鈺創 (5351)-元富-潮州券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
51.1
漲跌
▼0.5
漲幅
-0.97%
成交量
3,670張
產業
上櫃半導體類股
845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

鈺創 (5351)籌碼相關－元富-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-潮州券商分點個股進出
元富-潮州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
2024/05/29	1	52.90	12	52.62	52.20	-11	5,610	-0.20%
2024/05/28	5	53.08	0	0.00	53.30	5	5,658	0.09%
2024/05/23	3.2	51.14	9	51.07	50.80	-5.9	6,042	-0.10%
2024/05/22	2.1	51.51	22	51.78	51.70	-19.9	6,080	-0.33%
2024/05/21	1	50.20	1	50.20	50.90	0	5,927	0.00%
2024/05/20	2	50.30	0	0.00	49.45	2	5,953	0.03%
2024/05/17	0	0.00	1	50.20	49.85	-1	6,073	-0.02%
2024/05/16	12	51.34	4	50.55	50.90	8	5,997	0.13%
2024/05/15	1	47.50	3	48.13	47.75	-2	5,717	-0.03%
2024/05/14	0	0.00	2	45.83	47.75	-2	5,735	-0.03%
2024/05/13	0	0.00	11	45.65	45.60	-11	5,841	-0.19%
2024/05/10	1	44.10	0	0.00	45.35	1	5,894	0.02%
2024/05/09	16	45.13	0	0.00	44.50	16	5,900	0.27%
2024/05/07	1	47.60	2	47.90	48.00	-1	5,832	-0.02%
2024/05/06	0	0.00	1	48.45	48.30	-1	5,826	-0.02%
2024/05/03	3	48.00	2	47.60	47.60	1	5,841	0.02%
2024/05/02	1	47.50	1	47.80	47.80	0	5,913	0.00%
2024/04/26	1	47.50	4	47.64	47.45	-3	6,198	-0.05%
2024/04/25	1	48.00	0	0.00	47.55	1	6,268	0.02%
2024/04/24	1	48.70	1	48.20	48.20	0	6,378	0.00%
2024/04/23	1	47.20	1	46.85	47.00	0	6,497	0.00%
2024/04/22	4	45.63	0	0.00	44.05	4	6,937	0.06%
2024/04/19	2	45.50	2	45.50	45.50	0	7,481	0.00%
2024/04/16	3	48.38	0	0.00	47.60	3	7,773	0.04%
2024/04/15	21	50.90	0	0.00	50.20	21	7,719	0.27%
2024/04/12	9	54.16	7	53.57	53.00	2	7,663	0.03%
2024/04/11	2	53.00	1	52.60	52.40	1	7,305	0.01%
2024/04/10	3	53.20	7	53.36	52.50	-4	7,296	-0.05%
2024/04/09	1	51.90	2.1	51.81	52.40	-1.1	7,184	-0.02%
2024/04/08	1	52.40	2	51.95	51.80	-1	7,232	-0.01%
2024/04/03	7	52.46	9	53.09	52.10	-2	7,337	-0.03%
2024/04/02	0	0.00	2	53.20	52.80	-2	7,671	-0.03%
2024/04/01	5	52.90	3	52.90	52.90	2	7,783	0.03%
2024/03/27	1	52.00	1	52.00	52.00	0	7,800	0.00%
2024/03/26	0	0.00	1	52.60	52.00	-1	7,791	-0.01%
2024/03/25	2	51.15	3.1	51.35	51.70	-1.1	7,732	-0.01%
2024/03/22	2	50.85	7	51.04	50.40	-5	7,963	-0.06%
2024/03/21	4	50.29	2	50.40	50.50	2	8,142	0.02%
2024/03/20	1	48.80	1	49.20	50.20	0	8,284	0.00%
2024/03/15	1	49.35	0.2	48.51	48.45	0.9	8,966	0.01%
2024/03/13	0.2	50.30	0	0.00	49.05	0.2	10,178	0.00%
2024/03/12	1	51.30	2	50.95	51.00	-1	10,233	-0.01%
2024/03/11	0	0.00	2	50.70	51.00	-2	10,345	-0.02%
2024/03/08	1	48.70	1	50.00	49.00	0	10,442	0.00%
2024/03/07	2	49.85	1	49.50	49.50	1	10,625	0.01%
2024/03/05	4	51.68	1	52.00	51.40	3	11,163	0.03%
2024/03/04	2	53.95	1	52.90	52.70	1	11,588	0.01%
2024/03/01	0	0.00	1	53.40	52.80	-1	12,189	-0.01%
2024/02/29	13	54.01	13	53.84	53.80	0	12,476	0.00%
2024/02/27	1	55.00	12	53.89	54.00	-11	13,345	-0.08%
2024/02/26	10	53.30	4	53.30	53.50	6	14,202	0.04%
2024/02/23	2	52.90	2.6	52.18	51.30	-0.6	14,639	0.00%
2024/02/21	1	52.50	1	52.40	52.30	0	15,791	0.00%
2024/02/20	10	53.23	8	53.65	52.60	2	15,766	0.01%
2024/02/19	1	50.90	3	50.97	51.30	-2	15,552	-0.01%
2024/02/16	2.1	50.00	0	0.00	50.80	2.1	15,717	0.01%
2024/02/15	2.1	48.50	0	0.00	48.55	2.1	15,673	0.01%
2024/02/05	3.1	48.97	3	48.03	48.00	0.1	15,706	0.00%
2024/02/02	4.1	50.36	25	50.42	50.30	-21	15,581	-0.13%
2024/02/01	2	50.80	0	0.00	50.80	2	15,532	0.01%
2024/01/31	6	51.32	0	0.00	51.20	6	15,580	0.04%
2024/01/30	0	51.40	0	0.00	51.30	0	15,725	0.00%
2024/01/29	1	51.10	1	51.70	51.90	0	15,783	0.00%
2024/01/26	1	51.80	1	51.50	51.30	0	15,783	0.00%
2024/01/25	1	52.00	49	52.28	51.50	-48	15,778	-0.30%
2024/01/24	5	53.20	2	52.85	52.60	3	15,725	0.02%
2024/01/23	6.1	54.06	2	53.75	53.70	4.1	15,682	0.03%
2024/01/22	30	53.59	5	53.50	54.20	25	15,614	0.16%
2024/01/19	2	53.00	0	0.00	52.20	2	15,520	0.01%
2024/01/18	7	53.09	4	52.53	52.40	3	15,507	0.02%
2024/01/17	2	53.20	5	53.60	53.50	-3	15,608	-0.02%
2024/01/16	16	55.08	5	54.88	54.30	11	15,416	0.07%
2024/01/15	27	55.08	27	55.86	57.20	0	14,896	0.00%
2024/01/12	1	52.90	1	52.90	52.90	0	14,331	0.00%
2024/01/11	1	52.90	9	53.66	53.20	-8	14,254	-0.06%
2024/01/10	1	52.30	3	52.03	52.00	-2	14,077	-0.01%
2024/01/09	7	51.30	4	51.73	51.20	3	14,025	0.02%
2024/01/08	4	52.13	1	52.70	51.60	3	13,983	0.02%
2024/01/05	1	50.80	2	51.35	51.70	-1	13,948	-0.01%
2024/01/04	4	51.10	3	50.67	50.60	1	13,983	0.01%
2024/01/03	1	51.30	0	0.00	51.20	1	14,039	0.01%
2024/01/02	4	52.80	1	52.70	52.50	3	14,051	0.02%
2023/12/29	12	54.06	4	53.85	54.00	8	13,970	0.06%
2023/12/28	10	53.82	4	53.98	53.80	6	13,852	0.04%
2023/12/27	4	52.75	7	52.69	53.20	-3	13,525	-0.02%
2023/12/26	3	51.80	2	51.85	51.60	1	13,390	0.01%
2023/12/25	1	51.40	1	50.40	50.80	0	13,279	0.00%
2023/12/22	3	51.80	2	51.55	51.10	1	13,230	0.01%
2023/12/21	11	50.95	1	50.70	50.70	10	13,182	0.08%
2023/12/20	1	51.60	1	51.00	51.00	0	13,115	0.00%
2023/12/19	11	51.84	20	50.89	51.00	-9	13,050	-0.07%
2023/12/18	1.1	52.05	1	53.00	53.50	0.1	12,753	0.00%
2023/12/15	2	52.85	13	53.92	52.50	-11	12,512	-0.09%
2023/12/14	18	54.63	71	54.68	53.20	-53	12,311	-0.43%
2023/12/13	47	53.39	1	53.30	53.60	46	11,917	0.39%
2023/12/12	15	53.62	14	53.21	53.30	1	11,899	0.01%
2023/12/11	35.4	54.48	28.1	55.24	53.90	7.3	11,702	0.06%
2023/12/08	21	53.25	19	52.98	53.80	2	11,084	0.02%
2023/12/07	3	50.52	2	50.08	49.80	1	10,438	0.01%
2023/12/06	9	50.63	13	51.10	51.00	-4	10,354	-0.04%
2023/12/05	5	50.44	1	50.20	50.00	4	10,287	0.04%
2023/12/04	2	52.05	10	51.37	51.10	-8	10,257	-0.08%
2023/12/01	6	53.93	4	53.65	52.80	2	10,127	0.02%
2023/11/30	6	53.72	3.1	53.30	53.10	2.9	9,951	0.03%
2023/11/29	12	52.83	18	52.62	53.80	-6	9,716	-0.06%
2023/11/28	8	52.33	7	52.76	52.60	1	9,245	0.01%
2023/11/27	13	50.96	1	51.70	50.40	12	8,622	0.14%
2023/11/24	11	55.08	11.2	53.57	53.50	-0.2	8,249	0.00%
2023/11/22	11	49.56	24.1	50.06	50.20	-13.1	5,951	-0.22%
2023/11/21	34	49.85	22.1	48.97	48.20	11.9	5,352	0.22%
2023/11/20	2	47.00	11.2	46.78	47.95	-9.2	4,382	-0.21%
2023/11/17	3	43.60	0	43.55	43.60	3	4,030	0.07%
2023/11/16	1	43.70	4	43.61	43.50	-3	3,995	-0.08%
2023/11/15	9	44.69	5	44.76	43.95	4	3,944	0.10%
2023/11/14	2	43.98	3	43.63	43.95	-1	3,733	-0.03%
2023/11/13	2	43.68	3	43.43	44.00	-1	3,665	-0.03%
2023/11/10	1	42.65	1	43.05	42.45	0	3,600	0.00%
2023/11/08	0.9	43.00	0	0.00	42.90	0.9	3,588	0.03%
2023/11/07	3	43.78	5	43.84	43.95	-2	3,510	-0.06%
2023/11/06	3	43.20	12	43.53	43.60	-9	3,345	-0.27%
2023/11/03	1	42.45	0	0.00	41.70	1	3,265	0.03%
2023/11/01	1	41.80	1	41.10	41.40	0	3,258	0.00%
2023/10/31	3	40.73	0	0.00	40.80	3	3,246	0.09%
2023/10/30	3	42.33	5	42.42	42.30	-2	3,253	-0.06%
2023/10/27	3	41.40	0	0.00	41.25	3	3,223	0.09%
2023/10/26	1	43.00	1	42.70	41.80	0	3,250	0.00%
2023/10/25	7	43.44	5	43.07	43.85	2	3,251	0.06%
2023/10/23	1	41.30	1	41.50	41.15	0	3,448	0.00%
2023/10/18	2	43.18	2	42.53	42.20	0	3,518	0.00%
2023/10/17	2	42.93	3	43.13	42.30	-1	3,517	-0.03%
2023/10/13	1	43.80	1	43.65	43.15	0	3,695	0.00%
2023/10/12	5	42.48	31	43.16	43.75	-26	3,758	-0.69%
2023/10/11	24	43.27	2	42.63	42.05	22	3,735	0.59%
2023/10/06	3	42.88	8	43.12	43.45	-5	3,671	-0.14%
2023/10/02	1	40.70	1	40.70	41.60	0	3,557	0.00%
2023/09/26	4	40.18	0	0.00	40.00	4	3,531	0.11%
2023/09/20	1	42.40	0	0.00	42.40	1	3,521	0.03%
2023/09/18	2	43.55	0	0.00	43.15	2	3,554	0.06%
2023/09/15	5	43.14	5	43.79	43.95	0	3,572	0.00%
2023/09/14	8	42.66	6	42.77	43.25	2	3,515	0.06%
2023/09/13	0	0.00	1	41.80	41.50	-1	3,505	-0.03%
2023/09/11	0	0.00	2	42.25	41.80	-2	3,617	-0.06%
2023/09/08	2	43.40	0	0.00	42.35	2	3,684	0.05%
2023/09/07	2	43.78	4.7	44.29	44.10	-2.7	3,710	-0.07%
2023/09/06	6	43.89	4	43.61	43.50	2	3,614	0.06%
2023/09/05	4.2	43.82	14	43.66	43.40	-9.8	3,523	-0.28%
2023/09/04	3.2	42.52	2	42.40	42.40	1.2	3,340	0.04%
2023/09/01	3	41.50	1	41.85	41.15	2	3,293	0.06%
2023/08/31	5	41.92	4	42.51	41.35	1	3,266	0.03%
2023/08/30	2	40.30	2	40.63	40.70	0	3,207	0.00%
2023/08/29	1	39.70	1	39.50	39.65	0	3,229	0.00%
2023/08/28	1	39.50	1	38.95	38.95	0	3,278	0.00%
2023/08/24	1	39.60	1	39.55	38.95	0	3,530	0.00%
2023/08/15	1	38.85	0	0.00	39.10	1	3,762	0.03%
2023/08/14	0.1	38.35	0	0.00	38.20	0.1	3,789	0.00%
2023/08/10	2	40.15	1	40.20	40.25	1	3,960	0.03%
2023/08/09	0.5	40.85	2	41.00	40.90	-1.5	3,957	-0.04%
2023/08/08	2	42.30	2	42.25	41.60	0	3,959	0.00%
2023/08/07	0	0.00	3	41.60	41.95	-3	3,956	-0.08%
2023/08/04	0	0.00	6	40.96	40.90	-6	3,960	-0.15%
2023/08/02	5	41.26	0	0.00	41.15	5	3,987	0.13%
2023/08/01	0	0.00	3	42.90	42.25	-3	3,964	-0.08%
2023/07/31	2	44.18	1	43.45	42.65	1	3,998	0.03%
2023/07/28	2	44.20	5	44.45	44.00	-3	3,989	-0.08%
2023/07/27	5.3	45.19	7	45.26	45.00	-1.7	3,924	-0.04%
2023/07/26	8	43.58	1	43.20	43.70	7	3,610	0.19%
2023/07/25	3	43.67	1	43.40	42.60	2	3,529	0.06%
2023/07/24	5	43.00	3	43.20	43.25	2	3,515	0.06%
2023/07/20	14	43.75	4	43.69	43.35	10	3,532	0.28%
2023/07/19	2	43.30	4	43.73	43.20	-2	3,479	-0.06%
2023/07/17	5	42.51	3	42.38	42.10	2	3,377	0.06%
2023/07/14	1	41.25	7	41.59	42.05	-6	3,321	-0.18%
2023/07/13	0	0.00	9	40.18	40.60	-9	3,311	-0.27%
2023/07/12	1	41.05	1	40.90	40.10	0	3,328	0.00%
2023/07/11	2	41.00	4	40.70	40.60	-2	3,377	-0.06%
2023/07/10	0	0.00	1.3	40.96	40.60	-1.3	3,564	-0.04%
2023/07/07	2	40.65	0	0.00	40.90	2	3,764	0.05%
2023/07/06	1.3	41.89	0	0.00	41.80	1.3	3,989	0.03%
2023/07/05	1	42.50	1	42.40	42.00	0	4,029	0.00%
2023/07/04	1	42.20	4	42.00	41.90	-3	4,106	-0.07%
2023/07/03	1	42.50	0	0.00	42.25	1	4,136	0.02%
2023/06/28	3	42.20	2	41.85	41.70	1	4,534	0.02%
2023/06/21	2	43.73	0	0.00	43.70	2	4,823	0.04%
2023/06/20	1	44.65	0	0.00	44.55	1	5,025	0.02%
2023/06/19	3	45.10	7	44.52	44.45	-4	5,051	-0.08%
2023/06/16	10	46.08	4	45.76	45.60	6	5,065	0.12%
2023/06/15	1	45.65	1	45.30	45.50	0	5,010	0.00%
2023/06/14	7	45.41	1	45.90	45.45	6	4,990	0.12%
2023/06/13	1	43.85	8	44.91	44.95	-7	4,966	-0.14%
2023/06/09	2	43.35	2	43.40	44.20	0	4,924	0.00%
2023/06/08	1	43.20	1	43.20	43.20	0	4,968	0.00%
2023/06/06	5	43.84	2	43.40	43.40	3	5,144	0.06%
2023/06/05	1	44.05	1	44.40	44.55	0	5,204	0.00%
2023/06/02	1	44.00	5	44.10	43.75	-4	5,230	-0.08%
2023/06/01	3	44.33	1	44.45	44.15	2	5,248	0.04%
2023/05/31	11	45.72	3	46.32	45.30	8	5,333	0.15%
2023/05/30	0	0.00	1	44.35	43.90	-1	5,180	-0.02%
2023/05/29	0	0.00	1.2	43.58	44.30	-1.2	5,156	-0.02%
2023/05/26	1	42.35	0	0.00	42.30	1	5,175	0.02%
2023/05/25	2	43.85	1	43.45	42.95	1	5,220	0.02%
2023/05/24	1	43.00	1	42.90	42.90	0	5,232	0.00%
2023/05/23	0.2	43.65	0	0.00	43.15	0.2	5,274	0.00%
2023/05/22	0	0.00	1	42.75	42.70	-1	5,305	-0.02%
2023/05/19	3	41.88	0	0.00	41.70	3	5,344	0.06%
2023/05/18	5	42.98	1	42.80	42.35	4	5,411	0.07%
2023/05/17	10	42.76	3	42.73	42.70	7	5,412	0.13%
2023/05/16	1	41.00	3	41.77	41.95	-2	5,321	-0.04%
2023/05/11	2	39.93	0	0.00	39.80	2	5,460	0.04%
2023/05/10	3	40.25	0	0.00	40.55	3	5,578	0.05%
2023/05/09	1	40.20	0	0.00	40.30	1	5,652	0.02%
2023/05/08	1	41.10	1	41.40	40.75	0	5,775	0.00%
2023/05/05	0.5	40.70	0	0.00	40.55	0.5	6,488	0.01%
2023/05/02	1	43.20	1	43.50	43.25	0	7,043	0.00%
2023/04/27	1	42.00	1	42.25	41.85	0	7,096	0.00%
2023/04/25	2	41.75	2	42.48	41.55	0	7,110	0.00%
2023/04/24	2	43.98	2	43.55	43.55	0	7,090	0.00%
2023/04/21	1	44.30	0.3	45.50	44.25	0.7	7,131	0.01%
2023/04/20	1	46.35	4	45.71	45.55	-3	7,194	-0.04%
2023/04/19	2	46.45	3	46.33	46.25	-1	7,245	-0.01%
2023/04/17	3	46.65	5	46.60	46.55	-2	7,442	-0.03%
2023/04/14	1.2	47.46	4	47.75	46.75	-2.8	7,485	-0.04%
2023/04/13	13.1	48.17	5	47.97	47.15	8.1	7,464	0.11%
2023/04/12	17	48.30	10	48.57	49.45	7	7,295	0.10%
2023/04/11	8	48.57	5.3	48.03	48.40	2.7	7,151	0.04%
2023/04/07	2	47.65	3	48.03	47.25	-1	7,124	-0.01%
2023/04/06	1	47.00	2	47.30	47.05	-1	7,073	-0.01%
2023/03/31	13	48.30	2	47.93	47.40	11	7,123	0.15%
2023/03/30	2	46.65	4	46.71	46.60	-2	6,883	-0.03%
2023/03/29	3	45.13	0	0.00	45.30	3	6,775	0.04%
2023/03/28	3	46.05	3	45.43	45.00	0	6,792	0.00%
2023/03/27	3	47.25	2	47.68	46.40	1	6,758	0.01%
2023/03/24	6	47.68	2	47.55	47.55	4	6,749	0.06%
2023/03/23	4	46.63	7	46.81	47.25	-3	6,585	-0.05%
2023/03/22	3	45.07	3	44.82	44.60	0	6,383	0.00%
2023/03/21	1	44.60	2	44.43	44.50	-1	6,379	-0.02%
2023/03/20	1	43.75	22	43.03	43.75	-21	6,379	-0.33%
2023/03/17	20	42.30	0	0.00	42.40	20	6,415	0.31%
2023/03/16	4	42.63	0	0.00	42.20	4	6,449	0.06%
2023/03/15	4	44.25	1	44.35	43.55	3	6,491	0.05%
2023/03/14	1	43.80	1	43.75	43.75	0	6,575	0.00%
2023/03/13	5	44.08	7	44.33	44.80	-2	6,666	-0.03%
2023/03/10	7	46.12	3	45.52	45.50	4	6,818	0.06%
2023/03/09	8	48.21	5	48.38	47.50	3	7,277	0.04%
2023/03/08	3	48.77	4	48.88	48.35	-1	7,514	-0.01%
2023/03/07	1	48.50	1	48.60	48.35	0	7,530	0.00%
2023/03/06	3	48.23	0	0.00	48.10	3	7,537	0.04%
2023/03/03	3	48.08	4	48.01	48.05	-1	7,607	-0.01%
2023/03/02	3	47.37	1	47.15	47.15	2	7,653	0.03%
2023/03/01	1	46.60	1	46.95	46.95	0	7,783	0.00%
2023/02/24	0	0.00	4	48.10	47.20	-4	8,332	-0.05%
2023/02/23	0	0.00	1	48.00	48.00	-1	8,294	-0.01%
2023/02/22	0	0.00	6	46.83	47.00	-6	8,496	-0.07%
2023/02/21	2	47.95	6	47.92	47.75	-4	8,597	-0.05%
2023/02/20	9	48.14	15	47.86	47.80	-6	8,852	-0.07%
2023/02/17	1	47.20	8	47.66	47.75	-7	8,914	-0.08%
2023/02/16	0	0.00	8	46.97	47.70	-8	8,979	-0.09%
2023/02/15	4	46.04	8	46.24	45.85	-4	9,173	-0.04%
2023/02/14	13	46.98	3	46.47	46.40	10	9,329	0.11%
2023/02/13	3	45.72	4	46.00	45.65	-1	9,510	-0.01%
2023/02/10	10	46.99	3	46.55	46.25	7	10,012	0.07%
2023/02/09	6	47.87	5	47.93	47.40	1	10,143	0.01%
2023/02/08	7	48.64	3	48.60	48.25	4	10,137	0.04%
2023/02/07	5	47.82	8	47.96	48.05	-3	10,081	-0.03%
2023/02/06	9	47.58	7	47.71	48.00	2	10,100	0.02%
2023/02/03	25	48.25	26	48.66	48.00	-1	10,088	-0.01%
2023/02/02	6	46.85	32	46.97	46.95	-26	9,773	-0.27%
2023/02/01	8	44.99	6	44.83	44.85	2	9,861	0.02%
2023/01/31	16	44.55	9	44.06	45.10	7	10,004	0.07%
2023/01/30	2	43.50	4	43.71	43.55	-2	9,899	-0.02%
2023/01/17	9	41.56	1	41.50	41.55	8	9,854	0.08%
2023/01/13	4	42.61	6	42.76	42.15	-2	9,912	-0.02%
2023/01/12	4	42.95	4	43.30	42.65	0	9,879	0.00%
2023/01/11	4	43.45	2	43.38	43.40	2	9,875	0.02%
2023/01/10	4	43.84	3	43.60	43.20	1	9,870	0.01%
2023/01/09	3	43.78	2	43.75	43.10	1	9,794	0.01%
2023/01/06	6	42.58	2	42.95	42.75	4	9,753	0.04%
2023/01/05	7	42.29	11	42.60	42.80	-4	9,746	-0.04%
2023/01/04	1	41.80	5	41.86	41.95	-4	9,646	-0.04%
2022/12/30	2	39.75	1	40.40	39.50	1	9,640	0.01%
2022/12/29	0	0.00	1	39.70	40.05	-1	9,685	-0.01%
2022/12/28	8	42.10	7	42.14	41.05	1	9,763	0.01%
2022/12/27	3	41.45	2	41.25	41.10	1	9,651	0.01%
2022/12/26	1	40.85	0	0.00	40.95	1	9,696	0.01%
2022/12/23	2	40.15	16	39.99	40.70	-14	9,735	-0.14%
2022/12/22	2	39.20	1	39.60	39.20	1	9,714	0.01%
2022/12/21	9	39.21	3	39.13	38.80	6	9,754	0.06%
2022/12/20	3	39.32	1.1	40.24	39.00	1.9	9,774	0.02%
2022/12/19	0	0.00	1	40.40	40.55	-1	9,824	-0.01%
2022/12/16	2	39.98	1	40.40	40.10	1	9,835	0.01%
2022/12/15	2	41.68	0	0.00	41.80	2	9,794	0.02%
2022/12/14	0	0.00	1	41.80	41.95	-1	9,811	-0.01%
2022/12/13	3	41.53	4	41.59	41.20	-1	9,820	-0.01%
2022/12/12	1	41.40	1	42.25	41.70	0	9,859	0.00%
2022/12/09	28	43.50	1	44.40	42.70	27	9,860	0.27%
2022/12/08	4	43.23	2	43.30	43.55	2	9,829	0.02%
2022/12/07	5	43.10	1	45.00	42.80	4	9,854	0.04%
2022/12/06	1	45.75	3	45.43	44.75	-2	9,804	-0.02%
2022/12/05	9	46.88	4	46.53	46.50	5	9,717	0.05%
2022/12/02	7	45.81	7	46.19	46.25	0	9,591	0.00%
2022/12/01	12	45.84	6	46.18	45.20	6	9,427	0.06%
2022/11/30	8.1	45.12	34	45.19	45.30	-25.9	8,980	-0.29%
2022/11/29	2	42.88	2	43.13	43.55	0	8,727	0.00%
2022/11/28	1	42.70	2	43.15	42.70	-1	8,702	-0.01%
2022/11/25	26	43.10	8	43.30	42.90	18	8,669	0.21%
2022/11/24	6	42.67	11	42.85	43.90	-5	8,568	-0.06%
2022/11/23	9	42.04	4	41.96	42.25	5	8,440	0.06%
2022/11/22	47	42.60	52.1	42.32	41.65	-5.1	8,306	-0.06%
2022/11/21	3	40.72	4	40.49	40.45	-1	7,793	-0.01%
2022/11/18	7	41.01	5	41.76	40.60	2	7,794	0.03%
2022/11/17	6	40.43	6	40.64	40.40	0	7,570	0.00%
2022/11/16	13	40.37	20	40.24	40.60	-7	7,472	-0.09%
2022/11/15	5	38.88	2	39.03	39.15	3	7,217	0.04%
2022/11/14	4	39.39	19	39.68	39.45	-15	7,152	-0.21%
2022/11/11	9	39.65	8	39.96	38.95	1	7,086	0.01%
2022/11/10	5	38.83	7	38.90	38.90	-2	6,848	-0.03%
2022/11/09	15.8	38.16	39	38.20	38.80	-23.2	6,755	-0.34%
2022/11/08	46	38.83	39	38.22	37.55	7	6,709	0.10%
2022/11/07	5	35.87	9	36.82	38.25	-4	6,292	-0.06%
2022/11/04	14	34.98	3	35.02	34.80	11	6,173	0.18%
2022/11/03	2	35.05	4	34.96	34.85	-2	6,121	-0.03%
2022/11/02	2	34.93	9	35.09	34.75	-7	6,078	-0.12%
2022/11/01	9	34.67	5	34.71	34.50	4	6,018	0.07%
2022/10/31	20	34.77	12	35.06	34.80	8	5,902	0.14%
2022/10/28	15	33.67	24	33.78	33.95	-9	5,566	-0.16%
2022/10/27	7	32.40	0	0.00	32.40	7	5,176	0.14%
2022/10/26	0	0.00	1	30.90	30.40	-1	4,961	-0.02%
2022/10/25	2	31.48	2	31.73	31.25	0	4,968	0.00%
2022/10/24	2	31.70	1	31.90	31.85	1	4,995	0.02%
2022/10/21	2	30.90	0	0.00	30.50	2	5,021	0.04%
2022/10/20	2	32.20	1	31.95	31.70	1	5,051	0.02%
2022/10/19	0	0.00	0.5	32.35	32.10	-0.5	5,119	-0.01%
2022/10/18	1	33.35	2	33.10	32.70	-1	5,154	-0.02%
2022/10/17	4	30.24	6	30.68	32.30	-2	5,289	-0.04%
2022/10/14	5	31.35	4	31.89	31.70	1	5,412	0.02%
2022/10/13	3	30.45	23	29.99	29.25	-20	5,512	-0.36%
2022/10/12	1	31.75	5	32.10	31.75	-4	5,457	-0.07%
2022/10/11	5	32.27	1	32.00	31.60	4	5,475	0.07%
2022/10/07	2	34.80	0	0.00	34.50	2	5,526	0.04%
2022/10/06	6	35.13	2	35.18	35.20	4	5,629	0.07%
2022/10/05	4	35.96	1	36.85	34.95	3	5,636	0.05%
2022/10/04	4	35.68	0	0.00	35.65	4	5,617	0.07%
2022/10/03	2	35.95	1	35.60	35.60	1	5,559	0.02%
2022/09/30	0	0.00	2	33.75	34.10	-2	5,627	-0.04%
2022/09/29	1	33.35	1	33.80	33.10	0	5,738	0.00%
2022/09/28	4	34.10	3	34.03	32.60	1	5,819	0.02%
2022/09/26	4.1	34.69	3	35.43	34.50	1.1	6,078	0.02%
2022/09/23	1	38.00	0	0.00	37.80	1	6,239	0.02%
2022/09/22	0	38.10	1	39.00	39.40	-1	6,308	-0.02%
2022/09/21	1	38.30	0	0.00	38.50	1	6,365	0.02%
2022/09/20	1	39.45	0	0.00	39.45	1	6,477	0.02%
2022/09/19	4	38.57	3	38.75	38.80	1	6,824	0.02%
2022/09/16	5.1	40.12	0	0.00	39.65	5.1	7,069	0.07%
2022/09/15	1	41.75	0	0.00	41.50	1	7,099	0.01%
2022/09/14	2	41.22	1	41.45	41.40	1	7,206	0.01%
2022/09/13	5	47.06	1	46.65	46.15	4	7,262	0.06%
2022/09/12	2	47.38	1	47.20	47.30	1	7,346	0.01%
2022/09/08	2	47.08	3	46.70	46.70	-1	7,432	-0.01%
2022/09/07	3	46.95	1	47.60	46.60	2	7,553	0.03%
2022/09/06	3	49.50	1	48.25	47.35	2	7,572	0.03%
2022/09/05	4	50.83	0	0.00	50.00	4	7,599	0.05%
2022/09/02	0	0.00	7	53.41	53.10	-7	7,636	-0.09%
2022/09/01	1	51.60	2	52.15	52.10	-1	7,613	-0.01%
2022/08/31	1	52.50	1	52.70	52.70	0	7,630	0.00%
2022/08/30	1	50.00	1	50.80	51.90	0	7,728	0.00%
2022/08/29	1	50.50	1	50.20	50.00	0	7,732	0.00%
2022/08/26	1	52.00	1	52.60	52.20	0	7,805	0.00%
2022/08/24	1	51.90	0	0.00	51.20	1	8,305	0.01%
2022/08/23	1	51.20	0	0.00	52.30	1	8,552	0.01%
2022/08/19	1	51.70	3	52.30	51.50	-2	8,818	-0.02%
2022/08/18	1	51.70	2	52.00	51.70	-1	8,915	-0.01%
2022/08/17	1	51.10	1	51.60	51.30	0	9,106	0.00%
2022/08/16	2	51.50	0	0.00	51.50	2	9,326	0.02%
2022/08/15	4	52.08	8	51.79	52.10	-4	9,447	-0.04%
2022/08/12	3	48.85	6	49.29	49.40	-3	9,588	-0.03%
2022/08/11	8	48.15	0	0.00	47.15	8	9,883	0.08%
2022/08/10	1	47.85	0	0.00	47.25	1	10,563	0.01%
2022/08/09	1	48.95	1	48.30	48.55	0	10,981	0.00%
2022/08/08	3	47.17	2	46.65	48.45	1	11,091	0.01%
2022/08/05	2	48.35	0	0.00	48.30	2	11,205	0.02%
2022/08/03	1	49.00	1	47.95	47.95	0	11,415	0.00%
2022/08/02	1	49.35	1	49.75	49.85	0	11,556	0.00%
2022/07/29	0	0.00	6	51.53	51.30	-6	11,832	-0.05%
2022/07/28	4	51.53	4	51.70	50.50	0	12,076	0.00%
2022/07/27	0	0.00	7	50.91	51.80	-7	12,067	-0.06%
2022/07/26	3	51.57	0	0.00	50.60	3	12,082	0.02%
2022/07/25	8	53.49	0	0.00	53.10	8	12,159	0.07%
2022/07/22	4	54.95	2	55.05	53.50	2	12,203	0.02%
2022/07/21	4	54.03	4	54.35	54.60	0	12,211	0.00%
2022/07/20	6	53.15	1	53.90	52.80	5	12,141	0.04%
2022/07/18	1	51.50	1	51.90	51.60	0	12,265	0.00%
2022/07/15	1	50.00	2	51.10	50.90	-1	12,369	-0.01%
2022/07/14	11	50.18	9	49.41	49.85	2	12,392	0.02%
2022/07/13	1	47.80	1	48.25	47.30	0	12,370	0.00%
2022/07/11	2	49.93	1	50.30	49.55	1	12,595	0.01%
2022/07/08	6	50.97	8	51.36	50.20	-2	12,660	-0.02%
2022/07/07	4	49.25	6	49.05	49.85	-2	12,593	-0.02%
2022/07/06	3	48.47	3	48.47	47.05	0	12,540	0.00%
2022/07/05	1	49.85	1.3	50.22	49.85	-0.3	12,587	0.00%
2022/07/04	1	49.10	4	49.99	48.70	-3	12,456	-0.02%
2022/07/01	6	50.89	4	51.78	49.50	2	12,473	0.02%
2022/06/29	3	57.90	0	0.00	57.90	3	12,205	0.02%
2022/06/28	2	59.40	2	60.30	59.30	0	12,197	0.00%
2022/06/27	0	0.00	3	62.43	61.60	-3	12,393	-0.02%
2022/06/24	2	59.80	1	59.50	59.30	1	12,246	0.01%
2022/06/22	3	57.83	11	56.12	56.30	-8	12,226	-0.07%
2022/06/21	2	57.90	2	58.65	59.70	0	12,337	0.00%
2022/06/20	5	59.92	0	0.00	57.80	5	12,706	0.04%
2022/06/17	0	0.00	1	62.40	62.90	-1	12,700	-0.01%
2022/06/16	2	63.35	2	63.55	62.00	0	12,794	0.00%
2022/06/15	1	63.90	2	64.40	63.90	-1	12,834	-0.01%
2022/06/14	1	64.00	3	63.83	64.60	-2	13,111	-0.02%
2022/06/13	9	64.34	4	64.83	63.80	5	13,131	0.04%
2022/06/10	1	67.10	6	67.38	67.40	-5	13,181	-0.04%
2022/06/09	3	68.17	2	68.50	68.40	1	13,263	0.01%
2022/06/08	21	68.58	26	69.39	69.10	-5	13,355	-0.04%
2022/06/07	21	68.31	0	0.00	68.40	21	13,423	0.16%
2022/06/06	3	69.40	1	68.90	68.90	2	13,620	0.01%
2022/06/02	22	71.80	18	71.86	70.40	4	13,962	0.03%
2022/06/01	7	69.46	8	70.09	69.30	-1	13,802	-0.01%
2022/05/31	3	69.47	3	69.83	68.90	0	14,118	0.00%
2022/05/30	4	68.80	21	69.30	68.60	-17	14,668	-0.12%
2022/05/27	3	68.40	6	68.33	68.30	-3	14,961	-0.02%
2022/05/26	7	66.77	1	67.40	66.60	6	14,941	0.04%
2022/05/25	4	67.78	14	67.80	67.80	-10	15,077	-0.07%
2022/05/24	5	67.52	2	69.00	65.80	3	15,192	0.02%
2022/05/23	0	0.00	10	68.55	68.00	-10	15,277	-0.07%
2022/05/20	12	68.63	5	68.22	68.10	7	15,435	0.05%
2022/05/19	27	67.80	24	67.16	70.00	3	15,942	0.02%
2022/05/18	37	69.11	31	67.86	67.20	6	16,525	0.04%
2022/05/17	3	66.13	16	66.76	68.30	-13	16,955	-0.08%
2022/05/16	10	62.40	0	0.00	62.10	10	16,809	0.06%
2022/05/13	1	61.50	2	61.90	61.90	-1	16,839	-0.01%
2022/05/12	1	60.20	2	59.00	59.00	-1	16,891	-0.01%
2022/05/11	0	0.00	6	60.30	59.90	-6	17,012	-0.04%
2022/05/10	1	62.60	0	0.00	62.00	1	17,418	0.01%
2022/05/09	5	65.24	7	64.96	62.70	-2	17,530	-0.01%
2022/05/06	3	65.60	0	0.00	66.80	3	17,569	0.02%
2022/05/05	11	67.21	7	67.11	67.90	4	17,534	0.02%
2022/05/04	1	63.50	1	63.70	63.00	0	17,352	0.00%
2022/05/03	0	0.00	1	62.70	63.70	-1	17,458	-0.01%
2022/04/29	9	62.52	1	63.00	61.80	8	17,637	0.05%
2022/04/28	1	62.50	3	61.10	60.60	-2	17,631	-0.01%
2022/04/27	4	59.10	1	60.60	60.70	3	17,644	0.02%
2022/04/26	3	64.13	22	62.14	62.00	-19	17,537	-0.11%
2022/04/25	2	63.80	2.2	64.46	64.10	-0.2	17,601	0.00%
2022/04/22	23	68.20	3.1	68.15	67.20	19.9	17,733	0.11%
2022/04/21	2	68.60	0.4	67.40	70.00	1.7	17,835	0.01%
2022/04/20	5.5	66.28	6	65.45	66.10	-0.6	17,915	0.00%
2022/04/19	2	65.55	2	67.00	64.40	0	18,028	0.00%
2022/04/15	2	66.50	2	66.20	65.50	0	18,381	0.00%
2022/04/13	0	0.00	1	72.20	72.00	-1	18,664	-0.01%
2022/04/12	1	71.80	1	70.50	71.10	0	18,955	0.00%
2022/04/11	2	71.60	3.1	72.51	70.60	-1.1	19,130	-0.01%
2022/04/08	1	75.30	0	0.00	74.90	1	19,137	0.01%
2022/04/07	6	76.52	1	79.00	74.60	5	19,217	0.03%
2022/04/06	1	79.60	0.2	79.80	79.50	0.8	19,293	0.00%
2022/04/01	1	80.00	0	0.00	81.00	1	19,567	0.01%
2022/03/31	1	81.00	13	81.12	80.50	-12	19,790	-0.06%
2022/03/30	27	84.68	13	83.86	83.00	14	20,213	0.07%
2022/03/29	2	83.85	1	83.70	83.50	1	20,437	0.00%
2022/03/28	3	80.27	2.1	80.46	81.60	1	21,423	0.00%
2022/03/25	5	84.68	12	82.55	80.90	-7	22,329	-0.03%
2022/03/24	5	83.06	1	83.00	84.00	4	23,498	0.02%
2022/03/23	7	82.99	17	83.39	83.00	-10	24,950	-0.04%
2022/03/22	0	0.00	1	80.00	80.30	-1	26,654	0.00%
2022/03/21	2	78.65	2	80.00	79.40	0	28,217	0.00%
2022/03/18	2	78.10	1	79.10	78.90	1	28,579	0.00%
2022/03/17	1	77.30	4	77.83	78.80	-3	28,921	-0.01%
2022/03/16	1	76.00	1	73.60	73.70	0	29,336	0.00%
2022/03/15	6	74.72	0	0.00	73.40	6	31,129	0.02%
2022/03/14	4	77.45	2.1	77.99	77.70	2	31,368	0.01%
2022/03/11	3	77.57	0.1	77.60	77.60	2.9	31,698	0.01%
2022/03/10	0	0.00	9	79.13	78.60	-9	31,936	-0.03%
2022/03/09	9	76.30	7	76.73	76.50	2	32,439	0.01%
2022/03/08	6	75.33	2	75.00	74.00	4	32,770	0.01%
2022/03/07	3	79.93	3.1	81.79	79.40	-0.1	32,888	0.00%
2022/03/04	16	86.81	10.1	86.65	85.10	6	33,745	0.02%
2022/03/03	28	87.99	30	87.41	85.90	-2	33,963	-0.01%
2022/03/02	16	83.98	19.2	84.93	85.40	-3.2	33,910	-0.01%
2022/03/01	0	0.00	3	81.60	82.20	-3	34,540	-0.01%
2022/02/25	1	80.50	23.1	80.96	78.80	-22.1	35,296	-0.06%
2022/02/24	27	79.60	2	79.20	77.60	25	35,937	0.07%
2022/02/23	12	82.05	12	82.79	83.10	0	35,821	0.00%
2022/02/22	9	83.13	4	82.63	80.80	5	35,758	0.01%
2022/02/21	17	88.35	11	88.09	85.00	6	35,579	0.02%
2022/02/18	35	87.26	31	87.35	87.90	4	34,946	0.01%
2022/02/17	10	83.91	10	83.98	84.40	0	34,383	0.00%
2022/02/16	1	78.70	26	80.35	81.90	-25	33,448	-0.07%
2022/02/15	12	76.75	2	77.05	74.50	10	33,416	0.03%
2022/02/14	12	77.52	1	78.70	76.50	11	33,624	0.03%
2022/02/11	5	81.14	4	81.68	80.80	1	33,718	0.00%
2022/02/10	10	80.23	51	79.62	81.60	-41	33,827	-0.12%
2022/02/09	3	77.53	21	77.14	77.80	-18	33,619	-0.05%
2022/02/08	1	75.00	14.1	73.19	76.00	-13.1	33,705	-0.04%
2022/02/07	8	71.21	4	71.10	73.00	4	36,036	0.01%
2022/01/26	1	70.80	0	0.00	70.80	1	38,056	0.00%
2022/01/25	1	72.10	0	0.00	70.70	1	39,434	0.00%
2022/01/24	1	71.30	2.3	73.41	73.90	-1.3	39,393	0.00%
2022/01/21	3	76.20	2.5	76.62	74.30	0.6	40,412	0.00%
2022/01/18	11	78.77	1	80.20	78.50	10	44,432	0.02%
2022/01/17	4	79.33	4	78.88	79.50	0	45,506	0.00%
2022/01/14	4	76.50	5	75.90	76.90	-1	46,498	0.00%
2022/01/13	6	76.48	26	77.00	76.70	-20	48,107	-0.04%
2022/01/12	5	78.48	5	77.82	78.30	0	48,652	0.00%
2022/01/11	38	77.76	12	78.50	77.50	26	48,746	0.05%
2022/01/10	7	81.90	14.1	82.32	81.30	-7.1	48,443	-0.01%
2022/01/07	9	83.53	11	83.20	81.30	-2	48,328	0.00%
2022/01/06	10.3	85.55	8	85.04	86.00	2.3	48,177	0.00%
2022/01/05	31.3	85.29	3	86.00	84.40	28.3	48,157	0.06%
2022/01/04	4	90.85	2	90.75	88.10	2	48,013	0.00%
2022/01/03	3	91.17	18	90.77	91.90	-15	48,235	-0.03%
2021/12/30	2	90.35	10	90.51	90.40	-8	48,191	-0.02%
2021/12/29	1	91.50	3	91.17	91.50	-2	48,315	0.00%
2021/12/28	4	90.78	7	90.74	90.60	-3	48,344	-0.01%
2021/12/27	28	92.87	13.4	92.73	92.10	14.6	48,372	0.03%
2021/12/24	14	92.95	26	93.26	92.40	-12	48,445	-0.02%
2021/12/23	51	93.52	9	93.40	93.20	42	48,136	0.09%
2021/12/22	23	95.29	8	95.74	93.20	15	47,821	0.03%
2021/12/21	33	95.16	36	94.84	94.50	-3	46,950	-0.01%
2021/12/20	23	95.79	9	94.82	92.20	14	46,584	0.03%
2021/12/17	26.1	94.04	34	95.34	91.90	-8	45,674	-0.02%
2021/12/16	41	94.57	39	96.75	99.90	2	44,484	0.00%
2021/12/15	20	87.65	80	87.79	90.90	-60	42,683	-0.14%
2021/12/14	28	82.66	7	82.87	83.30	21	41,401	0.05%
2021/12/13	27	82.73	3.1	82.80	82.20	24	41,340	0.06%
2021/12/10	13	87.64	6.5	88.15	85.10	6.5	40,959	0.02%
2021/12/09	56	89.30	84.5	89.11	87.90	-28.5	40,319	-0.07%
2021/12/08	9	85.97	6.1	85.95	84.50	2.9	38,530	0.01%
2021/12/07	3.8	87.13	10	86.84	85.00	-6.3	38,521	-0.02%
2021/12/06	10	85.90	10.1	85.70	86.30	-0.1	38,274	0.00%
2021/12/03	81	87.21	11.1	88.67	87.60	69.9	38,237	0.18%
2021/12/02	10	87.65	3	85.67	84.20	7	38,006	0.02%
2021/12/01	5	88.40	2.1	88.50	90.00	2.9	37,940	0.01%
2021/11/30	21	89.15	47	90.97	87.30	-26	38,752	-0.07%
2021/11/29	3	84.03	5	85.42	85.50	-2	39,393	-0.01%
2021/11/26	24	82.99	17	83.91	83.60	7	39,293	0.02%
2021/11/25	46	89.31	22	90.36	86.60	24	38,770	0.06%
2021/11/24	19	90.52	13	88.26	87.50	6	37,925	0.02%
2021/11/23	19	92.43	3	91.83	90.90	16	37,256	0.04%
2021/11/22	10.5	101.69	2	99.60	101.00	8.5	36,538	0.02%
2021/11/19	3.6	97.99	1	97.50	97.80	2.6	36,553	0.01%
2021/11/18	8.2	92.32	0	0.00	91.50	8.2	36,690	0.02%
2021/11/17	1.1	88.76	0	0.00	90.10	1.1	36,818	0.00%
2021/11/16	7.2	89.02	9	89.60	90.00	-1.9	36,964	-0.01%
2021/11/15	2	81.70	25.5	81.85	82.00	-23.5	37,188	-0.06%
2021/11/12	7	80.27	31	80.10	81.50	-24	37,436	-0.06%
2021/11/11	47	78.41	24	76.92	76.20	23	37,598	0.06%
2021/11/10	15	81.89	12.1	82.03	82.50	2.9	37,702	0.01%
2021/11/09	17	80.86	6	80.80	80.50	11	37,964	0.03%
2021/11/08	11	79.99	4.2	79.81	82.50	6.9	37,930	0.02%
2021/11/05	3	73.37	16.1	73.61	75.80	-13.1	38,188	-0.03%
2021/11/04	65.8	77.69	63	78.73	75.00	2.8	38,440	0.01%
2021/11/03	60	74.53	47.6	73.33	77.80	12.4	36,561	0.03%
2021/11/02	10	71.18	29	70.51	71.80	-19	34,760	-0.05%
2021/11/01	3	65.30	5	65.30	65.30	-2	33,725	-0.01%
2021/10/29	10.1	57.87	38	58.55	59.40	-27.9	34,515	-0.08%
2021/10/28	44	54.64	32	55.01	54.00	12	33,702	0.04%
2021/10/27	33	54.55	53	54.78	54.80	-20	33,550	-0.06%
2021/10/26	41	54.76	21	54.49	53.30	20	33,331	0.06%
2021/10/25	17	51.79	13	51.92	51.90	4	32,523	0.01%
2021/10/22	5	50.29	3	51.07	49.25	2	32,386	0.01%
2021/10/21	24	49.56	18	49.79	50.10	6	31,665	0.02%
2021/10/20	5	46.01	92	45.01	47.80	-87	30,731	-0.28%
2021/10/19	3	43.97	53	44.65	43.70	-50	31,667	-0.16%
2021/10/18	3	41.80	5	42.27	42.35	-2	32,925	-0.01%
2021/10/14	60	41.29	3	41.55	40.90	57	34,392	0.17%
2021/10/13	31	41.69	0	0.00	41.25	31	34,686	0.09%
2021/10/12	0	0.00	2	44.30	44.35	-2	35,497	-0.01%
2021/10/08	2	43.63	4	44.01	44.00	-2	37,557	-0.01%
2021/10/07	1	42.05	72	41.75	41.90	-71	37,643	-0.19%
2021/10/06	8	40.66	4	41.10	40.10	4	37,892	0.01%
2021/10/05	12	40.33	5	40.89	41.40	7	38,082	0.02%
2021/10/04	82	40.28	0	0.00	39.00	82	38,070	0.22%
2021/10/01	34	44.44	17	44.35	42.50	17	38,249	0.04%
2021/09/30	1	44.55	19	44.73	45.55	-18	38,951	-0.05%
2021/09/29	33	44.79	3	45.10	43.90	30	40,389	0.07%
2021/09/28	12	46.33	8	46.40	45.95	4	40,608	0.01%
2021/09/27	5	47.58	1	47.70	47.50	4	40,485	0.01%
2021/09/24	1	46.46	9	46.68	47.40	-8	40,029	-0.02%
2021/09/23	12	46.31	32	46.78	45.30	-20	39,699	-0.05%
2021/09/22	7	44.97	10	45.01	45.00	-3	39,650	-0.01%
2021/09/17	5	44.70	11	44.41	44.60	-6	39,727	-0.02%
2021/09/16	2	43.93	63	44.24	43.70	-61	39,486	-0.15%
2021/09/15	65	41.94	0	0.00	41.65	65	39,011	0.17%
2021/09/14	2	44.09	3.4	44.15	43.00	-1.3	39,015	0.00%
2021/09/13	1	43.80	32	43.81	43.75	-31	38,950	-0.08%
2021/09/10	3	44.35	82	44.24	44.40	-79	38,865	-0.20%
2021/09/09	20	43.00	8	42.87	43.05	12	38,532	0.03%
2021/09/08	50	42.57	5	42.23	42.65	45	38,393	0.12%
2021/09/07	66	41.80	3	42.43	41.95	63	38,114	0.17%
2021/09/06	33	45.85	30	46.05	44.65	3	37,693	0.01%
2021/09/03	43	46.80	52	47.47	47.75	-9	37,222	-0.02%
2021/09/02	52	46.57	43	45.71	44.40	9	35,997	0.03%
2021/09/01	2	42.75	35	45.20	46.00	-33	34,383	-0.10%
2021/08/31	3	41.13	36	41.69	41.85	-33	33,858	-0.10%
2021/08/30	0	0.00	11	40.98	41.00	-11	33,717	-0.03%
2021/08/27	10	39.20	21	39.16	39.30	-11	33,513	-0.03%
2021/08/26	39.3	40.91	0	0.00	40.65	39.3	33,343	0.12%
2021/08/25	0	0.00	20	42.61	41.75	-20	33,178	-0.06%
2021/08/24	1	40.60	22	41.16	41.10	-21	33,030	-0.06%
2021/08/23	22	42.53	0	0.00	41.90	22	32,748	0.07%
2021/08/20	18	40.82	23	40.77	41.25	-5	32,606	-0.02%
2021/08/19	53	41.61	15	40.45	39.70	38	32,280	0.12%
2021/08/18	3	38.17	8	38.30	41.45	-5	31,676	-0.02%
2021/08/17	13	37.93	0	0.00	37.70	13	31,272	0.04%
2021/08/16	16	39.45	8	40.23	40.85	8	30,935	0.03%
2021/08/13	30.8	40.94	32	40.86	40.15	-1.3	30,465	0.00%
2021/08/12	4	44.41	3	44.71	44.60	1	29,937	0.00%
2021/08/11	41.1	44.68	4	45.18	43.70	37.1	29,652	0.13%
2021/08/10	16	47.94	36	47.22	47.00	-20	29,092	-0.07%
2021/08/09	31.1	47.12	8	47.64	46.75	23.1	28,531	0.08%
2021/08/06	11	51.46	40.1	51.10	50.30	-29.1	27,954	-0.10%
2021/08/05	15	52.29	18	51.64	51.60	-3	27,647	-0.01%
2021/08/04	25	52.17	25	51.74	52.10	0	27,390	0.00%
2021/08/03	10	50.29	3	50.23	50.00	7	26,617	0.03%
2021/08/02	9	50.64	20	50.65	51.20	-11	26,334	-0.04%
2021/07/30	56	50.31	41	50.21	49.30	15	25,659	0.06%
2021/07/29	43.1	48.94	62	49.09	48.35	-18.9	24,635	-0.08%
2021/07/28	33.1	49.94	2.1	48.78	48.35	31	23,531	0.13%
2021/07/27	1	51.90	21	53.67	53.70	-20	22,725	-0.09%
2021/07/26	11	47.95	36	48.04	48.90	-25	22,499	-0.11%
2021/07/23	43.1	46.88	29	46.96	45.50	14	21,927	0.06%
2021/07/22	16	43.04	16.7	44.46	45.85	-0.7	20,763	0.00%
2021/07/21	4	40.68	21	41.18	41.70	-17	19,908	-0.09%
2021/07/20	7.1	38.64	8	37.93	37.95	-0.9	19,913	0.00%
2021/07/19	23	38.29	13.1	37.64	37.65	10	19,397	0.05%
2021/07/16	11.1	38.81	22	38.83	38.20	-10.9	19,134	-0.06%
2021/07/15	56.1	35.90	85	37.29	38.10	-28.9	18,300	-0.16%
2021/07/14	7	33.36	29.2	34.61	35.75	-22.2	16,131	-0.14%
2021/07/13	47	33.92	1.6	33.74	32.50	45.4	15,611	0.29%
2021/07/12	11	34.15	3	34.20	33.40	8	15,289	0.05%
2021/07/09	58	34.29	66	33.78	34.00	-8	14,899	-0.05%
2021/07/08	48	34.90	5.1	35.02	34.00	43	14,827	0.29%
2021/07/07	17.1	34.51	16	34.57	35.10	1.1	14,547	0.01%
2021/07/06	39.1	33.62	67.6	34.79	34.70	-28.6	13,853	-0.21%
2021/07/05	1	30.45	26	30.97	31.90	-25	12,818	-0.20%
2021/07/01	10	28.22	2	29.10	28.30	8	12,890	0.06%
2021/06/30	4	28.73	3	28.53	28.90	1	12,945	0.01%
2021/06/29	2	28.18	12	29.58	28.60	-10	13,017	-0.08%
2021/06/28	13	28.07	50	28.12	29.25	-37	12,711	-0.29%
2021/06/25	2	26.53	32	26.83	26.60	-30	12,251	-0.24%
2021/06/24	7	25.64	20	25.68	25.65	-13	12,114	-0.11%
2021/06/23	2	25.35	9	26.11	25.95	-7	12,149	-0.06%
2021/06/22	8	25.56	0	0.00	25.10	8	12,156	0.07%
2021/06/21	7	25.97	0.1	25.70	25.70	6.9	12,131	0.06%
2021/06/18	0	0.00	3	27.65	26.80	-3	12,212	-0.02%
2021/06/17	23	26.48	9	27.08	27.00	14	12,184	0.11%
2021/06/16	5	26.43	6	26.89	26.00	-1	12,135	-0.01%
2021/06/15	3	26.70	5	27.00	26.85	-2	12,105	-0.02%
2021/06/11	0	0.00	6	26.67	26.45	-6	12,121	-0.05%
2021/06/10	1	26.30	9	26.33	26.25	-8	12,153	-0.07%
2021/06/09	6	26.84	5	26.83	26.95	1	12,165	0.01%
2021/06/08	5	26.13	0	0.00	26.40	5	11,988	0.04%
2021/06/07	2	26.55	0	0.00	25.85	2	11,947	0.02%
2021/06/04	0	0.00	5	26.10	26.10	-5	11,855	-0.04%
2021/06/03	0	0.00	16	26.43	25.95	-16	11,841	-0.14%
2021/06/02	7	25.46	2	25.90	25.55	5	11,831	0.04%
2021/06/01	2	26.45	3	26.85	26.20	-1	11,793	-0.01%
2021/05/31	2	25.70	1	26.10	26.50	1	11,751	0.01%
2021/05/28	2	25.05	25	25.71	25.55	-23	11,981	-0.19%
2021/05/27	0	0.00	3	23.80	24.30	-3	11,942	-0.03%
2021/05/26	0	0.00	1	24.50	23.75	-1	11,945	-0.01%
2021/05/25	0	0.00	2	24.40	23.60	-2	11,982	-0.02%
2021/05/24	1	23.25	6	23.13	23.25	-5	12,050	-0.04%
2021/05/21	2	21.90	0	0.00	21.95	2	11,999	0.02%
2021/05/19	18	22.05	2	22.85	22.10	16	12,097	0.13%
2021/05/18	11	20.29	0	0.00	21.80	11	12,151	0.09%
2021/05/17	21	20.72	1	20.25	19.90	20	12,151	0.16%
2021/05/12	18	23.29	11	23.20	22.75	7	11,919	0.06%
2021/05/11	22	25.61	3	25.15	25.25	19	11,737	0.16%
2021/05/10	1	27.90	9	28.64	27.80	-8	11,608	-0.07%
2021/05/07	16	26.83	15	27.13	27.20	1	11,453	0.01%
2021/05/06	2	25.30	1	26.15	25.60	1	11,383	0.01%
2021/05/05	10	25.52	0	0.00	25.00	10	11,293	0.09%
2021/05/04	19	26.84	0	0.00	26.20	19	11,135	0.17%
2021/05/03	12	28.68	5	28.90	28.85	7	10,869	0.06%
2021/04/29	24	31.24	3	30.97	30.60	21	10,593	0.20%
2021/04/28	19	31.70	27	32.07	31.80	-8	10,243	-0.08%
2021/04/27	23	30.30	11	30.76	30.55	12	9,693	0.12%
2021/04/26	17	29.38	23	29.21	29.75	-6	8,976	-0.07%
2021/04/23	1	27.10	15	26.70	27.05	-14	8,051	-0.17%
2021/04/22	13	26.95	13	26.27	25.20	0	7,897	0.00%
2021/04/21	9	26.74	19	26.64	26.75	-10	7,743	-0.13%
2021/04/20	0	0.00	7	25.96	25.65	-7	7,542	-0.09%
2021/04/19	17	24.82	1	24.80	24.90	16	7,507	0.21%
2021/04/16	6	25.03	7	24.95	24.90	-1	7,506	-0.01%
2021/04/14	15	24.38	2	26.35	24.65	13	7,507	0.17%
2021/04/13	9	26.99	6	26.88	25.65	3	7,429	0.04%
2021/04/12	1	28.00	13	28.70	27.60	-12	7,244	-0.17%
2021/04/09	12	27.67	48	27.90	27.35	-36	7,006	-0.51%
2021/04/08	2	26.28	11	26.45	26.10	-9	6,539	-0.14%
2021/04/07	18	24.93	28	25.37	26.90	-10	6,411	-0.16%
2021/04/06	9	24.29	9	24.84	24.55	0	6,453	0.00%
2021/04/01	0	0.00	16	24.20	24.40	-16	6,650	-0.24%
2021/03/31	5	23.34	27	23.15	23.05	-22	6,498	-0.34%
2021/03/30	0	0.00	4	22.73	22.70	-4	6,570	-0.06%
2021/03/29	6	22.53	0	0.00	22.40	6	6,634	0.09%
2021/03/26	2	22.48	0	0.00	22.40	2	6,809	0.03%
2021/03/25	8	22.86	0	0.00	22.75	8	6,999	0.11%
2021/03/24	5	23.35	8	23.59	23.30	-3	7,068	-0.04%
2021/03/23	2	24.45	9	24.17	23.70	-7	7,298	-0.10%
2021/03/22	16	24.00	3	24.03	23.80	13	7,206	0.18%
2021/03/19	1	23.60	0	0.00	23.75	1	7,246	0.01%
2021/03/18	2	23.73	19	23.82	23.60	-17	7,317	-0.23%
2021/03/17	2	24.18	5	24.09	23.60	-3	7,592	-0.04%
2021/03/16	5	23.54	2	23.75	23.60	3	7,732	0.04%
2021/03/15	17	24.22	28	23.62	24.20	-11	7,843	-0.14%
2021/03/12	17	22.60	4	22.68	22.35	13	8,293	0.16%
2021/03/11	11	22.30	3	22.40	22.50	8	8,751	0.09%
2021/03/10	11	22.16	0	0.00	22.00	11	8,925	0.12%
2021/03/08	4	22.19	17	22.76	22.00	-13	9,446	-0.14%
2021/03/05	11	22.54	1	22.45	22.50	10	9,853	0.10%
2021/03/04	6	23.03	6	22.95	22.80	0	10,065	0.00%
2021/03/03	49	23.57	1	24.75	23.15	48	10,324	0.46%
2021/03/02	0	0.00	22	24.94	25.30	-22	10,218	-0.22%
2021/02/26	17	23.07	0	0.00	23.00	17	10,230	0.17%
2021/02/25	12	23.60	10	23.95	23.55	2	10,884	0.02%
2021/02/24	20	24.18	13	24.20	24.25	7	10,966	0.06%
2021/02/23	3	23.47	0	0.00	23.40	3	10,839	0.03%
2021/02/22	16	23.98	3	23.85	23.90	13	10,788	0.12%
2021/02/19	2	22.70	0	0.00	23.10	2	10,673	0.02%
2021/02/18	4	22.45	14	22.87	22.85	-10	10,663	-0.09%
2021/02/17	1	22.65	19	22.25	22.45	-18	10,550	-0.17%
2021/02/05	5	20.74	0	0.00	20.85	5	10,475	0.05%
2021/02/04	3	21.32	5	21.30	20.95	-2	10,468	-0.02%
2021/02/03	1	21.20	8	21.33	21.05	-7	10,451	-0.07%
2021/02/02	1	20.60	2	20.85	20.60	-1	10,454	-0.01%
2021/02/01	19	20.09	25	20.00	20.05	-6	10,433	-0.06%
2021/01/29	4	21.08	1	21.15	20.60	3	10,480	0.03%
2021/01/28	0	0.00	3	21.80	21.40	-3	10,481	-0.03%
2021/01/27	0	0.00	11	21.65	21.85	-11	10,410	-0.11%
2021/01/26	1	21.40	0.5	21.10	21.10	0.5	10,385	0.00%
2021/01/25	3	20.97	2	21.30	21.50	1	10,372	0.01%
2021/01/22	0	0.00	8	21.04	21.25	-8	10,346	-0.08%
2021/01/21	17	21.31	16	21.48	20.85	1	10,308	0.01%
2021/01/20	11	21.11	0	0.00	21.00	11	10,282	0.11%
2021/01/19	16	22.14	13	22.31	22.00	3	10,310	0.03%
2021/01/18	9	21.11	48	21.44	21.50	-39	10,283	-0.38%
2021/01/15	13	22.24	67	22.29	21.90	-54	10,273	-0.53%
2021/01/14	6	22.90	30	22.59	23.25	-24	10,208	-0.24%
2021/01/13	10	22.34	0	0.00	22.65	10	10,221	0.10%
2021/01/12	37	22.05	30	21.75	21.75	7	10,497	0.07%
2021/01/11	3	22.30	0	0.00	22.80	3	10,476	0.03%
2021/01/08	35	23.14	1	23.40	22.50	34	10,420	0.33%
2021/01/07	4	23.15	1	23.35	23.00	3	10,327	0.03%
2021/01/06	6	22.97	0	0.00	22.75	6	10,263	0.06%
2021/01/05	5	24.00	1	23.70	23.70	4	10,140	0.04%
2021/01/04	12	24.15	1	24.70	24.00	11	10,074	0.11%
2020/12/31	59	24.82	4	24.71	24.40	55	9,957	0.55%
2020/12/30	25	25.34	3	25.63	25.10	22	9,864	0.22%
2020/12/29	34	26.14	9	26.36	25.00	25	9,700	0.26%
2020/12/28	18	26.01	53	25.90	27.10	-35	9,191	-0.38%
2020/12/25	25	24.82	29	24.91	24.65	-4	8,791	-0.05%
2020/12/24	7	25.02	62	25.02	24.60	-55	8,713	-0.63%
2020/12/23	42	24.16	5	24.20	24.35	37	8,513	0.43%
2020/12/22	5	24.64	2	25.35	23.55	3	8,524	0.04%
2020/12/21	9	24.71	22.5	24.76	24.55	-13.5	8,407	-0.16%
2020/12/18	2	24.35	8	24.53	24.25	-6	8,315	-0.07%
2020/12/17	20	23.55	58	24.34	23.60	-38	8,165	-0.47%
2020/12/16	16	23.11	0.4	22.95	22.95	15.6	7,958	0.20%
2020/12/15	5	23.00	0	0.00	22.75	5	7,936	0.06%
2020/12/11	4	24.23	10	24.75	24.30	-6	7,860	-0.08%
2020/12/10	19.3	23.26	0	0.00	23.50	19.3	7,593	0.25%
2020/12/09	2	24.60	1	24.85	24.65	1	7,409	0.01%
2020/12/08	16	25.18	15	25.17	25.30	1	7,259	0.01%
2020/12/07	12	23.90	24.8	24.50	24.50	-12.8	6,682	-0.19%
2020/12/04	0	0.00	16.1	21.82	22.30	-16.1	6,248	-0.26%
2020/12/03	0	0.00	2	20.55	20.30	-2	6,111	-0.03%
2020/12/02	52	21.37	4	21.64	21.45	48	6,069	0.79%
2020/12/01	2	19.75	8	20.95	21.40	-6	6,135	-0.10%
2020/11/30	0	0.00	3	20.55	20.20	-3	5,683	-0.05%
2020/11/27	2	19.90	6	19.90	19.95	-4	5,517	-0.07%
2020/11/26	3	19.10	25	18.99	19.10	-22	5,195	-0.42%
2020/11/25	23	18.48	2	18.13	18.15	21	4,977	0.42%
2020/11/24	6	19.67	0	0.00	18.45	6	4,843	0.12%
2020/11/23	2	18.00	21	18.34	19.00	-19	4,156	-0.46%
2020/11/16	0	0.00	5	16.85	16.60	-5	4,140	-0.12%
2020/11/13	5	16.50	0	0.00	16.45	5	4,152	0.12%
2020/11/12	2	16.35	0	0.00	16.50	2	4,158	0.05%
2020/11/10	3	16.90	0	0.00	16.75	3	4,182	0.07%
2020/11/06	0	0.00	3	17.60	17.60	-3	4,154	-0.07%
2020/11/02	8	16.41	0	0.00	16.35	8	4,136	0.19%
2020/10/30	4	16.96	0	0.00	16.70	4	4,179	0.10%
2020/10/29	3	17.12	6	17.15	17.15	-3	4,245	-0.07%
2020/10/28	1	17.90	0	0.00	17.65	1	4,385	0.02%
2020/10/27	15	17.99	0	0.00	17.70	15	4,427	0.34%
2020/10/26	6	18.78	6	18.95	18.95	0	4,387	0.00%
2020/10/23	6	18.90	0	0.00	18.90	6	4,402	0.14%
2020/10/22	0	0.00	0.2	18.40	18.35	-0.2	4,398	0.00%
2020/10/20	0	0.00	9	20.38	19.85	-9	4,334	-0.21%
2020/10/19	0	0.00	4	18.26	19.05	-4	4,077	-0.10%
2020/10/14	0	0.00	2	17.85	17.65	-2	4,353	-0.05%
2020/10/13	0.5	17.05	0	17.05	17.05	0.5	4,797	0.01%
2020/10/07	1	17.55	0	0.00	17.50	1	5,256	0.02%
2020/10/06	0	0.00	0	17.20	17.30	0	5,375	0.00%
2020/10/05	0	0.00	5	16.97	16.65	-5	5,479	-0.09%
2020/09/30	0	0.00	6.5	16.44	16.45	-6.5	5,467	-0.12%
2020/09/29	12	16.37	3	17.30	15.55	9	5,449	0.17%
2020/09/28	8	17.38	5	17.68	17.05	3	5,473	0.05%
2020/09/16	15	9.48	34.5	9.51	9.41	-19.5	5,542	-0.35%
2020/09/15	5	9.73	16	9.95	9.69	-11	5,444	-0.20%
2020/09/14	2	9.91	18.7	9.89	10.15	-16.7	5,374	-0.31%
2020/09/11	20	9.46	52.2	9.42	9.50	-32.2	5,211	-0.62%
2020/09/10	12	9.85	3.6	9.92	9.80	8.4	5,174	0.16%
2020/09/09	10	9.99	25.9	9.98	9.99	-15.9	5,154	-0.31%
2020/09/08	8	10.02	0	0.00	9.98	8	5,201	0.15%
2020/09/04	12	10.04	0	0.00	10.25	12	5,126	0.23%
2020/09/02	11	10.19	2	10.20	10.15	9	5,144	0.17%
2020/09/01	20	10.09	0	0.00	10.05	20	5,150	0.39%
2020/08/31	31	10.13	3	10.08	10.05	28	5,140	0.54%
2020/08/28	1	10.25	0	0.00	10.30	1	5,215	0.02%
2020/08/27	6	10.31	3	10.70	10.25	3	5,453	0.06%
2020/08/26	8	11.16	46	11.25	10.60	-38	5,289	-0.72%
2020/08/25	0	0.00	0.1	11.30	11.30	-0.1	4,870	0.00%
2020/08/24	0	0.00	13	10.22	10.30	-13	4,826	-0.27%
2020/08/21	0	0.00	60	9.30	9.38	-60	4,749	-1.26%
2020/08/20	1	9.23	0	0.00	9.22	1	4,736	0.02%
2020/08/19	16	9.94	0	0.00	9.94	16	4,687	0.34%
2020/08/18	5	9.92	0	0.00	9.87	5	4,663	0.11%
2020/08/17	12	9.89	5	9.90	9.94	7	4,654	0.15%
2020/08/13	5	9.94	0	0.00	9.86	5	4,635	0.11%
2020/08/12	1	9.99	0	0.00	10.10	1	4,617	0.02%
2020/08/11	0	0.00	30	10.28	10.40	-30	4,521	-0.66%
2020/08/10	20	9.56	8	9.56	9.46	12	4,401	0.27%
2020/08/07	1	9.70	0	0.00	9.66	1	4,395	0.02%
2020/08/06	24	9.82	0	0.00	9.74	24	4,390	0.55%
2020/08/03	0	0.00	7	9.74	9.77	-7	4,362	-0.16%
2020/07/31	2	10.00	0	0.00	9.97	2	4,350	0.05%
2020/07/27	7	10.10	8	10.95	10.10	-1	4,318	-0.02%
2020/07/24	1	10.65	87	10.58	10.45	-86	4,274	-2.01%
2020/07/23	80	11.28	10	11.10	11.05	70	4,198	1.67%
2020/07/22	2	10.90	5	10.60	11.00	-3	4,048	-0.07%
2020/07/21	10	10.01	6	10.20	10.60	4	3,991	0.10%
2020/07/20	29	9.87	6	10.00	10.10	23	3,962	0.58%
2020/07/17	35	9.97	0	0.00	9.95	35	3,936	0.89%
2020/07/15	0	0.00	5	10.50	10.25	-5	3,905	-0.13%
2020/07/14	7	10.55	3	10.65	10.60	4	3,919	0.10%
2020/07/13	13	11.07	55	10.19	11.45	-42	3,884	-1.08%
2020/07/10	15	10.65	0	0.00	10.65	15	3,708	0.40%
2020/07/09	34	11.82	12	11.80	11.80	22	3,645	0.60%
2020/07/08	60	13.66	41	13.58	13.10	19	3,509	0.54%
2020/07/07	0	0.00	20	12.50	12.50	-20	3,052	-0.66%
2020/07/06	0	0.00	53	11.22	11.40	-53	3,002	-1.77%
2020/07/03	14	10.25	154	10.33	10.40	-140	2,902	-4.82%	大賣/鉅額交易
2020/07/02	4	9.46	8	9.34	9.47	-4	2,592	-0.15%
2020/07/01	1	8.61	62	8.49	8.61	-61	2,418	-2.52%
2020/06/30	4	7.83	0	0.00	7.83	4	2,297	0.17%
2020/06/24	22	7.98	6	8.20	7.96	16	2,243	0.71%
2020/06/23	5	8.08	89	8.17	8.37	-84	2,162	-3.88%
2020/06/22	7	7.62	0	0.00	7.61	7	2,067	0.34%
2020/06/19	13	7.86	0	0.00	7.73	13	2,072	0.63%
2020/06/17	10	8.04	0	0.00	7.89	10	2,033	0.49%
2020/06/16	3	7.83	6	7.91	7.99	-3	2,014	-0.15%
2020/06/15	6	8.09	82	8.01	8.10	-76	1,981	-3.84%
2020/06/12	6	7.24	5	7.44	7.40	1	1,893	0.05%
2020/06/11	41	7.65	0	0.00	7.50	41	1,869	2.19%
2020/06/10	16	7.89	0	0.00	7.90	16	1,823	0.88%
2020/06/09	0	0.00	27	8.25	8.20	-27	1,772	-1.52%
2020/06/08	7	8.06	18	8.29	8.37	-11	1,724	-0.64%
2020/06/05	42	8.03	84	8.02	8.04	-42	1,673	-2.51%
2020/06/04	23	8.06	16	8.30	8.19	7	1,633	0.43%
2020/06/03	8	8.17	81	8.14	8.25	-73	1,531	-4.77%
2020/06/01	0	0.00	23	6.74	6.82	-23	1,234	-1.86%
2020/05/29	0	0.00	10	6.19	6.20	-10	1,234	-0.81%
2020/05/28	0	0.00	17	6.20	6.15	-17	1,262	-1.35%
2020/05/27	0	0.00	5	6.07	6.08	-5	1,300	-0.38%
2020/05/26	1	6.12	0	0.00	6.08	1	1,421	0.07%
2020/05/25	3	6.06	0	0.00	6.10	3	1,449	0.21%
2020/05/22	0	0.00	5	6.23	6.22	-5	1,491	-0.34%
2020/05/21	0	0.00	13	6.22	6.23	-13	1,484	-0.88%
2020/05/20	1	6.17	0	0.00	6.20	1	1,479	0.07%
2020/05/19	35	6.16	9	6.16	6.17	26	1,474	1.76%
2020/05/15	11	6.29	0	0.00	6.22	11	1,454	0.76%
2020/05/14	10	6.46	18	6.65	6.14	-8	1,430	-0.56%
2020/05/13	4	6.68	0	0.00	6.68	4	1,409	0.28%
2020/05/12	7	6.72	0	0.00	6.73	7	1,399	0.50%
2020/05/11	35	6.70	0	0.00	6.68	35	1,390	2.52%
2020/05/08	1	6.66	0	0.00	6.65	1	1,377	0.07%
2020/05/07	9	6.57	0	0.00	6.55	9	1,359	0.66%
2020/05/06	2	6.76	0	0.00	6.64	2	1,353	0.15%
2020/05/05	0	0.00	5	6.65	6.69	-5	1,340	-0.37%
2020/05/04	0	0.00	1	6.55	6.52	-1	1,328	-0.08%
2020/04/30	1	6.70	8	6.84	6.70	-7	1,309	-0.53%
2020/04/28	4	6.19	0	0.00	6.20	4	1,285	0.31%
2020/04/22	8	5.80	0	0.00	6.05	8	1,307	0.61%
2020/04/21	3	6.11	92	6.19	6.10	-89	1,293	-6.88%
2020/04/17	1	6.65	24	6.81	6.53	-23	1,265	-1.82%
2020/04/16	0	0.00	11	6.23	6.49	-11	1,214	-0.91%
2020/04/15	14	5.77	13	5.86	5.90	1	1,172	0.09%
2020/04/14	0	0.00	1	5.65	5.65	-1	1,150	-0.09%
2020/04/13	0	0.00	3	5.63	5.58	-3	1,147	-0.26%
2020/04/10	0	0.00	6	5.60	5.64	-6	1,146	-0.52%
2020/04/09	10	5.60	19	5.46	5.50	-9	1,140	-0.79%
2020/04/08	0	0.00	13	5.27	5.58	-13	1,136	-1.14%
2020/04/07	0	0.00	3	5.16	5.18	-3	1,124	-0.27%
2020/04/01	0	0.00	10	4.97	5.12	-10	1,183	-0.84%
2020/03/26	1	5.05	4	4.96	5.05	-3	1,233	-0.24%
2020/03/25	0	0.00	2	4.99	5.01	-2	1,344	-0.15%
2020/03/24	2	4.56	0	0.00	4.56	2	1,377	0.15%
2020/03/12	5	5.70	2	5.76	5.55	3	1,487	0.20%
2020/03/11	3	6.05	0	0.00	6.00	3	1,485	0.20%
2020/03/09	7	5.79	0	0.00	5.74	7	1,484	0.47%
2020/03/04	4	6.59	0	0.00	6.57	4	1,436	0.28%
2020/03/03	10	6.79	2	6.82	6.75	8	1,419	0.56%
2020/03/02	10	6.63	0	0.00	6.70	10	1,393	0.72%
2020/02/27	22	7.08	10	7.23	7.06	12	1,355	0.89%
2020/02/26	0	0.00	3	7.46	7.46	-3	1,243	-0.24%
2020/02/25	1	8.28	40	8.28	8.28	-39	1,221	-3.19%
2020/02/20	4	9.27	0	0.00	9.42	4	1,173	0.34%
2020/02/19	2	9.13	0	0.00	9.18	2	1,171	0.17%
2020/02/17	0	0.00	1	9.18	9.18	-1	1,170	-0.09%
2020/02/13	5	9.26	0	0.00	9.22	5	1,171	0.43%
2020/02/12	11	9.26	0	0.00	9.27	11	1,176	0.94%
2020/02/10	2	8.92	0	0.00	9.08	2	1,178	0.17%
2020/01/16	3	10.25	0	0.00	10.25	3	1,183	0.25%
2020/01/10	8	10.27	0	0.00	10.25	8	1,187	0.67%
2020/01/08	11	10.25	0	0.00	10.30	11	1,190	0.92%
2020/01/07	4	10.38	0	0.00	10.45	4	1,195	0.33%
2020/01/03	7	10.83	10	10.70	10.65	-3	1,180	-0.25%
2019/12/30	24	10.90	7	10.99	10.90	17	1,141	1.49%
2019/12/27	3	10.35	0	0.00	10.60	3	1,087	0.28%
2019/12/26	19	10.31	0	0.00	10.30	19	1,070	1.78%
2019/12/24	0	0.00	3	10.80	10.65	-3	1,032	-0.29%
2019/12/23	1	10.95	5	10.67	10.70	-4	1,024	-0.39%
2019/12/20	30	10.92	5	10.92	10.85	25	992	2.52%
2019/12/19	0	0.00	4	10.68	10.65	-4	869	-0.46%
2019/12/18	4	10.18	3	10.15	10.45	1	815	0.12%
2019/12/17	3	10.30	0	0.00	10.40	3	782	0.38%
2019/12/10	14	9.55	8	9.89	9.88	6	679	0.88%
2019/12/04	1	9.58	0	0.00	9.57	1	641	0.16%
2019/12/03	2	9.29	0	0.00	9.34	2	638	0.31%
2019/12/02	2	9.23	0	0.00	9.21	2	641	0.31%
2019/11/27	2	9.18	1	9.22	9.35	1	643	0.16%
2019/11/25	4	8.85	0	0.00	8.84	4	616	0.65%
2019/11/21	4	9.10	0	0.00	9.07	4	592	0.68%
2019/11/19	3	9.13	0	0.00	9.12	3	589	0.51%
2019/11/15	4	9.15	0	0.00	9.15	4	583	0.69%
2019/11/14	3	9.22	0	0.00	9.22	3	578	0.52%
2019/11/11	0	0.00	3	9.26	9.26	-3	581	-0.52%
2019/11/07	0	0.00	8	9.40	9.42	-8	580	-1.38%
2019/11/06	0	0.00	3	9.42	9.40	-3	578	-0.52%
2019/11/05	6	9.50	0	0.00	9.48	6	578	1.04%
2019/11/01	2	9.42	0	0.00	9.40	2	583	0.34%
2019/10/31	3	9.52	0	0.00	9.50	3	585	0.51%
2019/10/30	5	9.68	0	0.00	9.65	5	578	0.86%
2019/10/29	17	9.70	0	0.00	9.74	17	575	2.95%
2019/10/23	10	10.01	0	0.00	9.97	10	645	1.55%
2019/10/22	1	10.05	0	0.00	10.00	1	680	0.15%
2019/10/21	4	10.10	0	0.00	10.15	4	676	0.59%
2019/10/18	7	10.12	0	0.00	10.00	7	684	1.02%
2019/10/16	10	10.16	0	0.00	10.15	10	713	1.40%
2019/10/14	15	10.35	0	0.00	10.30	15	718	2.09%
2019/10/08	5	10.41	0	0.00	10.35	5	760	0.66%
2019/10/04	1	10.45	0	0.00	10.40	1	779	0.13%
2019/10/02	5	10.55	0	0.00	10.55	5	781	0.64%
2019/10/01	5	10.61	0	0.00	10.70	5	783	0.64%
2019/09/27	3	10.55	0	0.00	10.60	3	788	0.38%
2019/09/26	2	10.85	0	0.00	10.75	2	793	0.25%
2019/09/25	4	10.80	0	0.00	10.75	4	797	0.50%
2019/09/23	8	10.74	0	0.00	10.80	8	845	0.95%
2019/09/20	3	10.65	0	0.00	10.70	3	850	0.35%
2019/09/12	4	10.74	0	0.00	10.65	4	845	0.47%
2019/09/05	0	0.00	3	11.20	11.25	-3	842	-0.36%
2019/08/27	1	10.80	0	0.00	10.70	1	993	0.10%
2019/08/26	1	10.45	0	0.00	10.60	1	1,027	0.10%
2019/08/16	26	10.58	0	0.00	10.70	26	1,207	2.15%
2019/08/14	1	10.50	0	0.00	10.50	1	1,312	0.08%
2019/08/13	0	0.00	30	10.40	10.45	-30	1,314	-2.28%
2019/08/12	3	10.45	0	0.00	10.50	3	1,312	0.23%
2019/08/06	10	10.33	0	0.00	10.45	10	1,306	0.77%
2019/08/02	0	0.00	5	11.00	10.95	-5	1,298	-0.39%
2019/08/01	0	0.00	3	11.20	11.20	-3	1,299	-0.23%
2019/07/30	7	11.23	0	0.00	11.15	7	1,302	0.54%
2019/07/29	2	11.35	0	0.00	11.35	2	1,290	0.15%
2019/07/26	8	11.48	0	0.00	11.55	8	1,278	0.63%
2019/07/25	0	0.00	8	11.96	11.80	-8	1,249	-0.64%
2019/07/24	3	11.10	42	11.58	11.60	-39	1,163	-3.35%
2019/07/22	0	0.00	12	11.35	11.20	-12	1,125	-1.07%
2019/07/19	30	11.25	5	11.38	11.35	25	1,120	2.23%
2019/07/18	6	11.05	0	0.00	11.05	6	1,080	0.56%
2019/07/17	3	11.00	0	0.00	11.00	3	1,079	0.28%
2019/07/16	0	0.00	5	11.25	11.15	-5	1,077	-0.46%
2019/07/12	0	0.00	11	11.20	11.30	-11	1,064	-1.03%
2019/07/11	0	0.00	3	11.35	11.35	-3	1,078	-0.28%
2019/07/03	0	0.00	3	11.10	11.00	-3	1,099	-0.27%
2019/06/28	10	11.10	3	11.35	11.10	7	1,084	0.65%
2019/06/19	4	10.53	0	0.00	10.60	4	1,065	0.38%
2019/06/18	3	10.40	0	0.00	10.40	3	1,067	0.28%
2019/06/13	0	0.00	1	10.80	10.70	-1	1,063	-0.09%
2019/06/12	2	10.85	0	0.00	10.90	2	1,067	0.19%
2019/06/11	8	11.05	0	0.00	10.80	8	1,067	0.75%
2019/06/10	3	11.30	0	0.00	11.35	3	1,041	0.29%
2019/06/05	0	0.00	1	11.50	11.45	-1	1,031	-0.10%
2019/06/03	0	0.00	6	11.70	11.85	-6	996	-0.60%
2019/05/31	1	10.70	1	11.00	11.45	0	921	0.00%
2019/05/24	3	10.75	4	10.78	11.05	-1	913	-0.11%
2019/05/22	0	0.00	3	11.00	11.00	-3	908	-0.33%
2019/05/20	0	0.00	18	8.97	9.13	-18	798	-2.25%
2019/05/13	0	0.00	10	9.16	9.06	-10	817	-1.22%
2019/05/10	1	9.26	2	9.21	9.23	-1	814	-0.12%
2019/05/09	2	9.21	0	0.00	9.17	2	808	0.25%
2019/05/08	3	9.60	0	0.00	9.57	3	797	0.38%
2019/05/06	2	9.74	0	0.00	9.76	2	787	0.25%
2019/04/30	0	0.00	3	9.81	9.83	-3	782	-0.38%
2019/04/25	0	0.00	0.2	10.00	10.05	-0.2	771	-0.03%
2019/04/24	0	0.00	5	10.10	10.05	-5	770	-0.65%
2019/04/23	23	10.09	0	0.00	10.00	23	767	2.99%
2019/04/19	3	10.10	0	0.00	10.20	3	757	0.40%
2019/04/18	8	10.32	0	0.00	10.15	8	744	1.07%
2019/04/17	8	10.11	1	10.55	10.60	7	731	0.96%
2019/04/16	5	10.00	10	9.98	10.05	-5	697	-0.72%
2019/04/12	3	10.00	0	0.00	10.00	3	686	0.44%
2019/04/10	5	10.09	8	10.05	10.05	-3	678	-0.44%
2019/04/08	11	10.15	0	0.00	10.15	11	666	1.65%
2019/04/03	2	10.15	0	0.00	10.10	2	661	0.30%
2019/04/02	10	10.16	0	0.00	10.20	10	658	1.52%
2019/03/29	2	10.10	0	0.00	10.10	2	641	0.31%
2019/03/28	3	10.15	0	0.00	10.20	3	667	0.45%
2019/03/26	0	0.00	20	10.25	10.25	-20	723	-2.76%
2019/03/25	5	10.10	0	0.00	10.25	5	738	0.68%
2019/03/22	3	10.40	0	0.00	10.25	3	762	0.39%
2019/03/21	8	10.46	0	0.00	10.50	8	774	1.03%
2019/03/20	3	10.75	0	0.00	10.60	3	778	0.39%
2019/03/18	10	10.39	7	10.39	10.50	3	782	0.38%
2019/03/15	40	10.60	3	10.55	10.55	37	775	4.77%
2019/03/14	0	0.00	22	10.88	10.75	-22	764	-2.88%
2019/03/12	2	10.93	0	0.00	10.90	2	766	0.26%
2019/03/11	0	0.00	3	11.10	11.10	-3	762	-0.39%
2019/03/08	0	0.00	1	10.60	10.80	-1	765	-0.13%
2019/03/06	0	0.00	15	11.11	11.00	-15	764	-1.96%
2019/03/05	2	10.55	0	0.00	10.75	2	753	0.27%
2019/03/04	3	10.80	4	10.85	10.80	-1	746	-0.13%
2019/02/27	3	10.98	0	0.00	11.00	3	736	0.41%
2019/02/26	1	11.15	8	11.20	11.05	-7	724	-0.97%
2019/02/25	10	11.12	20	11.14	11.00	-10	706	-1.42%
2019/02/22	22	11.47	30	11.41	11.40	-8	666	-1.20%
2019/02/21	11	10.55	6	10.55	10.55	5	550	0.91%
2019/02/15	0	0.00	3	9.80	9.69	-3	516	-0.58%
2019/02/13	7	9.19	0	0.00	9.20	7	493	1.42%
2019/02/11	5	9.15	0	0.00	9.13	5	488	1.02%
2019/01/30	4	9.20	0	0.00	9.18	4	488	0.82%
2019/01/28	5	9.28	0	0.00	9.28	5	484	1.03%
2019/01/25	3	9.27	0	0.00	9.28	3	487	0.62%
2019/01/23	8	9.29	0	0.00	9.27	8	498	1.60%
2019/01/21	4	9.27	0	0.00	9.47	4	502	0.80%
2019/01/17	6	9.18	0	0.00	9.15	6	524	1.14%
2019/01/16	1	9.15	0	0.00	9.11	1	546	0.18%
2019/01/11	3	9.32	0	0.00	9.36	3	546	0.55%
2019/01/08	5	9.53	0	0.00	9.52	5	550	0.91%
2019/01/07	7	9.55	0	0.00	9.41	7	553	1.26%
2019/01/04	5	9.24	0	0.00	9.47	5	557	0.90%
2019/01/02	3	9.91	0	0.00	9.90	3	576	0.52%
2018/12/27	22	9.97	0	0.00	9.87	22	584	3.76%
2018/12/26	12	9.93	0	0.00	9.90	12	578	2.08%
2018/12/22	0	0.00	10	10.18	10.10	-10	574	-1.74%
2018/12/21	0	0.00	2	10.40	10.10	-2	574	-0.35%
2018/12/20	0	0.00	14	10.60	10.40	-14	546	-2.56%
2018/12/19	1	10.75	12	10.40	10.80	-11	523	-2.10%
2018/12/18	0	0.00	13	10.13	10.15	-13	489	-2.66%
2018/12/17	0	0.00	3	10.20	10.40	-3	484	-0.62%
2018/12/14	3	10.10	11	9.97	10.00	-8	459	-1.74%
2018/12/13	3	9.16	0	0.00	9.58	3	441	0.68%
2018/12/11	8	8.88	0	0.00	8.83	8	436	1.83%
2018/12/10	0	0.00	1	8.95	8.96	-1	441	-0.23%
2018/12/07	8	9.07	0	0.00	9.08	8	452	1.77%
2018/12/06	1	8.90	0	0.00	8.90	1	456	0.22%
2018/12/04	20	9.33	0	0.00	9.32	20	475	4.20%
2018/12/03	15	9.42	0	0.00	9.30	15	493	3.04%
2018/11/29	13	9.44	0	0.00	9.37	13	488	2.66%
2018/11/28	4	9.12	0	0.00	9.35	4	485	0.82%
2018/11/21	0	0.00	1.8	8.84	8.84	-1.8	507	-0.35%
2018/11/20	8	8.76	0	0.00	8.75	8	510	1.57%
2018/11/16	3	8.66	0	0.00	8.66	3	518	0.58%
2018/11/14	0	0.00	4	8.54	8.55	-4	523	-0.76%
2018/11/13	1	8.37	0	0.00	8.51	1	532	0.19%
2018/11/09	0	0.00	3	8.72	8.72	-3	547	-0.55%
2018/11/08	1	8.90	0	0.00	8.87	1	566	0.18%
2018/10/31	5	8.20	0	0.00	8.51	5	678	0.74%
2018/10/24	17	8.82	0	0.00	8.81	17	766	2.22%
2018/10/19	4	9.23	0	0.00	9.30	4	766	0.52%
2018/10/05	8	10.80	0	0.00	10.80	8	1,014	0.79%
2018/09/25	0	0.00	1	11.45	11.45	-1	1,061	-0.09%
2018/09/21	1	11.55	3	11.55	11.65	-2	1,067	-0.19%
2018/09/17	0	0.00	10	11.40	11.35	-10	1,100	-0.91%
2018/09/10	0	0.00	7	11.88	11.60	-7	1,190	-0.59%
2018/09/07	2	12.45	5	12.30	12.35	-3	1,221	-0.25%
2018/09/04	2	12.20	0	0.00	12.30	2	1,260	0.16%
2018/09/03	2	12.25	0	0.00	12.20	2	1,302	0.15%
2018/08/31	0	0.00	41.6	12.45	12.45	-41.6	1,318	-3.16%
2018/08/30	3	12.30	30	12.31	12.35	-27	1,371	-1.97%
2018/08/29	6	12.35	12	12.30	12.30	-6	1,446	-0.41%
2018/08/28	0	0.00	18	12.40	12.35	-18	1,487	-1.21%
2018/08/27	3	12.30	30	12.30	12.50	-27	1,548	-1.74%
2018/08/23	0	0.00	70	12.30	12.30	-70	1,753	-3.99%
2018/08/22	0	0.00	5	12.30	12.30	-5	1,934	-0.26%
2018/08/21	0	0.00	65	12.40	12.30	-65	2,321	-2.80%
2018/08/20	0	0.00	35	12.20	12.25	-35	2,472	-1.42%
2018/08/17	10	12.36	0	0.00	12.25	10	2,564	0.39%
2018/08/16	3	12.45	0	0.00	12.50	3	2,570	0.12%
2018/08/15	5	12.10	148	12.20	12.30	-143	2,602	-5.50%	大賣/鉅額交易
2018/08/13	10	12.30	43	12.90	12.30	-33	2,638	-1.25%
2018/08/10	6	13.17	66	13.09	12.90	-60	2,604	-2.30%
2018/08/09	1	13.50	3	14.00	13.65	-2	2,580	-0.08%
2018/08/02	2	14.05	0	0.00	13.90	2	2,625	0.08%
2018/08/01	2	13.35	30	14.26	14.35	-28	2,596	-1.08%
2018/07/30	4	13.35	0	0.00	13.30	4	2,560	0.16%
2018/07/27	5	13.62	0	0.00	13.70	5	2,554	0.20%
2018/07/25	5	13.75	0	0.00	13.95	5	2,543	0.20%
2018/07/24	1	13.50	3	13.85	13.85	-2	2,533	-0.08%
2018/07/23	6	13.53	0	0.00	13.45	6	2,531	0.24%
2018/07/20	0	0.00	32	14.06	13.80	-32	2,530	-1.26%
2018/07/19	0	0.00	2	13.90	13.90	-2	2,515	-0.08%
2018/07/18	4	14.13	0	0.00	14.05	4	2,508	0.16%
2018/07/17	0	0.00	3	14.15	14.00	-3	2,504	-0.12%
2018/07/16	4	14.56	42	14.68	14.60	-38	2,467	-1.54%
2018/07/13	8	12.78	11	12.80	13.45	-3	2,337	-0.13%
2018/07/12	0	0.00	5	12.30	12.25	-5	2,322	-0.22%
2018/07/11	2	12.25	0	0.00	12.20	2	2,330	0.09%
2018/07/10	2	12.35	0	0.00	12.20	2	2,333	0.09%
2018/07/06	3	11.95	0	0.00	12.30	3	2,349	0.13%
2018/07/05	7	12.42	0	0.00	12.35	7	2,339	0.30%
2018/07/04	3	12.60	0	0.00	12.65	3	2,348	0.13%
2018/07/03	4	13.03	0.2	12.80	12.90	3.8	2,339	0.16%
2018/06/29	5	13.11	0	0.00	13.15	5	2,337	0.21%
2018/06/26	3	12.70	0	0.00	13.05	3	2,357	0.13%
2018/06/25	7	13.21	0	0.00	13.10	7	2,345	0.30%
2018/06/22	10	13.52	0	0.00	13.45	10	2,347	0.43%
2018/06/21	0	0.00	1	13.55	13.60	-1	2,346	-0.04%
2018/06/20	6	13.56	3	14.35	13.60	3	2,352	0.13%
2018/06/15	2	14.45	11	14.80	14.80	-9	2,293	-0.39%
2018/06/14	2	14.10	0	0.00	14.15	2	2,251	0.09%
2018/06/13	6	14.08	0	0.00	14.00	6	2,246	0.27%
2018/06/12	4	14.24	0	0.00	14.20	4	2,234	0.18%
2018/06/11	12	14.09	0	0.00	14.10	12	2,217	0.54%
2018/06/08	2	14.65	0	0.00	14.60	2	2,191	0.09%
2018/06/07	4	14.85	3	15.00	14.80	1	2,186	0.05%
2018/06/06	0	0.00	5	14.95	15.10	-5	2,157	-0.23%
2018/06/05	3	14.40	0	0.00	14.70	3	2,088	0.14%
2018/06/04	0	0.00	2	14.90	14.70	-2	2,062	-0.10%
2018/06/01	2	14.35	0	0.00	14.30	2	2,029	0.10%
2018/05/31	2	14.80	10	15.05	14.70	-8	1,961	-0.41%
2018/05/30	5	15.06	22	15.30	15.35	-17	1,847	-0.92%
2018/05/29	31	15.09	18	15.29	15.70	13	1,679	0.77%
2018/05/28	2	14.00	13	13.66	14.30	-11	1,306	-0.84%
2018/05/25	4	12.85	13	13.17	13.05	-9	1,166	-0.77%
2018/05/16	0	0.00	272	11.70	11.80	-272	1,059	-25.66%	大賣/鉅額交易
2018/05/10	0	0.00	3	11.45	11.60	-3	1,137	-0.26%
2018/05/08	2	10.75	0	0.00	10.85	2	1,139	0.18%
2018/05/02	7	10.85	0	0.00	10.85	7	1,348	0.52%
2018/04/30	3	10.80	0	0.00	10.90	3	1,382	0.22%
2018/04/26	0	0.00	153	11.00	10.75	-153	1,575	-9.71%	大賣/鉅額交易
2018/04/25	2	10.80	0	0.00	10.85	2	1,607	0.12%
2018/04/24	0	0.00	2	10.95	11.00	-2	1,631	-0.12%
2018/04/23	5	11.10	1	11.15	11.15	4	1,660	0.24%
2018/04/20	3	11.45	0	0.00	11.50	3	1,725	0.17%
2018/04/18	3	11.50	0	0.00	11.65	3	1,756	0.17%
2018/04/17	5	11.61	4	11.60	11.40	1	1,764	0.06%
2018/04/16	0	0.00	11	11.84	11.80	-11	1,784	-0.62%
2018/04/12	3	11.70	0.3	11.80	11.90	2.7	1,888	0.14%
2018/04/10	0	0.00	10	11.65	11.80	-10	2,199	-0.45%
2018/04/09	1	11.85	0	0.00	11.80	1	2,226	0.04%
2018/03/30	0	0.00	1	11.95	11.95	-1	2,678	-0.04%
2018/03/29	1	12.10	0	0.00	12.00	1	2,775	0.04%
2018/03/28	0	0.00	2	12.30	12.20	-2	2,822	-0.07%
2018/03/27	3	12.25	2	12.50	12.35	1	2,841	0.04%
2018/03/23	3	12.48	1	12.55	12.40	2	2,838	0.07%
2018/03/21	1	13.00	0	0.00	13.10	1	2,822	0.04%
2018/03/07	5	13.00	0	0.00	12.90	5	3,024	0.17%
2018/03/06	1	13.20	0	0.00	13.15	1	3,052	0.03%
2018/03/05	5	13.10	0	0.00	13.05	5	3,113	0.16%
2018/03/02	3	13.20	0	0.00	13.20	3	3,304	0.09%
2018/02/27	31	13.65	0	0.00	13.45	31	3,354	0.92%
2018/02/21	1	13.50	0	0.00	13.60	1	3,549	0.03%
2018/02/12	0	0.00	5	13.30	13.20	-5	3,570	-0.14%
2018/02/09	5	12.60	0	0.00	13.35	5	3,575	0.14%
2018/02/08	5	13.75	0	0.00	13.65	5	3,582	0.14%
2018/02/07	19	14.09	0	0.00	13.95	19	3,590	0.53%
2018/02/06	15	13.93	0	0.00	13.60	15	3,657	0.41%
2018/02/05	7	14.89	4	14.90	14.95	3	3,698	0.08%
2018/02/02	16	15.43	0	0.00	15.40	16	3,765	0.42%
2018/01/29	10	16.10	4	16.18	16.15	6	3,953	0.15%
2018/01/26	4	15.75	4	15.55	15.55	0	3,923	0.00%
2018/01/25	2	15.40	0	0.00	15.30	2	3,954	0.05%
2018/01/23	0	0.00	5	15.91	15.85	-5	4,214	-0.12%
2018/01/19	11	15.32	0	0.00	15.20	11	4,505	0.24%
2018/01/17	4	15.80	0	0.00	15.75	4	4,940	0.08%
2018/01/16	2	15.75	0	0.00	15.95	2	4,929	0.04%
2018/01/15	2	15.40	0	0.00	15.40	2	4,882	0.04%
2018/01/10	3	15.25	0	0.00	15.15	3	5,052	0.06%
2018/01/08	11	15.70	0	0.00	15.50	11	5,334	0.21%
2018/01/05	9	16.20	0	0.00	16.10	9	5,345	0.17%
2018/01/04	0	0.00	46	16.32	16.80	-46	5,258	-0.87%
2018/01/03	1	15.40	3	15.35	15.50	-2	5,045	-0.04%
2018/01/02	1	15.45	0	0.00	15.45	1	5,017	0.02%