金像電 (2368)-群益金鼎-彰化券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
187.0
漲跌
▼9.5
漲幅
-4.83%
成交量
7,799張
產業
上市電子零組件類股
1485人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金像電 (2368)籌碼相關－群益金鼎-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/04/25	1.1	188.09	0	0.00	187.00	1.1	9,799	0.01%
2024/04/24	4	195.75	1	193.00	196.50	3	9,812	0.03%
2024/04/23	1	186.50	2.9	186.62	188.00	-1.9	9,758	-0.02%
2024/04/22	15.1	190.56	2	186.00	182.00	13.1	9,666	0.14%
2024/04/19	0.2	198.38	0	0.00	196.00	0.2	9,531	0.00%
2024/04/18	7.1	203.35	0	0.00	205.00	7.1	9,488	0.07%
2024/04/17	5	201.50	0	0.00	201.50	5	9,472	0.05%
2024/04/16	2.1	204.00	0	0.00	201.50	2.1	9,455	0.02%
2024/04/15	0.3	220.20	0	223.50	212.50	0.2	9,443	0.00%
2024/04/12	1.2	229.96	0	0.00	229.50	1.2	9,313	0.01%
2024/04/11	2	230.00	6	228.83	229.50	-4	9,337	-0.04%
2024/04/10	3.1	235.37	0	235.50	230.50	3.1	9,333	0.03%
2024/04/09	3	238.00	1	240.00	237.00	2	9,352	0.02%
2024/04/08	3	246.00	1	243.57	242.50	2	9,345	0.02%
2024/04/03	1	239.50	5	237.00	241.00	-4	9,259	-0.04%
2024/04/02	3	239.99	3	240.17	234.00	0	9,240	0.00%
2024/04/01	0.2	246.52	4	247.63	245.00	-3.8	9,145	-0.04%
2024/03/29	1	248.49	0	250.50	245.50	1	9,152	0.01%
2024/03/28	2	243.56	1	244.50	244.50	1	9,107	0.01%
2024/03/27	3	251.68	5.7	251.70	251.00	-2.7	9,052	-0.03%
2024/03/26	0	0.00	2	243.50	242.00	-2	8,927	-0.02%
2024/03/25	0	252.00	1	252.00	247.50	-1	8,912	-0.01%
2024/03/22	1	240.50	7.5	243.57	247.50	-6.5	8,866	-0.07%
2024/03/21	0	0.00	1.1	236.09	233.50	-1.1	8,668	-0.01%
2024/03/20	0	0.00	0	231.50	229.50	0	8,699	0.00%
2024/03/19	5.2	231.69	2	235.75	229.50	3.2	8,751	0.04%
2024/03/18	4	236.75	2	237.00	238.00	2	8,684	0.02%
2024/03/15	0.1	233.50	2	230.00	232.50	-1.9	8,689	-0.02%
2024/03/14	4.3	223.31	3	224.17	220.50	1.3	8,659	0.01%
2024/03/13	4.2	233.36	1	239.50	229.00	3.2	8,739	0.04%
2024/03/12	4.1	242.12	1	242.00	242.50	3.1	8,651	0.04%
2024/03/08	1.3	250.30	1	257.00	249.50	0.3	8,641	0.00%
2024/03/07	10.1	260.44	5	266.20	252.50	5.1	8,595	0.06%
2024/03/06	2.2	271.59	1	269.50	274.50	1.2	8,335	0.01%
2024/03/05	0	265.50	1	263.50	265.50	-1	8,341	-0.01%
2024/03/04	2	260.25	1.1	263.82	259.00	0.9	8,359	0.01%
2024/03/01	1	260.50	1	264.46	261.50	0	8,322	0.00%
2024/02/29	1	250.14	1	257.00	257.00	0	8,274	0.00%
2024/02/27	2	254.98	2.1	258.10	252.50	-0.1	8,255	0.00%
2024/02/26	1.1	264.18	1	259.50	261.50	0.1	8,170	0.00%
2024/02/23	1	262.00	4	263.26	262.00	-3	8,128	-0.04%
2024/02/22	5.1	255.28	2	256.00	255.50	3.1	8,003	0.04%
2024/02/21	2	261.25	1	259.50	259.50	1	7,836	0.01%
2024/02/20	0	262.50	0	0.00	261.50	0	7,793	0.00%
2024/02/19	7	267.86	6.8	268.54	265.00	0.2	7,781	0.00%
2024/02/16	7	272.00	4	275.00	275.00	3	7,674	0.04%
2024/02/15	0	0.00	2.1	273.00	273.00	-2.1	7,656	-0.03%
2024/02/05	15	243.27	66.2	245.56	248.50	-51.2	7,528	-0.68%
2024/02/02	15	240.30	15	243.06	241.00	0	7,755	0.00%
2024/02/01	0.1	230.00	0	0.00	231.50	0.1	7,649	0.00%
2024/01/31	1	229.52	0	0.00	229.00	1	7,741	0.01%
2024/01/30	34	232.32	35	234.02	234.00	-1	7,738	-0.01%
2024/01/29	0	0.00	7.2	223.35	224.50	-7.2	7,520	-0.10%
2024/01/26	2	218.50	0	0.00	216.50	2	7,612	0.03%
2024/01/25	31	222.10	32	224.17	222.50	-1	7,651	-0.01%
2024/01/24	1	217.50	0	0.00	216.50	1	7,583	0.01%
2024/01/23	0	0.00	1	220.50	221.50	-1	7,645	-0.01%
2024/01/22	0	0.00	1	223.50	222.00	-1	7,580	-0.01%
2024/01/19	0	0.00	1	204.00	204.00	-1	7,423	-0.01%
2024/01/18	6.1	202.77	1	206.50	200.50	5.1	7,433	0.07%
2024/01/17	1	209.00	2	213.75	210.50	-1	7,369	-0.01%
2024/01/16	1	215.00	1	216.00	214.50	0	7,386	0.00%
2024/01/11	1.1	205.95	0	0.00	206.00	1.1	7,457	0.01%
2024/01/10	1	198.00	0	0.00	200.00	1	7,509	0.01%
2024/01/09	4	195.75	1	196.50	195.50	3	7,541	0.04%
2024/01/08	1	205.00	0	0.00	204.50	1	7,519	0.01%
2024/01/05	2	209.25	5	205.60	205.50	-3	7,562	-0.04%
2024/01/04	2	214.75	0	0.00	213.00	2	7,600	0.03%
2024/01/03	4	213.75	5	217.40	218.50	-1	7,637	-0.01%
2024/01/02	1	218.00	0	0.00	218.00	1	7,643	0.01%
2023/12/29	0	0.00	11	218.00	218.00	-11	7,716	-0.14%
2023/12/28	9	216.28	5	219.50	214.50	4	7,853	0.05%
2023/12/27	2	217.00	0	0.00	217.00	2	8,073	0.02%
2023/12/26	1	212.00	1	215.50	215.50	0	8,392	0.00%
2023/12/25	1	213.50	0	0.00	213.50	1	8,610	0.01%
2023/12/22	0	0.00	0	217.50	217.00	0	8,705	0.00%
2023/12/21	2	209.75	0	0.00	210.50	2	8,828	0.02%
2023/12/20	4	213.00	0	0.00	213.50	4	9,114	0.04%
2023/12/18	0	0.00	9	215.50	216.00	-9	9,215	-0.10%
2023/12/15	11	217.09	14	216.71	215.50	-3	9,288	-0.03%
2023/12/14	0	220.00	0	0.00	220.00	0	9,289	0.00%
2023/12/12	0	219.00	3	223.50	219.50	-3	9,358	-0.03%
2023/12/11	13	224.36	11	228.27	220.50	2	9,350	0.02%
2023/12/08	17	237.21	14	237.21	238.00	3	9,317	0.03%
2023/12/07	8	226.19	9	227.73	224.50	-1	9,137	-0.01%
2023/12/05	22	215.02	7	215.21	212.00	15	9,163	0.16%
2023/12/04	33	226.14	10	227.20	224.00	23	9,137	0.25%
2023/12/01	8	227.50	7	230.43	229.50	1	9,393	0.01%
2023/11/30	9	228.00	9	230.28	228.00	0	9,479	0.00%
2023/11/29	2	225.25	21	222.12	225.00	-19	9,460	-0.20%
2023/11/28	1	210.57	0	0.00	217.50	1	9,624	0.01%
2023/11/27	12	211.79	0	0.00	211.50	12	9,746	0.12%
2023/11/24	0	0.00	1	216.00	217.50	-1	9,920	-0.01%
2023/11/23	2	217.75	11	219.23	215.50	-9	9,995	-0.09%
2023/11/22	0	221.50	0	0.00	221.00	0	10,095	0.00%
2023/11/21	0	0.00	0	228.00	225.00	0	10,258	0.00%
2023/11/20	1	220.00	1	221.00	223.50	0	10,564	0.00%
2023/11/16	11	224.81	0	0.00	220.50	11	10,939	0.10%
2023/11/15	10	232.00	10	229.50	229.00	0	10,990	0.00%
2023/11/14	1	228.00	4	230.25	232.00	-3	11,656	-0.03%
2023/11/13	2	217.00	2	219.00	217.00	0	12,092	0.00%
2023/11/10	12	225.08	10.2	221.68	220.50	1.8	12,229	0.01%
2023/11/09	2	212.00	4	210.00	215.00	-2	12,137	-0.02%
2023/11/08	0	0.00	0.3	202.02	209.00	-0.3	12,248	0.00%
2023/11/07	21.3	197.11	21.8	200.93	200.00	-0.5	12,491	0.00%
2023/11/03	2	189.75	2	189.75	189.00	0	12,868	0.00%
2023/11/02	0	0.00	2	180.75	184.00	-2	12,928	-0.02%
2023/11/01	4.1	175.26	4.6	175.67	177.00	-0.5	13,071	0.00%
2023/10/31	5.1	178.65	2	183.25	176.00	3.1	13,190	0.02%
2023/10/30	2	185.50	0	0.00	185.50	2	13,269	0.02%
2023/10/27	5	186.50	5	188.10	186.50	0	13,444	0.00%
2023/10/26	5.1	189.35	0	0.00	187.00	5.1	13,636	0.04%
2023/10/24	0	0.00	1	198.50	201.50	-1	13,863	-0.01%
2023/10/23	0	0.00	1	191.50	192.50	-1	13,959	-0.01%
2023/10/20	17.1	191.62	4	193.25	192.50	13.1	14,232	0.09%
2023/10/19	1.2	197.44	1	198.50	197.50	0.2	14,457	0.00%
2023/10/18	5	200.70	4	200.50	198.50	1	14,624	0.01%
2023/10/17	15.3	213.74	11	208.27	207.50	4.3	14,675	0.03%
2023/10/16	2.1	213.81	3	214.50	215.00	-0.9	14,732	-0.01%
2023/10/13	3	219.83	1	221.00	223.00	2	14,818	0.01%
2023/10/12	0	0.00	1.1	223.17	223.50	-1.1	14,832	-0.01%
2023/10/06	11.1	223.31	11	222.91	221.00	0.1	15,293	0.00%
2023/10/05	2	220.00	0	0.00	222.50	2	15,490	0.01%
2023/10/04	2	219.50	2	219.50	221.00	0	15,730	0.00%
2023/10/03	11	223.05	6	220.75	219.00	5	15,759	0.03%
2023/10/02	9	222.33	7	219.43	215.50	2	15,638	0.01%
2023/09/28	2	216.75	6	218.67	219.50	-4	15,485	-0.03%
2023/09/27	2	208.75	3.4	208.90	211.50	-1.4	15,348	-0.01%
2023/09/26	1.4	204.58	0	0.00	204.00	1.4	15,546	0.01%
2023/09/25	3	213.50	5.1	215.53	211.00	-2.1	15,739	-0.01%
2023/09/22	1	192.50	7.4	197.84	201.00	-6.4	15,794	-0.04%
2023/09/21	2.2	194.13	1	194.50	195.00	1.2	15,813	0.01%
2023/09/20	0.1	195.00	3	194.83	193.50	-3	15,888	-0.02%
2023/09/19	0.4	191.63	20	191.00	190.00	-19.6	15,919	-0.12%
2023/09/18	5.9	192.85	10	191.00	193.00	-4.1	15,947	-0.03%
2023/09/15	2.2	202.73	1.3	204.80	203.50	0.9	15,915	0.01%
2023/09/14	4.1	200.34	3	199.50	199.50	1.1	16,237	0.01%
2023/09/13	2.9	193.19	4.1	192.75	194.00	-1.2	16,324	-0.01%
2023/09/12	1.2	200.52	2.1	199.81	200.00	-0.9	16,419	-0.01%
2023/09/11	11.2	201.75	16	201.28	199.00	-4.8	16,718	-0.03%
2023/09/08	0.1	209.36	0	0.00	208.50	0.1	16,660	0.00%
2023/09/07	0	210.15	0	0.00	209.50	0	16,783	0.00%
2023/09/06	9	218.44	9	218.06	216.50	0	16,895	0.00%
2023/09/05	3	208.00	5	209.10	208.00	-2	16,863	-0.01%
2023/09/04	2	203.25	2.4	204.38	206.00	-0.4	16,963	0.00%
2023/09/01	23.8	210.06	19	207.76	201.00	4.8	17,167	0.03%
2023/08/31	1	206.01	1.4	211.49	215.50	-0.4	17,119	0.00%
2023/08/30	2	210.00	3	210.17	208.50	-1	17,335	-0.01%
2023/08/29	4	205.25	3.1	200.15	201.00	0.9	17,494	0.01%
2023/08/28	12.1	204.23	2	203.00	202.00	10.1	17,497	0.06%
2023/08/25	6	209.00	21.3	208.37	207.00	-15.3	17,578	-0.09%
2023/08/24	9	219.44	7.2	219.45	216.50	1.8	17,675	0.01%
2023/08/23	8	207.56	10	206.85	209.00	-2	17,478	-0.01%
2023/08/22	4	203.76	4	205.63	201.50	0	17,694	0.00%
2023/08/21	16	207.65	13	202.81	201.50	3	18,190	0.02%
2023/08/18	34.3	207.77	35	205.53	203.50	-0.7	18,218	0.00%
2023/08/17	17.1	201.77	16.1	198.79	206.50	1	17,771	0.01%
2023/08/16	5	182.80	9	182.56	188.00	-4	17,637	-0.02%
2023/08/15	23	181.61	2	180.25	180.00	21	18,217	0.12%
2023/08/14	7	175.50	6	172.42	173.50	1	18,299	0.01%
2023/08/11	8	176.94	14	176.57	178.50	-6	18,279	-0.03%
2023/08/10	10	169.40	10	166.10	166.50	0	18,003	0.00%
2023/08/09	10.1	178.40	13.1	178.70	179.00	-3.1	17,778	-0.02%
2023/08/08	4.1	169.52	7	171.57	172.00	-2.9	17,596	-0.02%
2023/08/07	6	167.83	5.1	168.72	168.00	0.9	17,423	0.01%
2023/08/04	1.3	158.69	2	159.75	158.50	-0.7	17,245	0.00%
2023/08/02	2.1	160.52	39	160.10	157.50	-36.9	17,111	-0.22%
2023/08/01	5	166.19	6	164.75	165.00	-1	16,979	-0.01%
2023/07/31	8.3	175.14	20	169.70	169.50	-11.8	16,856	-0.07%
2023/07/28	4	177.00	5	177.00	178.50	-1	16,700	-0.01%
2023/07/27	19	176.74	17.2	178.64	176.00	1.8	16,663	0.01%
2023/07/26	5.1	175.78	3	175.66	174.50	2.1	16,436	0.01%
2023/07/25	7.1	190.48	10	182.55	177.00	-2.9	16,360	-0.02%
2023/07/24	19	181.97	10	184.75	188.50	9	16,090	0.06%
2023/07/21	9	174.61	12	176.46	181.00	-3	15,856	-0.02%
2023/07/20	3	173.00	2	172.50	175.50	1	15,743	0.01%
2023/07/19	10.5	173.51	8	175.06	171.50	2.5	15,678	0.02%
2023/07/18	23.1	177.71	16	177.81	178.00	7.1	15,619	0.05%
2023/07/17	2.2	178.46	10	175.50	176.50	-7.8	15,444	-0.05%
2023/07/14	9	178.72	32.5	178.52	182.00	-23.5	15,399	-0.15%
2023/07/13	8	183.25	8	181.25	180.00	0	15,223	0.00%
2023/07/12	5	167.00	5	168.80	170.00	0	15,013	0.00%
2023/07/11	22.5	161.40	23	163.78	163.50	-0.5	14,816	0.00%
2023/07/10	5	152.90	6	154.59	155.00	-1	14,581	-0.01%
2023/07/07	4.1	148.63	5.1	149.77	148.50	-1.1	14,598	-0.01%
2023/07/06	6.1	150.63	15	148.57	149.00	-8.9	14,706	-0.06%
2023/07/05	5	154.70	3	155.17	154.50	2	14,620	0.01%
2023/07/04	8.1	156.64	14	153.21	155.50	-5.9	14,613	-0.04%
2023/07/03	8.1	151.53	15	151.70	153.00	-6.9	14,426	-0.05%
2023/06/30	22	145.73	13	145.04	146.00	9	14,134	0.06%
2023/06/29	6.4	138.98	4	140.50	139.00	2.4	13,829	0.02%
2023/06/28	4	138.63	5	139.99	138.00	-1	13,872	-0.01%
2023/06/27	4	137.00	7.5	135.89	135.00	-3.5	13,928	-0.03%
2023/06/26	8.2	138.33	19	138.55	138.50	-10.8	13,986	-0.08%
2023/06/21	1	143.00	2	143.50	142.00	-1	13,981	-0.01%
2023/06/20	5	142.50	2.3	141.74	142.00	2.8	14,126	0.02%
2023/06/19	2	139.25	23.4	138.87	140.00	-21.4	14,288	-0.15%
2023/06/16	7	141.00	3	141.33	139.50	4	14,268	0.03%
2023/06/15	7	137.00	6	138.83	138.00	1	14,089	0.01%
2023/06/14	4	134.50	20	134.00	134.50	-16	13,778	-0.12%
2023/06/13	2	137.00	10	136.55	136.00	-8	13,742	-0.06%
2023/06/12	6	136.58	5	136.40	135.00	1	13,569	0.01%
2023/06/09	15	139.13	46	138.75	139.00	-31	13,416	-0.23%
2023/06/08	4	135.63	63	133.85	133.00	-59	13,188	-0.45%
2023/06/07	12	134.67	10	135.30	134.50	2	13,041	0.02%
2023/06/06	3	131.67	3	129.00	130.00	0	13,003	0.00%
2023/06/05	13	130.46	6	132.67	133.00	7	12,873	0.05%
2023/06/02	2.5	126.20	3	127.64	128.00	-0.5	12,646	0.00%
2023/06/01	7	122.57	3	124.33	125.00	4	12,322	0.03%
2023/05/31	4	123.25	0	0.00	122.00	4	12,268	0.03%
2023/05/30	5.1	124.14	4	123.50	125.00	1.1	12,147	0.01%
2023/05/29	5	121.10	12	121.25	121.50	-7	12,068	-0.06%
2023/05/26	4	125.25	5	122.10	121.50	-1	12,263	-0.01%
2023/05/25	7	120.50	7.4	121.01	122.50	-0.4	11,877	0.00%
2023/05/24	2	110.25	0	0.00	111.50	2	11,324	0.02%
2023/05/23	4	110.75	4	112.50	110.50	0	11,271	0.00%
2023/05/22	17.2	116.26	14	113.89	113.50	3.2	11,155	0.03%
2023/05/19	11	110.14	20.4	111.10	113.50	-9.4	10,654	-0.09%
2023/05/18	8	100.09	10.2	100.82	103.50	-2.2	9,916	-0.02%
2023/05/17	9	96.84	18	96.79	97.90	-9	9,528	-0.09%
2023/05/16	12	96.81	6	95.17	95.10	6	9,364	0.06%
2023/05/15	6	96.02	6	96.65	96.70	0	9,348	0.00%
2023/05/12	3	93.90	2	94.20	95.50	1	9,433	0.01%
2023/05/11	1	96.40	0	0.00	95.00	1	9,485	0.01%
2023/05/10	2	96.30	1	96.50	96.20	1	9,558	0.01%
2023/05/09	1	97.90	1	97.30	97.30	0	9,660	0.00%
2023/05/08	2	98.45	1	97.30	97.20	1	9,808	0.01%
2023/05/05	2	98.40	2	98.65	98.10	0	9,896	0.00%
2023/05/04	3	96.23	0	0.00	96.70	3	10,067	0.03%
2023/05/03	1	97.40	1	97.90	96.70	0	10,151	0.00%
2023/05/02	1	98.50	0	0.00	98.20	1	10,195	0.01%
2023/04/28	3	98.93	2.1	99.48	98.60	0.9	10,223	0.01%
2023/04/27	3	98.37	2	98.00	98.50	1	10,153	0.01%
2023/04/26	2	95.45	3	96.90	98.40	-1	10,172	-0.01%
2023/04/25	5.1	97.07	5	99.06	96.40	0.1	10,097	0.00%
2023/04/24	1.1	101.45	1	101.50	101.50	0.1	10,049	0.00%
2023/04/21	6	98.58	8	98.36	98.20	-2	10,022	-0.02%
2023/04/19	3	101.83	2	102.50	101.50	1	10,094	0.01%
2023/04/18	1	101.50	0	0.00	101.50	1	10,103	0.01%
2023/04/17	2	103.00	2.1	102.45	102.50	-0.1	10,135	0.00%
2023/04/14	4	100.63	2	99.40	99.20	2	10,082	0.02%
2023/04/13	5	100.70	4	100.20	99.30	1	10,044	0.01%
2023/04/12	4	102.00	4.1	101.52	102.50	-0.1	9,937	0.00%
2023/04/11	5	101.68	4.1	102.25	103.00	0.9	9,756	0.01%
2023/04/10	2	97.60	2.2	98.62	98.80	-0.2	9,568	0.00%
2023/04/07	2	95.15	4	95.13	95.30	-2	9,463	-0.02%
2023/04/06	0.1	93.80	0	0.00	94.10	0.1	9,350	0.00%
2023/03/31	0	0.00	1	98.00	97.30	-1	9,237	-0.01%
2023/03/30	4	97.60	3	98.13	97.80	1	9,224	0.01%
2023/03/29	10	97.47	8	97.61	96.70	2	9,142	0.02%
2023/03/28	7	97.67	7	97.44	97.70	0	9,014	0.00%
2023/03/27	0	98.00	0.1	95.96	98.00	-0.1	8,784	0.00%
2023/03/24	2	93.35	5	94.04	94.00	-3	8,744	-0.03%
2023/03/23	3	95.07	9.6	93.80	93.20	-6.6	8,620	-0.08%
2023/03/22	21	96.33	21.1	95.97	95.40	-0.1	8,401	0.00%
2023/03/21	1	91.10	15	91.61	92.50	-14	7,819	-0.18%
2023/03/20	6	90.20	5	89.10	90.20	1	7,651	0.01%
2023/03/17	0	0.00	4	88.28	89.50	-4	7,608	-0.05%
2023/03/16	3	86.73	0	0.00	86.80	3	7,566	0.04%
2023/03/15	2	88.84	1	88.30	88.20	1	7,605	0.01%
2023/03/14	2	89.25	7	88.67	88.10	-5	7,634	-0.07%
2023/03/13	0	0.00	7	88.06	89.30	-7	7,659	-0.09%
2023/03/10	15.2	87.77	5	88.14	87.70	10.2	7,646	0.13%
2023/03/09	21	89.50	7.1	89.32	89.40	13.9	7,705	0.18%
2023/03/08	2.5	92.53	1	92.20	92.50	1.5	7,507	0.02%
2023/03/07	4.1	92.97	5.1	92.73	93.00	-1	7,641	-0.01%
2023/03/06	7.1	91.24	6	91.27	90.90	1.1	7,540	0.01%
2023/03/03	4.1	90.84	10.4	91.18	90.40	-6.3	7,685	-0.08%
2023/03/02	6	89.90	5	90.02	89.90	1	7,714	0.01%
2023/03/01	9	91.17	7	92.11	90.80	2	7,713	0.03%
2023/02/24	6	90.43	31	90.73	92.10	-25	7,631	-0.33%
2023/02/23	1	88.90	8	88.71	89.00	-7	7,430	-0.09%
2023/02/22	3	87.10	1	87.40	87.10	2	7,565	0.03%
2023/02/21	11	88.88	9	89.61	88.60	2	7,570	0.03%
2023/02/20	8	88.99	12	89.22	88.50	-4	7,537	-0.05%
2023/02/17	6	86.92	5	87.46	87.70	1	7,443	0.01%
2023/02/16	10	87.88	16	87.89	88.10	-6	7,570	-0.08%
2023/02/15	9	87.01	8	87.06	87.10	1	7,865	0.01%
2023/02/14	9	86.98	4	86.53	86.50	5	8,028	0.06%
2023/02/13	6	85.90	3.1	86.20	86.50	2.9	8,196	0.04%
2023/02/10	16	86.26	9.1	85.15	85.10	6.9	8,434	0.08%
2023/02/09	10.1	86.75	4	86.90	86.90	6.1	8,363	0.07%
2023/02/08	12	87.88	5	87.80	87.80	7	8,250	0.08%
2023/02/07	9	88.00	5	88.00	88.00	4	8,254	0.05%
2023/02/06	25.1	90.54	6	89.47	89.50	19.1	8,203	0.23%
2023/02/03	2	92.55	4	93.95	93.40	-2	8,194	-0.02%
2023/02/02	4	90.83	13	91.51	93.50	-9	8,215	-0.11%
2023/02/01	10	88.82	7	88.86	89.10	3	8,135	0.04%
2023/01/31	6	87.68	3	87.43	87.30	3	8,206	0.04%
2023/01/30	4	88.30	0	0.00	88.00	4	8,258	0.05%
2023/01/17	1	87.70	0	0.00	88.00	1	8,342	0.01%
2023/01/16	3	87.73	2	88.60	88.70	1	8,462	0.01%
2023/01/13	1	89.30	3	89.53	89.30	-2	8,529	-0.02%
2023/01/12	5	90.04	2	88.60	88.60	3	8,742	0.03%
2023/01/11	6	92.00	4	92.58	90.90	2	8,825	0.02%
2023/01/10	4	91.80	6	91.37	91.80	-2	8,935	-0.02%
2023/01/09	0	0.00	5	89.54	91.00	-5	9,201	-0.05%
2023/01/06	7	87.23	12	86.18	87.20	-5	9,460	-0.05%
2023/01/05	8	85.85	3	85.43	85.20	5	9,816	0.05%
2023/01/04	11	87.67	10	89.12	87.00	1	9,979	0.01%
2023/01/03	1	89.30	2	88.65	89.20	-1	10,081	-0.01%
2022/12/29	2	85.90	3	85.60	87.00	-1	10,578	-0.01%
2022/12/28	5	86.72	0	0.00	85.80	5	10,960	0.05%
2022/12/23	1	87.10	0	0.00	88.40	1	11,992	0.01%
2022/12/22	3	89.53	2	90.55	89.40	1	12,229	0.01%
2022/12/21	6	90.30	6	92.27	90.20	0	12,393	0.00%
2022/12/20	2	92.35	1	94.50	91.80	1	12,656	0.01%
2022/12/16	1	93.10	2	94.65	95.70	-1	13,483	-0.01%
2022/12/15	1	96.60	2.8	96.74	96.60	-1.8	13,535	-0.01%
2022/12/12	1	94.40	1	95.90	95.50	0	14,126	0.00%
2022/12/09	0	0.00	2	96.10	95.50	-2	14,169	-0.01%
2022/12/08	6	95.18	3	94.80	95.20	3	14,202	0.02%
2022/12/07	7	95.91	6	96.53	95.50	1	14,220	0.01%
2022/12/06	3	97.90	4	98.25	97.90	-1	14,235	-0.01%
2022/12/05	2	98.60	0	0.00	98.30	2	14,275	0.01%
2022/12/02	7	100.23	7	99.23	99.10	0	14,301	0.00%
2022/12/01	1	101.50	3.8	100.26	100.50	-2.8	14,353	-0.02%
2022/11/30	3	97.50	5	97.72	97.50	-2	14,355	-0.01%
2022/11/29	5.2	100.30	4	99.38	97.50	1.2	14,502	0.01%
2022/11/28	0	0.00	1.1	100.16	102.50	-1.1	14,402	-0.01%
2022/11/25	0	0.00	0	100.50	100.00	0	14,421	0.00%
2022/11/24	0	0.00	1.7	100.52	100.50	-1.7	14,483	-0.01%
2022/11/23	1	98.50	1	99.00	98.70	0	14,507	0.00%
2022/11/22	3	96.93	3.3	96.57	97.10	-0.3	14,530	0.00%
2022/11/21	3	99.27	3	100.27	98.50	0	14,571	0.00%
2022/11/18	5.2	98.41	16	98.88	97.10	-10.9	14,534	-0.07%
2022/11/17	7	98.43	16	97.92	98.70	-9	14,434	-0.06%
2022/11/16	7	96.96	2.1	96.94	96.80	4.9	14,513	0.03%
2022/11/15	5.2	95.66	3	96.70	95.60	2.2	14,608	0.01%
2022/11/14	17	97.39	23.1	96.98	97.30	-6.1	14,948	-0.04%
2022/11/11	23.1	97.27	19	94.58	94.00	4.1	15,166	0.03%
2022/11/10	21	93.71	27	93.90	94.00	-6	15,028	-0.04%
2022/11/09	12	91.67	8	92.14	92.00	4	15,278	0.03%
2022/11/08	16	91.65	18	90.97	89.20	-2	15,431	-0.01%
2022/11/07	8	89.18	8	87.99	87.60	0	15,185	0.00%
2022/11/04	4	86.98	5	87.46	88.10	-1	15,145	-0.01%
2022/11/03	4	87.43	3	87.87	87.80	1	15,102	0.01%
2022/11/02	15	87.13	13	87.95	88.20	2	15,053	0.01%
2022/11/01	11	86.33	11	86.05	86.50	0	15,093	0.00%
2022/10/31	5	83.92	5.1	85.29	85.60	-0.1	14,949	0.00%
2022/10/28	11.1	81.74	11	82.92	82.10	0.1	14,853	0.00%
2022/10/27	16	79.67	23.1	79.62	81.50	-7.1	14,807	-0.05%
2022/10/26	18	77.83	16	77.63	76.90	2	14,684	0.01%
2022/10/25	4	79.33	4	78.53	78.40	0	14,672	0.00%
2022/10/24	6	81.08	5	80.40	80.00	1	14,785	0.01%
2022/10/21	18	80.93	14	80.82	79.90	4	14,848	0.03%
2022/10/20	15.1	80.69	15	81.33	82.30	0.1	14,883	0.00%
2022/10/19	3	84.13	3	84.63	83.00	0	14,935	0.00%
2022/10/18	12	84.44	8	83.49	83.00	4	15,190	0.03%
2022/10/17	22	84.71	23	84.57	84.60	-1	15,263	-0.01%
2022/10/14	14	90.61	9	91.19	88.00	5	15,056	0.03%
2022/10/13	32	89.61	30	90.92	88.80	2	14,846	0.01%
2022/10/12	7	85.74	11	88.12	90.50	-4	14,838	-0.03%
2022/10/11	13	86.48	6	84.73	85.10	7	15,139	0.05%
2022/10/07	12	92.69	7	91.10	91.50	5	15,242	0.03%
2022/10/06	21	96.54	22	96.25	94.80	-1	15,505	-0.01%
2022/10/05	16	95.76	21	93.99	94.60	-5	15,616	-0.03%
2022/10/04	14	94.71	12	93.74	92.90	2	15,765	0.01%
2022/10/03	17	94.15	16	94.04	93.80	1	15,903	0.01%
2022/09/30	19	90.11	26	90.02	92.80	-7	15,691	-0.04%
2022/09/29	11	87.93	6.3	86.14	86.00	4.7	15,337	0.03%
2022/09/28	9	92.52	4	90.65	89.20	5	15,337	0.03%
2022/09/27	8.1	95.14	8	94.09	94.00	0.1	15,426	0.00%
2022/09/26	19.1	98.67	25	97.38	97.00	-5.9	15,254	-0.04%
2022/09/23	16	100.39	20.4	100.75	102.00	-4.4	15,044	-0.03%
2022/09/22	1	94.00	1.7	93.65	95.00	-0.7	14,706	0.00%
2022/09/21	9	91.36	8	92.59	93.70	1	14,786	0.01%
2022/09/20	6	90.72	5.1	90.94	91.10	0.9	14,894	0.01%
2022/09/19	4.3	89.57	8	89.91	88.10	-3.7	15,034	-0.02%
2022/09/06	0.1	78.91	0.1	79.50	77.70	0	15,220	0.00%
2022/09/05	5	79.02	0	79.30	78.60	5	15,777	0.03%
2022/09/02	1	80.40	2	81.60	80.10	-1	16,650	-0.01%
2022/09/01	2	81.90	0	0.00	81.00	2	17,967	0.01%
2022/08/31	0	0.00	8	83.34	83.60	-8	18,273	-0.04%
2022/08/30	0	0.00	6	82.15	82.10	-6	18,237	-0.03%
2022/08/29	5.1	80.46	5	80.80	80.50	0.1	18,158	0.00%
2022/08/26	4	83.25	4	83.60	83.40	0	18,113	0.00%
2022/08/25	11	83.53	18	83.91	83.80	-7	18,032	-0.04%
2022/08/24	5.2	81.60	3	80.83	80.30	2.2	17,975	0.01%
2022/08/23	2	82.00	3.2	82.20	82.30	-1.2	18,000	-0.01%
2022/08/22	7.1	83.04	7.2	83.88	82.10	-0.1	18,094	0.00%
2022/08/19	6	83.42	7	83.71	83.10	-1	18,040	-0.01%
2022/08/18	8	81.51	9	82.19	83.00	-1	18,263	-0.01%
2022/08/17	8	82.66	7	82.84	82.70	1	18,257	0.01%
2022/08/16	8	81.83	6	82.02	82.30	2	18,279	0.01%
2022/08/15	2	80.45	10	80.45	80.50	-8	18,163	-0.04%
2022/08/12	8	79.13	6	79.85	78.60	2	18,131	0.01%
2022/08/11	7	79.69	7	79.59	79.00	0	18,111	0.00%
2022/08/10	13	78.56	14	79.24	79.30	-1	18,135	-0.01%
2022/08/09	8	75.39	12	76.16	77.50	-4	17,820	-0.02%
2022/08/08	7	71.74	9	71.97	73.90	-2	17,699	-0.01%
2022/08/05	37	72.21	41	71.96	72.00	-4	17,868	-0.02%
2022/08/04	24	74.36	2	75.70	72.00	22	17,561	0.13%
2022/08/03	4	79.70	3	80.43	79.90	1	17,371	0.01%
2022/08/02	3	79.40	4	80.38	80.40	-1	17,544	-0.01%
2022/08/01	2	80.85	2	81.20	81.10	0	17,685	0.00%
2022/07/29	8	81.69	8	82.03	81.30	0	17,828	0.00%
2022/07/28	35	82.13	14	81.49	81.30	21	18,013	0.12%
2022/07/27	3	80.83	3	81.53	82.00	0	17,969	0.00%
2022/07/26	9	80.90	11	80.79	80.60	-2	17,962	-0.01%
2022/07/25	15	83.31	18	82.71	82.00	-3	18,124	-0.02%
2022/07/22	37	83.12	7	83.14	83.20	30	18,249	0.16%
2022/07/21	35	82.59	25	82.86	82.70	10	18,378	0.05%
2022/07/20	36	82.13	25	82.15	82.00	11	18,350	0.06%
2022/07/19	30	79.98	23	79.78	79.30	7	18,343	0.04%
2022/07/18	9	78.00	42	78.33	78.60	-33	18,432	-0.18%
2022/07/15	13	78.62	13	78.01	78.10	0	18,611	0.00%
2022/07/14	23	73.86	37	75.40	78.00	-14	18,439	-0.08%
2022/07/13	10	73.35	13	73.29	72.80	-3	18,099	-0.02%
2022/07/12	6	69.97	5	70.18	69.30	1	17,954	0.01%
2022/07/11	27	71.96	29	72.42	73.00	-2	17,971	-0.01%
2022/07/08	64	70.01	26	71.62	72.00	38	17,874	0.21%
2022/07/07	35	67.88	40	69.32	69.60	-5	17,515	-0.03%
2022/07/06	9	67.13	12.5	67.01	67.80	-3.5	17,041	-0.02%
2022/07/05	17	66.80	32	67.30	66.70	-15	16,886	-0.09%
2022/07/04	24	67.85	83	66.35	67.80	-59	16,571	-0.36%
2022/07/01	95	72.51	39	73.46	68.50	56	16,229	0.35%
2022/06/30	57	77.76	34	79.16	76.10	23	15,884	0.14%
2022/06/29	12	84.91	42	84.23	84.50	-30	15,899	-0.19%
2022/06/28	3.1	85.57	24	85.46	84.50	-21	15,979	-0.13%
2022/06/27	6	84.72	14	84.89	85.50	-8	16,184	-0.05%
2022/06/24	30	82.82	18	82.78	83.00	12	16,060	0.07%
2022/06/23	1	79.50	6	80.95	79.50	-5	15,859	-0.03%
2022/06/22	2	79.50	4	79.45	78.60	-2	15,933	-0.01%
2022/06/21	42	79.62	43	80.31	80.90	-1	15,950	-0.01%
2022/06/20	4	78.95	12	79.24	78.00	-8	16,223	-0.05%
2022/06/17	21	79.94	4	80.08	79.70	17	16,427	0.10%
2022/06/16	8.5	85.80	5	87.64	83.10	3.5	16,176	0.02%
2022/06/15	21	89.28	17	88.80	87.60	4	16,094	0.02%
2022/06/14	5	90.03	8	91.46	91.00	-3	15,995	-0.02%
2022/06/13	53.1	93.21	52.1	92.76	93.70	1	15,559	0.01%
2022/06/10	29	88.59	43.1	89.67	92.90	-14.1	14,723	-0.10%
2022/06/09	19	82.68	37	83.68	84.50	-18	13,433	-0.13%
2022/06/08	11	79.91	10	79.60	79.80	1	13,093	0.01%
2022/06/07	12	80.05	3	79.77	80.30	9	13,185	0.07%
2022/06/06	2	79.80	1	80.30	79.70	1	13,305	0.01%
2022/06/02	6	81.10	4	80.85	81.10	2	13,452	0.01%
2022/06/01	44	82.48	14	81.94	81.00	30	13,610	0.22%
2022/05/31	2	81.45	3	81.00	81.30	-1	13,574	-0.01%
2022/05/30	2	80.15	10	80.49	80.90	-8	13,569	-0.06%
2022/05/27	12	76.68	24	77.06	77.60	-12	13,579	-0.09%
2022/05/26	55.2	78.24	20	78.40	76.10	35.2	13,660	0.26%
2022/05/25	1	79.40	2	79.20	79.80	-1	13,603	-0.01%
2022/05/24	7	80.29	1	80.10	79.40	6	13,724	0.04%
2022/05/23	0.1	82.50	0	0.00	81.90	0.1	13,716	0.00%
2022/05/20	12	82.53	11	82.34	81.60	1	13,890	0.01%
2022/05/19	19	82.70	0	0.00	82.60	19	14,125	0.13%
2022/05/18	51	87.60	11	87.12	85.40	40	14,076	0.28%
2022/05/17	21	85.45	20.5	85.30	87.10	0.5	14,059	0.00%
2022/05/16	56	86.94	3	87.40	86.10	53	14,156	0.37%
2022/05/13	32	85.02	36	85.57	85.50	-4	14,000	-0.03%
2022/05/12	5	83.04	7	83.13	82.20	-2	13,723	-0.01%
2022/05/11	26	82.73	11	82.49	82.20	15	13,722	0.11%
2022/05/10	7	80.73	3	80.97	82.00	4	13,907	0.03%
2022/05/09	5	83.84	6	83.47	83.50	-1	13,933	-0.01%
2022/05/06	14	81.79	3	81.70	81.80	11	14,152	0.08%
2022/05/05	29	86.44	8	85.90	85.00	21	14,313	0.15%
2022/05/04	10	84.70	16	85.02	84.70	-6	14,319	-0.04%
2022/05/03	1	83.30	5	84.00	83.60	-4	14,642	-0.03%
2022/04/29	37	85.13	13	84.34	83.00	24	14,949	0.16%
2022/04/28	18	82.97	22	83.85	84.40	-4	15,188	-0.03%
2022/04/27	8	79.20	13.6	80.54	82.20	-5.6	15,409	-0.04%
2022/04/26	24	79.48	5	79.96	78.90	19	15,952	0.12%
2022/04/25	25	80.31	6	80.73	78.20	19	17,592	0.11%
2022/04/22	9	84.14	6	85.18	83.20	3	18,309	0.02%
2022/04/21	6	87.43	27	87.66	88.60	-21	18,150	-0.12%
2022/04/20	2	83.85	5	83.88	83.90	-3	17,843	-0.02%
2022/04/19	31	81.17	12	81.88	81.90	19	17,777	0.11%
2022/04/18	9.1	79.27	6	79.38	79.00	3.1	17,769	0.02%
2022/04/15	6.1	81.07	5.1	81.36	80.40	1	17,699	0.01%
2022/04/14	23	83.47	22	84.09	84.70	1	17,725	0.01%
2022/04/13	2	81.35	2	81.50	82.70	0	17,740	0.00%
2022/04/12	0.1	81.20	1	82.00	81.50	-0.9	17,866	-0.01%
2022/04/11	7.4	81.18	12	80.98	80.60	-4.6	18,185	-0.03%
2022/04/08	25	85.24	11.3	84.18	84.30	13.7	18,338	0.07%
2022/04/07	2	84.70	4	85.40	83.70	-2	18,264	-0.01%
2022/04/06	6	87.68	3	87.03	86.50	3	18,269	0.02%
2022/04/01	18	89.27	18	88.94	88.10	0	18,349	0.00%
2022/03/31	0	0.00	1	87.50	85.00	-1	18,987	-0.01%
2022/03/30	10	87.16	18	87.13	87.50	-8	19,497	-0.04%
2022/03/29	1	85.20	5	85.32	84.90	-4	19,574	-0.02%
2022/03/28	1	83.80	2	83.75	84.10	-1	19,911	-0.01%
2022/03/25	5	84.92	2	84.25	84.30	3	20,157	0.01%
2022/03/24	2	84.30	5	84.24	84.60	-3	19,981	-0.02%
2022/03/23	8	84.51	9	84.68	84.00	-1	19,952	-0.01%
2022/03/22	16	83.47	21	83.16	83.20	-5	19,614	-0.03%
2022/03/21	3	81.20	2	81.55	81.10	1	19,165	0.01%
2022/03/18	10	79.06	18	79.54	80.20	-8	19,076	-0.04%
2022/03/17	7	75.71	7	75.30	78.00	0	18,924	0.00%
2022/03/16	2	73.25	2	72.45	72.70	0	18,806	0.00%
2022/03/15	2	74.40	0	0.00	73.70	2	19,070	0.01%
2022/03/14	3.2	76.85	0	0.00	76.20	3.2	19,058	0.02%
2022/03/11	0.1	77.45	2	77.50	77.50	-1.9	19,096	-0.01%
2022/03/10	5	77.10	6	77.52	77.40	-1	19,112	-0.01%
2022/03/09	1	74.00	2	74.75	74.50	-1	19,083	-0.01%
2022/03/08	7.1	74.45	3	74.00	73.00	4.1	19,352	0.02%
2022/03/07	5.1	76.91	5	76.46	75.90	0.1	19,490	0.00%
2022/03/04	5	80.30	0	0.00	79.90	5	19,604	0.03%
2022/03/03	0.1	81.60	2	82.35	81.20	-1.9	19,587	-0.01%
2022/03/02	4	81.03	2	81.45	82.00	2	19,606	0.01%
2022/03/01	6	83.82	11.1	83.48	83.00	-5.1	19,523	-0.03%
2022/02/25	14.1	82.19	14	82.46	80.70	0.1	19,416	0.00%
2022/02/24	5.6	81.97	5	82.18	80.90	0.6	19,268	0.00%
2022/02/23	24	80.66	30	80.69	82.60	-6	19,255	-0.03%
2022/02/22	20.1	79.77	10	80.21	79.10	10.1	19,533	0.05%
2022/02/21	15	82.72	16	82.79	81.50	-1	19,734	-0.01%
2022/02/18	5	81.80	0	0.00	82.30	5	19,605	0.03%
2022/02/17	5	82.34	6	83.60	81.70	-1	19,788	-0.01%
2022/02/16	13	82.23	21	82.24	82.20	-8	20,081	-0.04%
2022/02/15	8	80.45	10	80.44	79.70	-2	20,243	-0.01%
2022/02/14	12.1	80.50	19	80.84	80.90	-6.9	20,233	-0.03%
2022/02/11	7	81.30	8	81.25	80.50	-1	20,318	0.00%
2022/02/10	11	81.95	7	82.53	80.30	4	20,465	0.02%
2022/02/09	6	82.17	4	81.98	82.00	2	20,238	0.01%
2022/02/08	21	81.05	20	81.40	82.30	1	20,134	0.00%
2022/02/07	12	78.23	17	78.21	79.20	-5	20,136	-0.02%
2022/01/26	11	75.19	7	75.33	75.30	4	19,988	0.02%
2022/01/25	18	76.99	22	77.35	74.60	-4	20,253	-0.02%
2022/01/24	14	78.40	7	80.07	78.40	7	19,943	0.04%
2022/01/21	35	81.27	14.1	80.60	79.80	20.9	19,748	0.11%
2022/01/20	11.1	85.18	13	84.82	84.20	-1.9	19,449	-0.01%
2022/01/19	19	84.85	23.5	85.54	88.50	-4.5	19,270	-0.02%
2022/01/18	31	85.09	54	84.99	86.50	-23	18,766	-0.12%
2022/01/17	12	77.76	51	80.72	81.90	-39	17,478	-0.22%
2022/01/14	1	74.40	3	72.63	74.60	-2	17,043	-0.01%
2022/01/13	1	74.20	0	0.00	73.40	1	17,029	0.01%
2022/01/11	1	72.50	0	0.00	73.00	1	17,225	0.01%
2022/01/10	1	72.50	3	74.10	74.40	-2	17,230	-0.01%
2022/01/07	7	73.93	3	73.50	73.80	4	17,320	0.02%
2022/01/06	2	76.00	4	75.70	75.70	-2	17,216	-0.01%
2022/01/05	16	77.57	3	77.67	76.90	13	17,223	0.08%
2022/01/04	31	79.55	16	79.94	79.80	15	17,119	0.09%
2022/01/03	11	78.49	13	78.27	78.40	-2	17,047	-0.01%
2021/12/30	3	75.90	3	77.07	76.00	0	17,006	0.00%
2021/12/29	3	76.57	3	76.37	77.00	0	17,188	0.00%
2021/12/28	22	75.75	14	75.94	75.30	8	17,376	0.05%
2021/12/27	43	79.18	37.6	79.51	76.80	5.4	17,290	0.03%
2021/12/24	26.5	79.18	30.1	79.22	79.50	-3.6	16,521	-0.02%
2021/12/23	8	76.91	7	77.26	76.10	1	16,079	0.01%
2021/12/22	5	76.60	22	76.74	76.80	-17	16,097	-0.11%
2021/12/21	4	74.55	28	74.70	74.80	-24	16,350	-0.15%
2021/12/20	1	71.50	2	72.15	72.10	-1	16,748	-0.01%
2021/12/17	6	72.17	2	72.15	71.80	4	17,353	0.02%
2021/12/16	5	72.40	12	72.38	72.90	-7	18,473	-0.04%
2021/12/15	0	0.00	2	71.00	71.20	-2	18,797	-0.01%
2021/12/14	6	70.37	4	70.00	69.70	2	19,915	0.01%
2021/12/13	15	71.21	1	72.00	70.80	14	19,967	0.07%
2021/12/10	5	72.24	2.1	72.64	71.80	2.9	20,003	0.01%
2021/12/09	10	73.61	10	73.95	71.80	0	20,153	0.00%
2021/12/08	2	72.35	2	72.55	71.70	0	20,243	0.00%
2021/12/07	2	71.50	3	71.53	71.40	-1	20,510	0.00%
2021/12/06	5	71.94	0	0.00	71.50	5	20,847	0.02%
2021/12/03	5	73.38	1	73.80	73.10	4	21,083	0.02%
2021/12/02	34	75.56	38	73.91	73.40	-4	21,248	-0.02%
2021/12/01	1	73.70	10	73.56	74.80	-9	21,001	-0.04%
2021/11/30	10	72.65	2	72.80	71.90	8	20,871	0.04%
2021/11/29	0	0.00	1	69.10	70.20	-1	20,898	0.00%
2021/11/26	4	70.23	1	69.30	68.60	3	21,168	0.01%
2021/11/25	4	70.88	3	71.33	70.60	1	21,544	0.00%
2021/11/24	5.2	69.78	5	70.64	71.70	0.2	21,825	0.00%
2021/11/23	5	70.52	2	70.90	69.50	3	22,059	0.01%
2021/11/22	1	71.00	1	72.80	71.20	0	22,250	0.00%
2021/11/19	34	72.54	27	72.04	72.00	7	22,468	0.03%
2021/11/18	21	75.62	20	76.53	74.30	1	22,692	0.00%
2021/11/17	6.6	76.21	5	75.04	76.60	1.6	22,937	0.01%
2021/11/16	4	76.25	4	75.75	76.10	0	23,234	0.00%
2021/11/15	22	76.49	11.7	76.35	77.10	10.3	23,129	0.04%
2021/11/12	7	72.94	10	73.15	72.90	-3	22,814	-0.01%
2021/11/11	3	70.30	4	69.55	70.30	-1	22,494	0.00%
2021/11/10	9	69.66	3	70.37	69.30	6	22,421	0.03%
2021/11/09	8	71.51	15	71.07	71.40	-7	22,333	-0.03%
2021/11/08	3	69.43	3	69.87	68.90	0	22,056	0.00%
2021/11/05	4	69.98	4	71.10	69.80	0	22,045	0.00%
2021/11/04	12	70.92	27	71.23	70.50	-15	21,995	-0.07%
2021/11/03	11	68.72	8	69.00	69.20	3	21,721	0.01%
2021/11/02	35	69.10	53	68.64	68.70	-18	21,595	-0.08%
2021/11/01	5	66.86	4	66.78	66.80	1	21,179	0.00%
2021/10/29	6	66.37	6	66.97	66.40	0	21,456	0.00%
2021/10/28	7	66.04	38	66.51	66.10	-31	21,356	-0.15%
2021/10/27	75	66.58	8	67.24	66.50	67	21,276	0.31%
2021/10/26	8	66.46	5	67.26	66.10	3	21,051	0.01%
2021/10/25	29	66.93	23	67.21	67.60	6	20,900	0.03%
2021/10/22	12	69.07	36	68.76	69.50	-24	20,581	-0.12%
2021/10/21	9	65.38	9	65.58	65.40	0	20,217	0.00%
2021/10/20	2	65.90	2	65.90	65.60	0	20,230	0.00%
2021/10/19	6	66.52	7	65.60	65.20	-1	20,243	0.00%
2021/10/18	4	65.40	3	63.70	64.00	1	20,262	0.00%
2021/10/15	5	65.56	6	65.65	65.40	-1	20,318	0.00%
2021/10/14	0	0.00	2	64.35	63.60	-2	20,393	-0.01%
2021/10/13	8	63.90	2	64.45	63.50	6	20,486	0.03%
2021/10/12	15	66.57	6	66.90	66.50	9	20,602	0.04%
2021/10/08	32	67.05	31	67.40	67.20	1	20,877	0.00%
2021/10/07	2	65.35	22	65.59	66.20	-20	20,748	-0.10%
2021/10/06	12	63.77	2	64.00	61.90	10	20,929	0.05%
2021/10/05	26	65.38	40	63.15	65.30	-14	21,158	-0.07%
2021/10/04	6	62.12	1	61.40	61.10	5	21,377	0.02%
2021/10/01	45	63.23	44	63.52	62.00	1	21,852	0.00%
2021/09/30	46	65.17	45	65.21	65.00	1	22,125	0.00%
2021/09/29	31	65.48	15	67.06	64.40	16	22,091	0.07%
2021/09/28	13	65.98	16	67.57	68.30	-3	21,963	-0.01%
2021/09/27	20	68.27	45	68.03	67.80	-25	21,377	-0.12%
2021/09/24	51	74.87	19	76.12	73.20	32	20,841	0.15%
2021/09/23	76	77.10	80	76.80	75.20	-4	20,504	-0.02%
2021/09/22	9	73.24	24.5	72.53	74.00	-15.5	19,655	-0.08%
2021/09/17	17	72.81	37.1	72.95	74.00	-20.1	19,780	-0.10%
2021/09/16	3	67.83	3	67.50	68.10	0	19,538	0.00%
2021/09/15	3	67.40	5	67.96	67.90	-2	20,570	-0.01%
2021/09/14	7	67.01	7	66.81	67.10	0	21,067	0.00%
2021/09/13	10	68.07	4	66.95	66.80	6	21,772	0.03%
2021/09/10	6	70.53	13.1	70.77	71.40	-7.1	22,090	-0.03%
2021/09/09	12	67.72	11	68.16	69.00	1	22,192	0.00%
2021/09/08	4	64.13	8.2	63.97	63.40	-4.2	21,866	-0.02%
2021/09/07	9	68.51	16	69.16	67.50	-7	21,743	-0.03%
2021/09/06	10	70.88	5	71.28	71.00	5	21,739	0.02%
2021/09/03	6.2	71.78	3.1	72.11	72.80	3.1	22,282	0.01%
2021/09/02	12	73.00	21	73.51	71.80	-9	22,925	-0.04%
2021/09/01	23	73.00	21.3	73.26	73.90	1.7	22,892	0.01%
2021/08/31	21	71.61	28	72.13	73.50	-7	22,774	-0.03%
2021/08/30	13	69.37	21	69.68	70.20	-8	22,515	-0.04%
2021/08/27	39	68.26	14	68.29	67.00	25	22,888	0.11%
2021/08/26	27	72.32	9	71.12	71.00	18	22,684	0.08%
2021/08/25	20	72.46	41	72.90	73.60	-21	22,699	-0.09%
2021/08/24	17	72.35	37	71.36	71.90	-20	22,793	-0.09%
2021/08/23	40	68.18	5	68.38	68.40	35	22,466	0.16%
2021/08/20	2	66.40	9	67.38	68.30	-7	21,927	-0.03%
2021/08/19	6	63.42	4	62.93	62.10	2	21,540	0.01%
2021/08/18	1	64.00	7	62.33	64.20	-6	21,563	-0.03%
2021/08/17	1	62.00	2	60.30	58.40	-1	21,806	0.00%
2021/08/16	0	0.00	5	61.78	61.80	-5	21,904	-0.02%
2021/08/13	6	63.17	2	63.25	63.00	4	22,091	0.02%
2021/08/12	0	0.00	0	66.50	66.70	0	22,137	0.00%
2021/08/11	10	66.90	17	67.74	66.70	-7	22,430	-0.03%
2021/08/10	5	68.58	3	68.70	67.60	2	22,891	0.01%
2021/08/09	5	70.74	2	71.20	69.80	3	23,158	0.01%
2021/08/06	1	72.00	1	72.30	72.00	0	23,356	0.00%
2021/08/05	3.1	71.97	3	72.37	71.60	0.1	23,597	0.00%
2021/08/04	9	73.59	12	75.72	72.90	-3	23,730	-0.01%
2021/08/03	7	73.73	7	72.91	72.80	0	23,608	0.00%
2021/08/02	5	70.88	1	70.40	72.60	4	23,615	0.02%
2021/07/30	4	72.78	1	73.60	71.50	3	23,555	0.01%
2021/07/29	3	72.00	0	0.00	72.50	3	23,566	0.01%
2021/07/28	2	71.40	2	72.35	72.20	0	23,539	0.00%
2021/07/27	8	73.33	1	73.20	73.00	7	23,608	0.03%
2021/07/26	1	74.40	4	75.53	75.80	-3	23,587	-0.01%
2021/07/23	7	73.96	2	73.80	73.70	5	23,536	0.02%
2021/07/22	5	75.98	7	76.09	75.60	-2	23,612	-0.01%
2021/07/21	2	74.80	22	76.16	74.00	-20	23,653	-0.08%
2021/07/20	2	73.25	5	74.86	74.90	-3	23,966	-0.01%
2021/07/19	38	75.92	5	76.86	75.50	33	24,015	0.14%
2021/07/16	4	77.03	7.5	76.39	77.40	-3.5	23,986	-0.01%
2021/07/15	28	77.11	17	77.53	77.90	11	23,945	0.05%
2021/07/14	9.5	79.83	9	78.91	80.10	0.5	23,673	0.00%
2021/07/13	8	81.54	5	81.02	79.50	3	23,558	0.01%
2021/07/12	12	80.65	21	81.21	80.00	-9	23,234	-0.04%
2021/07/09	15	77.86	12.2	77.12	77.10	2.8	22,821	0.01%
2021/07/08	9.2	76.57	18.5	76.93	77.90	-9.3	22,565	-0.04%
2021/07/07	85	71.31	94	73.24	71.50	-9	22,038	-0.04%
2021/07/06	6	70.08	4.4	70.31	70.50	1.6	21,536	0.01%
2021/07/05	6	69.67	15	69.11	69.00	-9	21,469	-0.04%
2021/07/02	4	67.03	8	67.26	67.30	-4	21,371	-0.02%
2021/07/01	20	66.92	20	67.01	66.90	0	21,323	0.00%
2021/06/30	26	67.13	5	67.90	66.90	21	21,245	0.10%
2021/06/29	6	68.37	6	67.35	68.60	0	21,157	0.00%
2021/06/28	7	69.89	32	68.33	68.50	-25	20,979	-0.12%
2021/06/25	53	68.14	34.9	68.68	67.50	18.1	20,524	0.09%
2021/06/24	74	66.41	58.1	66.08	66.60	15.9	19,750	0.08%
2021/06/23	12	63.87	11.2	64.88	67.30	0.8	18,688	0.00%
2021/06/22	14	64.16	16.2	62.41	61.20	-2.2	18,167	-0.01%
2021/06/21	18	61.93	50.1	60.66	62.20	-32.1	17,304	-0.19%
2021/06/18	3	59.67	4	59.53	58.20	-1	16,717	-0.01%
2021/06/17	2	59.30	3	58.87	59.30	-1	16,341	-0.01%
2021/06/16	1	59.30	2	58.90	58.90	-1	16,350	-0.01%
2021/06/15	9	59.42	11	59.49	59.60	-2	16,266	-0.01%
2021/06/11	13.1	59.47	1	59.00	58.70	12.1	16,170	0.07%
2021/06/10	6	60.12	62	59.65	61.50	-56	15,582	-0.36%
2021/06/09	13	56.97	6	57.30	57.00	7	14,780	0.05%
2021/06/08	4	57.65	6.1	57.93	58.00	-2.1	14,714	-0.01%
2021/06/07	22	55.08	35	56.09	57.10	-13	14,632	-0.09%
2021/06/04	28.2	56.01	16	56.67	55.60	12.2	14,561	0.08%
2021/06/03	5	57.58	7	57.36	57.60	-2	14,382	-0.01%
2021/06/02	12	56.32	17.2	56.91	57.40	-5.2	15,129	-0.03%
2021/06/01	17.1	56.79	33	57.21	57.10	-16	15,199	-0.10%
2021/05/31	4	54.85	20	54.75	55.20	-16	15,227	-0.11%
2021/05/28	13	53.03	21.2	52.41	53.10	-8.2	15,469	-0.05%
2021/05/27	16	52.18	29.1	52.30	52.50	-13.1	15,987	-0.08%
2021/05/26	0	0.00	5	53.48	53.10	-5	16,018	-0.03%
2021/05/25	36	53.30	41	53.85	53.70	-5	16,292	-0.03%
2021/05/24	14	51.67	20	51.86	52.40	-6	16,165	-0.04%
2021/05/21	11	51.51	27	50.90	51.00	-16	16,101	-0.10%
2021/05/20	7	49.97	8	50.28	49.15	-1	16,063	-0.01%
2021/05/19	19	50.75	19	50.54	50.80	0	16,355	0.00%
2021/05/18	36	48.70	34	49.81	50.50	2	16,269	0.01%
2021/05/17	35	47.55	59	46.67	48.25	-24	16,002	-0.15%
2021/05/14	20	46.07	20	46.56	45.90	0	15,709	0.00%
2021/05/13	8.1	43.81	6	42.91	43.85	2.1	15,454	0.01%
2021/05/12	15	42.44	3	44.27	41.85	12	15,261	0.08%
2021/05/11	8	46.46	4	49.09	46.50	4	15,083	0.03%
2021/05/10	2	51.00	13	50.78	51.00	-11	14,954	-0.07%
2021/05/07	14	49.68	5	49.67	50.00	9	15,094	0.06%
2021/05/06	8	48.78	0	0.00	48.60	8	15,325	0.05%
2021/05/05	3	49.43	4	48.58	49.45	-1	15,640	-0.01%
2021/05/04	14	51.21	3	50.35	48.60	11	15,717	0.07%
2021/05/03	34	53.38	1	53.60	52.40	33	15,715	0.21%
2021/04/29	27	54.60	35	54.88	54.90	-8	15,787	-0.05%
2021/04/28	7	54.59	13	54.85	54.40	-6	15,954	-0.04%
2021/04/27	44	55.83	10	55.94	55.20	34	16,104	0.21%
2021/04/26	58	57.60	30	58.08	57.60	28	16,107	0.17%
2021/04/23	6	56.32	29	56.41	56.80	-23	16,313	-0.14%
2021/04/22	25	55.70	28	56.04	54.50	-3	17,306	-0.02%
2021/04/21	5	55.88	51	56.13	55.80	-46	18,548	-0.25%
2021/04/20	15	55.47	19	55.74	55.60	-4	18,986	-0.02%
2021/04/19	3	54.97	4	54.75	55.00	-1	19,073	-0.01%
2021/04/16	2	54.50	5	54.12	54.50	-3	19,226	-0.02%
2021/04/15	2	53.30	13	52.95	53.30	-11	19,540	-0.06%
2021/04/14	12	52.00	0	0.00	52.10	12	20,165	0.06%
2021/04/13	14	54.20	2	55.19	53.30	12	20,424	0.06%
2021/04/12	22	55.28	2	55.70	55.10	20	20,580	0.10%
2021/04/09	41	55.98	13	56.29	55.60	28	20,790	0.13%
2021/04/08	22	56.24	24	56.49	56.30	-2	20,714	-0.01%
2021/04/07	12	55.01	16	55.40	55.20	-4	20,671	-0.02%
2021/04/06	2	54.90	5	55.00	55.00	-3	20,774	-0.01%
2021/04/01	34	56.15	17	56.61	55.10	17	20,871	0.08%
2021/03/31	1	55.70	11	55.45	56.20	-10	20,914	-0.05%
2021/03/30	2	55.20	2	54.60	55.20	0	20,906	0.00%
2021/03/29	13	54.87	1	55.50	54.70	12	21,165	0.06%
2021/03/26	3	55.00	2	55.00	55.00	1	21,781	0.00%
2021/03/25	21	55.10	23	55.40	54.90	-2	22,481	-0.01%
2021/03/24	17	55.05	36	55.40	55.80	-19	23,017	-0.08%
2021/03/23	46	55.35	52	55.62	55.20	-6	24,177	-0.02%
2021/03/22	11	54.35	2	54.40	54.50	9	25,564	0.04%
2021/03/19	24	55.05	2	55.10	54.90	22	26,379	0.08%
2021/03/18	27	55.15	46	55.47	55.40	-19	26,682	-0.07%
2021/03/17	41	55.06	5	55.16	55.20	36	26,843	0.13%
2021/03/16	38	56.33	17	56.56	56.00	21	26,959	0.08%
2021/03/15	16	56.53	14	56.61	56.60	2	27,473	0.01%
2021/03/12	4	56.90	10	57.89	56.80	-6	28,315	-0.02%
2021/03/11	14	56.33	34	56.85	57.20	-20	28,314	-0.07%
2021/03/10	25	56.48	12	56.88	55.80	13	28,369	0.05%
2021/03/09	52	56.83	12	57.22	56.10	40	28,478	0.14%
2021/03/08	27	58.33	35	58.93	58.50	-8	28,130	-0.03%
2021/03/05	25	55.24	47	56.34	57.40	-22	27,418	-0.08%
2021/03/04	42	56.30	38	56.67	55.20	4	27,432	0.01%
2021/03/03	35	56.44	18	57.52	56.00	17	27,244	0.06%
2021/03/02	6	56.47	28	55.78	56.90	-22	27,361	-0.08%
2021/02/26	15	54.41	17	54.43	54.20	-2	27,598	-0.01%
2021/02/25	41	56.79	21	57.60	55.90	20	28,817	0.07%
2021/02/24	17	55.26	30	55.87	56.20	-13	28,672	-0.05%
2021/02/23	3	54.60	5	55.14	54.60	-2	28,567	-0.01%
2021/02/22	9	55.32	40	55.30	55.30	-31	29,133	-0.11%
2021/02/19	63	55.48	37	55.85	55.20	26	29,472	0.09%
2021/02/18	32	54.75	33	55.44	54.70	-1	29,370	0.00%
2021/02/17	28	55.03	31	55.10	55.10	-3	29,266	-0.01%
2021/02/05	13	52.30	13	52.92	52.40	0	29,022	0.00%
2021/02/04	4	52.38	13	52.17	52.60	-9	29,098	-0.03%
2021/02/03	27	52.09	20	52.69	51.80	7	29,153	0.02%
2021/02/02	3	52.13	4	52.03	52.30	-1	29,241	0.00%
2021/02/01	8	51.76	2	51.60	51.70	6	29,392	0.02%
2021/01/29	16	53.14	11	53.29	52.10	5	29,399	0.02%
2021/01/28	15	54.33	7	54.09	54.00	8	29,365	0.03%
2021/01/27	20	54.75	17	54.19	54.30	3	29,304	0.01%
2021/01/26	14	52.50	27	52.92	52.60	-13	29,082	-0.04%
2021/01/25	16	52.39	2	52.90	52.10	14	29,081	0.05%
2021/01/22	5	52.98	17	52.55	53.30	-12	29,043	-0.04%
2021/01/21	43	52.25	24	52.15	51.90	19	29,111	0.07%
2021/01/20	30	53.13	21	52.26	51.80	9	29,221	0.03%
2021/01/19	19	55.69	9	54.69	54.90	10	29,169	0.03%
2021/01/18	20	57.17	7	58.83	56.00	13	29,279	0.04%
2021/01/15	36	59.26	37	59.39	57.20	-1	28,862	0.00%
2021/01/14	50	58.38	68.1	58.84	58.60	-18.1	28,001	-0.06%
2021/01/13	7	54.59	20	54.72	55.80	-13	27,286	-0.05%
2021/01/12	3	51.90	15	51.61	51.90	-12	27,793	-0.04%
2021/01/11	27	51.05	26	51.40	51.30	1	29,346	0.00%
2021/01/08	8	53.63	22	54.94	52.80	-14	29,446	-0.05%
2021/01/07	11	55.87	37	55.25	54.80	-26	29,322	-0.09%
2021/01/06	13	53.95	12	53.72	54.40	1	28,939	0.00%
2021/01/05	7	52.73	10	52.68	52.90	-3	28,551	-0.01%
2021/01/04	15	51.12	16	51.85	51.90	-1	28,438	0.00%
2020/12/31	2	50.50	3	50.70	50.50	-1	28,400	0.00%
2020/12/30	11	51.05	23	51.13	50.90	-12	28,752	-0.04%
2020/12/29	32	50.43	22	50.56	50.30	10	28,854	0.03%
2020/12/28	31	50.78	19	50.57	50.60	12	28,837	0.04%
2020/12/25	15	51.03	7	51.27	50.90	8	28,916	0.03%
2020/12/24	18	51.97	33	51.71	51.80	-15	29,015	-0.05%
2020/12/23	32	51.94	5	52.42	51.70	27	29,190	0.09%
2020/12/22	42	53.95	79	55.14	51.50	-37	29,768	-0.12%
2020/12/21	69	56.98	41	57.24	56.70	28	29,556	0.09%
2020/12/18	21	56.19	13.3	56.20	56.20	7.7	29,020	0.03%
2020/12/17	71.3	56.39	69	56.06	55.30	2.3	28,672	0.01%
2020/12/16	44	54.97	48.5	55.67	56.30	-4.5	27,633	-0.02%
2020/12/15	42	52.95	33	53.16	51.70	9	26,277	0.03%
2020/12/14	9	52.04	31	52.05	52.30	-22	25,856	-0.09%
2020/12/11	46.2	50.33	53	50.83	51.30	-6.8	25,771	-0.03%
2020/12/10	15	50.87	62	51.13	50.30	-47	25,930	-0.18%
2020/12/09	59	52.13	73	53.10	52.00	-14	25,920	-0.05%
2020/12/08	66.2	52.20	55	51.98	52.20	11.2	25,644	0.04%
2020/12/07	17	50.15	17	50.32	50.10	0	25,214	0.00%
2020/12/04	12	49.87	22	49.87	49.50	-10	25,529	-0.04%
2020/12/03	4	50.83	19	50.09	50.80	-15	25,769	-0.06%
2020/12/02	5	50.25	22	49.86	49.75	-17	26,120	-0.07%
2020/12/01	11	50.61	3	50.47	50.50	8	26,385	0.03%
2020/11/30	21	52.28	1	51.70	51.60	20	26,717	0.07%
2020/11/27	20	51.14	25	51.32	51.80	-5	27,004	-0.02%
2020/11/26	36	51.01	28.5	50.91	50.50	7.5	27,466	0.03%
2020/11/25	20	51.36	46	51.03	50.20	-26	27,248	-0.10%
2020/11/24	24	51.16	76	51.25	51.30	-52	27,467	-0.19%
2020/11/23	19	48.61	10	48.73	48.50	9	27,037	0.03%
2020/11/20	14	48.08	22	48.02	47.95	-8	27,737	-0.03%
2020/11/19	39	48.13	56	48.14	47.60	-17	28,676	-0.06%
2020/11/18	16	46.74	61	46.77	47.45	-45	30,627	-0.15%
2020/11/17	70	45.90	41	45.43	45.45	29	31,153	0.09%
2020/11/16	17	44.26	16	44.47	44.35	1	32,848	0.00%
2020/11/13	17	44.03	11	44.19	44.10	6	34,025	0.02%
2020/11/12	28	44.26	28	44.37	44.45	0	35,252	0.00%
2020/11/11	10	43.65	31	43.72	43.65	-21	36,177	-0.06%
2020/11/10	26	44.48	12	44.93	44.00	14	38,066	0.04%
2020/11/09	3	44.90	23	44.79	44.90	-20	41,214	-0.05%
2020/11/06	35	44.59	28	45.07	44.30	7	42,827	0.02%
2020/11/05	22	44.67	9	45.02	44.40	13	43,410	0.03%
2020/11/04	8	45.04	11	45.36	45.15	-3	44,703	-0.01%
2020/11/03	44	44.48	40	44.83	44.85	4	45,064	0.01%
2020/11/02	1	43.65	1	43.20	43.20	0	45,504	0.00%
2020/10/30	28	44.33	21	44.60	43.95	7	46,417	0.02%
2020/10/29	15	44.20	21	43.88	44.95	-6	46,758	-0.01%
2020/10/28	55	44.64	39	44.63	44.55	16	46,990	0.03%
2020/10/27	11	45.99	4	45.51	45.80	7	47,118	0.01%
2020/10/26	41	46.44	12	46.83	46.10	29	47,493	0.06%
2020/10/23	18	47.78	5	47.92	47.60	13	48,034	0.03%
2020/10/22	11	48.39	15	48.21	48.05	-4	48,619	-0.01%
2020/10/21	44	50.05	36	49.80	48.95	8	49,101	0.02%
2020/10/20	23	50.52	16	50.62	51.20	7	49,549	0.01%
2020/10/19	64	50.17	94	50.55	50.90	-30	49,388	-0.06%
2020/10/16	5	46.59	8	46.41	46.35	-3	48,913	-0.01%
2020/10/15	13	46.52	7	46.73	45.95	6	49,896	0.01%
2020/10/14	18	46.70	18	46.35	47.35	0	51,513	0.00%
2020/10/13	3	45.40	5	45.61	45.40	-2	53,410	0.00%
2020/10/12	5	45.56	9	46.19	45.40	-4	54,813	-0.01%
2020/10/08	8	46.01	6	46.14	46.20	2	56,601	0.00%
2020/10/07	10	45.91	4	46.38	45.85	6	57,105	0.01%
2020/10/06	17	46.10	10	46.29	46.55	7	58,423	0.01%
2020/10/05	8	45.07	4	44.53	45.35	4	58,930	0.01%
2020/09/30	4	44.55	1	44.60	44.60	3	59,080	0.01%
2020/09/29	5	44.99	7	44.94	45.35	-2	59,132	0.00%
2020/09/28	12	44.57	12	44.43	44.50	0	59,409	0.00%
2020/09/25	20	44.16	7	45.14	43.95	13	60,014	0.02%
2020/09/24	7	46.86	12	47.00	47.00	-5	60,188	-0.01%
2020/09/23	3	46.72	3	46.53	46.30	0	59,961	0.00%
2020/09/22	10	47.81	9	47.63	47.30	1	60,325	0.00%
2020/09/21	13	48.60	8	48.79	48.20	5	61,168	0.01%
2020/09/18	3	49.40	6	48.89	49.40	-3	61,286	0.00%
2020/09/17	34	48.51	27.7	48.40	48.50	6.3	61,454	0.01%
2020/09/16	25	49.93	9	49.79	49.25	16	61,484	0.03%
2020/09/15	19	49.57	5	49.75	49.15	14	61,668	0.02%
2020/09/14	0	0.00	24	49.80	49.60	-24	61,621	-0.04%
2020/09/11	27	49.42	23	49.62	48.85	4	62,002	0.01%
2020/09/10	16	50.06	9	50.56	49.70	7	63,001	0.01%
2020/09/09	9	51.00	10	50.91	50.70	-1	63,631	0.00%
2020/09/08	15	51.44	13	51.55	50.60	2	63,687	0.00%
2020/09/07	25	52.56	15	53.19	51.80	10	63,840	0.02%
2020/09/04	3	54.80	12	52.77	54.80	-9	63,910	-0.01%
2020/09/03	4	54.70	3	54.83	53.90	1	64,048	0.00%
2020/09/02	32	53.85	20	53.71	53.80	12	64,353	0.02%
2020/09/01	21	52.40	24	52.25	53.10	-3	64,129	0.00%
2020/08/31	17	52.19	10	52.11	51.40	7	63,696	0.01%
2020/08/28	65	52.86	19	53.59	51.80	46	63,696	0.07%
2020/08/27	12	55.46	49	54.55	55.10	-37	63,450	-0.06%
2020/08/26	63	54.81	41	54.62	53.90	22	63,286	0.03%
2020/08/25	63	55.11	56	54.76	54.00	7	62,944	0.01%
2020/08/24	59	57.88	61	56.71	55.20	-2	62,792	0.00%
2020/08/21	33	55.68	15	57.01	57.40	18	61,011	0.03%
2020/08/20	28	54.21	100	53.66	52.20	-72	62,227	-0.12%
2020/08/19	61	56.50	34	56.74	56.60	27	61,656	0.04%
2020/08/18	28	54.95	27	55.16	56.20	1	61,108	0.00%
2020/08/17	20	53.41	65	53.73	53.10	-45	60,793	-0.07%
2020/08/14	66	52.42	44.9	51.81	53.10	21.1	60,487	0.03%
2020/08/13	110	51.19	355	50.22	52.20	-245	58,936	-0.42%	大買/大賣/鉅額交易
2020/08/12	45	46.63	48	46.40	48.20	-3	56,215	-0.01%
2020/08/11	26	43.73	15	43.81	43.85	11	55,202	0.02%
2020/08/10	45	43.29	10.1	44.33	43.60	34.9	55,347	0.06%
2020/08/07	16	42.23	23	42.23	42.10	-7	54,708	-0.01%
2020/08/06	61	42.18	66	41.83	41.40	-5	55,555	-0.01%
2020/08/05	110	42.29	120	41.69	42.70	-10	55,729	-0.02%	大買/大賣/
2020/08/04	91	40.61	33	40.69	40.35	58	55,561	0.10%
2020/08/03	6	40.53	60	41.17	41.20	-54	55,548	-0.10%
2020/07/31	90	40.33	30	40.77	40.30	60	55,641	0.11%
2020/07/30	28	40.91	381	40.99	40.80	-353	56,159	-0.63%	大賣/鉅額交易
2020/07/29	24	41.09	15	42.13	40.55	9	56,588	0.02%
2020/07/28	11	42.05	21	42.01	42.50	-10	56,594	-0.02%
2020/07/27	70	42.85	31	42.90	42.15	39	56,788	0.07%
2020/07/24	67	42.61	57.7	42.41	41.55	9.3	56,984	0.02%
2020/07/23	60	43.39	62	43.39	43.75	-2	57,673	0.00%
2020/07/22	31	42.97	45	42.90	42.30	-14	58,198	-0.02%
2020/07/21	35	42.09	49	41.91	41.80	-14	57,408	-0.02%
2020/07/20	62	40.54	77	40.57	41.90	-15	57,098	-0.03%
2020/07/17	52	38.96	68	39.18	38.10	-16	56,222	-0.03%
2020/07/16	34	37.95	53	37.91	38.80	-19	54,977	-0.03%
2020/07/15	215	37.03	98	37.05	36.55	117	54,307	0.22%	大買/鉅額交易
2020/07/14	35	35.96	81	35.88	35.65	-46	54,106	-0.09%
2020/07/13	66	36.05	34	35.86	36.50	32	54,451	0.06%
2020/07/10	67	33.90	30	33.80	33.90	37	54,216	0.07%
2020/07/09	23	33.95	3	34.25	33.65	20	54,678	0.04%
2020/07/08	12	33.81	8	33.74	34.20	4	55,282	0.01%
2020/07/07	9	33.87	5	33.94	33.70	4	55,943	0.01%
2020/07/06	86	35.44	74	35.65	35.15	12	56,323	0.02%
2020/07/03	314	34.51	51	34.36	34.50	263	56,313	0.47%	大買/鉅額交易
2020/07/02	73	33.49	1	33.15	33.20	72	55,775	0.13%
2020/07/01	46	33.80	79	33.73	33.40	-33	56,138	-0.06%
2020/06/30	28	33.93	97	33.58	33.60	-69	57,055	-0.12%
2020/06/29	6	32.15	44	32.13	32.10	-38	57,793	-0.07%
2020/06/24	89	31.76	69	31.80	32.00	20	59,076	0.03%
2020/06/23	41	31.79	75	31.50	31.65	-34	60,318	-0.06%
2020/06/22	49	32.34	12	32.70	32.05	37	60,822	0.06%
2020/06/19	118	33.41	10	33.30	33.30	108	61,315	0.18%	大買/鉅額交易
2020/06/18	73	33.46	61	32.63	33.15	12	61,646	0.02%
2020/06/17	25	33.91	52	34.08	33.20	-27	61,513	-0.04%
2020/06/16	12	32.25	46	33.55	34.25	-34	61,513	-0.06%
2020/06/15	61	31.55	43	31.74	31.15	18	61,691	0.03%
2020/06/12	70	32.51	16	32.51	32.45	54	63,144	0.09%
2020/06/11	76	33.17	30	33.53	33.75	46	64,561	0.07%
2020/06/10	33	33.25	11	33.57	33.10	22	65,914	0.03%
2020/06/09	44	34.40	86.6	34.74	33.90	-42.6	67,752	-0.06%
2020/06/08	15	34.12	17	34.61	33.95	-2	68,454	0.00%
2020/06/05	17	35.04	6	35.22	35.00	11	70,044	0.02%
2020/06/04	11	35.37	11	35.34	35.00	0	71,378	0.00%
2020/06/03	34	35.46	21.5	35.33	35.25	12.5	72,543	0.02%
2020/06/02	19	36.47	3	37.50	36.10	16	73,155	0.02%
2020/06/01	12	37.76	22	37.40	37.80	-10	73,512	-0.01%
2020/05/29	27	36.94	25	37.41	37.25	2	74,101	0.00%
2020/05/28	11	37.35	21	37.37	37.00	-10	74,253	-0.01%
2020/05/27	51	38.24	16	38.51	36.90	35	73,667	0.05%
2020/05/26	10	34.96	49.7	35.48	36.45	-39.7	71,644	-0.06%
2020/05/25	23	32.41	2	32.50	33.15	21	70,485	0.03%
2020/05/22	32	33.60	32	33.88	33.35	0	69,924	0.00%
2020/05/21	24	33.58	54	33.83	33.65	-30	69,183	-0.04%
2020/05/20	24	32.97	5	33.39	32.70	19	68,662	0.03%
2020/05/19	15	33.21	11	33.31	33.50	4	68,360	0.01%
2020/05/18	20	32.90	27	32.50	32.30	-7	67,883	-0.01%
2020/05/15	21	33.54	25	33.77	34.10	-4	67,270	-0.01%
2020/05/14	30	33.24	17	33.92	32.55	13	66,571	0.02%
2020/05/13	59	34.12	45	34.29	33.60	14	66,131	0.02%
2020/05/12	20	33.31	19	33.95	34.50	1	65,016	0.00%
2020/05/11	65	33.88	13	33.78	33.25	52	64,952	0.08%
2020/05/08	19	33.35	27	33.29	33.20	-8	64,286	-0.01%
2020/05/07	6	33.37	30	32.58	33.50	-24	64,040	-0.04%
2020/05/06	57	32.31	34	32.79	32.15	23	63,725	0.04%
2020/05/05	49	33.75	42	33.47	33.00	7	63,131	0.01%
2020/05/04	67	32.74	65	32.86	34.05	2	62,617	0.00%
2020/04/30	38	32.77	50	32.91	33.05	-12	62,094	-0.02%
2020/04/29	64	32.21	75	32.13	32.10	-11	61,518	-0.02%
2020/04/28	203	32.32	95	32.09	31.25	108	60,935	0.18%	大買/鉅額交易
2020/04/27	46	30.34	164	29.26	31.50	-118	59,408	-0.20%	大賣/鉅額交易
2020/04/24	27	28.45	8	28.63	28.65	19	58,034	0.03%
2020/04/23	13	28.27	27	28.42	28.50	-14	57,913	-0.02%
2020/04/22	31	27.95	142	27.34	28.35	-111	57,177	-0.19%	大賣/鉅額交易
2020/04/21	48	27.43	37	27.81	27.05	11	56,362	0.02%
2020/04/20	113	27.54	14	27.77	27.70	99	55,798	0.18%	大買/
2020/04/17	128	28.21	134	28.91	27.80	-6	55,711	-0.01%	大買/大賣/
2020/04/16	30	28.38	37	27.99	28.60	-7	54,579	-0.01%
2020/04/15	47	28.10	44	27.78	27.80	3	54,265	0.01%
2020/04/14	12	27.87	23	27.90	28.75	-11	53,103	-0.02%
2020/04/13	28	26.59	12	26.72	26.80	16	52,502	0.03%
2020/04/10	31	26.16	55	26.29	26.40	-24	52,164	-0.05%
2020/04/09	36	26.40	21	26.80	25.35	15	51,436	0.03%
2020/04/08	18	27.30	11	26.74	26.50	7	50,729	0.01%
2020/04/07	22	28.37	18	28.74	28.35	4	49,950	0.01%
2020/04/06	14	26.67	37	26.46	26.90	-23	50,020	-0.05%
2020/04/01	39	24.96	19	24.88	25.15	20	49,877	0.04%
2020/03/31	73	24.54	112	24.78	24.25	-39	48,514	-0.08%	大賣/
2020/03/30	42	22.99	12.3	23.14	23.60	29.7	46,687	0.06%
2020/03/27	23.3	22.41	63	22.64	23.10	-39.7	45,112	-0.09%
2020/03/26	23	20.65	39	20.70	21.00	-16	43,532	-0.04%
2020/03/25	41	19.95	40	20.02	20.20	1	42,629	0.00%
2020/03/24	104	18.65	26	18.76	18.85	78	41,664	0.19%	大買/
2020/03/23	7	17.21	10	17.37	17.75	-3	41,110	-0.01%
2020/03/20	45	18.45	249	17.89	18.00	-204	40,715	-0.50%	大賣/鉅額交易
2020/03/19	145	18.83	11	17.44	17.20	134	39,451	0.34%	大買/鉅額交易
2020/03/18	25	19.91	23	19.62	19.10	2	38,401	0.01%
2020/03/17	113	20.44	100	20.46	20.05	13	36,538	0.04%	大買/
2020/03/16	149	21.27	111	20.02	19.80	38	34,930	0.11%	大買/大賣/
2020/03/13	283	20.53	325	20.15	21.85	-42	33,077	-0.13%	大買/大賣/
2020/03/12	193	20.94	272	20.73	19.90	-79	30,903	-0.26%	大買/大賣/
2020/03/11	194	21.74	206	21.92	22.10	-12	29,944	-0.04%	大買/大賣/
2020/03/10	15	19.91	35	20.10	20.50	-20	27,942	-0.07%
2020/03/09	175	20.10	65	20.32	18.65	110	26,321	0.42%	大買/鉅額交易
2020/03/06	99	19.75	210	19.90	20.10	-111	24,818	-0.45%	大賣/鉅額交易
2020/03/05	182	18.23	32	18.26	18.50	150	23,647	0.63%	大買/鉅額交易
2020/03/04	139	17.70	265	17.29	17.75	-126	22,811	-0.55%	大買/大賣/鉅額交易
2020/03/03	38	16.80	77	16.86	17.05	-39	21,797	-0.18%
2020/03/02	15	14.77	20	15.11	15.50	-5	21,006	-0.02%
2020/02/27	12	15.40	17	15.49	14.80	-5	21,197	-0.02%
2020/02/26	140	15.72	28	15.73	15.45	112	21,767	0.51%	大買/鉅額交易
2020/02/25	6	15.87	31	15.84	15.95	-25	22,681	-0.11%
2020/02/24	40	15.95	109	15.96	15.65	-69	23,338	-0.30%	大賣/
2020/02/21	9	16.13	16	16.01	16.10	-7	23,798	-0.03%
2020/02/20	7	15.82	6	15.83	15.85	1	24,220	0.00%
2020/02/19	16	15.78	27	15.75	15.70	-11	24,387	-0.05%
2020/02/18	103	15.65	4	15.59	15.70	99	24,726	0.40%	大買/
2020/02/17	25	15.59	103	15.55	15.55	-78	24,570	-0.32%	大賣/
2020/02/14	13	15.72	10	15.71	15.75	3	24,439	0.01%
2020/02/13	22	15.52	21	15.46	15.25	1	24,131	0.00%
2020/02/12	3	15.50	194	15.37	15.50	-191	23,954	-0.80%	大賣/鉅額交易
2020/02/11	100	14.55	177	14.75	14.85	-77	23,255	-0.33%	大賣/
2020/02/10	33	14.02	24	14.09	14.40	9	23,187	0.04%
2020/02/07	67	14.43	0	0.00	14.30	67	23,024	0.29%
2020/02/06	161	14.78	18	14.83	14.95	143	22,816	0.63%	大買/鉅額交易
2020/02/05	76	14.58	62	14.91	14.40	14	22,607	0.06%
2020/02/04	7	14.93	6	15.03	15.00	1	22,350	0.00%
2020/02/03	65	14.20	7	14.28	14.35	58	23,078	0.25%
2020/01/31	21	15.26	12	15.40	15.30	9	22,970	0.04%
2020/01/30	17	16.44	0	0.00	16.20	17	22,697	0.07%
2020/01/20	8	18.04	7	18.01	18.00	1	22,672	0.00%
2020/01/17	3	18.00	19	17.79	18.00	-16	22,658	-0.07%
2020/01/16	115	17.72	6	17.87	17.70	109	22,405	0.49%	大買/鉅額交易
2020/01/15	8	18.14	122	18.24	18.10	-114	22,242	-0.51%	大賣/鉅額交易
2020/01/14	6	18.12	75	18.05	18.40	-69	22,156	-0.31%
2020/01/13	164	18.00	113	18.05	17.85	51	21,854	0.23%	大買/大賣/
2020/01/10	129	17.97	5	17.90	17.80	124	21,099	0.59%	大買/鉅額交易
2020/01/09	24	17.86	160	17.78	18.30	-136	20,514	-0.66%	大賣/鉅額交易
2020/01/08	10	17.06	9	17.09	17.15	1	19,878	0.01%
2020/01/07	15	17.35	11	17.09	17.05	4	19,780	0.02%
2020/01/06	10	17.42	32	17.20	17.40	-22	19,344	-0.11%
2020/01/03	113	17.00	12	17.06	16.85	101	18,782	0.54%	大買/鉅額交易
2020/01/02	2	16.98	7	16.75	16.85	-5	18,502	-0.03%
2019/12/31	10	16.59	104	16.70	16.65	-94	18,242	-0.52%	大賣/
2019/12/30	28	16.93	27	17.06	16.80	1	18,122	0.01%
2019/12/27	7	16.60	121	16.52	16.75	-114	17,507	-0.65%	大賣/鉅額交易
2019/12/26	7	16.13	32	16.11	16.20	-25	17,016	-0.15%
2019/12/25	0	0.00	20	15.63	15.80	-20	16,928	-0.12%
2019/12/24	2	15.30	5	15.54	15.60	-3	17,015	-0.02%
2019/12/23	20	15.36	15	15.58	15.30	5	17,047	0.03%
2019/12/20	30	15.69	23	15.74	15.75	7	17,021	0.04%
2019/12/19	4	15.79	3	15.80	15.80	1	17,045	0.01%
2019/12/18	13	15.89	23	16.01	15.75	-10	17,159	-0.06%
2019/12/17	111	16.29	3	16.45	16.25	108	17,121	0.63%	大買/鉅額交易
2019/12/16	6	16.19	3	16.25	16.25	3	17,244	0.02%
2019/12/13	20	15.98	72	16.40	15.95	-52	17,293	-0.30%
2019/12/12	8	16.39	21	16.50	16.30	-13	17,347	-0.07%
2019/12/11	21	16.66	12	16.62	16.50	9	17,921	0.05%
2019/12/10	3	16.55	100	16.25	16.55	-97	17,896	-0.54%
2019/12/09	10	16.30	14	16.42	16.30	-4	18,240	-0.02%
2019/12/06	20	16.26	129	16.22	16.35	-109	18,132	-0.60%	大賣/鉅額交易
2019/12/05	11	15.65	16	15.73	15.70	-5	17,726	-0.03%
2019/12/04	16	15.51	21	15.62	15.55	-5	18,063	-0.03%
2019/12/03	58	15.52	107	15.56	15.70	-49	18,789	-0.26%	大賣/
2019/12/02	28	15.28	32	15.32	15.50	-4	19,620	-0.02%
2019/11/29	61	15.57	17	15.61	15.50	44	19,782	0.22%
2019/11/28	96	15.86	6	15.68	15.60	90	20,209	0.45%
2019/11/27	95	15.93	29	16.19	16.10	66	20,992	0.31%
2019/11/26	113	16.20	18	16.06	16.15	95	21,042	0.45%	大買/
2019/11/25	102	16.44	37	16.65	16.25	65	20,617	0.32%	大買/
2019/11/22	48	16.55	30.1	16.92	16.15	17.9	19,834	0.09%
2019/11/21	20	16.60	33	16.15	16.55	-13	18,704	-0.07%
2019/11/20	128	15.68	133	15.84	15.70	-5	17,910	-0.03%	大買/大賣/
2019/11/19	5	15.38	41	15.34	15.40	-36	17,547	-0.21%
2019/11/18	16	15.16	17	15.24	15.15	-1	16,976	-0.01%
2019/11/15	15	14.97	21	14.82	14.90	-6	16,709	-0.04%
2019/11/14	5	14.02	4	14.11	14.00	1	16,338	0.01%
2019/11/13	13	14.08	3	14.05	14.00	10	16,424	0.06%
2019/11/12	4	14.03	3	13.70	14.05	1	16,615	0.01%
2019/11/11	3	13.60	3	14.20	13.60	0	16,621	0.00%
2019/11/08	6	14.18	6	14.15	14.15	0	16,570	0.00%
2019/11/07	8	14.18	4	14.39	14.15	4	16,592	0.02%
2019/11/06	6	14.48	4	14.64	14.45	2	16,521	0.01%
2019/11/05	4	14.71	23	14.71	14.70	-19	16,498	-0.12%
2019/11/04	21	14.76	43	14.68	14.60	-22	16,542	-0.13%
2019/11/01	16	15.03	54	14.94	14.90	-38	16,438	-0.23%
2019/10/31	30	15.69	33	15.52	15.35	-3	16,321	-0.02%
2019/10/30	15	14.97	57	15.01	15.00	-42	15,333	-0.27%
2019/10/29	23	14.72	89	14.65	14.45	-66	15,140	-0.44%
2019/10/28	49	14.95	31	14.99	14.90	18	15,233	0.12%
2019/10/25	83	14.69	15	14.86	14.80	68	15,513	0.44%
2019/10/24	31	14.78	3	14.85	14.75	28	15,525	0.18%
2019/10/23	5	14.71	3	14.60	14.70	2	15,859	0.01%
2019/10/22	4	14.61	24	14.89	14.55	-20	15,876	-0.13%
2019/10/21	3	14.75	10	14.77	14.75	-7	15,823	-0.04%
2019/10/18	5	14.55	6	14.53	14.55	-1	15,857	-0.01%
2019/10/17	5	14.55	9	14.51	14.55	-4	15,948	-0.03%
2019/10/16	4	14.43	5	14.59	14.40	-1	16,089	-0.01%
2019/10/15	11	14.58	15	14.59	14.70	-4	16,377	-0.02%
2019/10/14	2	14.25	12	14.30	14.25	-10	16,316	-0.06%
2019/10/09	10	13.69	10	13.68	13.60	0	16,563	0.00%
2019/10/08	5	13.79	2	13.80	13.75	3	16,613	0.02%
2019/10/07	12	13.90	0	0.00	13.90	12	16,657	0.07%
2019/10/04	2	14.10	0	0.00	13.90	2	16,669	0.01%
2019/10/03	3	14.10	113	14.00	14.10	-110	16,608	-0.66%	大賣/鉅額交易
2019/10/02	7	14.12	3	14.10	14.15	4	16,566	0.02%
2019/10/01	15	14.13	5	14.12	14.20	10	16,643	0.06%
2019/09/27	23	13.81	6	13.79	13.80	17	16,560	0.10%
2019/09/26	1	14.50	11	14.34	14.20	-10	16,446	-0.06%
2019/09/25	26	14.39	3	14.50	14.35	23	16,418	0.14%
2019/09/24	3	14.55	16	14.70	14.55	-13	16,485	-0.08%
2019/09/23	5	14.80	5	14.72	14.80	0	16,398	0.00%
2019/09/20	5	14.67	3	14.45	14.70	2	16,339	0.01%
2019/09/19	6	14.63	13	14.68	14.50	-7	16,310	-0.04%
2019/09/18	3	14.85	25	14.94	14.85	-22	16,202	-0.14%
2019/09/17	5	14.94	64	15.03	15.00	-59	16,088	-0.37%
2019/09/16	110	15.26	240	15.31	15.10	-130	15,838	-0.82%	大買/大賣/鉅額交易
2019/09/12	106	15.01	17	15.01	15.05	89	15,112	0.59%	大買/
2019/09/11	39	14.91	6	14.82	15.20	33	14,883	0.22%
2019/09/10	6	14.66	1	14.55	14.55	5	14,308	0.03%
2019/09/09	7	14.59	0	0.00	14.55	7	14,145	0.05%
2019/09/06	4	14.40	8	14.53	14.55	-4	13,956	-0.03%
2019/09/05	58	14.87	50	14.93	14.75	8	13,659	0.06%
2019/09/04	260	14.96	80	14.99	15.10	180	13,004	1.38%	大買/鉅額交易
2019/09/03	10	14.42	20	14.44	14.45	-10	12,321	-0.08%
2019/09/02	51	14.71	24	14.57	14.80	27	11,884	0.23%
2019/08/30	36	14.11	51	14.36	14.45	-15	11,134	-0.13%
2019/08/29	0	0.00	71	13.45	13.45	-71	10,088	-0.70%
2019/08/27	7	13.03	1	12.90	12.85	6	9,632	0.06%
2019/08/26	2	12.78	7	12.74	12.75	-5	9,601	-0.05%
2019/08/23	2	13.15	1	13.20	13.15	1	9,533	0.01%
2019/08/22	3	13.30	17	13.33	13.50	-14	9,474	-0.15%
2019/08/21	10	13.15	0	0.00	13.15	10	9,142	0.11%
2019/08/20	1	12.80	3	12.75	12.70	-2	9,035	-0.02%
2019/08/19	23	12.98	5	12.86	12.80	18	9,010	0.20%
2019/08/16	1	13.05	21	12.71	12.80	-20	8,950	-0.22%
2019/08/15	34	12.51	9	12.69	12.90	25	8,846	0.28%
2019/08/14	30	12.55	1	12.55	12.35	29	8,724	0.33%
2019/08/13	2	12.15	6	12.28	12.15	-4	8,759	-0.05%
2019/08/12	8	12.61	3	12.60	12.50	5	8,864	0.06%
2019/08/08	5	12.25	6	12.56	12.70	-1	8,897	-0.01%
2019/08/07	4	12.10	0	0.00	12.10	4	8,873	0.05%
2019/08/06	9	11.81	8	11.92	12.30	1	8,854	0.01%
2019/08/02	9	12.39	14	12.38	12.25	-5	8,777	-0.06%
2019/08/01	6	13.20	3	13.20	13.05	3	8,634	0.03%
2019/07/31	21	13.23	3	13.20	13.45	18	8,513	0.21%
2019/07/30	9	13.53	25	13.53	13.40	-16	8,395	-0.19%
2019/07/29	22	14.20	9	14.15	13.85	13	8,132	0.16%
2019/07/26	3	13.50	49	13.49	13.50	-46	7,639	-0.60%
2019/07/25	13	13.58	23	13.46	13.40	-10	7,599	-0.13%
2019/07/24	17	13.13	16	12.93	12.95	1	7,238	0.01%
2019/07/23	4	13.29	3	13.45	13.25	1	7,257	0.01%
2019/07/22	1	13.20	18	13.31	13.60	-17	7,202	-0.24%
2019/07/19	4	13.35	3	13.27	13.05	1	7,063	0.01%
2019/07/18	19	13.31	12	13.41	13.05	7	7,084	0.10%
2019/07/17	106	13.15	11	13.17	13.30	95	7,012	1.35%	大買/
2019/07/16	10	12.60	11	12.80	12.90	-1	6,618	-0.02%
2019/07/15	10	12.62	3	12.45	12.65	7	6,514	0.11%
2019/07/12	16	12.25	6	12.27	12.15	10	6,223	0.16%
2019/07/11	3	12.20	23	12.09	12.20	-20	6,337	-0.32%
2019/07/10	0	0.00	6	12.07	12.05	-6	6,394	-0.09%
2019/07/09	3	11.90	3	11.85	11.90	0	6,474	0.00%
2019/07/08	2	11.90	0	0.00	11.90	2	6,669	0.03%
2019/07/05	25	12.04	21	12.23	12.05	4	6,889	0.06%
2019/07/04	0	0.00	1	12.00	12.00	-1	7,009	-0.01%
2019/07/03	1	11.90	1	11.85	11.80	0	7,866	0.00%
2019/07/02	1	12.00	0	0.00	12.05	1	8,493	0.01%
2019/07/01	28	11.99	25	12.12	11.95	3	8,852	0.03%
2019/06/28	1	11.65	0	0.00	11.65	1	8,811	0.01%
2019/06/27	0	0.00	1	11.80	11.75	-1	8,918	-0.01%
2019/06/26	4	11.64	50	11.70	11.50	-46	8,869	-0.52%
2019/06/25	82	11.86	25	12.27	11.80	57	8,900	0.64%
2019/06/24	4	11.86	4	11.85	12.00	0	8,807	0.00%
2019/06/21	5	12.03	4	11.85	11.85	1	8,900	0.01%
2019/06/20	17	11.99	1	11.95	11.95	16	8,946	0.18%
2019/06/19	4	11.93	11	11.90	11.85	-7	9,136	-0.08%
2019/06/18	4	11.40	1	11.40	11.40	3	9,141	0.03%
2019/06/17	10	11.70	1	11.50	11.50	9	9,669	0.09%
2019/06/14	2	11.73	12	11.70	11.65	-10	9,679	-0.10%
2019/06/13	1	11.75	1	11.80	11.75	0	9,785	0.00%
2019/06/12	3	11.63	101	11.75	11.65	-98	9,772	-1.00%	大賣/
2019/06/11	13	11.79	7	11.64	11.90	6	9,632	0.06%
2019/06/10	3	10.80	25	10.89	10.85	-22	9,393	-0.23%
2019/06/06	4	10.75	0	0.00	10.75	4	9,403	0.04%
2019/06/05	25	10.97	3	10.90	10.90	22	9,494	0.23%
2019/06/04	1	10.95	0	0.00	10.85	1	9,529	0.01%
2019/06/03	1	10.90	2	10.90	10.90	-1	9,638	-0.01%
2019/05/31	10	11.10	12	11.16	11.10	-2	9,664	-0.02%
2019/05/30	10	11.15	13	11.12	11.10	-3	9,733	-0.03%
2019/05/27	2	10.70	1	10.80	10.70	1	9,963	0.01%
2019/05/24	0	0.00	34	10.87	10.75	-34	10,045	-0.34%
2019/05/23	3	11.10	16	10.90	10.80	-13	10,078	-0.13%
2019/05/22	10	11.20	12	11.34	11.25	-2	10,184	-0.02%
2019/05/21	56	11.06	6	10.87	11.10	50	10,370	0.48%
2019/05/20	136	11.37	56	11.15	11.10	80	10,623	0.75%	大買/
2019/05/17	47	12.03	24	11.96	11.90	23	10,694	0.22%
2019/05/16	0	0.00	102	12.00	11.75	-102	10,831	-0.94%	大賣/鉅額交易
2019/05/15	26	11.97	24	12.06	12.15	2	11,275	0.02%
2019/05/14	108	11.47	8	11.31	11.50	100	11,395	0.88%	大買/
2019/05/13	4	11.74	123	11.60	11.40	-119	11,535	-1.03%	大賣/鉅額交易
2019/05/10	0	0.00	6	12.20	11.75	-6	11,519	-0.05%
2019/05/09	19	12.27	46	12.27	12.10	-27	11,449	-0.24%
2019/05/08	8	12.52	3	12.35	12.70	5	11,407	0.04%
2019/05/06	35	12.59	3	12.70	12.40	32	11,457	0.28%
2019/05/03	10	13.00	10	12.95	12.95	0	11,463	0.00%
2019/05/02	5	12.90	73	12.65	12.95	-68	11,512	-0.59%
2019/04/30	90	12.39	15	12.41	12.50	75	11,828	0.63%
2019/04/29	41	12.54	37	12.68	12.50	4	11,953	0.03%
2019/04/26	22	13.15	13	13.27	13.15	9	11,857	0.08%
2019/04/25	16	13.39	10	13.25	13.40	6	11,981	0.05%
2019/04/24	15	13.30	85	13.33	13.25	-70	12,252	-0.57%
2019/04/23	65	13.62	45	13.48	13.50	20	12,744	0.16%
2019/04/22	18	13.77	70	13.80	13.75	-52	12,720	-0.41%
2019/04/19	100	13.66	1	13.70	13.65	99	12,811	0.77%
2019/04/18	22	13.77	0	0.00	13.55	22	13,033	0.17%
2019/04/17	34	14.05	45	14.22	13.95	-11	13,250	-0.08%
2019/04/16	4	14.10	12	14.24	14.20	-8	13,785	-0.06%
2019/04/15	40	14.14	2	14.08	14.00	38	14,559	0.26%
2019/04/12	43	14.18	20	14.21	13.90	23	14,618	0.16%
2019/04/11	22	14.30	6	14.20	14.15	16	14,573	0.11%
2019/04/09	46	15.72	39	14.96	14.80	7	14,352	0.05%
2019/04/08	10	14.69	64	14.93	15.30	-54	13,921	-0.39%
2019/04/03	112	13.97	132	13.86	13.95	-20	13,527	-0.15%	大買/大賣/
2019/04/02	36	13.50	18	13.53	13.30	18	13,461	0.13%
2019/04/01	1	13.55	10	13.45	13.40	-9	13,529	-0.07%
2019/03/29	0	0.00	1	13.15	13.25	-1	13,551	-0.01%
2019/03/28	14	13.07	13	13.18	13.05	1	13,781	0.01%
2019/03/27	0	0.00	9	13.51	13.50	-9	13,798	-0.07%
2019/03/26	10	13.55	24	13.76	13.55	-14	13,781	-0.10%
2019/03/25	5	13.73	73	13.75	13.75	-68	13,752	-0.49%
2019/03/22	21	14.23	55	14.34	14.10	-34	13,772	-0.25%
2019/03/21	18	14.30	10	14.35	14.15	8	13,846	0.06%
2019/03/20	127	14.38	122	14.30	14.30	5	13,962	0.04%	大買/大賣/
2019/03/19	0	0.00	56	13.81	13.80	-56	13,686	-0.41%
2019/03/18	1	13.95	1	13.95	13.85	0	14,141	0.00%
2019/03/15	10	13.76	3	13.77	13.75	7	15,426	0.05%
2019/03/13	2	13.40	25	13.50	13.40	-23	16,657	-0.14%
2019/03/12	0	0.00	30	13.50	13.50	-30	16,897	-0.18%
2019/03/11	0	0.00	30	13.60	13.60	-30	17,158	-0.17%
2019/03/07	2	13.70	0	0.00	13.70	2	17,504	0.01%
2019/03/05	0	0.00	10	14.10	14.00	-10	17,887	-0.06%
2019/03/04	0	0.00	50	13.85	14.20	-50	17,941	-0.28%
2019/02/27	31	13.80	51	13.80	13.80	-20	17,987	-0.11%
2019/02/26	26	14.21	9	14.35	14.00	17	18,108	0.09%
2019/02/25	1	14.00	250	14.02	14.10	-249	18,196	-1.37%	大賣/鉅額交易
2019/02/22	42	14.11	31	14.05	14.05	11	18,265	0.06%
2019/02/21	22	13.90	2	13.90	14.00	20	18,374	0.11%
2019/02/20	142	14.48	50	14.24	14.20	92	18,544	0.50%	大買/
2019/02/19	74	14.43	15	14.50	14.40	59	18,906	0.31%
2019/02/18	86	14.24	0	0.00	14.10	86	19,488	0.44%
2019/02/15	43	14.33	66	14.24	14.10	-23	19,524	-0.12%
2019/02/14	146	14.29	232	14.36	14.10	-86	19,259	-0.45%	大買/大賣/
2019/02/13	101	13.83	12	14.01	13.65	89	18,769	0.47%	大買/
2019/02/12	310	13.79	15	13.79	13.90	295	18,572	1.59%	大買/鉅額交易
2019/02/11	2	13.30	0	0.00	13.40	2	18,485	0.01%
2019/01/29	0	0.00	10	13.25	13.25	-10	18,576	-0.05%
2019/01/28	0	0.00	14	13.31	13.25	-14	18,595	-0.08%
2019/01/25	22	13.24	8	13.15	13.15	14	18,707	0.07%
2019/01/24	7	13.32	5	13.25	13.25	2	18,874	0.01%
2019/01/23	20	13.00	10	13.35	13.35	10	18,954	0.05%
2019/01/22	64	13.32	1	13.10	13.10	63	19,032	0.33%
2019/01/21	0	0.00	5	13.94	13.90	-5	18,660	-0.03%
2019/01/18	10	13.75	8	13.90	13.90	2	18,513	0.01%
2019/01/17	1	13.75	0	0.00	13.75	1	18,514	0.01%
2019/01/16	1	13.80	6	13.74	13.90	-5	18,396	-0.03%
2019/01/15	13	13.64	38	13.94	13.65	-25	18,118	-0.14%
2019/01/14	30	13.38	22	13.43	13.45	8	17,558	0.05%
2019/01/11	22	13.51	20	13.35	13.35	2	17,517	0.01%
2019/01/10	17	13.91	4	13.83	13.45	13	17,403	0.07%
2019/01/09	8	14.08	11	14.04	14.00	-3	17,156	-0.02%
2019/01/08	29	14.53	19	14.38	14.55	10	16,910	0.06%
2019/01/07	48	13.54	57	13.97	14.40	-9	16,250	-0.06%
2019/01/04	7	13.18	11	13.33	13.10	-4	15,488	-0.03%
2019/01/03	5	13.30	5	13.40	13.45	0	15,492	0.00%
2019/01/02	0	0.00	1	13.15	13.15	-1	15,392	-0.01%
2018/12/28	0	0.00	1	13.10	13.10	-1	15,350	-0.01%
2018/12/27	23	13.49	16	13.25	13.05	7	15,497	0.05%
2018/12/26	17	13.37	6	13.26	13.25	11	15,310	0.07%
2018/12/25	26	13.41	43	13.48	13.50	-17	15,415	-0.11%
2018/12/24	2	13.40	288	13.20	13.15	-286	15,171	-1.89%	大賣/鉅額交易
2018/12/22	10	13.10	14	13.17	13.25	-4	15,044	-0.03%
2018/12/21	18	12.97	39	12.78	13.20	-21	14,973	-0.14%
2018/12/20	11	12.48	20	12.51	12.60	-9	14,911	-0.06%
2018/12/19	10	12.50	24	12.33	12.30	-14	14,834	-0.09%
2018/12/18	5	12.45	7	12.54	12.45	-2	14,981	-0.01%
2018/12/17	9	12.37	19	12.53	12.30	-10	15,113	-0.07%
2018/12/14	285	12.47	55	12.11	12.60	230	15,534	1.48%	大買/鉅額交易
2018/12/13	35	12.56	347	12.55	12.25	-312	15,407	-2.02%	大賣/鉅額交易
2018/12/12	31	12.90	4	12.90	12.90	27	15,294	0.18%
2018/12/11	70	13.36	35	13.22	12.90	35	15,285	0.23%
2018/12/10	117	13.69	120	13.57	13.60	-3	15,357	-0.02%	大買/大賣/
2018/12/07	80	12.95	25	13.74	13.75	55	14,342	0.38%
2018/12/06	195	13.68	30	13.32	12.50	165	14,332	1.15%	大買/鉅額交易
2018/12/05	17	13.70	46	13.07	13.75	-29	14,145	-0.21%
2018/12/04	17	13.27	9	13.28	13.20	8	14,467	0.06%
2018/12/03	136	12.69	139	12.82	12.85	-3	14,798	-0.02%	大買/大賣/
2018/11/30	24	12.28	3	12.33	12.30	21	15,372	0.14%
2018/11/29	115	12.40	9	12.16	12.10	106	16,645	0.64%	大買/鉅額交易
2018/11/28	44	12.89	2	12.83	12.80	42	16,412	0.26%
2018/11/27	0	0.00	6	12.88	12.90	-6	16,444	-0.04%
2018/11/26	0	0.00	12	12.50	12.55	-12	16,484	-0.07%
2018/11/23	4	12.59	3	12.33	12.40	1	16,524	0.01%
2018/11/22	5	12.93	2	13.00	12.30	3	16,605	0.02%
2018/11/21	1	12.90	6	13.06	13.10	-5	16,482	-0.03%
2018/11/20	10	12.79	8	12.96	12.95	2	16,511	0.01%
2018/11/19	19	13.24	15	13.16	13.15	4	16,536	0.02%
2018/11/16	32	13.00	35	13.03	13.00	-3	16,487	-0.02%
2018/11/15	29	12.42	25	12.38	12.50	4	16,133	0.02%
2018/11/14	7	11.20	136	11.82	11.85	-129	16,585	-0.78%	大賣/鉅額交易
2018/11/13	40	10.68	80	10.58	10.80	-40	17,751	-0.23%
2018/11/12	0	0.00	6	10.53	10.65	-6	18,723	-0.03%
2018/11/09	17	10.40	10	10.35	10.45	7	19,500	0.04%
2018/11/08	22	10.78	241	10.55	10.50	-219	20,407	-1.07%	大賣/鉅額交易
2018/11/07	35	10.43	11	10.32	10.60	24	20,800	0.12%
2018/11/06	101	10.35	1	10.15	10.15	100	20,844	0.48%	大買/
2018/11/05	3	10.33	0	0.00	10.40	3	20,954	0.01%
2018/11/02	57	10.57	61	10.39	10.30	-4	20,935	-0.02%
2018/11/01	85	10.52	36	10.61	10.65	49	20,773	0.24%
2018/10/31	52	10.03	8	10.10	10.20	44	20,560	0.21%
2018/10/30	32	9.82	3	9.51	9.86	29	20,460	0.14%
2018/10/29	12	9.30	11	9.15	9.10	1	20,271	0.00%
2018/10/26	35	9.58	37	9.23	9.23	-2	20,228	-0.01%
2018/10/25	43	9.53	35	9.64	9.43	8	20,159	0.04%
2018/10/24	1	10.05	0	0.00	10.05	1	20,069	0.00%
2018/10/23	0	0.00	5	10.06	10.05	-5	20,000	-0.02%
2018/10/22	5	10.23	3	10.18	10.25	2	19,977	0.01%
2018/10/19	10	9.96	105	10.05	10.00	-95	19,919	-0.48%	大賣/
2018/10/17	2	10.30	0	0.00	10.35	2	19,788	0.01%
2018/10/16	1	10.45	0	0.00	10.45	1	19,689	0.01%
2018/10/15	21	10.55	25	10.37	10.30	-4	19,541	-0.02%
2018/10/12	20	10.20	32	10.36	10.40	-12	19,446	-0.06%
2018/10/11	70	9.91	122	9.80	9.77	-52	19,307	-0.27%	大賣/
2018/10/09	66	10.80	47	10.89	10.85	19	19,114	0.10%
2018/10/08	6	11.05	8	11.18	11.15	-2	19,037	-0.01%
2018/10/05	121	11.09	15	11.06	11.05	106	18,940	0.56%	大買/鉅額交易
2018/10/04	6	11.55	117	11.84	11.50	-111	18,673	-0.59%	大賣/鉅額交易
2018/10/03	197	11.65	39	11.60	11.45	158	18,707	0.84%	大買/鉅額交易
2018/10/02	6	12.22	0	0.00	12.20	6	18,322	0.03%
2018/09/28	108	12.26	3	12.30	12.30	105	18,148	0.58%	大買/鉅額交易
2018/09/27	2	12.40	105	12.55	12.30	-103	18,060	-0.57%	大賣/鉅額交易
2018/09/26	16	12.45	0	0.00	12.30	16	17,822	0.09%
2018/09/25	5	12.38	14	12.26	12.55	-9	17,762	-0.05%
2018/09/21	119	12.48	13	12.61	12.45	106	17,549	0.60%	大買/鉅額交易
2018/09/20	45	12.53	17	12.65	12.25	28	17,320	0.16%
2018/09/19	24	13.52	4	13.59	13.05	20	16,795	0.12%
2018/09/18	15	13.37	4	13.53	13.30	11	16,584	0.07%
2018/09/17	13	13.45	28	13.50	13.50	-15	16,401	-0.09%
2018/09/14	17	13.73	23	13.82	14.00	-6	16,153	-0.04%
2018/09/13	10	12.73	23	13.19	13.20	-13	15,673	-0.08%
2018/09/12	35	13.28	0	0.00	13.20	35	15,263	0.23%
2018/09/11	22	13.30	27	13.69	13.90	-5	14,759	-0.03%
2018/09/10	8	13.14	3	13.20	13.05	5	14,108	0.04%
2018/09/07	12	14.75	7	14.51	14.45	5	13,489	0.04%
2018/09/06	6	14.82	197	14.70	14.70	-191	12,912	-1.48%	大賣/鉅額交易
2018/09/05	106	15.67	31	16.01	15.10	75	12,083	0.62%	大買/
2018/09/04	1	16.00	28	15.95	16.05	-27	10,813	-0.25%
2018/09/03	12	15.81	1	16.25	15.65	11	10,756	0.10%
2018/08/31	3	16.37	11	16.27	16.70	-8	10,728	-0.07%
2018/08/30	10	16.11	12	16.42	16.00	-2	10,548	-0.02%
2018/08/29	10	15.96	13	16.08	16.10	-3	10,415	-0.03%
2018/08/27	2	14.70	1	15.05	15.10	1	10,217	0.01%
2018/08/24	22	15.22	17	15.32	15.05	5	10,035	0.05%
2018/08/23	2	15.70	43	15.56	16.00	-41	9,818	-0.42%
2018/08/22	2	15.08	15	14.95	15.05	-13	9,524	-0.14%
2018/08/21	56	14.69	26	15.27	15.30	30	9,321	0.32%
2018/08/20	11	14.51	18	14.17	14.20	-7	7,900	-0.09%
2018/08/17	13	13.87	71	14.06	14.30	-58	6,493	-0.89%
2018/08/16	27	12.45	31	12.65	13.00	-4	5,438	-0.07%
2018/08/15	135	11.99	106	11.99	12.20	29	4,606	0.63%	大買/大賣/
2018/08/14	20	10.63	47	11.06	11.25	-27	3,657	-0.74%
2018/08/10	0	0.00	8	10.44	10.45	-8	3,020	-0.26%
2018/08/08	0	0.00	1	10.10	10.10	-1	2,782	-0.04%
2018/08/06	26	10.04	20	10.00	10.05	6	2,794	0.21%
2018/08/03	0	0.00	1	9.92	9.88	-1	2,805	-0.04%
2018/07/31	1	9.78	0	0.00	9.80	1	2,855	0.04%
2018/07/26	0	0.00	3	9.55	9.73	-3	2,815	-0.11%
2018/07/20	0	0.00	10	9.50	9.42	-10	2,824	-0.35%
2018/07/17	1	9.41	0	0.00	9.46	1	2,836	0.04%
2018/07/13	30	9.62	30	9.50	9.54	0	2,858	0.00%
2018/07/12	3	9.48	0	0.00	9.44	3	2,863	0.10%
2018/07/11	34	9.50	41	9.66	9.54	-7	2,865	-0.24%
2018/07/10	20	9.50	20	9.36	9.36	0	2,578	0.00%
2018/07/09	0	0.00	4	9.45	9.36	-4	2,672	-0.15%
2018/07/06	10	9.20	0	0.00	9.25	10	2,766	0.36%
2018/07/05	20	9.80	12	9.31	9.27	8	2,752	0.29%
2018/07/03	1	9.55	0	0.00	9.68	1	2,733	0.04%
2018/07/02	4	9.88	0	0.00	9.88	4	2,707	0.15%
2018/06/29	3	9.95	0	0.00	9.88	3	2,711	0.11%
2018/06/27	20	10.10	20	9.93	9.93	0	2,683	0.00%
2018/06/25	0	0.00	2	10.05	10.05	-2	2,739	-0.07%
2018/06/22	1	10.15	0	0.00	10.05	1	2,749	0.04%
2018/06/19	3	10.25	0	0.00	10.20	3	2,617	0.11%
2018/06/14	20	10.40	20	10.40	10.40	0	2,573	0.00%
2018/06/13	0	0.00	10	10.60	10.25	-10	2,509	-0.40%
2018/06/12	14	10.68	33	10.59	10.60	-19	2,438	-0.78%
2018/06/11	0	0.00	17	10.34	10.40	-17	2,359	-0.72%
2018/06/08	0	0.00	19	10.25	10.10	-19	2,261	-0.84%
2018/06/06	0	0.00	6	9.95	9.90	-6	2,158	-0.28%
2018/06/05	0	0.00	24	9.84	9.71	-24	2,141	-1.12%
2018/06/04	20	9.59	1	9.65	9.56	19	1,934	0.98%
2018/05/31	12	9.39	0	0.00	9.33	12	1,911	0.63%
2018/05/30	2	9.25	10	9.25	9.24	-8	1,894	-0.42%
2018/05/29	3	9.35	1	9.38	9.35	2	1,893	0.11%
2018/05/25	5	9.22	0	0.00	9.15	5	1,854	0.27%
2018/05/22	10	9.17	0	0.00	9.15	10	1,882	0.53%
2018/05/18	10	9.10	0	0.00	9.03	10	1,890	0.53%
2018/05/16	1	9.09	0	0.00	9.09	1	1,946	0.05%
2018/05/15	13	9.31	0	0.00	9.21	13	1,960	0.66%
2018/05/14	1	9.40	0	0.00	9.36	1	2,029	0.05%
2018/05/11	1	9.65	0	0.00	9.50	1	2,035	0.05%
2018/05/09	0	0.00	1	9.47	9.45	-1	2,008	-0.05%
2018/05/08	70	9.57	72	9.54	9.50	-2	2,023	-0.10%
2018/05/03	5	9.40	0	0.00	9.43	5	1,996	0.25%
2018/05/02	22	9.60	2	9.53	9.40	20	2,022	0.99%
2018/04/30	3	9.41	0	0.00	9.43	3	2,008	0.15%
2018/04/27	0	0.00	1	9.25	9.25	-1	2,030	-0.05%
2018/04/25	2	9.43	0	0.00	9.43	2	2,089	0.10%
2018/04/24	20	9.97	20	9.47	9.48	0	2,111	0.00%
2018/04/20	0	0.00	3	9.95	9.97	-3	2,234	-0.13%
2018/04/19	30	10.10	33	10.00	10.00	-3	2,245	-0.13%
2018/04/16	2	9.91	11	9.94	9.92	-9	2,411	-0.37%
2018/04/13	31	10.11	30	10.10	10.10	1	2,454	0.04%
2018/04/12	50	9.96	55	10.00	10.00	-5	2,602	-0.19%
2018/04/09	2	9.69	0	0.00	9.63	2	2,626	0.08%
2018/04/03	0	0.00	2	9.70	9.70	-2	2,664	-0.08%
2018/03/30	0	0.00	10	9.96	9.80	-10	2,785	-0.36%
2018/03/29	30	10.00	30	9.83	9.83	0	2,842	0.00%
2018/03/27	30	9.75	30	9.72	9.72	0	2,932	0.00%
2018/03/19	30	9.79	30	9.78	9.79	0	3,730	0.00%
2018/03/13	0	0.00	6	9.78	9.85	-6	3,952	-0.15%
2018/03/12	5	9.60	0	0.00	9.60	5	3,905	0.13%
2018/03/07	10	9.56	0	0.00	9.48	10	4,227	0.24%
2018/03/01	31	9.54	30	9.45	9.54	1	4,663	0.02%
2018/02/27	30	9.77	30	9.55	9.58	0	4,687	0.00%
2018/02/12	0	0.00	13	8.78	9.06	-13	4,960	-0.26%
2018/02/09	11	8.63	0	0.00	8.60	11	4,999	0.22%
2018/02/06	0	0.00	5	9.01	9.05	-5	5,226	-0.10%
2018/02/05	1	9.94	0	0.00	10.00	1	5,214	0.02%
2018/02/02	1	10.25	0	0.00	10.25	1	5,250	0.02%
2018/02/01	2	10.25	1	10.40	10.25	1	5,371	0.02%
2018/01/31	0	0.00	1	10.35	10.25	-1	5,500	-0.02%
2018/01/30	10	10.30	1	10.35	10.40	9	5,591	0.16%
2018/01/25	2	10.20	0	0.00	10.20	2	6,146	0.03%
2018/01/24	2	10.15	0	0.00	10.15	2	6,628	0.03%
2018/01/23	2	10.18	0	0.00	10.15	2	6,663	0.03%
2018/01/22	3	10.20	0	0.00	10.20	3	6,673	0.04%
2018/01/19	0	0.00	1	10.45	10.35	-1	6,752	-0.01%
2018/01/18	10	10.40	0	0.00	10.35	10	6,762	0.15%
2018/01/15	0	0.00	1	10.50	10.35	-1	6,832	-0.01%
2018/01/12	1	10.40	0	0.00	10.40	1	6,802	0.01%
2018/01/11	2	10.45	0	0.00	10.45	2	6,785	0.03%
2018/01/10	1	10.65	1	10.70	10.45	0	6,692	0.00%
2018/01/08	2	10.90	0	0.00	10.90	2	6,553	0.03%
2018/01/05	0	0.00	37	10.69	10.75	-37	6,339	-0.58%
2018/01/04	11	10.74	7	10.61	10.65	4	6,308	0.06%
2018/01/03	10	10.60	15	10.65	10.60	-5	6,260	-0.08%
2018/01/02	20	10.65	5	10.70	10.75	15	6,219	0.24%