01%
2021/01/22	16	41.40	10	41.62	41.75	6	16,309	0.04%
2021/01/21	3	40.92	3	40.88	40.35	0	16,171	0.00%
2021/01/20	16	41.53	13	41.00	40.10	3	16,100	0.02%
2021/01/19	13	41.75	17	41.86	42.30	-4	15,900	-0.03%
2021/01/18	0	0.00	5	41.64	41.80	-5	15,698	-0.03%
2021/01/15	31	41.59	44	41.88	40.35	-13	15,533	-0.08%
2021/01/14	9	41.46	8	41.69	41.75	1	15,256	0.01%
2021/01/13	2	41.73	4	41.33	41.85	-2	15,255	-0.01%
2021/01/12	21	41.34	17	40.61	40.50	4	15,159	0.03%
2021/01/11	17	41.09	17	41.95	41.70	0	15,114	0.00%
2021/01/08	0	0.00	3	41.40	41.55	-3	15,051	-0.02%
2021/01/07	4	42.10	10	42.05	42.15	-6	14,924	-0.04%
2021/01/06	7	41.10	1	41.90	40.55	6	14,789	0.04%
2021/01/05	1	40.90	2	40.90	41.55	-1	14,699	-0.01%
2021/01/04	4	40.05	18	39.86	40.00	-14	14,590	-0.10%
2020/12/31	12	40.99	10	40.80	40.35	2	14,537	0.01%
2020/12/30	7	41.35	14	41.33	41.35	-7	14,426	-0.05%
2020/12/29	11	41.53	0	0.00	41.50	11	14,368	0.08%
2020/12/28	32	43.03	10	41.68	42.70	22	14,232	0.15%
2020/12/25	5	40.10	0	0.00	40.35	5	13,906	0.04%
2020/12/23	1	40.10	1	40.25	40.05	0	13,870	0.00%
2020/12/22	7	40.43	2	39.25	39.50	5	13,834	0.04%
2020/12/21	1	40.80	13	40.67	40.80	-12	13,747	-0.09%
2020/12/18	6	40.60	12	40.83	40.65	-6	13,593	-0.04%
2020/12/17	16	40.88	13	41.00	41.00	3	13,450	0.02%
2020/12/16	16	41.16	15	41.50	41.25	1	13,282	0.01%
2020/12/15	56	44.65	36	43.84	40.65	20	12,938	0.15%
2020/12/14	8	43.09	6	43.03	44.00	2	11,929	0.02%
2020/12/11	23	44.13	38	45.53	43.20	-15	11,507	-0.13%
2020/12/10	83	44.20	81	44.42	45.00	2	10,591	0.02%
2020/12/09	29	43.87	40	44.02	43.65	-11	9,790	-0.11%
2020/12/08	33	40.19	16	39.03	41.30	17	8,874	0.19%
2020/12/07	25	37.38	18	37.64	37.55	7	8,271	0.08%
2020/12/04	30	36.91	17	36.92	37.00	13	8,265	0.16%
2020/12/03	7	37.26	12	36.68	37.20	-5	8,469	-0.06%
2020/12/02	11	36.81	16	37.36	37.35	-5	8,338	-0.06%
2020/12/01	14	35.88	10	35.78	35.65	4	8,042	0.05%
2020/11/30	5	37.25	8.9	36.82	36.90	-3.9	7,799	-0.05%
2020/11/27	4	35.93	9	35.98	36.00	-5	7,571	-0.07%
2020/11/26	9	35.82	1	35.90	35.70	8	7,482	0.11%
2020/11/25	17	35.91	29	35.40	35.40	-12	7,353	-0.16%
2020/11/24	6	35.34	2	35.43	35.70	4	7,354	0.05%
2020/11/23	5	34.20	10	34.70	34.40	-5	6,980	-0.07%
2020/11/20	7	34.21	8	34.29	34.00	-1	6,877	-0.01%
2020/11/19	42	34.96	29	34.74	34.80	13	6,589	0.20%
2020/11/18	3	33.13	1	32.90	33.65	2	5,773	0.03%
2020/11/17	37	32.92	40	33.19	33.20	-3	5,525	-0.05%
2020/11/16	21	32.03	73	31.46	32.70	-52	4,780	-1.09%
2020/11/13	30	29.60	15	29.58	29.75	15	4,051	0.37%
2020/11/12	15	29.60	0	0.00	29.70	15	4,060	0.37%
2020/11/11	17	29.68	0	0.00	29.60	17	4,117	0.41%
2020/11/10	7	29.79	60	29.82	29.65	-53	4,148	-1.28%
2020/11/09	0	0.00	3	29.70	29.80	-3	4,132	-0.07%
2020/11/06	34	28.82	16	28.60	28.60	18	4,047	0.44%
2020/11/05	35	28.31	15	28.04	28.55	20	4,141	0.48%
2020/11/04	19	28.43	1	28.60	28.45	18	4,280	0.42%
2020/11/03	3	28.05	0	0.00	28.15	3	4,473	0.07%
2020/11/02	20	27.51	14	27.60	27.60	6	5,021	0.12%
2020/10/30	0	0.00	41	28.07	27.85	-41	5,032	-0.81%
2020/10/29	8	28.35	8	28.43	28.35	0	5,059	0.00%
2020/10/28	30	29.07	10	28.85	28.75	20	5,114	0.39%
2020/10/27	31	29.15	14	29.20	29.20	17	5,133	0.33%
2020/10/26	14	29.61	0	0.00	29.45	14	5,192	0.27%
2020/10/23	1	30.00	1	29.80	29.75	0	5,219	0.00%
2020/10/22	0	0.00	7	29.75	29.70	-7	5,329	-0.13%
2020/10/21	10	29.85	50	29.95	29.70	-40	5,507	-0.73%
2020/10/20	2	29.70	12	29.70	29.70	-10	5,563	-0.18%
2020/10/19	15	29.51	21	29.71	29.30	-6	5,838	-0.10%
2020/10/16	30	29.46	13	29.33	28.95	17	5,866	0.29%
2020/10/15	35	29.48	5	29.50	29.50	30	5,881	0.51%
2020/10/14	29	29.38	50	29.58	29.60	-21	5,886	-0.36%
2020/10/13	0	0.00	45	29.43	29.65	-45	5,900	-0.76%
2020/10/12	58	28.93	0	0.00	28.85	58	5,895	0.98%
2020/10/08	12	28.72	16	29.01	28.80	-4	6,056	-0.07%
2020/10/07	15	28.20	2	28.48	28.45	13	6,395	0.20%
2020/10/06	2	28.40	1	28.30	28.40	1	6,436	0.02%
2020/10/05	1	28.30	2	28.50	28.35	-1	6,483	-0.02%
2020/09/30	1	28.15	1	28.55	28.10	0	6,567	0.00%
2020/09/29	14	27.80	14	27.88	27.75	0	6,601	0.00%
2020/09/28	3	28.25	0	0.00	28.25	3	6,596	0.05%
2020/09/25	11	26.77	45	26.51	26.55	-34	6,610	-0.51%
2020/09/24	1	27.45	21	27.53	27.35	-20	6,600	-0.30%
2020/09/23	55	28.21	21	28.28	28.15	34	6,627	0.51%
2020/09/22	25	28.42	5	28.40	28.35	20	6,670	0.30%
2020/09/21	15	28.80	0	0.00	28.90	15	6,667	0.22%
2020/09/18	0	0.00	4	29.60	29.30	-4	6,684	-0.06%
2020/09/17	10	29.30	10	29.25	29.25	0	6,688	0.00%
2020/09/15	0	0.00	16	29.95	29.45	-16	6,722	-0.24%
2020/09/14	26	29.07	5	29.30	29.25	21	6,721	0.31%
2020/09/11	32	28.91	32	28.88	28.90	0	6,735	0.00%
2020/09/10	8	29.64	8	29.55	29.55	0	6,689	0.00%
2020/09/09	7	29.49	5	30.00	30.00	2	6,652	0.03%
2020/09/08	292	31.77	301	31.44	31.20	-9	6,496	-0.14%	大買/大賣/
2020/09/07	8	30.09	0	0.00	30.10	8	6,196	0.13%
2020/09/04	0	0.00	20	29.55	29.90	-20	6,130	-0.33%
2020/09/01	14	29.66	24	29.55	29.40	-10	6,155	-0.16%
2020/08/31	9	29.97	9	29.95	30.10	0	6,174	0.00%
2020/08/28	0	0.00	1	29.75	30.45	-1	6,106	-0.02%
2020/08/27	12	29.54	2	29.85	29.45	10	5,870	0.17%
2020/08/26	10	28.63	12	29.18	29.20	-2	5,770	-0.03%
2020/08/25	2	27.75	0	0.00	27.70	2	5,631	0.04%
2020/08/24	1	27.95	1	27.50	27.55	0	5,646	0.00%
2020/08/20	17	27.75	17	27.35	27.25	0	5,662	0.00%
2020/08/19	15	29.18	43	29.56	28.80	-28	5,570	-0.50%
2020/08/18	43	29.62	13	29.55	29.55	30	5,518	0.54%
2020/08/17	1	30.45	0	0.00	29.85	1	5,599	0.02%
2020/08/13	1	29.60	1	29.40	29.10	0	5,586	0.00%
2020/08/12	10	29.13	10	29.35	29.25	0	5,681	0.00%
2020/08/11	23	30.20	22	29.64	29.55	1	5,693	0.02%
2020/08/10	0	0.00	2	31.83	31.50	-2	5,841	-0.03%
2020/08/07	20	31.00	22	31.00	31.40	-2	6,055	-0.03%
2020/08/06	3	31.58	2	30.73	31.40	1	5,958	0.02%
2020/08/05	10	28.81	13	28.96	28.95	-3	5,494	-0.05%
2020/08/04	16	28.88	13	28.76	28.75	3	5,615	0.05%
2020/08/03	10	29.20	11	29.18	29.15	-1	5,722	-0.02%
2020/07/31	10	28.85	10	28.85	28.85	0	5,867	0.00%
2020/07/30	11	28.51	27	28.86	29.00	-16	5,989	-0.27%
2020/07/29	15	27.97	5	28.00	28.05	10	6,105	0.16%
2020/07/28	21	28.50	24	28.61	28.15	-3	6,354	-0.05%
2020/07/27	17	29.35	12	29.33	29.00	5	6,352	0.08%
2020/07/24	25	29.08	31	28.98	28.55	-6	6,337	-0.09%
2020/07/23	33	30.05	8	29.89	29.80	25	6,322	0.40%
2020/07/22	11	28.25	10	28.80	29.50	1	6,146	0.02%
2020/07/20	30	26.96	34	27.06	27.20	-4	6,174	-0.06%
2020/07/17	22	27.76	18	27.81	27.40	4	6,180	0.06%
2020/07/16	21	28.25	14	28.14	28.10	7	6,196	0.11%
2020/07/15	16	28.88	18	28.64	28.60	-2	6,194	-0.03%
2020/07/14	0	0.00	3	30.07	29.70	-3	6,214	-0.05%
2020/07/13	5	27.55	7	28.26	28.50	-2	5,898	-0.03%
2020/07/10	26	27.70	26	27.54	27.40	0	5,907	0.00%
2020/07/08	12	28.38	10	28.86	28.90	2	5,859	0.03%
2020/07/07	30	28.35	30	28.28	28.25	0	5,915	0.00%
2020/07/06	14	28.51	14	28.71	28.70	0	5,917	0.00%
2020/07/03	22	28.23	25	28.19	28.15	-3	5,937	-0.05%
2020/07/02	20	28.26	23	28.38	28.45	-3	5,993	-0.05%
2020/07/01	25	27.84	27	27.89	27.75	-2	5,958	-0.03%
2020/06/30	10	27.44	10	27.43	27.40	0	5,927	0.00%
2020/06/29	10	27.50	10	27.45	27.45	0	5,949	0.00%
2020/06/24	10	27.15	10	27.25	27.20	0	5,964	0.00%
2020/06/23	20	27.05	36	27.04	27.05	-16	6,093	-0.26%
2020/06/22	18	27.63	8	27.55	27.30	10	6,213	0.16%
2020/06/19	0	0.00	21	27.30	27.20	-21	6,304	-0.33%
2020/06/18	23	26.72	10	27.05	27.10	13	6,318	0.21%
2020/06/17	1	26.90	1	26.75	26.60	0	6,330	0.00%
2020/06/16	10	26.35	12	26.76	26.80	-2	6,410	-0.03%
2020/06/15	10	26.00	10.7	25.85	25.90	-0.7	6,540	-0.01%
2020/06/12	18	25.33	20	25.54	26.10	-2	6,632	-0.03%
2020/06/11	14	26.84	11	26.83	26.20	3	6,691	0.04%
2020/06/10	8	27.34	17	27.43	27.10	-9	6,761	-0.13%
2020/06/09	15	27.62	3	27.90	27.55	12	6,915	0.17%
2020/06/08	13	27.34	17	27.35	27.30	-4	6,978	-0.06%
2020/06/05	7	26.54	18	27.07	27.15	-11	7,415	-0.15%
2020/06/04	33	26.63	41	26.49	26.55	-8	7,695	-0.10%
2020/06/03	15	26.51	2	26.60	26.60	13	7,718	0.17%
2020/06/02	32	26.43	21	26.32	26.20	11	7,718	0.14%
2020/06/01	15	26.30	15	26.52	26.45	0	7,741	0.00%
2020/05/29	16	25.54	15	25.88	26.00	1	7,753	0.01%
2020/05/28	20	26.14	20	26.17	25.80	0	7,786	0.00%
2020/05/27	20	26.35	37	26.18	26.10	-17	7,923	-0.21%
2020/05/26	11	26.40	0	0.00	26.30	11	7,954	0.14%
2020/05/25	22	26.19	15	26.25	26.25	7	7,963	0.09%
2020/05/22	26	27.28	34	27.05	26.55	-8	7,981	-0.10%
2020/05/21	23	26.59	11	26.77	26.60	12	7,919	0.15%
2020/05/20	2	26.05	13	26.38	26.50	-11	7,919	-0.14%
2020/05/19	44	26.04	36	25.85	25.60	8	7,963	0.10%
2020/05/18	19	26.66	20	26.88	26.45	-1	7,852	-0.01%
2020/05/15	41	27.59	38	27.87	26.90	3	7,829	0.04%
2020/05/14	29	29.00	45	29.14	28.95	-16	7,662	-0.21%
2020/05/13	0	0.00	26	32.03	32.15	-26	7,332	-0.35%
2020/05/12	36	31.71	10	31.89	31.60	26	7,281	0.36%
2020/05/11	11	32.12	1	32.05	31.80	10	7,263	0.14%
2020/05/08	5	32.50	27	32.69	32.60	-22	7,171	-0.31%
2020/05/07	6	31.83	9	32.52	32.40	-3	7,064	-0.04%
2020/05/06	155	31.94	138	31.77	31.50	17	6,920	0.25%	大買/大賣/
2020/05/05	32	31.34	8	31.69	31.25	24	6,857	0.35%
2020/05/04	3	31.25	1	30.20	31.70	2	6,763	0.03%
2020/04/30	10	29.65	24	29.86	29.80	-14	6,618	-0.21%
2020/04/29	15	29.37	28	29.39	29.50	-13	6,643	-0.20%
2020/04/28	13	28.52	28	28.61	29.00	-15	6,557	-0.23%
2020/04/27	36	28.78	15	28.80	28.70	21	6,572	0.32%
2020/04/24	7	28.57	31	28.70	28.70	-24	6,624	-0.36%
2020/04/23	15	27.95	0	0.00	27.90	15	6,657	0.23%
2020/04/22	17	27.46	19	27.34	27.95	-2	6,823	-0.03%
2020/04/21	32	27.92	0	0.00	27.40	32	6,809	0.47%
2020/04/20	24	28.08	14	28.38	28.50	10	6,789	0.15%
2020/04/17	15	28.66	19	29.01	27.90	-4	6,803	-0.06%
2020/04/16	45	27.52	67	27.31	27.50	-22	6,668	-0.33%
2020/04/15	25	27.15	5	27.05	27.05	20	6,660	0.30%
2020/04/14	18	26.69	34	26.91	26.95	-16	6,646	-0.24%
2020/04/13	10	26.45	75	26.52	26.40	-65	6,642	-0.98%
2020/04/10	40	26.74	17	26.86	26.75	23	6,658	0.35%
2020/04/09	15	26.24	0	0.00	26.55	15	6,644	0.23%
2020/04/08	26	26.26	6	26.17	26.50	20	6,621	0.30%
2020/04/07	24	25.99	25	25.97	25.95	-1	6,563	-0.02%
2020/04/06	8	25.08	11	25.12	25.20	-3	6,507	-0.05%
2020/04/01	21	24.68	36	24.83	25.00	-15	6,547	-0.23%
2020/03/31	15	25.07	36	24.96	24.80	-21	6,578	-0.32%
2020/03/30	15	24.32	0	0.00	24.70	15	6,570	0.23%
2020/03/27	14	24.70	20	24.50	24.20	-6	6,604	-0.09%
2020/03/26	10	23.50	10	23.83	24.70	0	6,562	0.00%
2020/03/25	11	23.42	2	23.55	24.10	9	6,490	0.14%
2020/03/24	22	21.68	20	21.59	22.00	2	6,531	0.03%
2020/03/23	61	20.82	28	20.67	20.50	33	7,082	0.47%
2020/03/20	1	22.05	41	22.19	22.05	-40	7,160	-0.56%
2020/03/19	72	20.73	43	21.04	20.45	29	7,299	0.40%
2020/03/18	27	23.66	10	24.06	22.70	17	7,771	0.22%
2020/03/17	12	23.97	38	23.95	23.60	-26	8,393	-0.31%
2020/03/16	15	24.73	35	24.93	24.15	-20	8,662	-0.23%
2020/03/13	26	24.54	17	24.44	25.00	9	8,620	0.10%
2020/03/12	30	27.89	42	27.37	26.90	-12	8,477	-0.14%
2020/03/11	60	30.14	73	30.13	28.85	-13	8,351	-0.16%
2020/03/10	30	29.70	6	30.16	30.35	24	7,885	0.30%
2020/03/09	24	27.79	29	27.96	27.60	-5	7,583	-0.07%
2020/03/06	10	29.00	15	28.95	28.95	-5	7,574	-0.07%
2020/03/05	23	29.65	0	0.00	29.55	23	7,673	0.30%
2020/03/04	21	28.40	21	29.10	29.05	0	7,676	0.00%
2020/03/03	2	28.93	22	28.93	28.75	-20	7,675	-0.26%
2020/03/02	32	27.43	2	27.85	27.70	30	7,659	0.39%
2020/02/27	40	29.94	14	29.29	28.80	26	7,517	0.35%
2020/02/26	15	30.22	50	30.09	29.95	-35	7,476	-0.47%
2020/02/25	6	30.16	16	29.94	30.50	-10	7,444	-0.13%
2020/02/24	15	30.67	0	0.00	30.60	15	7,402	0.20%
2020/02/21	35	31.35	14	31.32	31.25	21	7,391	0.28%
2020/02/20	6	31.48	22	31.88	31.70	-16	7,391	-0.22%
2020/02/19	0	0.00	39	31.21	31.10	-39	7,340	-0.53%
2020/02/18	19	31.06	10	30.90	30.90	9	7,333	0.12%
2020/02/17	29	31.52	21	31.43	31.30	8	7,303	0.11%
2020/02/14	20	30.78	0	0.00	31.20	20	7,204	0.28%
2020/02/13	2	31.38	26	30.94	30.70	-24	7,170	-0.33%
2020/02/12	2	31.35	0	0.00	31.25	2	7,151	0.03%
2020/02/11	5	30.20	5	30.60	30.55	0	7,125	0.00%
2020/02/10	11	29.70	28	29.60	29.85	-17	7,162	-0.24%
2020/02/07	3	30.65	8	30.25	30.10	-5	7,179	-0.07%
2020/02/05	20	29.90	0	0.00	29.55	20	7,079	0.28%
2020/02/04	25	29.19	31	29.52	29.95	-6	7,032	-0.09%
2020/02/03	21	28.10	4	28.20	28.20	17	7,013	0.24%
2020/01/31	36	30.96	27	31.41	30.90	9	6,876	0.13%
2020/01/30	16	31.52	2	31.83	31.50	14	6,837	0.20%
2020/01/20	11	35.00	0	0.00	35.00	11	6,771	0.16%
2020/01/17	5	33.80	10	34.35	34.45	-5	6,623	-0.08%
2020/01/16	15	34.17	6	33.73	34.05	9	6,530	0.14%
2020/01/15	2	32.85	13	32.88	32.80	-11	6,565	-0.17%
2020/01/14	5	33.15	0	0.00	33.40	5	6,605	0.08%
2020/01/13	12	32.46	40	32.79	33.05	-28	6,571	-0.43%
2020/01/10	13	31.66	27	31.69	32.00	-14	6,531	-0.21%
2020/01/09	0	0.00	3	32.35	32.25	-3	6,546	-0.05%
2020/01/08	6	30.98	19	31.13	31.00	-13	6,539	-0.20%
2020/01/07	51	32.39	0	0.00	31.75	51	6,547	0.78%
2020/01/06	8	32.98	28	32.94	32.90	-20	6,549	-0.31%
2020/01/03	20	33.94	35	33.53	33.50	-15	6,552	-0.23%
2020/01/02	0	0.00	40	34.78	34.90	-40	6,556	-0.61%
2019/12/31	0	0.00	2	34.60	34.45	-2	6,782	-0.03%
2019/12/30	22	34.77	0	0.00	34.70	22	7,264	0.30%
2019/12/27	10	34.83	0	0.00	34.90	10	7,435	0.13%
2019/12/25	13	34.57	6	34.49	34.65	7	7,431	0.09%
2019/12/24	44	34.89	7	35.11	34.60	37	7,637	0.48%
2019/12/23	7	35.03	14	34.50	34.60	-7	7,641	-0.09%
2019/12/20	12	35.33	4	35.55	35.40	8	7,599	0.11%
2019/12/19	3	35.50	9	35.37	35.85	-6	7,582	-0.08%
2019/12/18	34	37.49	37	37.14	36.50	-3	7,469	-0.04%
2019/12/17	0	0.00	8	36.03	36.55	-8	6,928	-0.12%
2019/12/16	10	36.08	4	36.13	36.55	6	6,979	0.09%
2019/12/13	22	36.56	43	35.89	35.45	-21	6,843	-0.31%
2019/12/12	38	35.32	77	35.57	36.55	-39	6,356	-0.61%
2019/12/11	29	33.51	30	32.94	33.25	-1	5,865	-0.02%
2019/12/10	21	32.10	31	32.54	31.85	-10	6,126	-0.16%
2019/12/09	15	32.16	1	32.00	31.95	14	6,107	0.23%
2019/12/06	3	31.70	0	0.00	31.95	3	6,140	0.05%
2019/12/05	1	31.60	24	31.49	31.30	-23	6,179	-0.37%
2019/12/04	32	31.18	36	31.13	31.00	-4	6,258	-0.06%
2019/12/03	23	31.82	0	0.00	31.95	23	6,360	0.36%
2019/12/02	2	31.75	2	32.00	32.40	0	6,477	0.00%
2019/11/29	9	31.58	0	0.00	31.25	9	6,492	0.14%
2019/11/28	2	31.35	20	31.74	31.95	-18	6,707	-0.27%
2019/11/27	15	31.60	8	32.00	31.50	7	6,959	0.10%
2019/11/26	0	0.00	16	31.40	31.35	-16	7,101	-0.23%
2019/11/25	0	0.00	15	31.29	31.35	-15	7,490	-0.20%
2019/11/22	1	30.75	0	0.00	30.70	1	7,709	0.01%
2019/11/21	10	30.70	3	30.57	31.05	7	7,757	0.09%
2019/11/20	26	30.98	0	0.00	30.80	26	7,848	0.33%
2019/11/19	15	31.11	11	31.13	31.20	4	7,877	0.05%
2019/11/18	8	31.00	6	31.35	31.40	2	7,908	0.03%
2019/11/15	1	30.30	60	30.27	30.30	-59	7,937	-0.74%
2019/11/14	5	29.95	0	0.00	29.85	5	7,988	0.06%
2019/11/13	10	30.63	0	0.00	30.10	10	8,043	0.12%
2019/11/11	25	30.08	5	30.15	30.05	20	8,124	0.25%
2019/11/08	20	29.88	0	0.00	29.75	20	8,166	0.24%
2019/11/07	1	30.60	18	30.63	30.40	-17	8,300	-0.20%
2019/11/06	2	31.50	32	31.60	31.50	-30	8,210	-0.37%
2019/11/05	15	31.27	5	30.87	31.00	10	8,154	0.12%
2019/11/01	7	31.44	12	31.42	31.35	-5	8,112	-0.06%
2019/10/31	14	31.66	13	32.10	31.90	1	8,095	0.01%
2019/10/30	11	31.50	0	0.00	31.70	11	8,007	0.14%
2019/10/29	5	31.40	6	31.53	31.45	-1	8,093	-0.01%
2019/10/28	12	31.26	18	31.34	31.30	-6	8,060	-0.07%
2019/10/25	14	31.99	1	31.90	31.75	13	8,026	0.16%
2019/10/24	1	32.50	0	0.00	32.05	1	8,025	0.01%
2019/10/23	73	33.36	42	33.11	32.90	31	8,006	0.39%
2019/10/22	6	32.29	37	32.68	32.70	-31	7,784	-0.40%
2019/10/21	10	31.95	3	31.90	32.00	7	7,753	0.09%
2019/10/18	10	31.80	9	31.77	32.05	1	7,730	0.01%
2019/10/17	9	31.98	9	32.35	31.95	0	7,712	0.00%
2019/10/16	6	31.92	10	32.02	31.95	-4	7,634	-0.05%
2019/10/15	31	32.31	3	31.85	31.85	28	7,579	0.37%
2019/10/14	6	32.62	4	32.81	32.65	2	7,561	0.03%
2019/10/09	9	32.47	1	32.50	32.55	8	7,503	0.11%
2019/10/08	13	33.11	75	33.26	32.95	-62	7,442	-0.83%
2019/10/07	18	33.80	13	33.68	33.70	5	7,316	0.07%
2019/10/04	23	33.61	21	33.53	32.60	2	7,042	0.03%
2019/10/03	161	31.98	131	31.85	32.20	30	6,547	0.46%	大買/大賣/
2019/10/02	5	30.95	3	31.20	31.20	2	6,358	0.03%
2019/10/01	6	29.73	3	30.28	30.75	3	6,298	0.05%
2019/09/27	11	30.29	21	29.96	29.25	-10	6,219	-0.16%
2019/09/26	11	31.64	6	31.67	31.15	5	5,974	0.08%
2019/09/24	8	31.56	238.1	31.58	31.35	-230.1	5,819	-3.95%	大賣/鉅額交易
2019/09/23	235	31.50	10	31.43	31.45	225	5,755	3.91%	大買/鉅額交易
2019/09/20	8	30.97	2	31.03	31.00	6	5,699	0.11%
2019/09/19	10	31.53	111	30.92	30.80	-101	5,637	-1.79%	大賣/鉅額交易
2019/09/18	113	32.01	17	31.94	31.80	96	5,465	1.76%	大買/
2019/09/17	8	31.74	8	32.04	32.20	0	5,354	0.00%
2019/09/16	25	31.19	27	31.39	31.50	-2	5,215	-0.04%
2019/09/12	33	33.37	24	33.60	31.90	9	4,978	0.18%
2019/09/11	5	31.15	3	31.05	31.35	2	4,353	0.05%
2019/09/10	2	30.50	3	30.88	30.95	-1	4,312	-0.02%
2019/09/09	4	31.09	9	31.30	30.80	-5	4,222	-0.12%
2019/09/06	8	31.43	0	0.00	31.25	8	4,134	0.19%
2019/09/05	3	30.80	25	31.35	31.50	-22	4,030	-0.55%
2019/09/04	6	30.88	8	31.26	31.00	-2	3,879	-0.05%
2019/09/03	12	30.58	1	30.70	30.50	11	3,727	0.30%
2019/09/02	21	31.19	26	30.90	31.00	-5	3,588	-0.14%
2019/08/30	18	30.18	32	30.44	29.55	-14	3,321	-0.42%
2019/08/29	25	29.51	5	29.98	29.80	20	3,012	0.66%
2019/08/28	78	29.22	69	29.31	29.50	9	2,818	0.32%
2019/08/27	11	27.85	14	27.65	28.50	-3	2,398	-0.13%
2019/08/26	1	25.60	0	0.00	26.20	1	2,153	0.05%
2019/08/23	8	27.00	8	26.70	26.60	0	2,095	0.00%
2019/08/22	7	27.16	8	27.15	27.20	-1	1,993	-0.05%
2019/08/21	3	27.25	0	0.00	27.10	3	1,934	0.16%
2019/08/19	1	26.45	0	0.00	26.50	1	1,780	0.06%
2019/08/16	8	26.39	2	26.40	26.70	6	1,715	0.35%
2019/08/15	1	25.50	0	0.00	25.65	1	1,647	0.06%
2019/08/14	1	25.90	0	0.00	26.15	1	1,629	0.06%
2019/08/13	0	0.00	20	25.90	25.85	-20	1,547	-1.29%
2019/08/12	23	25.96	32	26.05	26.05	-9	1,474	-0.61%
2019/08/08	7	23.32	0	0.00	23.70	7	1,301	0.54%
2019/08/07	13	22.75	7	22.79	22.80	6	1,305	0.46%
2019/08/06	10	22.00	21	22.22	22.65	-11	1,338	-0.82%
2019/08/05	14	22.83	14	22.73	22.65	0	1,377	0.00%
2019/08/02	30	23.45	66	23.65	23.35	-36	1,388	-2.59%
2019/08/01	17	24.01	22	23.98	24.00	-5	1,399	-0.36%
2019/07/31	16	24.84	0	0.00	24.35	16	1,382	1.16%
2019/07/30	34	25.82	1	26.15	25.30	33	1,276	2.59%
2019/07/29	17	25.62	0	0.00	26.35	17	1,279	1.33%
2019/07/26	10	25.80	6	25.60	25.50	4	1,267	0.32%
2019/07/24	4	24.89	3	25.45	25.45	1	1,259	0.08%
2019/07/23	0	0.00	6	25.52	24.75	-6	1,321	-0.45%
2019/07/22	2	24.90	0	0.00	24.85	2	1,494	0.13%
2019/07/19	10	24.78	2	24.65	24.80	8	1,737	0.46%
2019/07/18	0	0.00	10	24.50	24.35	-10	1,761	-0.57%
2019/07/17	3	25.15	3	24.85	24.80	0	1,783	0.00%
2019/07/16	2	25.10	1	25.30	25.20	1	1,853	0.05%
2019/07/15	9	23.95	9	24.53	24.80	0	1,896	0.00%
2019/07/12	6	24.20	5	24.17	24.10	1	1,970	0.05%
2019/07/10	8	23.82	1	23.95	23.90	7	2,110	0.33%
2019/07/09	0	0.00	8	23.73	23.65	-8	2,143	-0.37%
2019/07/08	7	24.54	0	0.00	24.40	7	2,152	0.33%
2019/07/05	3	24.15	0	0.00	24.25	3	2,148	0.14%
2019/07/01	0	0.00	3	23.98	24.00	-3	2,433	-0.12%
2019/06/28	11	23.38	0	0.00	23.20	11	2,487	0.44%
2019/06/27	5	23.50	3	23.30	23.45	2	2,608	0.08%
2019/06/26	3	23.00	0	0.00	23.00	3	2,711	0.11%
2019/06/25	0	0.00	18	23.41	23.10	-18	3,239	-0.56%
2019/06/20	0	0.00	10	23.35	23.50	-10	3,559	-0.28%
2019/06/19	16	22.98	0	0.00	23.20	16	3,632	0.44%
2019/06/18	2	23.05	0	0.00	22.55	2	3,690	0.05%
2019/06/17	0	0.00	11	22.83	23.00	-11	3,728	-0.30%
2019/06/14	2	22.65	0	0.00	22.60	2	3,890	0.05%
2019/06/12	4	22.49	0	0.00	22.65	4	3,981	0.10%
2019/06/11	3	22.25	2	23.00	22.55	1	4,030	0.02%
2019/06/10	11	22.14	1	22.20	22.15	10	4,165	0.24%
2019/06/06	2	22.20	0	0.00	22.10	2	4,275	0.05%
2019/06/05	0	0.00	18	22.52	22.50	-18	4,443	-0.41%
2019/05/31	1	22.70	0	0.00	22.70	1	5,425	0.02%
2019/05/28	1	21.75	0	0.00	22.20	1	5,690	0.02%
2019/05/27	17	22.20	17	22.04	22.00	0	5,804	0.00%
2019/05/24	5	22.47	0	0.00	22.50	5	6,110	0.08%
2019/05/23	10	22.65	16	22.53	22.45	-6	6,132	-0.10%
2019/05/22	13	23.76	6	23.80	23.15	7	6,197	0.11%
2019/05/21	15	22.40	33	23.09	23.50	-18	6,338	-0.28%
2019/05/20	0	0.00	4	22.86	22.75	-4	6,401	-0.06%
2019/05/17	13	23.15	13	23.11	23.10	0	6,548	0.00%
2019/05/16	15	24.00	0	0.00	23.45	15	6,888	0.22%
2019/05/15	8	24.05	13	24.21	24.45	-5	7,065	-0.07%
2019/05/14	20	21.81	30	22.98	23.50	-10	7,342	-0.14%
2019/05/13	15	23.46	8	23.27	23.10	7	7,348	0.10%
2019/05/10	2	25.30	6	24.70	25.00	-4	7,305	-0.05%
2019/05/09	1	25.40	3	24.75	24.85	-2	7,338	-0.03%
2019/05/07	5	26.47	0	0.00	26.45	5	7,346	0.07%
2019/05/06	3	26.30	8	26.55	26.30	-5	7,357	-0.07%
2019/05/02	1	27.15	3	27.00	27.20	-2	7,384	-0.03%
2019/04/30	3	26.80	3	26.60	27.50	0	7,447	0.00%
2019/04/29	10	27.15	15	26.88	26.35	-5	7,620	-0.07%
2019/04/26	23	27.65	49	27.53	27.40	-26	7,715	-0.34%
2019/04/25	49	28.12	86	28.17	28.80	-37	7,619	-0.49%
2019/04/23	8	27.16	0	0.00	26.70	8	7,329	0.11%
2019/04/22	15	27.48	0	0.00	27.25	15	7,297	0.21%
2019/04/19	0	0.00	26	27.17	27.35	-26	7,218	-0.36%
2019/04/18	6	27.32	2	27.20	27.65	4	7,135	0.06%
2019/04/17	10	27.10	2	27.50	27.25	8	7,069	0.11%
2019/04/16	9	26.30	3	26.75	26.75	6	6,965	0.09%
2019/04/15	0	0.00	1	26.10	26.20	-1	6,944	-0.01%
2019/04/12	1	25.85	18	25.96	25.85	-17	6,953	-0.24%
2019/04/11	5	26.08	2	26.40	26.25	3	6,939	0.04%
2019/04/10	17	25.96	6	25.98	26.10	11	6,910	0.16%
2019/04/09	43	26.66	12	26.63	26.35	31	6,855	0.45%
2019/04/08	11	27.82	1	27.45	27.50	10	6,773	0.15%
2019/04/03	6	27.73	0	0.00	27.65	6	6,746	0.09%
2019/04/02	22	26.90	2	27.50	27.60	20	6,640	0.30%
2019/04/01	37	27.33	0	0.00	27.10	37	6,574	0.56%
2019/03/29	1	27.15	7	27.07	27.00	-6	6,462	-0.09%
2019/03/28	15	27.33	20	27.05	26.65	-5	6,386	-0.08%
2019/03/27	5	26.35	8	26.41	26.65	-3	5,921	-0.05%
2019/03/26	2	25.63	0	0.00	25.70	2	5,734	0.03%
2019/03/25	3	24.90	0	0.00	24.90	3	5,699	0.05%
2019/03/22	13	26.30	25	26.01	25.95	-12	5,631	-0.21%
2019/03/21	0	0.00	1	26.05	25.75	-1	5,560	-0.02%
2019/03/20	5	26.35	49	26.23	26.15	-44	5,503	-0.80%
2019/03/19	1	26.40	3	26.05	25.85	-2	5,469	-0.04%
2019/03/18	2	26.15	2	26.15	25.85	0	5,318	0.00%
2019/03/15	6	25.85	5	25.72	25.80	1	5,278	0.02%
2019/03/14	6	26.08	0	0.00	25.90	6	5,241	0.11%
2019/03/13	2	26.83	10	26.61	26.20	-8	5,226	-0.15%
2019/03/12	7	26.18	1	25.90	26.20	6	5,101	0.12%
2019/03/11	13	26.42	0	0.00	26.35	13	5,027	0.26%
2019/03/08	22	25.76	6	25.85	25.70	16	4,928	0.32%
2019/03/07	26	26.81	32	26.42	25.70	-6	4,738	-0.13%
2019/03/06	47	26.15	35	26.88	27.05	12	4,473	0.27%
2019/03/05	2	25.20	0	0.00	24.60	2	4,115	0.05%
2019/03/04	2	24.93	1	25.00	24.90	1	4,070	0.02%
2019/02/27	6	24.92	11	24.80	24.60	-5	4,011	-0.12%
2019/02/26	10	24.78	33	24.82	24.40	-23	3,944	-0.58%
2019/02/25	37	25.17	4	25.34	25.50	33	3,855	0.86%
2019/02/22	3	23.45	0	0.00	23.55	3	3,551	0.08%
2019/02/21	9	23.33	4	23.51	23.70	5	3,537	0.14%
2019/02/20	15	23.88	5	24.16	23.35	10	3,482	0.29%
2019/02/19	6	24.10	0	0.00	24.05	6	3,396	0.18%
2019/02/18	3	24.45	31	24.17	24.30	-28	3,478	-0.80%
2019/02/15	25	23.96	42	23.76	24.35	-17	3,345	-0.51%
2019/02/14	5	23.90	8	23.77	24.05	-3	3,011	-0.10%
2019/02/13	29	21.67	12	21.50	21.90	17	2,833	0.60%
2019/02/12	5	19.35	0	0.00	19.95	5	2,549	0.20%
2019/02/11	3	19.30	8	19.05	19.00	-5	2,530	-0.20%
2019/01/30	15	19.23	12	19.09	19.00	3	2,550	0.12%
2019/01/29	20	19.66	17	19.36	19.35	3	2,512	0.12%
2019/01/28	2	20.15	10	20.43	20.15	-8	2,483	-0.32%
2019/01/25	7	20.20	11	20.11	20.10	-4	2,521	-0.16%
2019/01/24	19	20.18	3	20.00	20.00	16	2,539	0.63%
2019/01/23	8	20.55	5	20.60	20.40	3	2,562	0.12%
2019/01/22	0	0.00	5	20.72	20.50	-5	2,535	-0.20%
2019/01/21	4	20.90	27	21.26	21.10	-23	2,467	-0.93%
2019/01/18	17	20.34	1	20.40	20.40	16	2,274	0.70%
2019/01/16	1	19.05	1	18.90	18.90	0	2,068	0.00%
2019/01/15	0	0.00	3	18.65	18.60	-3	2,077	-0.14%
2019/01/14	3	18.25	0	0.00	18.40	3	2,098	0.14%
2019/01/09	12	18.89	12	18.68	18.60	0	2,198	0.00%
2019/01/08	0	0.00	4	18.60	18.60	-4	2,216	-0.18%
2019/01/04	30	17.04	26	18.11	18.15	4	2,328	0.17%
2019/01/02	2	18.30	2	18.15	18.00	0	2,392	0.00%
2018/12/27	0	0.00	22	18.36	18.20	-22	2,544	-0.86%
2018/12/26	25	18.60	13	17.95	17.95	12	2,597	0.46%
2018/12/25	3	18.70	0	0.00	18.55	3	2,617	0.11%
2018/12/24	5	19.00	0	0.00	19.00	5	2,658	0.19%
2018/12/22	17	18.49	20	18.95	19.00	-3	2,704	-0.11%
2018/12/21	23	18.05	35	18.45	18.80	-12	2,721	-0.44%
2018/12/20	24	18.80	3	18.60	18.35	21	2,719	0.77%
2018/12/19	0	0.00	10	19.30	19.30	-10	2,686	-0.37%
2018/12/18	8	19.25	0	0.00	19.25	8	2,721	0.29%
2018/12/14	0	0.00	7	19.71	19.75	-7	2,835	-0.25%
2018/12/13	15	20.27	0	0.00	20.10	15	2,918	0.51%
2018/12/12	7	20.05	7	20.00	20.10	0	2,992	0.00%
2018/12/11	10	19.25	13	19.30	19.30	-3	3,010	-0.10%
2018/12/10	10	19.65	0	0.00	19.40	10	3,050	0.33%
2018/12/06	0	0.00	1	20.80	19.60	-1	3,119	-0.03%
2018/12/05	5	20.50	5	21.05	20.80	0	3,163	0.00%
2018/12/03	1	22.25	1	22.00	22.00	0	3,337	0.00%
2018/11/30	1	21.00	0	0.00	21.05	1	3,381	0.03%
2018/11/29	5	20.08	9	19.84	19.70	-4	3,348	-0.12%
2018/11/28	11	19.25	19	19.48	19.60	-8	3,345	-0.24%
2018/11/27	3	18.90	1	18.95	19.05	2	3,358	0.06%
2018/11/26	0	0.00	3	18.40	18.45	-3	3,370	-0.09%
2018/11/23	27	18.72	21	18.56	18.25	6	3,402	0.18%
2018/11/22	3	20.00	1	19.55	19.35	2	3,399	0.06%
2018/11/21	0	0.00	3	19.68	19.75	-3	3,432	-0.09%
2018/11/20	0	0.00	5	19.75	19.80	-5	3,522	-0.14%
2018/11/19	0	0.00	10	19.95	20.10	-10	3,601	-0.28%
2018/11/16	13	19.96	0	0.00	19.80	13	3,801	0.34%
2018/11/15	0	0.00	7	19.85	19.75	-7	3,829	-0.18%
2018/11/14	0	0.00	4	21.76	21.85	-4	3,746	-0.11%
2018/11/13	1	20.60	0	0.00	21.25	1	3,893	0.03%
2018/11/09	5	21.91	2	21.90	21.85	3	4,104	0.07%
2018/11/08	3	21.70	0	0.00	21.65	3	4,179	0.07%
2018/11/07	1	21.45	0	0.00	22.15	1	4,243	0.02%
2018/11/05	1	22.00	2	21.85	21.80	-1	4,528	-0.02%
2018/11/02	1	21.60	16	22.23	22.00	-15	4,796	-0.31%
2018/11/01	10	21.40	0	0.00	21.40	10	4,838	0.21%
2018/10/31	2	21.15	1	21.00	21.15	1	4,999	0.02%
2018/10/29	7	19.89	2	20.05	19.95	5	5,366	0.09%
2018/10/26	0	0.00	2	20.00	19.70	-2	5,518	-0.04%
2018/10/25	11	20.19	11	19.99	19.45	0	5,851	0.00%
2018/10/24	2	21.00	2	21.60	21.40	0	6,087	0.00%
2018/10/23	7	22.03	0	0.00	21.00	7	6,388	0.11%
2018/10/22	3	21.70	4	22.34	22.30	-1	6,781	-0.01%
2018/10/19	5	21.95	0	0.00	22.10	5	6,846	0.07%
2018/10/18	3	22.00	2	22.45	22.50	1	6,943	0.01%
2018/10/17	3	22.35	14	22.62	22.00	-11	7,000	-0.16%
2018/10/16	15	22.40	2	22.20	22.50	13	7,053	0.18%
2018/10/15	3	21.58	9	22.47	22.45	-6	7,126	-0.08%
2018/10/12	9	21.03	2	20.70	21.15	7	7,200	0.10%
2018/10/11	3	20.93	8	21.06	20.90	-5	7,296	-0.07%
2018/10/09	3	24.10	6	23.78	23.20	-3	7,332	-0.04%
2018/10/08	2	24.60	6	24.78	24.35	-4	7,428	-0.05%
2018/10/05	30	24.78	3	23.52	23.95	27	7,481	0.36%
2018/10/04	0	0.00	16	25.27	25.10	-16	7,493	-0.21%
2018/10/03	8	26.63	0	0.00	26.05	8	7,640	0.10%
2018/10/02	3	27.40	1	26.85	26.85	2	8,058	0.02%
2018/10/01	5	26.94	13	26.55	27.55	-8	8,364	-0.10%
2018/09/28	20	26.60	19	26.48	26.25	1	8,876	0.01%
2018/09/27	10	26.88	0	0.00	26.55	10	9,366	0.11%
2018/09/26	3	27.05	8	27.49	27.25	-5	9,472	-0.05%
2018/09/25	5	27.23	2	26.90	27.05	3	9,574	0.03%
2018/09/21	5	26.59	3	27.40	27.40	2	9,650	0.02%
2018/09/20	5	26.28	3	26.25	25.85	2	9,843	0.02%
2018/09/19	12	27.30	17	26.35	26.10	-5	9,896	-0.05%
2018/09/18	6	27.23	19	27.53	27.05	-13	10,056	-0.13%
2018/09/17	7	28.38	0	0.00	28.30	7	10,357	0.07%
2018/09/14	5	28.81	0	0.00	29.15	5	10,728	0.05%
2018/09/13	3	28.00	0	0.00	28.05	3	11,463	0.03%
2018/09/12	3	28.30	0	0.00	28.00	3	12,389	0.02%
2018/09/11	5	27.90	2	28.53	28.30	3	12,675	0.02%
2018/09/10	5	28.22	15	28.49	27.60	-10	13,046	-0.08%
2018/09/07	12	29.87	3	29.40	29.20	9	13,757	0.07%
2018/09/06	2	30.20	10	29.39	30.75	-8	13,752	-0.06%
2018/09/05	7	30.29	0	0.00	30.10	7	13,973	0.05%
2018/09/04	8	30.66	1	30.70	30.70	7	14,600	0.05%
2018/09/03	12	31.71	0	0.00	30.65	12	15,273	0.08%
2018/08/31	0	0.00	23	31.72	31.95	-23	16,229	-0.14%
2018/08/30	0	0.00	23	32.02	31.60	-23	16,714	-0.14%
2018/08/29	12	31.60	0	0.00	32.00	12	16,823	0.07%
2018/08/28	21	31.71	4	31.95	31.50	17	17,053	0.10%
2018/08/27	12	30.93	7	31.61	31.75	5	17,207	0.03%
2018/08/24	8	30.23	0	0.00	30.25	8	17,313	0.05%
2018/08/23	11	30.15	6	30.10	30.10	5	17,569	0.03%
2018/08/22	6	31.12	15	31.03	31.00	-9	17,961	-0.05%
2018/08/21	10	31.24	0	0.00	31.80	10	18,308	0.05%
2018/08/20	2	31.80	19	31.35	30.65	-17	18,516	-0.09%
2018/08/17	13	33.18	12	33.85	32.00	1	18,555	0.01%
2018/08/15	6	33.45	0	0.00	33.00	6	18,929	0.03%
2018/08/14	9	32.80	0	0.00	33.45	9	19,038	0.05%
2018/08/13	5	32.66	20	32.67	32.75	-15	19,633	-0.08%
2018/08/10	15	35.12	14	34.94	34.20	1	19,823	0.01%
2018/08/09	12	35.72	9	35.13	34.75	3	19,800	0.02%
2018/08/08	16	34.78	6	34.83	34.65	10	19,775	0.05%
2018/08/07	14	35.01	29	35.16	34.60	-15	19,894	-0.08%
2018/08/06	31	34.97	12	34.96	35.80	19	20,165	0.09%
2018/08/03	2	34.10	4	34.85	33.90	-2	20,322	-0.01%
2018/08/02	8	33.98	3	33.62	33.85	5	20,373	0.02%
2018/08/01	23	35.16	23	34.50	33.80	0	20,219	0.00%
2018/07/31	1	33.60	5	34.09	34.40	-4	19,846	-0.02%
2018/07/30	3	32.82	3	33.10	33.40	0	19,562	0.00%
2018/07/27	26	31.74	44	32.25	32.65	-18	19,234	-0.09%
2018/07/26	13	30.23	10	30.36	30.30	3	18,826	0.02%
2018/07/25	6	30.32	10	30.40	29.80	-4	18,738	-0.02%
2018/07/24	18	29.06	20	29.17	30.00	-2	18,598	-0.01%
2018/07/23	7	28.69	22	28.10	28.80	-15	18,515	-0.08%
2018/07/20	11	28.95	2	29.68	28.35	9	18,440	0.05%
2018/07/19	22	28.95	1	29.40	29.50	21	18,334	0.11%
2018/07/18	18	29.21	10	29.60	28.90	8	18,219	0.04%
2018/07/17	4	31.01	13	30.85	30.45	-9	18,065	-0.05%
2018/07/16	4	31.10	7	31.44	31.45	-3	17,978	-0.02%
2018/07/13	8	30.50	10	30.61	30.40	-2	17,879	-0.01%
2018/07/12	6	30.15	1	30.35	30.10	5	17,783	0.03%
2018/07/11	13	30.62	4	30.69	30.00	9	17,682	0.05%
2018/07/10	22	30.21	35	30.44	30.25	-13	17,478	-0.07%
2018/07/09	13	32.23	4	31.50	31.40	9	17,027	0.05%
2018/07/06	22	33.79	28	33.36	33.60	-6	16,681	-0.04%
2018/07/05	15	34.12	29	34.01	33.40	-14	16,143	-0.09%
2018/07/04	16	32.34	1	32.05	33.10	15	15,637	0.10%
2018/07/03	1	32.80	1	31.70	32.00	0	15,509	0.00%
2018/07/02	2	32.95	20	32.56	32.50	-18	15,395	-0.12%
2018/06/29	44	33.74	42	33.35	33.05	2	15,283	0.01%
2018/06/28	16	32.55	11	32.50	32.60	5	15,037	0.03%
2018/06/27	20	33.58	17	33.29	32.60	3	14,940	0.02%
2018/06/26	12	32.25	31	32.19	32.65	-19	14,724	-0.13%
2018/06/25	19	33.88	7	32.34	31.80	12	14,349	0.08%
2018/06/22	35	36.15	19	36.50	35.10	16	13,970	0.11%
2018/06/21	23	35.45	32	35.74	36.65	-9	13,198	-0.07%
2018/06/20	28	33.91	24	33.68	33.35	4	12,257	0.03%
2018/06/19	17	33.50	40	34.39	34.45	-23	11,924	-0.19%
2018/06/15	47	34.19	80	34.42	33.80	-33	11,479	-0.29%
2018/06/14	0	0.00	35	31.95	31.95	-35	10,659	-0.33%
2018/06/13	64	30.20	15	29.52	29.05	49	10,553	0.46%
2018/06/12	57	31.65	32	31.61	29.80	25	10,228	0.24%
2018/06/11	27	29.59	16	30.16	31.35	11	9,569	0.11%
2018/06/08	41	29.23	65	29.03	28.50	-24	8,927	-0.27%
2018/06/07	46	27.27	42	26.95	28.05	4	7,940	0.05%
2018/06/06	22	25.69	13	25.43	25.50	9	7,438	0.12%
2018/06/05	28	26.15	30	25.98	25.55	-2	7,312	-0.03%
2018/06/04	11	25.47	6	25.28	25.20	5	7,085	0.07%
2018/06/01	9	26.03	12	25.73	25.75	-3	6,899	-0.04%
2018/05/31	23	27.55	22	27.06	26.60	1	6,816	0.01%
2018/05/30	47	28.47	21	28.33	28.00	26	6,585	0.39%
2018/05/29	16	26.75	17	27.37	28.25	-1	5,976	-0.02%
2018/05/28	16	25.45	19	26.08	25.70	-3	5,541	-0.05%
2018/05/25	22	25.98	33	25.87	25.25	-11	5,260	-0.21%
2018/05/24	14	25.31	12	25.60	25.35	2	5,062	0.04%
2018/05/23	17	25.63	21	25.77	25.15	-4	4,873	-0.08%
2018/05/22	23	24.53	6	24.65	24.50	17	4,464	0.38%
2018/05/21	26	25.53	4.9	25.03	25.30	21.2	4,290	0.49%
2018/05/18	8	22.59	43	23.86	24.05	-35	3,638	-0.96%
2018/05/17	9	22.06	5	22.10	21.90	4	3,352	0.12%
2018/05/16	2	23.90	0	0.00	23.10	2	3,219	0.06%
2018/05/15	1	22.85	2	23.45	22.80	-1	2,984	-0.03%
2018/05/14	13	22.90	11	23.18	23.50	2	2,850	0.07%
2018/05/11	3	21.37	16	21.73	21.75	-13	2,402	-0.54%
2018/05/10	0	0.00	3	19.70	19.80	-3	1,999	-0.15%
2018/05/09	9	18.02	0	0.00	18.00	9	1,790	0.50%
2018/05/08	10	17.80	0	0.00	17.90	10	1,782	0.56%
2018/05/04	0	0.00	13	17.35	17.35	-13	1,808	-0.72%
2018/05/03	3	17.30	0	0.00	17.40	3	1,821	0.16%
2018/04/30	0	0.00	20	16.75	17.00	-20	1,915	-1.04%
2018/04/26	5	17.00	0	0.00	16.65	5	2,005	0.25%
2018/04/25	5	16.80	0	0.00	16.70	5	2,095	0.24%
2018/04/24	17	17.04	0	0.00	17.00	17	2,238	0.76%
2018/04/23	0	0.00	25	17.19	17.20	-25	2,312	-1.08%
2018/04/20	0	0.00	5	17.65	17.70	-5	2,530	-0.20%
2018/04/19	10	17.90	0	0.00	17.90	10	2,824	0.35%
2018/04/18	11	17.11	0	0.00	16.95	11	2,812	0.39%
2018/04/17	5	17.35	0	0.00	17.05	5	2,858	0.17%
2018/04/16	0	0.00	10	17.60	17.50	-10	3,063	-0.33%
2018/04/13	0	0.00	15	17.69	17.50	-15	3,367	-0.45%
2018/04/12	0	0.00	5	17.60	17.70	-5	3,433	-0.15%
2018/04/11	20	17.93	0	0.00	17.80	20	3,481	0.57%
2018/04/10	5	17.60	5	17.25	17.20	0	3,470	0.00%
2018/04/09	5	17.35	2	17.60	17.60	3	3,472	0.09%
2018/04/02	5	17.60	0	0.00	17.65	5	3,469	0.14%
2018/03/27	0	0.00	35	18.24	18.95	-35	3,559	-0.98%
2018/03/26	0	0.00	10	17.95	18.15	-10	3,557	-0.28%
2018/03/22	5	19.15	5	18.85	18.80	0	3,581	0.00%
2018/03/21	25	19.17	0	0.00	18.95	25	3,629	0.69%
2018/03/20	4	19.00	44	18.87	18.95	-40	3,624	-1.10%
2018/03/19	15	19.23	3	19.30	19.20	12	3,609	0.33%
2018/03/16	15	19.42	17	19.19	19.20	-2	3,599	-0.06%
2018/03/15	5	19.45	22	19.62	19.40	-17	3,589	-0.47%
2018/03/14	10	19.80	8	19.80	19.60	2	3,582	0.06%
2018/03/13	5	19.35	2	19.40	19.30	3	3,572	0.08%
2018/03/12	10	19.03	0	0.00	19.00	10	3,549	0.28%
2018/03/09	10	19.20	0	0.00	18.95	10	3,546	0.28%
2018/03/08	7	19.11	2	19.30	19.30	5	3,549	0.14%
2018/03/07	27	19.38	4	18.60	18.65	23	3,520	0.65%
2018/03/06	3	19.50	55	19.99	19.60	-52	3,511	-1.48%
2018/03/05	25	19.29	1	19.60	19.60	24	3,454	0.69%
2018/03/02	14	17.89	0	0.00	17.90	14	3,377	0.41%
2018/02/27	1	18.00	18	17.97	17.85	-17	3,378	-0.50%
2018/02/26	5	18.10	8	17.85	17.85	-3	3,373	-0.09%
2018/02/23	15	18.17	0	0.00	18.15	15	3,380	0.44%
2018/02/22	3	17.75	0	0.00	18.05	3	3,371	0.09%
2018/02/21	15	17.78	2	17.55	17.85	13	3,357	0.39%
2018/02/12	7	17.30	1	17.15	17.10	6	3,345	0.18%
2018/02/09	4	15.98	1	17.35	17.20	3	3,323	0.09%
2018/02/08	5	16.58	0	0.00	16.50	5	3,265	0.15%
2018/02/07	5	17.30	5	16.95	16.90	0	3,256	0.00%
2018/02/06	3	16.82	6	16.98	16.80	-3	3,261	-0.09%
2018/02/05	0	0.00	8	18.35	18.35	-8	3,204	-0.25%
2018/02/02	8	18.95	2	19.00	18.80	6	3,270	0.18%
2018/02/01	0	0.00	7	19.40	19.15	-7	3,286	-0.21%
2018/01/31	4	19.25	0	0.00	19.15	4	3,286	0.12%
2018/01/30	3	19.05	10	19.38	19.30	-7	3,279	-0.21%
2018/01/29	3	19.70	26	19.55	19.50	-23	3,281	-0.70%
2018/01/26	27	19.71	0	0.00	19.70	27	3,279	0.82%
2018/01/25	5	20.18	10	20.85	19.65	-5	3,269	-0.15%
2018/01/24	5	20.50	0	0.00	20.70	5	3,200	0.16%
2018/01/23	0	0.00	38	20.81	20.50	-38	3,194	-1.19%
2018/01/22	20	20.98	10	21.15	21.10	10	3,165	0.32%
2018/01/19	22	21.13	0	0.00	20.85	22	3,165	0.70%
2018/01/18	17	21.96	5	22.51	21.30	12	3,074	0.39%
2018/01/17	17	22.10	25	22.20	22.20	-8	2,943	-0.27%
2018/01/16	21	22.24	31.4	21.95	22.10	-10.4	2,876	-0.36%
2018/01/15	30	21.48	5.7	22.20	22.20	24.3	2,692	0.90%
2018/01/12	0	0.00	2	20.65	20.20	-2	2,478	-0.08%
2018/01/11	0	0.00	2	20.35	19.95	-2	2,452	-0.08%
2018/01/10	6	20.23	20	20.53	19.90	-14	2,405	-0.58%
2018/01/09	20	20.33	0	0.00	20.85	20	2,221	0.90%
2018/01/05	0	0.00	2	18.85	18.95	-2	1,943	-0.10%