集盛 (1455)-群益金鼎-建成券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
14.20
漲跌
▲0.40
漲幅
+2.90%
成交量
2,668張
產業
上市紡織類股▲1.54%
413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

集盛 (1455)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/05/31	8	14.18	13.2	14.14	14.20	-5.2	4,627	-0.11%
2024/05/30	2	13.70	2.3	13.85	13.80	-0.3	4,812	-0.01%
2024/05/29	6	14.00	2	14.30	13.90	4	4,821	0.08%
2024/05/28	10.2	14.29	2	14.38	14.25	8.2	4,825	0.17%
2024/05/24	3	14.28	2	14.38	14.35	1	4,882	0.02%
2024/05/23	1.3	14.26	5	14.46	14.40	-3.8	4,934	-0.08%
2024/05/22	3.4	14.68	3	14.85	14.55	0.4	4,946	0.01%
2024/05/21	0.2	14.60	3	14.57	14.65	-2.8	5,001	-0.06%
2024/05/20	2.2	14.57	0	0.00	14.60	2.2	5,163	0.04%
2024/05/17	6.4	14.71	2	14.83	14.70	4.4	5,376	0.08%
2024/05/16	1	14.46	2.5	14.34	15.05	-1.5	5,399	-0.03%
2024/05/15	1	13.75	1	13.95	13.85	0	5,271	0.00%
2024/05/14	3.3	13.68	3	13.83	13.80	0.3	5,258	0.01%
2024/05/13	7	13.72	7.1	13.91	13.95	-0.1	5,240	0.00%
2024/05/09	2	14.23	0	0.00	14.15	2	5,195	0.04%
2024/05/08	0.3	14.35	4	14.31	14.40	-3.7	5,190	-0.07%
2024/05/07	2.3	14.10	1	14.45	14.15	1.3	5,174	0.03%
2024/05/06	5.2	14.28	7.6	14.38	14.25	-2.4	5,150	-0.05%
2024/05/03	2	14.23	0	0.00	14.20	2	5,112	0.04%
2024/05/02	6.6	14.34	5	14.49	14.45	1.6	5,083	0.03%
2024/04/30	1.3	14.91	0	15.45	14.90	1.3	5,023	0.03%
2024/04/29	1.2	15.58	10.3	15.53	15.30	-9.1	4,954	-0.18%
2024/04/26	0.3	14.75	2	14.83	15.05	-1.7	4,841	-0.04%
2024/04/25	2.2	14.61	2	14.65	14.75	0.2	4,768	0.01%
2024/04/24	1.5	14.63	0	14.80	14.65	1.5	4,697	0.03%
2024/04/23	1.2	13.65	2.4	14.17	14.45	-1.1	4,565	-0.03%
2024/04/22	0.3	13.56	2	13.65	13.80	-1.7	4,457	-0.04%
2024/04/19	0.1	13.00	3	12.75	12.90	-2.9	4,316	-0.07%
2024/04/18	2	12.38	0	0.00	12.55	2	4,260	0.05%
2024/04/17	1	12.60	0	0.00	12.65	1	4,234	0.02%
2024/04/16	0	0.00	3.2	12.61	12.60	-3.2	4,228	-0.08%
2024/04/15	2	12.73	2	12.93	12.80	0	4,192	0.00%
2024/04/12	3	13.28	2	13.30	13.30	1	4,120	0.02%
2024/04/11	3.3	13.91	1	14.45	13.75	2.3	4,060	0.06%
2024/04/10	1	14.25	0.2	14.45	14.25	0.8	3,979	0.02%
2024/04/09	1	14.65	0	0.00	14.60	1	3,936	0.03%
2024/04/03	0.1	14.50	0	0.00	14.55	0.1	3,879	0.00%
2024/04/01	3	14.95	0.3	14.80	14.90	2.7	3,759	0.07%
2024/03/29	1.2	14.31	1	14.50	14.40	0.2	3,675	0.00%
2024/03/28	0.1	14.80	0	0.00	14.80	0.1	3,584	0.00%
2024/03/27	0	0.00	1.1	14.61	14.95	-1.1	3,542	-0.03%
2024/03/26	1.1	14.50	1	14.75	14.40	0.1	3,463	0.00%
2024/03/25	0.5	14.46	3	14.65	14.65	-2.5	3,327	-0.07%
2024/03/22	3.5	14.76	2.4	14.84	14.50	1.1	3,303	0.03%
2024/03/21	1	14.15	1	14.30	14.25	0	3,202	0.00%
2024/03/20	1.4	14.36	2.3	14.51	14.35	-0.9	3,183	-0.03%
2024/03/19	0.3	14.30	1	14.35	14.35	-0.7	3,144	-0.02%
2024/03/18	1.8	14.33	1	14.75	14.30	0.7	3,111	0.02%
2024/03/15	2.3	14.68	0	0.00	14.55	2.3	3,077	0.07%
2024/03/14	0	0.00	1	15.25	15.20	-1	2,945	-0.03%
2024/03/13	0	0.00	1.1	14.60	14.50	-1.1	2,695	-0.04%
2024/03/12	0.1	14.35	0	15.25	14.55	0.1	2,591	0.00%
2024/03/11	0	13.55	0	0.00	13.90	0	2,221	0.00%
2024/03/08	0	0.00	10.3	13.57	13.50	-10.3	2,140	-0.48%
2024/03/07	0.3	13.16	0.1	13.55	13.20	0.1	2,068	0.01%
2024/03/06	0.2	12.98	2	12.98	13.55	-1.8	1,986	-0.09%
2024/03/05	11	13.21	38.3	13.04	12.95	-27.3	1,857	-1.47%
2024/03/04	1.3	12.32	0	0.00	12.30	1.3	1,639	0.08%
2024/03/01	0	0.00	54	12.55	12.55	-54	1,621	-3.33%
2024/02/29	2	12.60	0	0.00	12.60	2	1,598	0.13%
2024/02/27	0	0.00	0.1	12.50	12.60	-0.1	1,559	-0.01%
2024/02/26	7	12.34	17	12.33	12.40	-10	1,523	-0.66%
2024/02/23	0	0.00	4.9	12.21	12.15	-4.9	1,480	-0.33%
2024/02/22	6	12.35	10	12.23	12.35	-4	1,448	-0.28%
2024/02/21	0	0.00	2	11.88	12.45	-2	1,363	-0.15%
2024/02/20	81	11.93	0	0.00	11.60	81	1,187	6.82%
2024/02/19	25	10.96	12	11.03	11.55	13	965	1.35%
2024/02/16	0	0.00	7	10.44	10.50	-7	876	-0.80%
2024/02/05	0	0.00	0.2	10.20	10.15	-0.2	899	-0.02%
2024/01/30	0.2	10.20	1	10.31	10.20	-0.8	956	-0.08%
2024/01/29	2	10.28	0	0.00	10.30	2	991	0.20%
2024/01/26	3	10.33	0.5	10.40	10.35	2.5	993	0.25%
2024/01/24	0	0.00	4	10.43	10.45	-4	1,000	-0.40%
2024/01/23	0	0.00	1	10.30	10.30	-1	994	-0.10%
2024/01/22	0.2	10.20	0	0.00	10.20	0.2	997	0.02%
2024/01/19	2	10.20	2	10.30	10.25	0	997	0.00%
2024/01/16	5	10.25	0	0.00	10.20	5	985	0.51%
2024/01/15	0	0.00	0.7	10.60	10.55	-0.7	974	-0.07%
2024/01/12	5	10.53	0	0.00	10.50	5	979	0.51%
2024/01/11	0	0.00	4	10.65	10.65	-4	989	-0.40%
2024/01/10	5	10.59	0	0.00	10.55	5	1,018	0.49%
2024/01/09	2	10.90	0	0.00	10.90	2	999	0.20%
2024/01/08	0	0.00	4	11.05	11.05	-4	989	-0.40%
2024/01/05	2	10.90	2.3	10.96	10.90	-0.3	980	-0.03%
2024/01/04	2	10.85	2	10.95	10.85	0	975	0.00%
2024/01/03	0.3	10.90	0.3	10.90	10.85	0	977	0.00%
2024/01/02	0	0.00	0	11.05	10.85	0	963	0.00%
2023/12/28	1	10.90	0	0.00	10.95	1	960	0.10%
2023/12/27	4	11.03	3.7	11.13	11.05	0.3	948	0.03%
2023/12/26	3	11.05	2	11.25	11.05	1	946	0.11%
2023/12/25	2	11.10	0	0.00	11.15	2	935	0.21%
2023/12/22	2	11.33	0	0.00	11.30	2	921	0.22%
2023/12/21	3	11.45	0	11.55	11.45	3	914	0.32%
2023/12/20	1.2	11.43	3	11.57	11.60	-1.8	900	-0.20%
2023/12/19	2	11.36	4.2	11.36	11.40	-2.2	882	-0.25%
2023/12/18	8	11.41	4	11.48	11.35	4	873	0.46%
2023/12/15	0.7	11.50	14	11.31	11.50	-13.3	855	-1.56%
2023/12/14	3.2	11.05	2	11.18	11.05	1.2	823	0.15%
2023/12/13	2	11.15	2	11.25	11.15	0	802	0.00%
2023/12/12	5.1	11.23	7.2	11.30	11.20	-2.2	804	-0.27%
2023/12/11	1	11.35	0	0.00	11.40	1	789	0.13%
2023/12/08	6.3	11.45	5.5	11.54	11.45	0.8	781	0.10%
2023/12/07	20	11.68	15.1	11.49	11.45	4.9	769	0.63%
2023/12/06	12.5	11.61	23.2	11.61	11.70	-10.7	713	-1.50%
2023/12/05	0.2	11.15	6	11.15	11.20	-5.8	661	-0.88%
2023/12/04	1.1	11.10	0.1	11.15	11.10	1	655	0.15%
2023/12/01	1	11.05	1	11.10	11.10	0	649	0.00%
2023/11/30	2	11.00	0	0.00	11.00	2	645	0.31%
2023/11/29	0	0.00	4	11.13	11.10	-4	637	-0.63%
2023/11/28	7	11.09	4	11.20	11.10	3	640	0.47%
2023/11/27	1	11.15	2	11.25	11.15	-1	632	-0.16%
2023/11/24	4.9	11.10	4	11.20	11.15	0.9	624	0.14%
2023/11/23	1.1	11.13	4	11.18	11.25	-2.9	619	-0.47%
2023/11/22	5	11.05	5	11.05	11.05	0	596	0.00%
2023/11/21	0.9	10.80	11	10.87	10.90	-10.1	577	-1.74%
2023/11/20	2.2	10.75	3	10.85	10.75	-0.8	567	-0.14%
2023/11/17	8.4	10.74	2	10.90	10.75	6.4	564	1.14%
2023/11/16	2.3	10.72	8	10.79	10.85	-5.7	559	-1.02%
2023/11/15	2.3	10.59	4	10.66	10.60	-1.7	544	-0.31%
2023/11/14	6.9	10.54	7	10.56	10.55	-0.1	537	-0.02%
2023/11/13	2.1	10.67	1	10.85	10.75	1.1	522	0.21%
2023/11/10	7	10.73	7	10.74	10.75	0	512	0.00%
2023/11/09	2.9	10.48	5	10.55	10.55	-2.1	478	-0.44%
2023/11/08	0.4	10.45	2	10.45	10.50	-1.6	470	-0.34%
2023/11/06	1.5	10.31	5	10.33	10.40	-3.5	447	-0.79%
2023/11/03	2.7	10.09	3	10.13	10.10	-0.3	413	-0.08%
2023/11/02	2.3	9.99	1	10.05	9.99	1.3	413	0.33%
2023/11/01	2	9.95	2	10.00	9.95	0	412	0.00%
2023/10/31	5	9.91	1.2	9.95	9.95	3.8	414	0.92%
2023/10/30	0.2	10.00	0	0.00	9.99	0.2	415	0.05%
2023/10/27	2.2	9.96	1	10.05	9.99	1.2	415	0.29%
2023/10/26	1	9.93	1.4	9.97	9.95	-0.4	413	-0.11%
2023/10/25	0.2	9.93	4	9.98	9.98	-3.8	413	-0.91%
2023/10/24	0	0.00	0.7	9.90	9.87	-0.7	411	-0.17%
2023/10/23	2.6	9.87	2.3	9.96	9.88	0.3	415	0.07%
2023/10/20	6.6	9.82	7	9.91	9.89	-0.4	413	-0.09%
2023/10/19	5	9.96	2	9.98	9.96	3	408	0.73%
2023/10/18	2	10.06	6	9.97	10.15	-4	394	-1.02%
2023/10/17	2	9.79	7	9.82	9.79	-5	365	-1.37%
2023/10/16	3	9.76	1.1	9.82	9.77	1.9	383	0.49%
2023/10/13	5	9.82	3.1	9.88	9.85	1.9	392	0.49%
2023/10/12	2.2	9.81	1	9.88	9.88	1.2	397	0.30%
2023/10/11	1.2	9.73	15	9.82	9.85	-13.8	404	-3.41%
2023/10/06	3	9.66	6	9.69	9.69	-3	408	-0.73%
2023/10/05	4	9.70	0	0.00	9.69	4	411	0.97%
2023/10/04	5	9.72	7	9.77	9.70	-2	414	-0.48%
2023/10/03	7	9.72	3.4	9.82	9.71	3.6	414	0.87%
2023/10/02	7.4	9.73	9	9.79	9.80	-1.6	421	-0.38%
2023/09/28	3	9.67	3	9.68	9.63	0	415	0.00%
2023/09/27	2	9.68	0.2	9.75	9.65	1.8	419	0.44%
2023/09/26	3	9.70	4	9.80	9.70	-1	423	-0.24%
2023/09/25	1.1	9.71	2.1	9.77	9.71	-1	425	-0.23%
2023/09/22	6.2	9.73	8	9.78	9.71	-1.8	432	-0.43%
2023/09/21	3	9.74	2.7	9.78	9.73	0.3	424	0.06%
2023/09/20	7	9.87	4.3	9.95	9.90	2.7	424	0.64%
2023/09/19	8	9.89	6	9.93	9.93	2	427	0.47%
2023/09/18	5	9.89	8	9.93	9.93	-3	425	-0.70%
2023/09/15	9	9.87	0	0.00	9.84	9	428	2.10%
2023/09/14	1	9.85	1.2	9.88	9.87	-0.2	426	-0.05%
2023/09/13	4	9.82	6.1	9.81	9.81	-2.1	427	-0.48%
2023/09/12	2	9.71	1.9	9.74	9.71	0.1	431	0.03%
2023/09/11	7	9.76	3.2	9.87	9.70	3.8	438	0.86%
2023/09/08	1	9.61	0.7	9.67	9.64	0.3	436	0.08%
2023/09/07	1	9.62	0	0.00	9.63	1	439	0.23%
2023/09/06	0	0.00	1	9.73	9.68	-1	441	-0.23%
2023/09/05	2	9.73	1	9.77	9.73	1	443	0.23%
2023/09/04	1	9.70	0	0.00	9.75	1	450	0.22%
2023/09/01	0	9.80	1	9.71	9.74	-1	453	-0.22%
2023/08/31	0	0.00	1	9.59	9.56	-1	447	-0.22%
2023/08/25	2	9.50	2	9.51	9.46	0	461	0.00%
2023/08/23	1	9.38	0	0.00	9.40	1	462	0.22%
2023/08/18	1	9.41	2	9.53	9.46	-1	486	-0.21%
2023/08/17	2	9.47	2	9.53	9.51	0	520	0.00%
2023/08/16	1	9.51	0	0.00	9.53	1	543	0.18%
2023/08/08	0	0.00	1.4	9.90	9.86	-1.4	538	-0.26%
2023/08/07	2	9.84	0.6	9.90	9.84	1.4	542	0.26%
2023/08/04	1	9.93	0	0.00	9.92	1	538	0.19%
2023/08/02	0	0.00	0.1	10.00	9.94	-0.1	538	-0.02%
2023/08/01	1	9.95	1	10.05	9.96	0	533	0.00%
2023/07/31	0	0.00	0.4	10.00	9.95	-0.4	531	-0.07%
2023/07/28	3	10.00	0.1	10.20	10.00	2.9	530	0.55%
2023/07/27	0	0.00	0.2	10.10	10.10	-0.2	531	-0.04%
2023/07/26	0	0.00	6.3	9.97	9.98	-6.3	529	-1.18%
2023/07/25	1	9.88	0.5	9.94	9.88	0.5	527	0.09%
2023/07/24	2	9.84	0.5	9.93	9.86	1.5	527	0.29%
2023/07/21	1.4	9.97	0	10.20	9.94	1.3	529	0.25%
2023/07/20	0	0.00	4.3	9.99	10.00	-4.3	533	-0.80%
2023/07/19	10	9.93	5	9.92	9.90	5	532	0.94%
2023/07/17	0.3	10.10	0	10.25	10.05	0.2	530	0.04%
2023/07/14	1	10.05	0	0.00	10.10	1	531	0.19%
2023/07/13	1	10.10	0.2	10.30	10.10	0.8	530	0.15%
2023/07/11	2	10.25	0.4	10.35	10.25	1.6	535	0.29%
2023/07/10	1	10.30	2.5	10.41	10.30	-1.5	537	-0.29%
2023/07/07	0	0.00	0.1	10.55	10.30	-0.1	537	-0.01%
2023/07/06	1.1	10.36	0.1	10.50	10.40	1	534	0.18%
2023/07/05	0.1	10.60	2.2	10.55	10.55	-2.1	533	-0.39%
2023/07/04	4	10.50	0.8	10.56	10.50	3.2	532	0.60%
2023/07/03	3	10.57	0	0.00	10.60	3	537	0.56%
2023/06/30	1	10.60	0	0.00	10.60	1	538	0.19%
2023/06/29	0	10.55	0	0.00	10.55	0	531	0.01%
2023/06/28	3.4	10.46	5	10.52	10.50	-1.6	537	-0.29%
2023/06/27	0	0.00	0.2	10.50	10.35	-0.2	542	-0.03%
2023/06/21	1.2	10.51	10.3	10.46	10.50	-9.1	546	-1.67%
2023/06/20	4	10.35	0.9	10.51	10.35	3.1	549	0.56%
2023/06/19	2	10.38	3.3	10.47	10.40	-1.3	556	-0.24%
2023/06/16	9	10.40	6.6	10.46	10.40	2.4	556	0.44%
2023/06/15	4	10.36	0.4	10.50	10.35	3.6	553	0.65%
2023/06/14	1.3	10.36	0	0.00	10.35	1.3	560	0.22%
2023/06/13	1	10.40	2	10.50	10.40	-1	570	-0.17%
2023/06/12	1	10.45	0.6	10.65	10.45	0.4	575	0.07%
2023/06/09	2	10.50	0	10.70	10.50	2	576	0.34%
2023/06/08	3.2	10.57	1.2	10.73	10.55	2	581	0.34%
2023/06/07	1	10.55	0.6	10.60	10.55	0.4	587	0.07%
2023/06/06	0.2	10.50	4	10.56	10.50	-3.8	611	-0.62%
2023/06/05	4.3	10.50	4	10.55	10.50	0.3	636	0.05%
2023/06/02	3	10.40	2.5	10.51	10.40	0.5	636	0.08%
2023/06/01	2	10.40	0.3	10.55	10.40	1.7	633	0.27%
2023/05/31	2	10.40	2	10.50	10.40	0	635	0.00%
2023/05/30	1.2	10.45	0.9	10.55	10.45	0.3	632	0.05%
2023/05/29	3.9	10.54	2.1	10.60	10.55	1.8	630	0.29%
2023/05/26	1	10.50	0	0.00	10.45	1	634	0.16%
2023/05/25	10	10.68	0	0.00	10.65	10	637	1.57%
2023/05/24	2.2	10.71	12.1	10.76	10.80	-9.9	630	-1.56%
2023/05/23	20	10.75	18	10.83	10.65	2	622	0.32%
2023/05/22	8.1	10.56	20.4	10.62	10.60	-12.3	594	-2.07%
2023/05/19	6.2	10.37	2	10.55	10.35	4.2	569	0.74%
2023/05/18	6	10.38	0.1	10.60	10.40	6	567	1.05%
2023/05/17	0.2	10.40	8	10.38	10.40	-7.8	570	-1.37%
2023/05/16	3	10.20	2	10.30	10.20	1	568	0.18%
2023/05/15	0	0.00	0.3	10.35	10.20	-0.3	570	-0.05%
2023/05/12	0	0.00	0.5	10.20	10.10	-0.5	575	-0.09%
2023/05/11	0	0.00	0.5	10.20	10.15	-0.5	573	-0.09%
2023/05/10	1	10.25	0	0.00	10.25	1	571	0.18%
2023/05/09	1	10.30	0.2	10.40	10.30	0.8	570	0.14%
2023/05/08	5	10.35	0	10.45	10.35	5	570	0.87%
2023/05/05	0.1	10.35	3	10.40	10.40	-2.9	576	-0.50%
2023/05/04	0.3	10.39	2	10.40	10.35	-1.8	583	-0.30%
2023/05/03	2	10.35	4	10.40	10.35	-2	591	-0.34%
2023/05/02	5	10.35	2	10.45	10.40	3	598	0.50%
2023/04/28	8	10.39	0	0.00	10.35	8	600	1.33%
2023/04/27	0	0.00	8	10.45	10.45	-8	601	-1.33%
2023/04/26	0.2	10.40	0	0.00	10.30	0.2	605	0.03%
2023/04/25	5	10.36	4	10.56	10.35	1	602	0.17%
2023/04/24	3	10.45	0	0.00	10.45	3	595	0.50%
2023/04/21	0	0.00	0.2	10.65	10.45	-0.2	593	-0.03%
2023/04/20	8	10.69	0	0.00	10.65	8	580	1.38%
2023/04/19	0.2	10.80	12	10.77	10.80	-11.8	582	-2.03%
2023/04/18	1.4	10.85	0	0.00	10.80	1.4	578	0.25%
2023/04/17	0.2	10.85	2	10.75	10.80	-1.8	582	-0.31%
2023/04/14	2.2	10.70	2	10.75	10.70	0.2	574	0.03%
2023/04/13	2	10.70	0	0.00	10.70	2	578	0.35%
2023/04/12	1	10.70	1	10.75	10.75	0	573	0.00%
2023/04/11	3	10.72	0	0.00	10.75	3	571	0.52%
2023/04/06	2	10.63	0.2	10.83	10.60	1.8	569	0.31%
2023/03/31	1	10.75	0	0.00	10.75	1	568	0.18%
2023/03/30	0	0.00	0	11.05	10.75	0	568	0.00%
2023/03/29	7	10.80	1	11.00	10.80	6	572	1.05%
2023/03/28	0.3	10.75	4.3	10.75	10.75	-4	574	-0.70%
2023/03/27	1	10.75	3.4	10.76	10.70	-2.4	571	-0.43%
2023/03/24	1	10.65	0	0.00	10.75	1	573	0.17%
2023/03/23	2.1	10.69	0.2	10.87	10.65	1.9	571	0.33%
2023/03/22	0.2	10.75	0.2	10.94	10.75	0	569	0.00%
2023/03/21	0	0.00	0.1	10.90	10.65	-0.1	561	-0.02%
2023/03/20	0	0.00	0.1	10.95	10.70	-0.1	564	-0.02%
2023/03/17	2	10.65	0	0.00	10.65	2	567	0.35%
2023/03/15	2	10.83	0	0.00	10.80	2	561	0.36%
2023/03/14	0	0.00	0	11.50	10.90	0	564	0.00%
2023/03/13	2	10.95	0	0.00	10.95	2	571	0.35%
2023/03/10	5	11.16	6	11.30	11.15	-1	569	-0.18%
2023/03/09	6.2	11.47	2	11.80	11.40	4.2	582	0.72%
2023/03/08	5.8	11.27	19	11.41	11.50	-13.2	594	-2.22%
2023/03/07	2.5	11.07	0	0.00	11.05	2.5	582	0.43%
2023/03/06	1.2	11.00	0	0.00	11.05	1.2	604	0.20%
2023/03/03	2.4	11.01	1	11.10	11.00	1.4	607	0.24%
2023/03/02	1.2	11.01	0	0.00	11.00	1.2	607	0.19%
2023/03/01	3	11.03	0	0.00	11.00	3	611	0.49%
2023/02/23	3	10.97	9	11.11	11.10	-6	608	-0.99%
2023/02/22	1	10.90	0.1	11.00	10.95	0.9	597	0.15%
2023/02/21	0.2	10.95	0	0.00	11.00	0.2	603	0.02%
2023/02/20	3	10.88	0	0.00	11.00	3	606	0.50%
2023/02/17	1	10.80	0	0.00	10.90	1	607	0.16%
2023/02/16	1	10.85	0	10.95	10.85	1	618	0.16%
2023/02/15	0.1	10.85	0.3	10.90	10.80	-0.1	624	-0.02%
2023/02/10	2	10.78	0	0.00	10.75	2	640	0.31%
2023/02/09	0	0.00	0.3	11.00	10.90	-0.3	647	-0.05%
2023/02/08	0	0.00	0.2	10.95	10.85	-0.2	659	-0.03%
2023/02/06	0	0.00	0.2	10.90	10.80	-0.2	665	-0.03%
2023/02/02	1	10.80	0	0.00	10.85	1	666	0.15%
2023/02/01	1.2	10.85	0	0.00	10.85	1.2	660	0.18%
2023/01/31	0	10.75	0	0.00	10.70	0	654	0.00%
2023/01/17	1	10.50	3.1	10.57	10.50	-2.1	653	-0.32%
2023/01/16	0	0.00	1	10.50	10.45	-1	654	-0.15%
2023/01/13	1	10.45	0.3	10.62	10.45	0.7	651	0.10%
2023/01/12	1.2	10.48	0	0.00	10.45	1.2	654	0.18%
2023/01/10	0	0.00	1	10.65	10.65	-1	663	-0.15%
2023/01/09	1	10.50	0	0.00	10.60	1	664	0.15%
2023/01/06	0	0.00	2	10.60	10.60	-2	677	-0.30%
2023/01/05	2.1	10.52	0	0.00	10.50	2.1	690	0.30%
2023/01/04	0	0.00	2	10.55	10.50	-2	685	-0.29%
2023/01/03	3	10.40	5	10.50	10.40	-2	692	-0.29%
2022/12/30	0.1	10.35	0	0.00	10.35	0.1	683	0.01%
2022/12/29	1	10.35	0	0.00	10.35	1	699	0.14%
2022/12/28	1	10.35	1	10.35	10.35	0	704	0.00%
2022/12/27	0.1	10.50	0	10.65	10.45	0.1	704	0.01%
2022/12/26	3	10.45	2	10.60	10.40	1	708	0.14%
2022/12/23	4	10.38	7	10.46	10.45	-3	723	-0.41%
2022/12/22	2.4	10.40	10	10.40	10.45	-7.6	740	-1.03%
2022/12/21	6.4	10.29	0	0.00	10.25	6.4	771	0.83%
2022/12/20	0	0.00	0.3	10.39	10.25	-0.3	792	-0.03%
2022/12/19	1	10.25	0.2	10.95	10.25	0.8	827	0.10%
2022/12/16	1	10.35	0.1	10.50	10.35	0.9	831	0.11%
2022/12/15	0.3	10.45	0	0.00	10.45	0.3	838	0.03%
2022/12/14	4	10.44	3	10.55	10.40	1	846	0.12%
2022/12/13	1.1	10.40	0.5	10.55	10.40	0.6	849	0.07%
2022/12/12	0.3	10.40	0	0.00	10.40	0.3	851	0.03%
2022/12/09	3	10.58	0	0.00	10.55	3	848	0.36%
2022/12/08	0.4	10.55	3	10.67	10.65	-2.6	846	-0.31%
2022/12/07	1	10.55	0	10.80	10.50	1	840	0.12%
2022/12/05	4	10.83	0	0.00	10.80	4	834	0.48%
2022/12/02	2	10.85	0.2	11.05	10.95	1.8	832	0.21%
2022/12/01	0	0.00	5	10.95	10.95	-5	834	-0.60%
2022/11/30	5.4	10.96	7	11.00	10.85	-1.6	820	-0.20%
2022/11/29	6	10.56	5	10.68	10.70	1	790	0.13%
2022/11/28	5	10.60	8	10.68	10.70	-3	781	-0.38%
2022/11/25	0	0.00	0.4	10.40	10.35	-0.4	763	-0.06%
2022/11/24	4.2	10.35	0.3	10.50	10.35	3.9	763	0.51%
2022/11/23	0.2	10.40	4	10.44	10.40	-3.8	767	-0.50%
2022/11/22	1.1	10.30	0	0.00	10.30	1.1	774	0.15%
2022/11/21	0	0.00	2.2	10.49	10.40	-2.2	782	-0.28%
2022/11/18	1	10.35	0.4	10.45	10.35	0.6	796	0.08%
2022/11/17	0.3	10.45	0	0.00	10.50	0.3	892	0.03%
2022/11/16	3	10.38	0.1	10.50	10.35	2.9	886	0.32%
2022/11/15	2	10.40	0	0.00	10.50	2	883	0.23%
2022/11/14	0.2	10.30	9	10.33	10.40	-8.8	891	-0.99%
2022/11/11	1	10.20	0	0.00	10.20	1	887	0.11%
2022/11/10	1	10.20	1	10.25	10.25	0	899	0.00%
2022/11/09	5.4	10.27	3.8	10.33	10.25	1.6	916	0.17%
2022/11/08	0.2	10.25	1.8	10.21	10.15	-1.6	934	-0.17%
2022/11/07	3	10.10	0	0.00	10.20	3	949	0.32%
2022/11/04	0.8	10.13	1.5	10.13	10.25	-0.7	949	-0.07%
2022/11/03	3.2	9.89	1.1	9.94	9.97	2.1	955	0.22%
2022/11/02	1.1	9.91	1	9.97	9.98	0.1	1,008	0.01%
2022/11/01	0	0.00	2.5	9.75	9.76	-2.5	1,041	-0.24%
2022/10/31	2	9.62	1	9.68	9.61	1	1,067	0.09%
2022/10/28	0	0.00	0.6	9.69	9.58	-0.6	1,101	-0.05%
2022/10/27	1	9.64	0.1	9.80	9.68	0.9	1,106	0.08%
2022/10/26	1	9.60	0.6	9.65	9.60	0.4	1,108	0.04%
2022/10/25	1	9.47	2.3	9.56	9.51	-1.3	1,115	-0.11%
2022/10/24	1	9.52	0	0.00	9.45	1	1,113	0.09%
2022/10/21	0	0.00	1	9.56	9.47	-1	1,118	-0.09%
2022/10/20	2	9.45	1	9.73	9.52	1	1,129	0.09%
2022/10/19	2	9.63	2	9.70	9.61	0	1,125	0.00%
2022/10/18	1	9.57	0	0.00	9.60	1	1,126	0.09%
2022/10/14	0	0.00	1	9.27	9.52	-1	1,127	-0.09%
2022/10/13	1	9.26	0	0.00	9.08	1	1,119	0.09%
2022/10/12	0	0.00	2	9.56	9.55	-2	1,105	-0.18%
2022/10/11	2	9.53	0.6	9.57	9.51	1.4	1,111	0.13%
2022/10/07	0	0.00	0.4	9.86	9.78	-0.4	1,110	-0.03%
2022/10/06	1	9.71	0	0.00	9.76	1	1,112	0.09%
2022/10/05	0	0.00	1	9.66	9.80	-1	1,107	-0.09%
2022/10/04	1	9.55	0	0.00	9.58	1	1,116	0.09%
2022/10/03	0	0.00	0.1	9.42	9.43	-0.1	1,118	-0.01%
2022/09/30	0	0.00	0.9	9.29	9.36	-0.9	1,132	-0.08%
2022/09/29	8	9.15	11	9.25	9.26	-3	1,129	-0.27%
2022/09/28	6	9.51	4	9.76	9.12	2	1,115	0.18%
2022/09/27	2	9.73	1	9.84	9.77	1	1,092	0.09%
2022/09/26	4	10.06	2	10.42	9.87	2	1,096	0.18%
2022/09/23	2	10.40	1	10.67	10.40	1	1,087	0.09%
2022/09/22	2	10.40	1	10.40	10.40	1	1,104	0.09%
2022/09/21	0	0.00	0.4	10.60	10.30	-0.4	1,097	-0.04%
2022/09/20	0	0.00	0.1	10.40	10.25	-0.1	1,095	-0.01%
2022/09/19	1	10.30	0	10.95	10.30	1	1,100	0.09%
2022/09/16	0.2	10.40	0.2	10.70	10.45	0	1,121	0.00%
2022/09/15	0.2	10.50	0.3	10.70	10.55	-0.1	1,141	-0.01%
2022/09/14	0	0.00	1	10.50	10.50	-1	1,157	-0.09%
2022/09/12	0	0.00	1	10.55	10.55	-1	1,209	-0.08%
2022/09/08	1.2	10.31	1.6	10.52	10.30	-0.4	1,220	-0.03%
2022/09/06	1	10.30	0.6	10.49	10.30	0.4	1,241	0.03%
2022/09/05	1	10.45	0.3	10.55	10.45	0.7	1,269	0.06%
2022/09/02	4	10.60	1.1	10.65	10.60	2.9	1,275	0.23%
2022/09/01	1	10.70	0.1	10.80	10.70	0.9	1,279	0.07%
2022/08/31	2.2	10.83	0.2	10.95	10.85	2	1,292	0.15%
2022/08/30	2	10.85	1	10.95	10.85	1	1,290	0.08%
2022/08/26	1	10.95	1	11.10	11.05	0	1,275	0.00%
2022/08/25	1.1	11.00	1	11.15	11.00	0.1	1,269	0.01%
2022/08/24	7	11.11	2	11.40	11.00	5	1,261	0.40%
2022/08/18	0.5	10.85	0	0.00	10.80	0.5	1,156	0.04%
2022/08/17	1	10.85	0	0.00	10.80	1	1,152	0.09%
2022/08/15	0.1	10.70	1.7	10.87	10.80	-1.5	1,134	-0.13%
2022/08/12	0	0.00	5	10.55	10.60	-5	1,106	-0.45%
2022/08/11	1.2	10.25	0	0.00	10.25	1.2	1,092	0.11%
2022/08/10	2	10.15	0	0.00	10.15	2	1,092	0.18%
2022/08/09	3.2	10.29	1	10.40	10.30	2.2	1,085	0.20%
2022/08/08	1	11.20	1.3	11.30	11.30	-0.3	1,038	-0.03%
2022/08/05	0.1	11.10	3	11.15	11.20	-2.9	1,013	-0.29%
2022/08/04	4	11.01	1.4	10.96	10.90	2.6	1,003	0.26%
2022/08/03	0	0.00	0.1	11.40	11.25	-0.1	983	-0.01%
2022/08/01	0.3	11.25	1	11.35	11.35	-0.7	1,055	-0.07%
2022/07/29	0	0.00	1.1	11.21	11.20	-1.1	1,050	-0.10%
2022/07/28	0	0.00	0.5	11.20	11.10	-0.5	1,057	-0.05%
2022/07/27	5	11.23	0.3	11.31	11.20	4.7	1,057	0.44%
2022/07/26	1	11.45	1	11.50	11.50	0	1,056	0.00%
2022/07/22	0	0.00	3	11.49	11.50	-3	1,075	-0.28%
2022/07/21	1	11.30	0	0.00	11.45	1	1,109	0.09%
2022/07/20	1.3	11.35	0	0.00	11.35	1.3	1,131	0.11%
2022/07/18	0	0.00	2	11.38	11.45	-2	1,218	-0.16%
2022/07/15	2	11.13	0	0.00	11.15	2	1,227	0.16%
2022/07/13	0.5	11.20	4	11.18	11.25	-3.5	1,253	-0.28%
2022/07/12	2	10.78	1.4	11.14	10.80	0.6	1,274	0.05%
2022/07/11	1.1	11.25	1	11.40	11.20	0.1	1,290	0.01%
2022/07/08	3	11.22	3.3	11.38	11.20	-0.3	1,342	-0.02%
2022/07/07	2	11.10	4	11.11	11.10	-2	1,397	-0.14%
2022/07/06	2	11.13	0	0.00	10.90	2	1,455	0.14%
2022/07/05	1	11.28	0	11.95	11.40	1	1,553	0.06%
2022/07/04	4	11.05	6	11.10	11.10	-2	1,610	-0.12%
2022/06/30	4	11.33	0	0.00	11.25	4	1,660	0.24%
2022/06/29	1	11.75	0	0.00	11.70	1	1,657	0.06%
2022/06/28	0	0.00	4	11.95	11.95	-4	1,690	-0.24%
2022/06/24	18	11.64	6.1	11.72	11.70	11.9	1,788	0.67%
2022/06/23	0	0.00	6	11.45	11.20	-6	1,792	-0.33%
2022/06/22	4.2	11.60	0	0.00	11.30	4.2	1,821	0.23%
2022/06/21	2	11.90	3	11.55	11.90	-1	1,852	-0.05%
2022/06/20	2	11.70	0	0.00	11.25	2	1,865	0.11%
2022/06/17	4	12.13	2	12.10	12.10	2	1,859	0.11%
2022/06/16	0	0.00	10	12.25	12.20	-10	1,887	-0.53%
2022/06/15	2	12.55	0.3	13.70	12.60	1.7	1,925	0.09%
2022/06/14	1	12.55	1	12.50	12.50	0	1,970	0.00%
2022/06/09	5	13.24	0.2	13.50	13.20	4.8	2,011	0.24%
2022/06/07	2	13.45	0	0.00	13.45	2	2,034	0.10%
2022/06/06	2	13.58	0	0.00	13.55	2	2,100	0.10%
2022/06/01	1.2	13.55	0	0.00	13.60	1.2	2,171	0.06%
2022/05/31	4.2	13.45	2	13.55	13.50	2.2	2,181	0.10%
2022/05/27	0	0.00	1	13.35	13.30	-1	2,199	-0.05%
2022/05/26	1	13.30	0	0.00	13.20	1	2,220	0.05%
2022/05/25	2	13.23	0	0.00	13.35	2	2,234	0.09%
2022/05/24	0	0.00	0	13.65	13.35	0	2,278	0.00%
2022/05/23	0.1	13.45	2	13.30	13.45	-1.9	2,278	-0.08%
2022/05/20	10	13.20	0	0.00	13.25	10	2,297	0.44%
2022/05/19	0	0.00	10	13.05	13.15	-10	2,337	-0.43%
2022/05/17	0	0.00	0.2	13.90	13.05	-0.2	2,390	-0.01%
2022/05/16	0	0.00	1	13.10	13.00	-1	2,393	-0.04%
2022/05/13	0.1	12.85	0	0.00	12.95	0.1	2,408	0.00%
2022/05/12	3	12.57	0	0.00	12.50	3	2,426	0.12%
2022/05/11	1.1	12.71	0	0.00	12.90	1.1	2,431	0.04%
2022/05/10	1	12.80	3	12.85	12.75	-2	2,440	-0.08%
2022/05/09	4	13.23	0	0.00	12.80	4	2,440	0.16%
2022/05/06	4	13.75	0	0.00	13.80	4	2,425	0.16%
2022/05/05	1.3	14.05	1	14.15	14.10	0.3	2,498	0.01%
2022/05/04	0	0.00	1	13.95	13.95	-1	2,520	-0.04%
2022/05/03	2	13.85	0	0.00	13.85	2	2,540	0.08%
2022/04/29	3.3	14.08	1.3	14.36	14.00	2	2,566	0.08%
2022/04/28	10	13.95	0	0.00	13.95	10	2,569	0.39%
2022/04/27	1	14.00	1	13.90	13.90	0	2,571	0.00%
2022/04/25	0.1	14.95	0	0.00	14.45	0.1	2,546	0.00%
2022/04/22	0.5	15.15	1	15.20	15.15	-0.5	2,496	-0.02%
2022/04/19	0.4	15.25	0	0.00	15.25	0.4	2,551	0.02%
2022/04/18	4	15.28	8	15.25	15.20	-4	2,572	-0.16%
2022/04/14	4	15.51	0	0.00	15.50	4	2,566	0.16%
2022/04/13	9	15.71	0	0.00	15.75	9	2,565	0.35%
2022/04/12	1	16.00	0	0.00	15.95	1	2,529	0.04%
2022/04/11	1	16.65	0	0.00	16.40	1	2,489	0.04%
2022/04/08	0.4	17.13	1.3	17.04	17.20	-0.9	2,406	-0.04%
2022/04/07	0	0.00	1	17.00	16.60	-1	2,357	-0.04%
2022/04/06	0.3	17.10	4	17.20	17.20	-3.7	2,321	-0.16%
2022/03/30	0	0.00	1	17.15	17.10	-1	2,319	-0.04%
2022/03/29	4	16.70	0	0.00	16.75	4	2,261	0.18%
2022/03/24	0	0.00	1	16.70	16.65	-1	2,283	-0.04%
2022/03/15	0	0.00	1	15.75	15.60	-1	2,648	-0.04%
2022/03/07	0	0.00	1	15.50	15.40	-1	2,922	-0.03%
2022/02/24	0	0.00	4	15.45	15.40	-4	3,137	-0.13%
2022/02/11	0	0.00	1	16.15	16.05	-1	3,748	-0.03%
2022/01/25	0	0.00	6	15.05	14.95	-6	4,352	-0.14%
2022/01/20	0	0.00	2	15.55	15.60	-2	4,460	-0.04%
2022/01/14	1	15.20	0	0.00	15.30	1	4,766	0.02%
2022/01/12	1	15.55	0	0.00	15.40	1	4,948	0.02%
2022/01/05	0	0.00	1	16.50	16.10	-1	5,665	-0.02%
2022/01/03	1	16.35	0	0.00	16.35	1	5,878	0.02%
2021/12/30	0	0.00	1	16.50	16.45	-1	6,055	-0.02%
2021/12/28	2	16.43	0	0.00	16.40	2	6,865	0.03%
2021/12/27	0	0.00	2	16.70	16.55	-2	7,447	-0.03%
2021/12/23	18	16.59	20	16.50	16.50	-2	9,207	-0.02%
2021/12/20	3	16.55	25	16.55	16.55	-22	10,759	-0.20%
2021/12/17	28	16.84	39	16.74	16.80	-11	10,748	-0.10%
2021/12/16	30	16.79	3	17.02	16.60	27	10,478	0.26%
2021/12/15	8	16.45	0	0.00	16.75	8	10,516	0.08%
2021/12/14	0	0.00	95	16.47	16.50	-95	10,534	-0.90%
2021/12/10	6	16.75	0	0.00	16.75	6	10,482	0.06%
2021/12/09	1	17.05	2	17.10	16.90	-1	10,535	-0.01%
2021/12/08	2	16.83	1	17.15	16.70	1	10,463	0.01%
2021/12/07	1	16.90	10	16.75	16.90	-9	10,429	-0.09%
2021/12/06	30	16.88	0	0.00	16.85	30	10,412	0.29%
2021/12/03	0.1	16.90	1	16.95	16.90	-0.9	10,387	-0.01%
2021/12/01	50	15.95	0	0.00	16.15	50	10,232	0.49%
2021/11/26	3	16.20	0	0.00	16.10	3	10,409	0.03%
2021/11/23	2	16.50	0	0.00	16.30	2	10,418	0.02%
2021/11/19	2	16.60	0	0.00	16.40	2	10,482	0.02%
2021/11/18	0	0.00	1	16.65	16.65	-1	10,467	-0.01%
2021/11/17	1	16.65	10	16.65	16.60	-9	10,541	-0.09%
2021/11/16	0	0.00	1	17.00	16.70	-1	10,572	-0.01%
2021/11/15	1	16.95	2	16.90	16.90	-1	10,626	-0.01%
2021/11/12	2	17.00	0	0.00	16.95	2	10,747	0.02%
2021/11/10	6	17.73	5	17.75	17.20	1	10,969	0.01%
2021/11/09	2	16.98	0	0.00	16.90	2	10,689	0.02%
2021/11/08	2	16.98	0	0.00	17.00	2	10,649	0.02%
2021/11/03	1	17.45	1	17.80	17.65	0	10,856	0.00%
2021/11/02	0	0.00	11	17.49	17.15	-11	11,142	-0.10%
2021/11/01	1	17.05	1	17.10	17.10	0	11,155	0.00%
2021/10/29	1	17.10	0	0.00	17.10	1	11,217	0.01%
2021/10/27	1	17.05	0	0.00	17.05	1	11,259	0.01%
2021/10/26	11	17.12	0	0.00	17.05	11	11,310	0.10%
2021/10/25	0	0.00	8	17.50	17.40	-8	11,401	-0.07%
2021/10/22	3	17.47	1	17.40	17.40	2	11,495	0.02%
2021/10/20	3	18.35	3	18.10	18.00	0	11,620	0.00%
2021/10/19	56	18.41	57	17.93	18.05	-1	11,855	-0.01%
2021/10/18	6	18.00	4	17.98	18.40	2	11,592	0.02%
2021/10/14	0	0.00	3	16.75	16.90	-3	11,567	-0.03%
2021/10/13	2	17.10	0	0.00	16.90	2	11,659	0.02%
2021/10/12	6	17.70	0	0.00	17.40	6	11,702	0.05%
2021/10/08	10	17.95	0	0.00	18.15	10	11,723	0.09%
2021/10/07	2	18.15	1	18.25	18.20	1	11,892	0.01%
2021/10/06	15	17.86	23	18.12	18.00	-8	12,221	-0.07%
2021/10/05	1	17.10	1	17.65	17.95	0	11,997	0.00%
2021/10/04	17.1	18.60	6	18.73	17.70	11.1	12,100	0.09%
2021/10/01	6.1	20.63	10	20.02	19.65	-3.9	11,568	-0.03%
2021/09/30	6	21.15	13	21.13	21.35	-7	10,772	-0.06%
2021/09/29	0	0.00	9	19.81	19.45	-9	9,897	-0.09%
2021/09/28	29	19.48	4	19.83	19.40	25	9,502	0.26%
2021/09/27	0	0.00	1	17.75	18.75	-1	8,503	-0.01%
2021/09/24	1	17.45	2	17.75	17.50	-1	8,397	-0.01%
2021/09/23	2	17.38	4	17.50	17.35	-2	8,444	-0.02%
2021/09/14	1	18.85	0	0.00	18.60	1	9,374	0.01%
2021/09/13	0	0.00	2	19.00	19.20	-2	9,851	-0.02%
2021/09/10	0	0.00	1	18.65	18.70	-1	11,115	-0.01%
2021/09/02	1	19.60	0	19.15	18.60	1	12,175	0.01%
2021/08/30	30	20.23	30	19.80	19.90	0	12,535	0.00%
2021/08/25	0	0.00	3	19.60	19.80	-3	16,491	-0.02%
2021/08/24	23	19.46	20	19.25	19.25	3	17,469	0.02%
2021/08/23	0	0.00	0.2	19.30	19.55	-0.2	18,596	0.00%
2021/08/20	0.2	18.55	0.2	18.90	18.90	0	20,166	0.00%
2021/08/19	0.2	19.05	1	19.00	18.50	-0.8	21,879	0.00%
2021/08/18	0	0.00	3	18.20	19.25	-3	25,250	-0.01%
2021/08/17	2	18.85	0	0.00	18.40	2	28,626	0.01%
2021/08/11	0	0.00	0.1	19.50	19.50	-0.1	35,695	0.00%
2021/08/10	0	0.00	31.2	20.29	20.25	-31.2	37,472	-0.08%
2021/08/09	7	20.84	15.9	20.69	20.60	-8.9	38,180	-0.02%
2021/08/06	23	22.49	4	22.70	21.95	19	39,396	0.05%
2021/08/05	7	21.25	15	21.10	21.45	-8	40,500	-0.02%
2021/08/04	15	21.07	11	21.10	21.10	4	43,753	0.01%
2021/07/30	0	0.00	5	20.92	21.10	-5	46,282	-0.01%
2021/07/29	32.2	21.44	4.3	21.28	21.75	27.9	47,165	0.06%
2021/07/28	0.3	20.80	28.3	20.37	20.80	-28	47,550	-0.06%
2021/07/27	10.3	20.49	5	20.62	20.25	5.3	48,011	0.01%
2021/07/26	15	21.26	0	0.00	21.15	15	48,466	0.03%
2021/07/23	7	21.76	19	21.49	21.65	-12	48,730	-0.02%
2021/07/22	22	20.15	3	20.52	20.05	19	48,592	0.04%
2021/07/21	5	20.95	5	20.75	20.00	0	48,682	0.00%
2021/07/20	0	0.00	10	20.98	21.00	-10	48,769	-0.02%
2021/07/19	11	21.05	3	21.15	21.80	8	49,002	0.02%
2021/07/16	1	21.55	0	0.00	21.40	1	49,333	0.00%
2021/07/15	0	0.00	2	21.76	22.10	-2	49,513	0.00%
2021/07/14	7	20.54	6	20.50	21.20	1	49,671	0.00%
2021/07/13	3	21.63	66	22.65	20.90	-63	49,786	-0.13%
2021/07/12	4	23.11	3	23.60	23.05	1	49,635	0.00%
2021/07/09	3	24.47	0	0.00	23.80	3	49,983	0.01%
2021/07/07	0	0.00	1	24.60	24.60	-1	50,603	0.00%
2021/06/30	0	0.00	5	22.40	23.90	-5	53,339	-0.01%
2021/06/29	5	22.55	0	0.00	22.55	5	53,304	0.01%
2021/06/28	0	0.00	8	23.70	23.35	-8	53,317	-0.02%
2021/06/25	0	0.00	5	24.70	24.45	-5	53,263	-0.01%
2021/06/23	119	25.22	119	24.78	24.30	0	53,378	0.00%	大買/大賣/
2021/06/22	2	25.30	10	25.08	24.95	-8	53,081	-0.02%
2021/06/21	20	25.67	20	24.96	24.70	0	52,624	0.00%
2021/06/18	3	26.12	8	26.03	26.40	-5	51,434	-0.01%
2021/06/17	9	25.08	36	24.71	26.00	-27	51,352	-0.05%
2021/06/16	13	26.02	4	25.65	25.80	9	51,119	0.02%
2021/06/15	31	25.23	10	25.53	25.80	21	51,074	0.04%
2021/06/11	3	25.12	30	24.43	25.00	-27	51,030	-0.05%
2021/06/09	11	25.21	0	0.00	24.80	11	50,805	0.02%
2021/06/08	1	25.30	0	0.00	25.30	1	51,007	0.00%
2021/06/07	4	25.80	1	25.30	25.75	3	51,325	0.01%
2021/06/04	22	27.57	2	26.45	26.45	20	51,054	0.04%
2021/06/03	7	27.06	35	27.70	28.30	-28	50,181	-0.06%
2021/06/02	6	26.38	16	26.26	25.75	-10	48,157	-0.02%
2021/06/01	12	25.44	10	25.97	26.25	2	47,028	0.00%
2021/05/31	16	26.21	28	26.49	25.10	-12	45,979	-0.03%
2021/05/28	19	26.69	191	26.50	26.50	-172	44,815	-0.38%	大賣/鉅額交易
2021/05/27	146	26.32	15	25.99	25.90	131	43,186	0.30%	大買/鉅額交易
2021/05/26	113	25.87	91	25.89	26.15	22	41,423	0.05%	大買/
2021/05/25	87	26.47	50	25.84	24.60	37	37,974	0.10%
2021/05/24	6	25.31	25.7	25.62	26.10	-19.7	34,465	-0.06%
2021/05/21	63	22.56	52	22.74	23.75	11	32,924	0.03%
2021/05/20	5	21.35	9	20.76	21.60	-4	29,728	-0.01%
2021/05/19	33	19.43	27	19.63	19.65	6	28,016	0.02%
2021/05/18	7	19.00	34.1	20.14	19.90	-27.1	27,084	-0.10%
2021/05/17	93	19.35	18.1	19.42	18.95	74.9	25,228	0.30%
2021/05/14	78.1	20.97	63	20.89	21.05	15.1	24,418	0.06%
2021/05/13	20	20.24	21.1	19.71	19.15	-1.1	22,869	0.00%
2021/05/12	126.2	24.13	163.1	23.86	21.05	-36.9	21,310	-0.17%	大買/大賣/
2021/05/11	53	22.01	2.4	22.55	22.55	50.6	17,943	0.28%
2021/05/10	0	0.00	106	19.55	20.50	-106	17,086	-0.62%	大賣/鉅額交易
2021/05/07	222	19.60	125	18.47	18.65	97	16,535	0.59%	大買/大賣/
2021/05/06	2	18.00	15.2	18.31	18.80	-13.2	15,177	-0.09%
2021/05/05	5	16.50	23	17.50	17.10	-18	14,183	-0.13%
2021/05/03	1	17.35	3	17.70	17.35	-2	13,001	-0.02%
2021/04/29	10	17.38	9	18.39	17.20	1	12,410	0.01%
2021/04/28	4	17.30	2	17.10	17.50	2	12,004	0.02%
2021/04/27	3	17.00	0	0.00	17.10	3	11,810	0.03%
2021/04/26	2	17.13	0	0.00	16.95	2	11,618	0.02%
2021/04/22	9	17.30	3	18.00	16.90	6	11,094	0.05%
2021/04/21	7	17.31	2	17.25	17.25	5	10,639	0.05%
2021/04/20	0	0.00	3	17.15	17.00	-3	10,368	-0.03%
2021/04/19	8	17.11	0	0.00	17.25	8	10,127	0.08%
2021/04/16	0	0.00	50	16.63	17.00	-50	9,757	-0.51%
2021/04/15	50	16.75	3	16.35	16.75	47	9,456	0.50%
2021/04/14	7	15.51	15	15.68	15.50	-8	8,856	-0.09%
2021/04/13	18	16.17	4	16.11	15.60	14	8,704	0.16%
2021/04/12	7	15.61	0	0.00	16.05	7	8,129	0.09%
2021/04/09	20	14.70	1	15.15	15.05	19	7,772	0.24%
2021/04/08	76	14.13	61	14.75	14.40	15	7,291	0.21%
2021/04/07	10	13.40	8	13.45	13.65	2	6,385	0.03%
2021/04/06	2	12.45	0	0.00	12.45	2	6,241	0.03%
2021/03/31	1	11.80	8	11.80	11.80	-7	7,505	-0.09%
2021/03/29	0	0.00	3	12.10	12.00	-3	7,653	-0.04%
2021/03/26	23	12.50	12	12.53	12.25	11	7,686	0.14%
2021/03/23	0	0.00	15	11.87	11.80	-15	7,095	-0.21%
2021/03/22	0	0.00	19	11.91	11.95	-19	6,986	-0.27%
2021/03/19	0	0.00	100.2	11.85	11.75	-100.2	6,918	-1.45%
2021/03/17	100	11.80	2	11.70	11.85	98	6,928	1.41%
2021/03/16	2	11.80	0	0.00	11.50	2	6,873	0.03%
2021/03/12	27	11.91	0	0.00	11.90	27	6,653	0.41%
2021/03/11	0.2	11.10	11	11.31	11.20	-10.8	6,304	-0.17%
2021/03/08	1	10.70	1	10.70	10.70	0	5,798	0.00%
2021/03/05	0	0.00	0.2	10.60	10.60	-0.2	5,781	0.00%
2021/03/04	0.1	10.70	1.1	10.80	10.70	-1	5,801	-0.02%
2021/03/02	0.2	10.55	0	0.00	10.60	0.2	5,793	0.00%
2021/02/26	0	0.00	0.1	10.75	10.75	-0.1	5,776	0.00%
2021/02/25	0.1	10.55	0	0.00	10.65	0.1	5,746	0.00%
2021/02/24	52	10.49	102	10.48	10.35	-50	5,724	-0.87%	大賣/
2021/02/23	0	0.00	0.6	10.77	10.75	-0.6	5,686	-0.01%
2021/02/22	0.3	10.53	2	10.50	10.60	-1.7	5,650	-0.03%
2021/02/19	0	0.00	1	10.35	10.35	-1	5,606	-0.02%
2021/02/18	0.2	9.96	2	9.86	10.10	-1.8	5,622	-0.03%
2021/02/17	1.1	9.47	2	9.38	9.59	-0.9	5,709	-0.02%
2021/02/05	0	0.00	0.1	9.11	9.07	-0.1	5,671	0.00%
2021/02/04	0.1	9.05	2	9.07	9.06	-1.9	5,671	-0.03%
2021/02/03	2	9.01	3	9.03	9.00	-1	5,696	-0.02%
2021/02/02	0.9	9.00	1.3	9.11	9.10	-0.4	5,711	-0.01%
2021/02/01	10.4	8.90	1	8.96	8.90	9.4	5,721	0.16%
2021/01/29	13.1	9.04	3.1	9.02	8.87	10	5,712	0.18%
2021/01/28	3.1	9.02	2	9.15	9.06	1.1	5,682	0.02%
2021/01/27	0	9.05	0	0.00	9.16	0	5,671	0.00%
2021/01/26	21.5	9.24	2	9.23	9.13	19.4	5,666	0.34%
2021/01/25	11.5	9.26	7.3	9.27	9.35	4.2	5,665	0.07%
2021/01/22	5.1	9.01	6	9.10	9.13	-0.9	5,639	-0.02%
2021/01/21	8.2	9.11	1	9.30	9.04	7.2	5,611	0.13%
2021/01/20	7	9.27	7	9.27	9.20	0	5,581	0.00%
2021/01/19	3.9	9.38	5	9.51	9.59	-1.1	5,537	-0.02%
2021/01/18	7.1	9.12	10.1	9.26	9.41	-3	5,509	-0.05%
2021/01/15	8	9.57	5	9.52	9.38	3	5,463	0.05%
2021/01/14	0.1	9.80	0	0.00	9.86	0.1	5,400	0.00%
2021/01/13	5	10.01	0	0.00	10.05	5	5,375	0.09%
2021/01/12	2	9.97	0.4	9.94	9.94	1.6	5,339	0.03%
2021/01/11	2	10.10	0	0.00	10.00	2	5,274	0.04%
2021/01/08	0.2	10.10	0	0.00	10.20	0.2	5,250	0.00%
2021/01/07	2.2	10.39	1	10.50	10.30	1.2	5,234	0.02%
2021/01/06	4	10.50	12	10.75	10.30	-8	5,186	-0.15%
2021/01/05	5	11.70	0	0.00	11.20	5	4,979	0.10%
2020/12/31	6	11.54	0	0.00	11.20	6	4,665	0.13%
2020/12/30	4	11.66	0	0.00	11.50	4	4,481	0.09%
2020/12/29	0	0.00	40	12.26	11.75	-40	4,261	-0.94%
2020/12/28	2	11.95	5	11.94	12.10	-3	3,928	-0.08%
2020/12/25	46	12.01	0	0.00	12.10	46	3,467	1.33%
2020/12/24	4	11.00	2.5	10.66	11.00	1.5	2,367	0.06%
2020/12/23	2.5	9.83	4	9.86	10.00	-1.5	2,091	-0.07%
2020/12/22	4	9.82	0.4	10.22	9.70	3.6	2,058	0.18%
2020/12/21	0.1	9.71	1	9.77	9.89	-0.9	1,894	-0.05%
2020/12/18	2.1	9.50	1	9.57	9.60	1.1	1,871	0.06%
2020/12/17	0.2	9.60	13	9.60	9.65	-12.8	1,875	-0.68%
2020/12/16	3	9.61	1.2	9.82	9.60	1.8	1,877	0.09%
2020/12/15	2.8	9.66	2	9.69	9.61	0.7	1,887	0.04%
2020/12/14	1.2	9.60	16	9.64	10.05	-14.8	1,869	-0.79%
2020/12/11	25.3	9.87	0	10.00	9.51	25.3	1,800	1.40%
2020/12/10	0	0.00	0.3	9.59	9.63	-0.3	1,717	-0.02%
2020/12/09	0.2	9.35	1	9.36	9.48	-0.8	1,718	-0.05%
2020/12/08	0.8	9.30	1	9.34	9.34	-0.2	1,781	-0.01%
2020/12/07	0.3	9.20	0	0.00	9.33	0.3	2,136	0.01%
2020/12/04	0.6	9.22	0	0.00	9.30	0.6	2,140	0.03%
2020/12/03	0.4	9.25	1	9.35	9.29	-0.6	2,150	-0.03%
2020/12/02	1	9.27	0	0.00	9.29	1	2,204	0.05%
2020/11/30	0	0.00	1	9.44	9.40	-1	2,261	-0.04%
2020/11/27	1	9.30	0	0.00	9.37	1	2,266	0.04%
2020/11/26	0	0.00	1	9.27	9.26	-1	2,258	-0.04%
2020/11/20	0	0.00	2	9.16	9.17	-2	2,333	-0.09%
2020/11/17	0	0.00	0.1	9.23	9.19	-0.1	2,572	0.00%
2020/11/16	0	0.00	1	9.04	9.10	-1	2,612	-0.04%
2020/11/13	0.4	8.55	0	0.00	8.62	0.4	2,558	0.02%
2020/11/12	0.4	8.30	5	8.44	8.49	-4.6	2,576	-0.18%
2020/11/11	0.1	8.39	0	0.00	8.49	0.1	2,623	0.00%
2020/11/09	0	0.00	1	7.95	8.15	-1	2,572	-0.04%
2020/11/04	0.1	7.83	1	7.96	7.91	-0.9	2,569	-0.04%
2020/11/03	2.2	7.84	3	7.97	8.00	-0.8	2,625	-0.03%
2020/11/02	4	7.83	3.1	7.93	7.89	0.9	2,634	0.04%
2020/10/30	0.8	7.88	0.3	8.10	8.02	0.5	2,624	0.02%
2020/10/28	0	8.02	0	0.00	8.16	0	2,635	0.00%
2020/10/27	5.2	8.22	0.8	8.17	8.19	4.4	2,629	0.17%
2020/10/26	1	8.01	0	0.00	8.17	1	2,630	0.04%
2020/10/23	0	0.00	3	8.13	8.22	-3	2,633	-0.11%
2020/10/22	3	8.08	0	0.00	8.07	3	2,635	0.11%
2020/10/16	0	0.00	2	8.71	8.45	-2	2,605	-0.08%
2020/10/15	0	0.00	2	8.76	8.69	-2	2,583	-0.08%
2020/10/13	0	0.00	1	8.74	8.74	-1	2,531	-0.04%
2020/10/05	5	8.86	5	8.80	8.80	0	2,534	0.00%
2020/09/21	2	8.91	0	0.00	8.90	2	2,444	0.08%
2020/09/17	2	9.10	0	0.00	8.95	2	2,421	0.08%
2020/09/16	2	8.92	0	0.00	8.92	2	2,396	0.08%
2020/09/15	0	0.00	1	8.87	8.84	-1	2,616	-0.04%
2020/09/14	1	8.81	12	8.91	8.80	-11	2,622	-0.42%
2020/09/11	4	8.98	4	8.98	8.87	0	2,615	0.00%
2020/09/10	13	9.05	0	0.00	9.50	13	2,591	0.50%
2020/09/03	0	0.00	2	8.93	8.90	-2	2,059	-0.10%
2020/08/28	0	0.00	1	8.73	8.81	-1	1,962	-0.05%
2020/08/27	0.8	8.62	0	0.00	8.67	0.8	1,913	0.04%
2020/08/26	0.2	8.58	0	0.00	8.62	0.2	1,847	0.01%
2020/08/24	0	0.00	40	8.58	8.60	-40	1,739	-2.30%
2020/08/18	1	7.37	1	7.45	7.48	0	1,348	0.00%
2020/08/17	13	7.40	23	7.37	7.47	-10	1,332	-0.75%
2020/08/14	3	7.10	3	7.14	7.09	0	1,275	0.00%
2020/08/13	5	7.05	6.9	7.12	7.06	-1.9	1,275	-0.15%
2020/08/12	6	7.05	8	7.12	7.09	-2	1,281	-0.16%
2020/08/11	5	7.15	5.1	7.22	7.12	-0.1	1,289	-0.01%
2020/08/10	10	7.21	0.4	7.32	7.20	9.6	1,295	0.74%
2020/08/07	8	7.33	18	7.29	7.33	-10	1,290	-0.77%
2020/08/06	7	7.07	15.7	7.10	7.11	-8.7	1,235	-0.70%
2020/08/05	12	7.02	5	7.08	7.02	7	1,231	0.57%
2020/08/04	8	7.01	6.9	7.06	7.01	1.1	1,242	0.09%
2020/08/03	10	6.80	31	6.89	6.90	-21	1,252	-1.68%
2020/07/31	3	6.79	0	0.00	6.81	3	1,255	0.24%
2020/07/30	0	0.00	4	6.84	6.82	-4	1,281	-0.31%
2020/07/29	1	6.47	10	6.67	6.67	-9	1,286	-0.70%
2020/07/28	4	6.58	0.2	6.69	6.57	3.8	1,310	0.29%
2020/07/27	6	6.78	0.5	6.89	6.65	5.5	1,326	0.42%
2020/07/24	21	6.99	16	7.05	6.93	5	1,348	0.37%
2020/07/23	4	6.99	1	7.10	6.98	3	1,366	0.22%
2020/07/22	5	7.01	2	7.07	7.01	3	1,411	0.21%
2020/07/21	4	7.01	7	7.05	7.02	-3	1,433	-0.21%
2020/07/20	0	0.00	1.3	7.08	6.99	-1.3	1,447	-0.09%
2020/07/17	11	7.06	1	7.06	7.02	10	1,479	0.67%
2020/07/16	6	7.07	20	7.11	7.11	-14	1,518	-0.92%
2020/07/15	30	7.05	14.2	7.11	7.04	15.8	1,591	0.99%
2020/07/14	14	7.08	4.8	7.16	7.05	9.2	1,656	0.55%
2020/07/13	0	0.00	15	7.11	7.12	-15	1,717	-0.87%
2020/07/10	27	7.03	3	7.05	7.02	24	1,748	1.37%
2020/07/09	0	0.00	29	7.08	7.11	-29	1,787	-1.62%
2020/07/08	7	7.04	0	0.00	7.03	7	1,798	0.39%
2020/07/07	7	7.05	1	7.11	7.04	6	1,796	0.33%
2020/07/06	12	7.10	13	7.11	7.12	-1	1,796	-0.06%
2020/07/03	3	7.02	1	7.02	7.02	2	1,818	0.11%
2020/07/02	14	7.04	6.3	7.09	7.05	7.7	1,831	0.42%
2020/07/01	6	7.07	0.7	7.18	7.07	5.3	1,850	0.29%
2020/06/30	4	7.09	2.4	7.14	7.10	1.6	1,856	0.09%
2020/06/29	4	7.08	1	7.15	7.06	3	1,887	0.16%
2020/06/24	2	7.26	0	0.00	7.24	2	1,873	0.11%
2020/06/23	9	7.45	0	0.00	7.35	9	1,905	0.47%
2020/06/22	24	7.73	27	7.71	7.69	-3	1,871	-0.16%
2020/06/19	40	7.41	54.6	7.46	7.45	-14.6	1,621	-0.90%
2020/06/18	34	7.51	18	7.63	7.42	16	1,610	0.99%
2020/06/17	31	7.38	55	7.28	7.52	-24	1,581	-1.52%
2020/06/16	14	7.04	18	7.05	7.06	-4	1,525	-0.26%
2020/06/15	14	6.99	4	7.04	6.97	10	1,568	0.64%
2020/06/12	15	6.89	16	6.95	6.96	-1	1,586	-0.06%
2020/06/11	12	7.06	12.7	7.16	7.01	-0.7	1,615	-0.04%
2020/06/10	20	7.19	0	0.00	7.21	20	1,628	1.23%
2020/06/09	9	7.31	8.3	7.38	7.32	0.7	1,682	0.04%
2020/06/08	10	7.29	39	7.30	7.33	-29	1,715	-1.69%
2020/06/05	39	7.17	19.4	7.20	7.17	19.6	1,695	1.16%
2020/06/04	3	7.09	14	7.14	7.09	-11	1,703	-0.65%
2020/06/03	9	7.07	3	7.12	7.08	6	1,723	0.35%
2020/06/02	3	7.07	0.6	7.13	7.08	2.4	1,723	0.14%
2020/06/01	13	7.07	20	7.12	7.08	-7	1,726	-0.41%
2020/05/28	25	7.13	19	7.19	7.06	6	1,727	0.35%
2020/05/27	11	7.04	2	7.08	7.05	9	1,713	0.53%
2020/05/26	7.2	7.11	1	7.20	7.10	6.2	1,727	0.36%
2020/05/25	2	7.12	0	0.00	7.12	2	1,731	0.12%
2020/05/22	4	7.20	10	7.22	7.19	-6	1,737	-0.35%
2020/05/21	4.4	7.12	4	7.20	7.16	0.4	1,723	0.02%
2020/05/20	0.3	7.12	2	7.15	7.15	-1.7	1,714	-0.10%
2020/05/19	7	7.13	6	7.20	7.15	1	1,710	0.06%
2020/05/18	8	7.04	24	7.01	7.11	-16	1,706	-0.94%
2020/05/15	17	6.90	11.4	6.93	6.85	5.6	1,697	0.33%
2020/05/14	4	6.98	14.4	6.99	7.05	-10.4	1,689	-0.61%
2020/05/12	10.3	7.02	6	7.10	7.05	4.3	1,672	0.26%
2020/05/08	21	7.12	15	7.18	7.10	6	1,657	0.36%
2020/05/07	15	7.20	19	7.20	7.22	-4	1,639	-0.24%
2020/05/06	17	7.10	9	7.20	7.10	8	1,630	0.49%
2020/05/05	9	7.34	5	7.50	7.34	4	1,607	0.25%
2020/05/04	6	7.43	0	0.00	7.40	6	1,602	0.37%
2020/04/29	8	7.71	9	7.76	7.69	-1	1,562	-0.06%
2020/04/28	10	7.73	4	7.80	7.70	6	1,532	0.39%
2020/04/27	3	7.87	0	0.00	7.85	3	1,516	0.20%
2020/04/24	0.6	7.85	2	7.90	7.91	-1.4	1,471	-0.10%
2020/04/23	0	0.00	1	7.89	7.89	-1	1,449	-0.07%
2020/04/22	5	7.75	5	7.78	7.84	0	1,428	0.00%
2020/04/21	0	0.00	1	7.82	7.80	-1	1,386	-0.07%
2020/04/20	3	7.72	5	7.82	7.78	-2	1,339	-0.15%
2020/04/17	13	7.57	17	7.64	7.65	-4	1,257	-0.32%
2020/04/16	20	7.27	26	7.35	7.50	-6	1,187	-0.51%
2020/04/15	4	7.09	8	7.21	7.24	-4	1,115	-0.36%
2020/04/14	2	6.89	25	6.64	6.95	-23	1,068	-2.15%
2020/04/13	22	6.54	19	6.58	6.52	3	1,018	0.29%
2020/04/10	17	6.43	10	6.49	6.48	7	1,001	0.70%
2020/04/09	13	6.40	5	6.46	6.39	8	993	0.81%
2020/04/08	6	6.21	19	6.29	6.37	-13	986	-1.32%
2020/04/07	6	6.22	6	6.30	6.23	0	953	0.00%
2020/04/06	8	6.20	8	6.22	6.22	0	940	0.00%
2020/04/01	6	6.02	6	6.06	6.06	0	914	0.00%
2020/03/31	19	5.87	19	5.83	5.96	0	903	0.00%
2020/03/30	0	0.00	7	5.56	5.62	-7	865	-0.81%
2020/03/27	11	5.53	9	5.57	5.52	2	859	0.23%
2020/03/26	3	5.41	9	5.44	5.46	-6	812	-0.74%
2020/03/25	11	5.45	11	5.38	5.44	0	801	0.00%
2020/03/24	9	5.20	6	5.22	5.19	3	785	0.38%
2020/03/23	0	0.00	5	4.90	4.97	-5	778	-0.64%
2020/03/20	3	4.84	13	4.68	4.87	-10	765	-1.31%
2020/03/19	8	4.58	0	0.00	4.44	8	740	1.08%
2020/03/18	3	4.99	2	5.10	4.93	1	700	0.14%
2020/03/17	6	4.98	2	5.14	4.99	4	695	0.58%
2020/03/16	2	5.29	0	0.00	5.25	2	664	0.30%
2020/03/13	8	5.44	13	5.41	5.57	-5	633	-0.79%
2020/03/12	9	6.16	0	0.00	6.00	9	564	1.59%
2020/03/11	2	6.51	2	6.46	6.46	0	524	0.00%
2020/03/10	2	6.34	6	6.47	6.46	-4	523	-0.76%
2020/03/09	10	6.72	0	0.00	6.50	10	510	1.96%
2020/03/06	0	0.00	3	6.95	6.93	-3	490	-0.61%
2020/03/05	3	6.96	0	0.00	6.97	3	489	0.61%
2020/03/04	4	6.89	4	6.94	6.94	0	494	0.00%
2020/03/03	6	6.86	10	6.94	6.92	-4	494	-0.81%
2020/02/26	2	7.00	0	0.00	7.02	2	456	0.44%
2020/02/25	2	7.05	0	0.00	7.09	2	448	0.45%
2020/02/24	2	7.16	0	0.00	7.16	2	443	0.45%
2020/02/21	2	7.26	0	0.00	7.25	2	440	0.45%
2020/02/20	0	0.00	0.2	7.33	7.29	-0.2	442	-0.05%
2020/02/19	1	7.27	10	7.31	7.30	-9	441	-2.04%
2020/02/18	2	7.18	0	0.00	7.20	2	459	0.44%
2020/02/17	4	7.21	0	0.00	7.19	4	468	0.85%
2020/02/14	1	7.29	0	0.00	7.29	1	470	0.21%
2020/02/13	0	0.00	4.8	7.32	7.30	-4.8	478	-1.00%
2020/02/12	3	7.25	1	7.31	7.26	2	476	0.42%
2020/02/11	3	7.27	0	0.00	7.27	3	476	0.63%
2020/02/10	2	7.28	0	0.00	7.29	2	473	0.42%
2020/02/07	5	7.41	0	0.00	7.37	5	476	1.05%
2020/02/06	2	7.33	9	7.50	7.49	-7	476	-1.47%
2020/02/05	3	7.27	0	0.00	7.30	3	477	0.63%
2020/02/04	2	7.27	0	0.00	7.28	2	486	0.41%
2020/02/03	3	7.17	2	7.33	7.24	1	487	0.20%
2020/01/31	3	7.40	0.3	7.45	7.37	2.7	479	0.56%
2020/01/30	0	0.00	0.7	7.65	7.35	-0.7	493	-0.14%
2020/01/20	0.9	7.83	1	7.87	7.86	-0.1	502	-0.03%
2020/01/17	0.2	7.82	2	7.87	7.87	-1.8	512	-0.35%
2020/01/16	4.5	7.85	0	0.00	7.87	4.5	511	0.87%
2020/01/14	0.2	7.87	0	0.00	7.89	0.2	520	0.05%
2020/01/13	0.1	7.87	3	7.91	7.89	-2.9	520	-0.56%
2020/01/10	1	7.83	0	0.00	7.87	1	545	0.18%
2020/01/09	2	7.88	4	7.91	7.88	-2	549	-0.36%
2020/01/08	0	0.00	1	7.85	7.85	-1	549	-0.18%
2020/01/07	0	7.83	0	0.00	7.86	0	553	0.00%
2020/01/06	2	7.89	2	7.93	7.89	0	555	0.00%
2020/01/03	4	8.00	0	0.00	7.99	4	555	0.72%
2020/01/02	1.1	8.03	6	8.05	8.05	-4.9	561	-0.87%
2019/12/31	0	0.00	7	8.01	8.00	-7	566	-1.24%
2019/12/30	10	8.02	0	0.00	8.02	10	566	1.77%
2019/12/27	0	8.04	3	8.09	8.07	-3	559	-0.53%
2019/12/26	2.8	8.05	0	0.00	8.09	2.8	557	0.50%
2019/12/24	4.2	8.10	0	0.00	8.13	4.2	556	0.75%
2019/12/23	2	8.12	0	0.00	8.12	2	556	0.36%
2019/12/20	6	8.12	6	8.17	8.14	0	563	0.00%
2019/12/18	0	0.00	7	8.08	8.14	-7	571	-1.22%
2019/12/17	8	8.01	0	0.00	8.01	8	559	1.43%
2019/12/16	0.4	8.02	6	8.05	8.05	-5.6	559	-1.00%
2019/12/13	8.3	8.05	0	0.00	8.06	8.3	561	1.48%
2019/12/12	0.3	8.06	5	8.01	8.11	-4.7	559	-0.84%
2019/12/11	0	0.00	5	7.90	7.91	-5	549	-0.91%
2019/12/10	0	0.00	1	7.85	7.85	-1	550	-0.18%
2019/12/09	1	7.84	0	0.00	7.85	1	556	0.18%
2019/12/06	1	7.80	0	0.00	7.84	1	565	0.18%
2019/12/04	2	7.81	0.3	7.87	7.80	1.7	568	0.30%
2019/12/03	3	7.90	0	0.00	7.88	3	561	0.53%
2019/12/02	2.3	7.91	3	7.93	7.94	-0.7	564	-0.12%
2019/11/29	1	7.90	5	7.93	7.94	-4	571	-0.70%
2019/11/28	0.9	7.86	0	0.00	7.89	0.9	565	0.16%
2019/11/26	2	7.91	0	0.00	7.91	2	567	0.35%
2019/11/25	0	0.00	5.1	7.93	7.91	-5.1	572	-0.90%
2019/11/22	0	0.00	2	7.85	7.83	-2	570	-0.35%
2019/11/21	2	7.80	0	0.00	7.81	2	574	0.35%
2019/11/20	3.2	7.80	8	7.85	7.86	-4.8	577	-0.83%
2019/11/19	2	7.83	0	0.00	7.80	2	575	0.35%
2019/11/15	4	7.80	0	0.00	7.77	4	581	0.69%
2019/11/14	3	7.91	0	0.00	7.91	3	558	0.54%
2019/11/13	2	8.04	0	0.00	8.02	2	546	0.37%
2019/11/08	2.2	8.11	4	8.18	8.20	-1.8	562	-0.32%
2019/11/06	0.9	8.12	0	0.00	8.16	0.9	557	0.16%
2019/11/05	0.6	8.13	3	8.17	8.14	-2.4	554	-0.43%
2019/10/29	2	8.12	0	0.00	8.12	2	547	0.37%
2019/10/28	7	8.20	0	0.00	8.18	7	537	1.30%
2019/10/22	0.3	8.31	0	0.00	8.36	0.3	563	0.05%
2019/10/21	0	0.00	2	8.37	8.35	-2	576	-0.35%
2019/10/18	4	8.33	0	0.00	8.30	4	613	0.65%
2019/10/17	0	0.00	1	8.50	8.47	-1	610	-0.16%
2019/10/16	6	8.38	6	8.43	8.43	0	630	0.00%
2019/10/15	0	0.00	8	8.42	8.44	-8	670	-1.19%
2019/10/14	5	8.29	4	8.34	8.30	1	781	0.13%
2019/10/08	2	8.43	0	0.00	8.42	2	778	0.26%
2019/10/07	6	8.50	0	0.00	8.48	6	770	0.78%
2019/10/02	0	0.00	2	8.58	8.58	-2	787	-0.25%
2019/10/01	2	8.55	0	0.00	8.60	2	805	0.25%
2019/09/26	2	8.67	1.5	8.67	8.67	0.5	822	0.06%
2019/09/25	0.3	8.68	2	8.70	8.70	-1.7	828	-0.21%
2019/09/24	0	0.00	4	8.69	8.68	-4	822	-0.49%
2019/09/23	3.2	8.64	0	0.00	8.66	3.2	823	0.39%
2019/09/19	1	8.65	0.1	8.61	8.65	0.9	817	0.11%
2019/09/18	2.1	8.67	0	0.00	8.70	2.1	819	0.26%
2019/09/17	3	8.67	4	8.69	8.68	-1	823	-0.12%
2019/09/16	0.3	8.73	0	0.00	8.74	0.3	817	0.04%
2019/09/12	7.7	8.63	7	8.68	8.69	0.7	812	0.09%
2019/09/11	4	8.62	4	8.69	8.67	0	812	0.00%
2019/09/09	0	0.00	4	8.61	8.61	-4	802	-0.50%
2019/09/06	0.5	8.50	5	8.53	8.54	-4.5	801	-0.56%
2019/09/05	5.5	8.52	9	8.57	8.52	-3.5	798	-0.44%
2019/09/04	6	8.52	0	0.00	8.51	6	795	0.75%
2019/09/03	2	8.30	12	8.47	8.50	-10	791	-1.26%
2019/09/02	4	8.46	0	0.00	8.44	4	786	0.51%
2019/08/30	10	8.52	0	0.00	8.50	10	785	1.27%
2019/08/29	2	8.44	0	0.00	8.50	2	783	0.26%
2019/08/19	0	0.00	1	8.43	8.43	-1	792	-0.13%
2019/08/06	0	0.00	0.1	8.68	8.65	-0.1	792	-0.01%
2019/08/05	0.1	8.65	0	0.00	8.68	0.1	794	0.01%
2019/08/02	0	0.00	0.1	8.84	8.76	-0.1	792	-0.02%
2019/08/01	0.1	8.76	0	0.00	8.79	0.1	793	0.01%
2019/07/30	0	8.73	0	8.73	8.77	0	794	0.00%
2019/07/26	0	8.89	0	0.00	8.89	0	760	0.00%
2019/07/17	5	9.12	5	9.17	9.15	0	683	0.00%
2019/07/16	0	0.00	14.1	9.23	9.29	-14.1	649	-2.16%
2019/07/15	0.1	8.82	0	0.00	8.85	0.1	544	0.01%
2019/07/10	1	8.87	0	0.00	8.89	1	594	0.17%
2019/07/09	2	8.92	10	8.93	8.90	-8	611	-1.31%
2019/07/08	1	9.05	0	0.00	9.07	1	605	0.17%
2019/07/05	0	0.00	0.1	9.10	9.11	-0.1	614	-0.02%
2019/07/04	0	0.00	20	8.91	9.05	-20	604	-3.31%
2019/07/03	2	8.83	2	8.87	8.88	0	603	0.00%
2019/07/02	0	8.83	6	8.87	8.87	-6	610	-0.98%
2019/07/01	0	0.00	3.2	8.87	8.83	-3.2	615	-0.52%
2019/06/28	3.1	8.84	0	0.00	8.84	3.1	625	0.50%
2019/06/26	0.2	8.86	0	0.00	8.91	0.2	642	0.02%
2019/06/24	0	0.00	2.7	8.87	8.86	-2.7	672	-0.41%
2019/06/21	0.6	8.81	5	8.85	8.84	-4.4	666	-0.66%
2019/06/20	4.1	8.84	0	0.00	8.87	4.1	673	0.61%
2019/06/19	3	8.82	0	0.00	8.88	3	684	0.44%
2019/06/17	2	8.82	4	8.85	8.84	-2	700	-0.29%
2019/06/14	4	8.84	2	8.86	8.86	2	714	0.28%
2019/06/13	2	8.83	2	8.88	8.90	0	723	0.00%
2019/06/12	0	0.00	6	8.87	8.88	-6	750	-0.80%
2019/06/11	6	8.83	0	0.00	8.83	6	763	0.79%
2019/06/05	0	0.00	5	9.00	8.95	-5	764	-0.65%
2019/05/28	0	0.00	10.4	8.95	8.91	-10.4	790	-1.32%
2019/05/27	0.4	8.81	0	0.00	8.88	0.4	806	0.05%
2019/05/23	0	0.00	0.1	8.73	8.68	-0.1	828	-0.01%
2019/05/21	0.1	8.70	11	8.74	8.74	-10.9	852	-1.28%
2019/05/20	0.7	8.63	5	8.67	8.67	-4.3	859	-0.50%
2019/05/17	0	0.00	3	8.73	8.72	-3	879	-0.34%
2019/05/16	0	0.00	10	8.64	8.66	-10	888	-1.13%
2019/05/14	0	0.00	2	8.73	8.73	-2	924	-0.22%
2019/05/10	2	8.80	0	0.00	8.80	2	918	0.22%
2019/05/09	0	0.00	0	8.87	8.85	0	917	0.00%
2019/05/08	0	0.00	2	8.88	8.90	-2	921	-0.22%
2019/05/07	0.1	8.82	0	0.00	8.81	0.1	916	0.01%
2019/05/06	10	8.84	3	8.83	8.81	7	917	0.76%
2019/05/03	5	8.92	0	0.00	8.92	5	918	0.54%
2019/05/02	1.1	8.94	0	0.00	8.97	1.1	917	0.12%
2019/04/30	5	8.87	1	8.92	8.89	4	919	0.43%
2019/04/29	1.2	8.82	0	0.00	8.86	1.2	931	0.13%
2019/04/26	0	0.00	1	8.87	8.87	-1	944	-0.11%
2019/04/23	0	0.00	1	8.93	8.87	-1	932	-0.11%
2019/04/19	0.9	8.81	1	8.89	8.87	-0.1	924	-0.02%
2019/04/18	4	8.90	5.1	8.89	8.89	-1.1	918	-0.11%
2019/04/17	1.1	8.90	5	8.91	8.94	-3.9	915	-0.43%
2019/04/16	3	8.88	0	0.00	8.90	3	905	0.33%
2019/04/15	5	9.01	1	9.07	8.98	4	873	0.46%
2019/04/12	2	9.03	0	0.00	9.02	2	865	0.23%
2019/04/10	0	0.00	2	9.13	9.06	-2	856	-0.23%
2019/04/09	2.1	9.09	0	0.00	9.10	2.1	848	0.25%
2019/04/03	0	0.00	2	9.09	9.10	-2	831	-0.24%
2019/04/02	0.4	9.01	32	9.01	9.05	-31.6	828	-3.81%
2019/04/01	0	0.00	18	9.07	9.06	-18	817	-2.20%
2019/03/29	1.2	9.12	0	0.00	9.12	1.2	803	0.15%
2019/03/28	1	9.12	0	0.00	9.19	1	802	0.12%
2019/03/27	1	9.12	4	9.18	9.16	-3	803	-0.37%
2019/03/26	3	9.23	0	0.00	9.24	3	788	0.38%
2019/03/25	0	0.00	0.1	9.19	9.20	-0.1	796	-0.02%
2019/03/22	0.1	9.21	0.2	9.21	9.26	-0.1	793	-0.01%
2019/03/21	0.2	9.21	2	9.31	9.32	-1.8	792	-0.23%
2019/03/20	2	9.28	0	0.00	9.33	2	791	0.25%
2019/03/19	0.2	9.30	0	0.00	9.35	0.2	783	0.03%
2019/03/18	0	0.00	1	9.32	9.32	-1	769	-0.13%
2019/03/15	2	9.28	0	0.00	9.27	2	764	0.26%
2019/03/14	0	0.00	2.9	9.25	9.22	-2.9	741	-0.40%
2019/03/13	0.8	9.16	3.8	9.19	9.20	-3.1	754	-0.41%
2019/03/12	0.2	9.13	3	9.19	9.18	-2.8	768	-0.37%
2019/03/11	0	0.00	2	9.15	9.15	-2	791	-0.25%
2019/03/08	1	9.13	10	9.14	9.14	-9	816	-1.10%
2019/03/07	2	9.20	0	0.00	9.19	2	821	0.24%
2019/03/06	2	9.23	0	0.00	9.23	2	830	0.24%
2019/03/05	2	9.24	0	0.00	9.27	2	831	0.24%
2019/03/04	0	0.00	1	9.25	9.30	-1	826	-0.12%
2019/02/27	1.8	9.22	1	9.28	9.24	0.8	829	0.10%
2019/02/25	2	9.26	4	9.28	9.29	-2	804	-0.25%
2019/02/22	2.2	9.16	0	0.00	9.16	2.2	786	0.28%
2019/02/21	2	9.20	10	9.18	9.18	-8	786	-1.02%
2019/02/20	0	0.00	5.8	9.17	9.22	-5.8	782	-0.74%
2019/02/19	0.4	9.12	0	0.00	9.15	0.4	774	0.05%
2019/02/14	0.2	9.10	8	9.20	9.19	-7.8	743	-1.05%
2019/02/13	0	0.00	10	9.09	9.14	-10	738	-1.35%
2019/02/12	0.2	8.97	0	0.00	9.02	0.2	716	0.03%
2019/02/11	0.1	9.02	0	0.00	9.03	0.1	728	0.01%
2019/01/30	0.1	9.01	0	0.00	9.00	0.1	725	0.01%
2019/01/29	2	9.00	0	0.00	9.00	2	731	0.27%
2019/01/24	2.1	9.00	0	0.00	9.00	2.1	758	0.28%
2019/01/23	2.1	9.01	3	9.04	9.05	-0.9	772	-0.12%
2019/01/22	0.1	9.01	1	9.06	9.05	-0.9	795	-0.11%
2019/01/21	4	9.06	0	0.00	9.08	4	810	0.49%
2019/01/18	0	0.00	4	8.99	9.05	-4	839	-0.48%
2019/01/17	4	8.91	3	8.95	8.90	1	873	0.11%
2019/01/15	2	8.86	0	0.00	8.85	2	893	0.22%
2019/01/11	0.2	8.81	10	8.82	8.81	-9.8	921	-1.06%
2019/01/09	0	0.00	2	8.90	8.88	-2	929	-0.22%
2019/01/08	2	8.81	0	0.00	8.81	2	936	0.21%
2019/01/07	1.2	8.84	7	8.81	8.84	-5.8	949	-0.61%
2019/01/04	3	8.69	0.2	8.82	8.66	2.8	968	0.29%
2019/01/03	5	8.86	0.1	8.98	8.80	4.9	1,028	0.48%
2018/12/28	2.2	8.91	0	0.00	8.90	2.2	1,032	0.21%
2018/12/27	0	0.00	3	8.94	8.90	-3	1,087	-0.28%
2018/12/26	4	8.89	0.1	8.93	8.87	3.9	1,090	0.36%
2018/12/25	0	0.00	0.2	8.99	8.92	-0.2	1,095	-0.02%
2018/12/24	4	9.00	0	0.00	8.98	4	1,109	0.36%
2018/12/22	3	8.98	2	9.08	8.95	1	1,112	0.09%
2018/12/20	0.2	8.90	7	9.00	8.99	-6.8	1,180	-0.58%
2018/12/18	4	9.08	0	0.00	9.06	4	1,184	0.34%
2018/12/17	4	9.17	2	9.20	9.18	2	1,192	0.17%
2018/12/14	3	9.19	5	9.24	9.18	-2	1,200	-0.17%
2018/12/13	3.2	9.14	4.4	9.19	9.14	-1.2	1,212	-0.10%
2018/12/12	4	9.12	0	0.00	9.12	4	1,215	0.33%
2018/12/11	22.1	9.09	0	0.00	9.09	22.1	1,218	1.81%
2018/12/10	2	9.13	2	9.08	9.08	0	1,225	0.00%
2018/12/06	4	9.17	4	9.10	9.09	0	1,236	0.00%
2018/12/05	10	9.25	0	0.00	9.24	10	1,239	0.81%
2018/12/04	2	9.36	2.4	9.44	9.36	-0.4	1,271	-0.03%
2018/12/03	2.2	9.33	0	0.00	9.36	2.2	1,403	0.16%
2018/11/30	0	0.00	1	9.27	9.26	-1	1,401	-0.07%
2018/11/29	0	0.00	2	9.20	9.17	-2	1,401	-0.14%
2018/11/28	2	9.11	0	0.00	9.13	2	1,415	0.14%
2018/11/27	0	0.00	2	9.14	9.15	-2	1,419	-0.14%
2018/11/26	2.1	9.09	1	9.19	9.10	1.1	1,432	0.08%
2018/11/23	2	9.11	0	0.00	9.11	2	1,452	0.14%
2018/11/19	0	0.00	14	9.15	9.23	-14	1,537	-0.91%
2018/11/16	2	9.09	3	9.12	9.09	-1	1,552	-0.06%
2018/11/14	2.1	9.14	7	9.18	9.12	-4.9	1,701	-0.29%
2018/11/13	2	9.11	2	9.13	9.13	0	1,809	0.00%
2018/11/09	0	0.00	3	9.25	9.26	-3	1,916	-0.16%
2018/11/08	0	0.00	1.1	9.29	9.27	-1.1	1,936	-0.05%
2018/11/07	2.1	9.11	0	0.00	9.12	2.1	1,957	0.11%
2018/11/05	20	9.07	0	0.00	9.05	20	2,006	1.00%
2018/11/01	2	9.02	0	0.00	9.02	2	2,011	0.10%
2018/10/11	20	9.67	8	9.59	9.67	12	1,961	0.61%
2018/10/05	30	10.08	1	10.05	10.10	29	1,906	1.52%
2018/10/03	0	0.00	1	10.45	10.45	-1	1,889	-0.05%
2018/10/02	0	0.00	1	10.50	10.45	-1	1,900	-0.05%
2018/09/27	0	0.00	10	10.60	10.60	-10	1,929	-0.52%
2018/09/21	2	10.40	0	0.00	10.45	2	1,974	0.10%
2018/09/10	10	10.30	0	0.00	10.20	10	2,123	0.47%
2018/09/07	18	10.90	25	10.73	10.50	-7	2,119	-0.33%
2018/09/03	0	0.00	30	10.55	10.55	-30	2,115	-1.42%
2018/08/28	1	10.55	0	0.00	10.50	1	2,266	0.04%
2018/08/20	4	10.61	0	0.00	10.60	4	2,411	0.17%
2018/08/16	10	10.25	0	0.00	10.25	10	2,256	0.44%
2018/08/14	5	10.20	0	0.00	10.15	5	2,308	0.22%
2018/08/01	5	10.25	0	0.00	10.30	5	2,823	0.18%
2018/07/31	0	0.00	10	10.00	9.99	-10	2,751	-0.36%
2018/07/20	0	0.00	20	10.10	10.10	-20	2,842	-0.70%
2018/07/11	2	10.15	1	10.10	10.10	1	2,967	0.03%
2018/06/28	20	10.40	0	0.00	10.40	20	3,209	0.62%
2018/06/20	10	10.40	0	0.00	10.40	10	3,249	0.31%
2018/06/08	0	0.00	10	11.20	11.10	-10	3,326	-0.30%
2018/06/06	2	11.03	0	0.00	11.05	2	3,256	0.06%
2018/06/01	10	10.95	0	0.00	11.05	10	3,184	0.31%
2018/05/31	0	0.00	5	11.45	10.95	-5	3,145	-0.16%
2018/05/30	0	0.00	5	11.10	11.10	-5	2,982	-0.17%
2018/05/23	0	0.00	1	11.20	11.05	-1	2,958	-0.03%
2018/05/21	15	11.32	0	0.00	11.30	15	2,920	0.51%
2018/05/18	8	10.91	13	11.06	11.20	-5	2,825	-0.18%
2018/05/14	0	0.00	2	10.35	10.35	-2	2,807	-0.07%
2018/05/08	0	0.00	0.1	10.30	10.30	-0.1	2,965	0.00%
2018/04/26	0	0.00	20	10.25	10.15	-20	3,229	-0.62%
2018/04/25	20	10.05	0	0.00	10.15	20	3,354	0.60%
2018/04/10	10	10.60	0	0.00	10.55	10	5,083	0.20%
2018/04/09	3	10.90	0	0.00	10.75	3	5,180	0.06%
2018/04/03	0	0.00	20	10.75	10.85	-20	5,267	-0.38%
2018/04/02	7	10.90	20	10.88	10.95	-13	5,425	-0.24%
2018/03/29	20	10.70	0	0.00	10.70	20	6,036	0.33%
2018/03/23	30	10.10	0	0.00	10.10	30	6,886	0.44%
2018/03/20	10	10.55	0	0.00	10.40	10	6,987	0.14%
2018/03/12	4	10.70	0	0.00	10.65	4	7,366	0.05%
2018/03/05	2	10.73	10	10.85	10.65	-8	8,007	-0.10%
2018/03/01	2	11.15	0	0.00	11.00	2	8,188	0.02%
2018/02/27	0	0.00	25	11.10	10.95	-25	8,243	-0.30%
2018/02/22	0	0.00	10	10.75	10.80	-10	9,583	-0.10%
2018/02/21	10	10.65	0	0.00	10.70	10	10,603	0.09%
2018/02/12	35	10.33	0	0.00	10.50	35	10,776	0.32%
2018/02/09	20	10.30	0	0.00	10.25	20	10,827	0.18%
2018/02/08	0	0.00	10	10.50	10.40	-10	11,038	-0.09%
2018/02/07	0	0.00	86	10.55	10.45	-86	11,106	-0.77%
2018/02/06	20	10.20	0	0.00	10.20	20	11,117	0.18%
2018/02/02	0	0.00	3	11.65	11.60	-3	11,319	-0.03%
2018/02/01	10	11.81	0	0.00	11.65	10	11,390	0.09%
2018/01/29	30	12.00	0	0.00	11.95	30	11,710	0.26%
2018/01/26	0	0.00	6	12.25	12.20	-6	11,831	-0.05%
2018/01/25	0	0.00	2	12.15	12.10	-2	11,917	-0.02%
2018/01/22	2	12.05	2	12.00	12.05	0	12,287	0.00%
2018/01/19	11	12.30	0	0.00	12.05	11	12,365	0.09%
2018/01/18	21	12.60	3	12.55	12.30	18	12,414	0.14%
2018/01/16	6	12.50	8	12.50	12.50	-2	12,581	-0.02%
2018/01/15	6	12.85	0	0.00	12.65	6	12,697	0.05%
2018/01/10	10	12.70	45	12.75	12.70	-35	14,556	-0.24%
2018/01/09	1	12.55	3	12.40	12.50	-2	14,589	-0.01%
2018/01/08	0	0.00	2	12.55	12.45	-2	14,885	-0.01%
2018/01/03	2	12.65	2	12.55	12.45	0	17,016	0.00%