金像電 (2368)-凱基-台東券商分點個股進出

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
199.0
漲跌
▼5.0
漲幅
-2.45%
成交量
5,679張
產業
上市電子零組件類股
1490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

金像電 (2368)籌碼相關－凱基-台東券商分點個股進出

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

凱基-台東券商分點個股進出
凱基-台東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	0	0.00	1	199.00	199.00	-1	8,248	-0.01%
2024/05/30	1	205.00	2	205.50	204.00	-1	8,261	-0.01%
2024/05/28	1	202.50	0	0.00	202.50	1	8,311	0.01%
2024/05/24	2	203.00	2	201.00	203.00	0	8,341	0.00%
2024/05/23	1	202.00	2	203.25	201.50	-1	8,308	-0.01%
2024/05/22	0.1	204.00	0	0.00	205.50	0.1	8,438	0.00%
2024/05/20	1.1	204.67	4	206.25	206.50	-3	8,663	-0.03%
2024/05/17	16	202.78	5	204.90	206.50	11	8,772	0.13%
2024/05/16	10	208.65	5	203.51	203.50	5	8,896	0.06%
2024/05/15	0	0.00	1	197.00	195.50	-1	8,860	-0.01%
2024/05/13	2	187.00	0	0.00	187.50	2	9,156	0.02%
2024/05/10	2	196.49	3	190.00	193.00	-1	9,324	-0.01%
2024/05/09	0	200.00	0	0.00	198.50	0	9,180	0.00%
2024/05/07	2	191.25	1	190.00	192.00	1	9,454	0.01%
2024/05/06	1	191.00	1	190.00	190.50	0	9,494	0.00%
2024/05/03	0	0.00	1	193.50	192.00	-1	9,481	-0.01%
2024/05/02	1	196.50	2	195.25	196.50	-1	9,571	-0.01%
2024/04/30	4	199.38	6	198.75	197.00	-2	9,607	-0.02%
2024/04/29	1	196.00	2	198.75	198.00	-1	9,648	-0.01%
2024/04/26	3	193.50	1	194.00	192.50	2	9,791	0.02%
2024/04/25	2	193.25	0	0.00	187.00	2	9,799	0.02%
2024/04/24	7	196.36	8	197.38	196.50	-1	9,812	-0.01%
2024/04/23	2	186.25	2	184.25	188.00	0	9,758	0.00%
2024/04/22	1	184.50	1	188.50	182.00	0	9,666	0.00%
2024/04/19	3.1	198.85	0	0.00	196.00	3.1	9,531	0.03%
2024/04/18	1	204.00	1	206.50	205.00	0	9,488	0.00%
2024/04/17	5	201.60	1	203.00	201.50	4	9,472	0.04%
2024/04/16	10	201.60	11	203.32	201.50	-1	9,455	-0.01%
2024/04/15	2.1	213.24	2	216.75	212.50	0.1	9,443	0.00%
2024/04/12	0	0.00	1	228.00	229.50	-1	9,313	-0.01%
2024/04/11	2	230.25	1	230.50	229.50	1	9,337	0.01%
2024/04/10	3.1	235.66	1	238.50	230.50	2.1	9,333	0.02%
2024/04/09	1	237.00	1	237.50	237.00	0	9,352	0.00%
2024/04/08	0	245.00	0	0.00	242.50	0	9,345	0.00%
2024/04/03	2	235.50	4	238.25	241.00	-2	9,259	-0.02%
2024/04/02	3	235.00	2	237.75	234.00	1	9,240	0.01%
2024/04/01	2	246.75	1	246.50	245.00	1	9,145	0.01%
2024/03/29	2	247.25	1	245.50	245.50	1	9,152	0.01%
2024/03/28	1.1	245.50	0	0.00	244.50	1.1	9,107	0.01%
2024/03/27	1	252.50	4	252.25	251.00	-3	9,052	-0.03%
2024/03/26	1	241.50	1	250.00	242.00	0	8,927	0.00%
2024/03/25	1	248.00	2	251.00	247.50	-1	8,912	-0.01%
2024/03/22	1	247.50	6	246.00	247.50	-5	8,866	-0.06%
2024/03/21	1	233.50	2	235.50	233.50	-1	8,668	-0.01%
2024/03/20	6	230.50	6	231.17	229.50	0	8,699	0.00%
2024/03/19	6	233.33	2	237.25	229.50	4	8,751	0.05%
2024/03/18	3.1	235.53	3	235.83	238.00	0.1	8,684	0.00%
2024/03/15	2	232.75	4	230.50	232.50	-2	8,689	-0.02%
2024/03/14	5.1	223.37	3	223.33	220.50	2.1	8,659	0.02%
2024/03/13	4	234.13	1	229.50	229.00	3	8,739	0.03%
2024/03/12	5	241.70	5	243.20	242.50	0	8,651	0.00%
2024/03/08	1	247.50	4	250.25	249.50	-3	8,641	-0.03%
2024/03/07	33	269.48	20	256.28	252.50	13	8,595	0.15%
2024/03/06	4	270.75	11	270.00	274.50	-7	8,335	-0.08%
2024/03/05	2	262.25	1	265.50	265.50	1	8,341	0.01%
2024/03/04	3	263.67	1	260.50	259.00	2	8,359	0.02%
2024/02/29	2	255.25	4	255.50	257.00	-2	8,274	-0.02%
2024/02/27	3	250.50	3	254.83	252.50	0	8,255	0.00%
2024/02/26	2	260.75	1	261.50	261.50	1	8,170	0.01%
2024/02/23	0	0.00	3	265.17	262.00	-3	8,128	-0.04%
2024/02/22	14	260.07	12	260.13	255.50	2	8,003	0.02%
2024/02/21	3	260.33	2	260.50	259.50	1	7,836	0.01%
2024/02/20	2	260.75	1	255.00	261.50	1	7,793	0.01%
2024/02/19	5	270.70	0	262.50	265.00	5	7,781	0.06%
2024/02/16	8	273.94	4	274.47	275.00	4	7,674	0.05%
2024/02/15	1	271.00	1	265.50	273.00	0	7,656	0.00%
2024/02/05	5	247.00	12	248.54	248.50	-7	7,528	-0.09%
2024/02/02	25	241.68	23	241.39	241.00	2	7,755	0.03%
2024/02/01	3	230.00	3	230.33	231.50	0	7,649	0.00%
2024/01/31	8	230.63	5	232.70	229.00	3	7,741	0.04%
2024/01/30	2	233.50	3	236.33	234.00	-1	7,738	-0.01%
2024/01/29	15	222.63	16.9	221.29	224.50	-1.9	7,520	-0.03%
2024/01/26	0	0.00	1	218.00	216.50	-1	7,612	-0.01%
2024/01/25	3	223.83	2	223.00	222.50	1	7,651	0.01%
2024/01/24	1	217.50	2	218.00	216.50	-1	7,583	-0.01%
2024/01/23	2	221.50	2	222.25	221.50	0	7,645	0.00%
2024/01/22	1	214.50	5	219.30	222.00	-4	7,580	-0.05%
2024/01/19	1	204.50	2	204.50	204.00	-1	7,423	-0.01%
2024/01/18	6	203.75	1	200.50	200.50	5	7,433	0.07%
2024/01/17	0	0.00	0	212.03	210.50	0	7,369	0.00%
2024/01/16	1	215.50	0	0.00	214.50	1	7,386	0.01%
2024/01/15	1	211.07	2	214.00	216.00	-1	7,379	-0.01%
2024/01/10	0	0.00	1	200.00	200.00	-1	7,509	-0.01%
2024/01/09	2	197.50	2	200.25	195.50	0	7,541	0.00%
2024/01/08	1	205.50	1	203.50	204.50	0	7,519	0.00%
2024/01/05	1	207.00	0	0.00	205.50	1	7,562	0.01%
2024/01/04	0	0.00	2	213.00	213.00	-2	7,600	-0.03%
2023/12/28	1	222.00	0	0.00	214.50	1	7,853	0.01%
2023/12/27	0	216.50	0	0.00	217.00	0	8,073	0.00%
2023/12/26	1	214.50	1	214.00	215.50	0	8,392	0.00%
2023/12/25	0	0.00	1	215.50	213.50	-1	8,610	-0.01%
2023/12/22	3	215.83	1	217.50	217.00	2	8,705	0.02%
2023/12/21	1	210.00	0	0.00	210.50	1	8,828	0.01%
2023/12/18	1	215.00	0	0.00	216.00	1	9,215	0.01%
2023/12/15	1	216.00	0	0.00	215.50	1	9,288	0.01%
2023/12/14	1	222.50	1	220.00	220.00	0	9,289	0.00%
2023/12/13	1	222.50	1	223.50	223.50	0	9,307	0.00%
2023/12/12	1	218.50	8	218.06	219.50	-7	9,358	-0.07%
2023/12/11	9	226.44	2	226.00	220.50	7	9,350	0.07%
2023/12/08	4	238.88	3	238.67	238.00	1	9,317	0.01%
2023/12/07	3	226.50	2	226.00	224.50	1	9,137	0.01%
2023/12/05	1	218.00	1	212.50	212.00	0	9,163	0.00%
2023/12/04	4	229.75	4	224.75	224.00	0	9,137	0.00%
2023/12/01	1	222.00	1	225.50	229.50	0	9,393	0.00%
2023/11/30	1	230.50	3	228.00	228.00	-2	9,479	-0.02%
2023/11/29	1	226.00	0	0.00	225.00	1	9,460	0.01%
2023/11/27	0	0.00	1	212.00	211.50	-1	9,746	-0.01%
2023/11/17	0	0.00	2	222.00	221.50	-2	10,825	-0.02%
2023/11/16	5	221.00	2	219.50	220.50	3	10,939	0.03%
2023/11/15	1	231.99	0	0.00	229.00	1	10,990	0.01%
2023/11/14	2	227.75	6.2	231.87	232.00	-4.2	11,656	-0.04%
2023/11/13	1	224.00	1	217.50	217.00	0	12,092	0.00%
2023/11/10	15	220.97	19	220.66	220.50	-4	12,229	-0.03%
2023/11/09	0	0.00	0	212.50	215.00	0	12,137	0.00%
2023/11/08	7	208.50	9	206.22	209.00	-2	12,248	-0.02%
2023/11/07	5	199.70	5	201.40	200.00	0	12,491	0.00%
2023/11/06	3	194.67	3	196.50	197.50	0	12,660	0.00%
2023/11/03	5	188.60	5	190.00	189.00	0	12,868	0.00%
2023/11/02	2	182.23	2	184.25	184.00	0	12,928	0.00%
2023/10/31	0	0.00	2	176.75	176.00	-2	13,190	-0.02%
2023/10/30	0	187.00	0	0.00	185.50	0	13,269	0.00%
2023/10/26	2	190.50	0	0.00	187.00	2	13,636	0.01%
2023/10/25	1	202.50	0	0.00	200.50	1	13,652	0.01%
2023/10/24	4	198.00	5	199.30	201.50	-1	13,863	-0.01%
2023/10/23	1	193.00	1	195.00	192.50	0	13,959	0.00%
2023/10/20	4	192.00	2	190.75	192.50	2	14,232	0.01%
2023/10/19	2	199.50	1	197.00	197.50	1	14,457	0.01%
2023/10/18	2	202.75	2	203.25	198.50	0	14,624	0.00%
2023/10/17	3	209.33	7	211.57	207.50	-4	14,675	-0.03%
2023/10/16	2	209.00	2	215.00	215.00	0	14,732	0.00%
2023/10/12	3	222.83	1	225.50	223.50	2	14,832	0.01%
2023/10/11	4	223.50	2	218.50	218.00	2	14,997	0.01%
2023/10/06	1	225.00	2	224.50	221.00	-1	15,293	-0.01%
2023/10/04	5	219.80	6	217.92	221.00	-1	15,730	-0.01%
2023/10/03	2	222.00	3	223.67	219.00	-1	15,759	-0.01%
2023/10/02	12	223.58	7	221.93	215.50	5	15,638	0.03%
2023/09/28	3	216.67	3	219.50	219.50	0	15,485	0.00%
2023/09/27	6	208.25	3	209.33	211.50	3	15,348	0.02%
2023/09/26	5	209.20	4	207.63	204.00	1	15,546	0.01%
2023/09/25	6	213.50	13	217.04	211.00	-7	15,739	-0.04%
2023/09/22	2	199.00	4	200.25	201.00	-2	15,794	-0.01%
2023/09/21	0	0.00	1	192.00	195.00	-1	15,813	-0.01%
2023/09/20	0	0.00	1	194.50	193.50	-1	15,888	-0.01%
2023/09/19	1	191.00	3	191.00	190.00	-2	15,919	-0.01%
2023/09/18	4	192.63	1	193.50	193.00	3	15,947	0.02%
2023/09/15	2	202.75	5	201.50	203.50	-3	15,915	-0.02%
2023/09/14	7	198.14	2	199.25	199.50	5	16,237	0.03%
2023/09/13	2	194.75	2	193.00	194.00	0	16,324	0.00%
2023/09/12	0	0.00	5	200.00	200.00	-5	16,419	-0.03%
2023/09/11	3	201.50	1	199.00	199.00	2	16,718	0.01%
2023/09/07	4	211.50	0	211.00	209.50	4	16,783	0.02%
2023/09/06	5	218.20	5	219.40	216.50	0	16,895	0.00%
2023/09/05	1	208.50	2	209.25	208.00	-1	16,863	-0.01%
2023/09/04	1	204.50	3	206.00	206.00	-2	16,963	-0.01%
2023/09/01	7	205.14	0	0.00	201.00	7	17,167	0.04%
2023/08/31	3	212.00	8	213.06	215.50	-5	17,119	-0.03%
2023/08/30	18	207.58	15	209.50	208.50	3	17,335	0.02%
2023/08/29	7	203.57	6	200.58	201.00	1	17,494	0.01%
2023/08/28	4	204.00	2	200.75	202.00	2	17,497	0.01%
2023/08/25	4	207.13	3	207.50	207.00	1	17,578	0.01%
2023/08/24	5	216.70	8.1	218.29	216.50	-3.1	17,675	-0.02%
2023/08/23	7	207.07	11	207.50	209.00	-4	17,478	-0.02%
2023/08/22	6	204.08	4	205.50	201.50	2	17,694	0.01%
2023/08/21	5	203.10	1	205.00	201.50	4	18,190	0.02%
2023/08/18	29.1	207.21	29.1	207.02	203.50	0	18,218	0.00%
2023/08/17	8	193.94	12	199.75	206.50	-4	17,771	-0.02%
2023/08/16	0	0.00	2	185.50	188.00	-2	17,637	-0.01%
2023/08/15	7	179.50	6	180.42	180.00	1	18,217	0.01%
2023/08/14	5	174.00	5	175.70	173.50	0	18,299	0.00%
2023/08/11	3.1	175.18	10	174.55	178.50	-6.9	18,279	-0.04%
2023/08/10	9	168.67	7	167.29	166.50	2	18,003	0.01%
2023/08/09	15	177.53	16	177.63	179.00	-1	17,778	-0.01%
2023/08/08	1	173.00	2	171.25	172.00	-1	17,596	-0.01%
2023/08/07	1	169.50	22	161.00	168.00	-21	17,423	-0.12%
2023/08/04	26	158.13	0	0.00	158.50	26	17,245	0.15%
2023/08/02	1	160.00	1	158.00	157.50	0	17,111	0.00%
2023/08/01	1	164.00	25	163.50	165.00	-24	16,979	-0.14%
2023/07/31	4	178.63	10	173.85	169.50	-6	16,856	-0.04%
2023/07/28	4	176.25	2	175.25	178.50	2	16,700	0.01%
2023/07/27	10	178.05	7	182.71	176.00	3	16,663	0.02%
2023/07/26	6	178.08	0	176.00	174.50	6	16,436	0.04%
2023/07/25	8	186.51	6	185.33	177.00	2	16,360	0.01%
2023/07/24	4	186.50	10	185.30	188.50	-6	16,090	-0.04%
2023/07/21	6	180.33	2	178.00	181.00	4	15,856	0.03%
2023/07/19	1	174.50	4	172.50	171.50	-3	15,678	-0.02%
2023/07/18	32	178.84	5	178.50	178.00	27	15,619	0.17%
2023/07/17	4	178.25	2	176.25	176.50	2	15,444	0.01%
2023/07/14	8	180.06	10	181.65	182.00	-2	15,399	-0.01%
2023/07/13	5	181.10	22	180.48	180.00	-17	15,223	-0.11%
2023/07/12	3	168.00	3	168.50	170.00	0	15,013	0.00%
2023/07/11	3	158.17	11	162.18	163.50	-8	14,816	-0.05%
2023/07/10	22	153.07	25	153.94	155.00	-3	14,581	-0.02%
2023/07/07	21	150.33	1	149.00	148.50	20	14,598	0.14%
2023/07/06	13	151.92	33	148.12	149.00	-20	14,706	-0.14%
2023/07/05	1	156.50	1	154.00	154.50	0	14,620	0.00%
2023/07/04	7	154.71	6	155.83	155.50	1	14,613	0.01%
2023/07/03	6	151.83	11	151.50	153.00	-5	14,426	-0.03%
2023/06/30	8	145.19	4	144.25	146.00	4	14,134	0.03%
2023/06/29	23	138.83	3	138.00	139.00	20	13,829	0.14%
2023/06/28	2	138.00	1.2	138.08	138.00	0.8	13,872	0.01%
2023/06/27	9	134.67	1	135.50	135.00	8	13,928	0.06%
2023/06/26	6	138.67	1	139.00	138.50	5	13,986	0.04%
2023/06/21	1	143.50	0	0.00	142.00	1	13,981	0.01%
2023/06/20	1	143.00	1	143.50	142.00	0	14,126	0.00%
2023/06/19	4	137.75	3	139.33	140.00	1	14,288	0.01%
2023/06/16	4	139.75	5.2	140.65	139.50	-1.2	14,268	-0.01%
2023/06/15	3.2	136.56	2	137.25	138.00	1.2	14,089	0.01%
2023/06/14	4	135.13	5	135.90	134.50	-1	13,778	-0.01%
2023/06/13	2	136.25	5	135.90	136.00	-3	13,742	-0.02%
2023/06/12	0	0.00	1	136.00	135.00	-1	13,569	-0.01%
2023/06/09	2	138.50	6	137.75	139.00	-4	13,416	-0.03%
2023/06/08	5	134.90	9	134.17	133.00	-4	13,188	-0.03%
2023/06/07	12	135.50	8	135.25	134.50	4	13,041	0.03%
2023/06/06	2	129.00	4	131.13	130.00	-2	13,003	-0.02%
2023/06/05	6.2	135.08	7	133.29	133.00	-0.9	12,873	-0.01%
2023/06/02	3	130.17	5	126.70	128.00	-2	12,646	-0.02%
2023/06/01	2	123.00	3	124.17	125.00	-1	12,322	-0.01%
2023/05/31	3	123.00	1.3	122.00	122.00	1.7	12,268	0.01%
2023/05/30	3	124.17	4	124.25	125.00	-1	12,147	-0.01%
2023/05/29	5	120.80	4	121.13	121.50	1	12,068	0.01%
2023/05/26	16	125.19	17	122.62	121.50	-1	12,263	-0.01%
2023/05/25	21	118.76	27	118.69	122.50	-6	11,877	-0.05%
2023/05/24	1	110.50	2	109.25	111.50	-1	11,324	-0.01%
2023/05/23	2	110.25	0	0.00	110.50	2	11,271	0.02%
2023/05/22	15	114.97	2	114.50	113.50	13	11,155	0.12%
2023/05/19	10	109.70	17.1	112.04	113.50	-7.1	10,654	-0.07%
2023/05/18	4	99.38	41	101.02	103.50	-37	9,916	-0.37%
2023/05/17	1	94.50	1	95.00	97.90	0	9,528	0.00%
2023/05/16	4	95.25	1	95.90	95.10	3	9,364	0.03%
2023/05/15	2	95.75	4	95.95	96.70	-2	9,348	-0.02%
2023/05/12	1	92.10	0	0.00	95.50	1	9,433	0.01%
2023/05/11	0	0.00	1	95.30	95.00	-1	9,485	-0.01%
2023/05/10	1	96.20	0	0.00	96.20	1	9,558	0.01%
2023/05/09	0	0.00	5	97.80	97.30	-5	9,660	-0.05%
2023/05/08	8	97.51	1	97.90	97.20	7	9,808	0.07%
2023/05/05	3	98.50	0	0.00	98.10	3	9,896	0.03%
2023/05/04	3	96.33	1	96.10	96.70	2	10,067	0.02%
2023/05/03	2	97.90	0	0.00	96.70	2	10,151	0.02%
2023/05/02	0	0.00	1	98.00	98.20	-1	10,195	-0.01%
2023/04/28	7	100.43	7	98.66	98.60	0	10,223	0.00%
2023/04/27	1	98.40	1	98.50	98.50	0	10,153	0.00%
2023/04/26	4	95.85	4	96.38	98.40	0	10,172	0.00%
2023/04/25	4	97.63	4	96.60	96.40	0	10,097	0.00%
2023/04/24	0	0.00	6	101.42	101.50	-6	10,049	-0.06%
2023/04/21	3	98.63	2	98.75	98.20	1	10,022	0.01%
2023/04/20	4	100.17	2	100.25	100.00	2	10,003	0.02%
2023/04/19	1	102.00	2	103.25	101.50	-1	10,094	-0.01%
2023/04/18	3	101.33	2	101.50	101.50	1	10,103	0.01%
2023/04/17	3.1	102.18	3	103.00	102.50	0.1	10,135	0.00%
2023/04/14	6	100.32	13	100.60	99.20	-7	10,082	-0.07%
2023/04/13	12	99.86	2	100.75	99.30	10	10,044	0.10%
2023/04/12	13	103.38	0	0.00	102.50	13	9,937	0.13%
2023/04/11	22	103.55	6	103.33	103.00	16	9,756	0.16%
2023/04/10	0	0.00	7	98.47	98.80	-7	9,568	-0.07%
2023/04/07	2	94.15	2	95.35	95.30	0	9,463	0.00%
2023/04/06	5	94.08	2	94.50	94.10	3	9,350	0.03%
2023/03/31	3	97.67	1	97.80	97.30	2	9,237	0.02%
2023/03/30	2	97.80	2	97.80	97.80	0	9,224	0.00%
2023/03/29	2	97.00	1	96.70	96.70	1	9,142	0.01%
2023/03/28	6	97.55	6	98.15	97.70	0	9,014	0.00%
2023/03/27	3	94.13	30	97.45	98.00	-27	8,784	-0.31%
2023/03/24	3	93.73	2	94.10	94.00	1	8,744	0.01%
2023/03/23	5	94.04	2	94.30	93.20	3	8,620	0.03%
2023/03/22	8	95.56	4	94.18	95.40	4	8,401	0.05%
2023/03/21	0	0.00	2	92.20	92.50	-2	7,819	-0.03%
2023/03/20	2	89.50	1	90.20	90.20	1	7,651	0.01%
2023/03/17	0	0.00	2	89.15	89.50	-2	7,608	-0.03%
2023/03/14	1	89.00	2	88.25	88.10	-1	7,634	-0.01%
2023/03/13	2	88.35	2	88.30	89.30	0	7,659	0.00%
2023/03/10	12	87.78	0	0.00	87.70	12	7,646	0.16%
2023/03/09	14	89.45	0	0.00	89.40	14	7,705	0.18%
2023/03/08	3	92.73	2	92.60	92.50	1	7,507	0.01%
2023/03/07	0	0.00	7	92.99	93.00	-7	7,641	-0.09%
2023/03/06	0	0.00	0.1	91.40	90.90	-0.1	7,540	0.00%
2023/03/03	3	90.57	11.1	90.85	90.40	-8.1	7,685	-0.10%
2023/03/02	9	89.86	0	0.00	89.90	9	7,714	0.12%
2023/03/01	5	90.88	2	90.55	90.80	3	7,713	0.04%
2023/02/24	1	90.00	6	91.65	92.10	-5	7,631	-0.07%
2023/02/23	0	0.00	1	89.20	89.00	-1	7,430	-0.01%
2023/02/22	3	86.97	96	86.73	87.10	-93	7,565	-1.23%
2023/02/21	4	89.48	2	89.10	88.60	2	7,570	0.03%
2023/02/20	0	0.00	1	89.30	88.50	-1	7,537	-0.01%
2023/02/17	0	0.00	1	86.80	87.70	-1	7,443	-0.01%
2023/02/16	6	87.97	0	0.00	88.10	6	7,570	0.08%
2023/02/15	4.1	86.81	2	87.15	87.10	2.1	7,865	0.03%
2023/02/14	2	87.15	1	86.50	86.50	1	8,028	0.01%
2023/02/13	1	85.50	2	86.30	86.50	-1	8,196	-0.01%
2023/02/10	3	85.30	0	0.00	85.10	3	8,434	0.04%
2023/02/09	18	86.53	2	86.80	86.90	16	8,363	0.19%
2023/02/08	36	87.70	10	88.22	87.80	26	8,250	0.32%
2023/02/07	56	88.11	1	88.00	88.00	55	8,254	0.67%
2023/02/06	5	90.44	2	89.50	89.50	3	8,203	0.04%
2023/02/03	6	92.78	30	93.57	93.40	-24	8,194	-0.29%
2023/02/02	1	91.30	8	92.15	93.50	-7	8,215	-0.09%
2023/02/01	1	88.90	0	0.00	89.10	1	8,135	0.01%
2023/01/31	11	87.02	2	87.40	87.30	9	8,206	0.11%
2023/01/30	5	88.60	0	0.00	88.00	5	8,258	0.06%
2023/01/17	0	0.00	10	88.00	88.00	-10	8,342	-0.12%
2023/01/16	11	88.50	2	88.35	88.70	9	8,462	0.11%
2023/01/13	2	89.05	1	89.10	89.30	1	8,529	0.01%
2023/01/12	3	89.77	5	89.30	88.60	-2	8,742	-0.02%
2023/01/11	1	92.60	0	0.00	90.90	1	8,825	0.01%
2023/01/10	1	91.40	2	92.05	91.80	-1	8,935	-0.01%
2023/01/09	1	91.00	7	90.23	91.00	-6	9,201	-0.07%
2023/01/06	3	85.87	3	87.00	87.20	0	9,460	0.00%
2023/01/04	3.1	87.98	1	87.00	87.00	2.1	9,979	0.02%
2023/01/03	1	87.40	0	0.00	89.20	1	10,081	0.01%
2022/12/30	1	87.50	0	0.00	86.80	1	10,259	0.01%
2022/12/29	0	0.00	3	85.73	87.00	-3	10,578	-0.03%
2022/12/28	2	88.75	2	87.05	85.80	0	10,960	0.00%
2022/12/26	0	0.00	1	89.50	89.00	-1	11,494	-0.01%
2022/12/23	1	87.60	0	0.00	88.40	1	11,992	0.01%
2022/12/22	5	89.96	1	89.40	89.40	4	12,229	0.03%
2022/12/21	2	90.65	1	90.20	90.20	1	12,393	0.01%
2022/12/20	4	92.78	1	91.80	91.80	3	12,656	0.02%
2022/12/19	2	95.10	1	95.10	95.10	1	12,955	0.01%
2022/12/16	4	94.30	3	95.27	95.70	1	13,483	0.01%
2022/12/14	0	0.00	1	97.00	97.00	-1	13,841	-0.01%
2022/12/09	0	0.00	11	96.10	95.50	-11	14,169	-0.08%
2022/12/08	11	95.07	1	95.30	95.20	10	14,202	0.07%
2022/12/07	4.2	95.62	3	95.57	95.50	1.2	14,220	0.01%
2022/12/05	2	98.65	1	98.30	98.30	1	14,275	0.01%
2022/12/02	3	99.60	2	99.25	99.10	1	14,301	0.01%
2022/12/01	0	0.00	3.9	101.00	100.50	-3.9	14,353	-0.03%
2022/11/29	9	99.66	10.6	98.55	97.50	-1.6	14,502	-0.01%
2022/11/28	1	101.00	2	100.75	102.50	-1	14,402	-0.01%
2022/11/25	9	99.89	9	100.70	100.00	0	14,421	0.00%
2022/11/24	2	99.95	2	101.00	100.50	0	14,483	0.00%
2022/11/23	0	0.00	3	98.97	98.70	-3	14,507	-0.02%
2022/11/22	3	97.07	2	97.00	97.10	1	14,530	0.01%
2022/11/21	1	99.40	0	0.00	98.50	1	14,571	0.01%
2022/11/18	11	98.87	10	97.92	97.10	1	14,534	0.01%
2022/11/17	2	97.60	4	98.10	98.70	-2	14,434	-0.01%
2022/11/16	8	96.80	3	96.93	96.80	5	14,513	0.03%
2022/11/15	2	95.55	4	96.25	95.60	-2	14,608	-0.01%
2022/11/14	9	97.56	11	97.12	97.30	-2	14,948	-0.01%
2022/11/11	4	95.55	1	95.80	94.00	3	15,166	0.02%
2022/11/10	3	93.83	1	93.10	94.00	2	15,028	0.01%
2022/11/09	0	0.00	8	91.53	92.00	-8	15,278	-0.05%
2022/11/08	3	91.30	3	91.03	89.20	0	15,431	0.00%
2022/11/07	6	88.45	0	0.00	87.60	6	15,185	0.04%
2022/11/03	1	87.20	2	87.25	87.80	-1	15,102	-0.01%
2022/11/02	1	86.90	2	88.00	88.20	-1	15,053	-0.01%
2022/11/01	2	86.10	2	86.00	86.50	0	15,093	0.00%
2022/10/31	3	84.33	3	85.17	85.60	0	14,949	0.00%
2022/10/28	5	82.02	4	82.33	82.10	1	14,853	0.01%
2022/10/27	0	0.00	14.2	79.15	81.50	-14.2	14,807	-0.10%
2022/10/26	8	76.99	2	77.80	76.90	6	14,684	0.04%
2022/10/25	4	78.85	5	78.90	78.40	-1	14,672	-0.01%
2022/10/24	10	80.99	9	81.54	80.00	1	14,785	0.01%
2022/10/21	6	81.68	6	82.20	79.90	0	14,848	0.00%
2022/10/20	5	80.44	3	81.33	82.30	2	14,883	0.01%
2022/10/19	4	83.68	4	85.03	83.00	0	14,935	0.00%
2022/10/18	7	84.10	5	83.38	83.00	2	15,190	0.01%
2022/10/17	3	83.80	8	84.24	84.60	-5	15,263	-0.03%
2022/10/14	13	90.13	4.3	91.31	88.00	8.7	15,056	0.06%
2022/10/13	16.5	91.49	15.5	92.15	88.80	1	14,846	0.01%
2022/10/12	19	88.24	13	88.11	90.50	6	14,838	0.04%
2022/10/11	6	86.55	7	85.97	85.10	-1	15,139	-0.01%
2022/10/07	4	92.38	0.5	91.10	91.50	3.5	15,242	0.02%
2022/10/06	11	94.93	10	95.01	94.80	1	15,505	0.01%
2022/10/05	4	93.75	5	94.74	94.60	-1	15,616	-0.01%
2022/10/04	5	93.90	3	94.47	92.90	2	15,765	0.01%
2022/10/03	11	94.09	11	94.09	93.80	0	15,903	0.00%
2022/09/30	5	89.80	9	91.19	92.80	-4	15,691	-0.03%
2022/09/29	2	87.30	0	0.00	86.00	2	15,337	0.01%
2022/09/28	6.4	92.26	4	92.33	89.20	2.4	15,337	0.02%
2022/09/27	4.2	94.93	4	95.83	94.00	0.2	15,426	0.00%
2022/09/26	11	97.44	14	98.34	97.00	-3	15,254	-0.02%
2022/09/23	0.1	99.60	2.8	99.89	102.00	-2.7	15,044	-0.02%
2022/09/22	0	0.00	2	93.30	95.00	-2	14,706	-0.01%
2022/09/21	1	90.90	2.2	92.66	93.70	-1.2	14,786	-0.01%
2022/09/20	3.1	90.96	3.8	89.42	91.10	-0.7	14,894	0.00%
2022/09/19	5	91.06	4	89.50	88.10	1	15,034	0.01%
2022/09/05	1	79.80	2	78.85	78.60	-1	15,777	-0.01%
2022/09/02	0	0.00	1	81.70	80.10	-1	16,650	-0.01%
2022/09/01	4	81.95	0	0.00	81.00	4	17,967	0.02%
2022/08/31	1	82.00	32	83.13	83.60	-31	18,273	-0.17%
2022/08/30	0	0.00	2	82.65	82.10	-2	18,237	-0.01%
2022/08/29	2	81.30	2	80.95	80.50	0	18,158	0.00%
2022/08/26	1	83.20	1	83.70	83.40	0	18,113	0.00%
2022/08/25	11	83.19	5	84.64	83.80	6	18,032	0.03%
2022/08/24	2	81.00	0	0.00	80.30	2	17,975	0.01%
2022/08/22	3	83.23	3	82.77	82.10	0	18,094	0.00%
2022/08/19	1	83.80	2	84.40	83.10	-1	18,040	-0.01%
2022/08/18	3	81.80	2	83.15	83.00	1	18,263	0.01%
2022/08/17	4	82.35	2.1	82.84	82.70	2	18,257	0.01%
2022/08/16	3	81.57	4	82.05	82.30	-1	18,279	-0.01%
2022/08/15	0	0.00	0	79.80	80.50	0	18,163	0.00%
2022/08/10	4.1	78.98	11	78.12	79.30	-7	18,135	-0.04%
2022/08/09	11	76.70	3	76.67	77.50	8	17,820	0.04%
2022/08/08	1	70.80	3	73.37	73.90	-2	17,699	-0.01%
2022/08/05	2	71.65	1	72.00	72.00	1	17,868	0.01%
2022/08/04	8	74.98	4	76.30	72.00	4	17,561	0.02%
2022/08/03	0	0.00	6	79.82	79.90	-6	17,371	-0.03%
2022/08/01	2	80.95	5	80.40	81.10	-3	17,685	-0.02%
2022/07/29	8	82.84	0	0.00	81.30	8	17,828	0.04%
2022/07/28	1	82.80	3	80.00	81.30	-2	18,013	-0.01%
2022/07/27	0	0.00	3	81.50	82.00	-3	17,969	-0.02%
2022/07/26	2	81.15	3	81.33	80.60	-1	17,962	-0.01%
2022/07/25	7	83.87	1	82.00	82.00	6	18,124	0.03%
2022/07/22	0	0.00	7	83.41	83.20	-7	18,249	-0.04%
2022/07/21	6	82.80	5	82.20	82.70	1	18,378	0.01%
2022/07/20	14	82.56	7	82.44	82.00	7	18,350	0.04%
2022/07/19	2	80.10	6	80.18	79.30	-4	18,343	-0.02%
2022/07/18	5	78.46	16	78.82	78.60	-11	18,432	-0.06%
2022/07/15	5	77.98	6	78.37	78.10	-1	18,611	-0.01%
2022/07/14	29	76.74	18	76.83	78.00	11	18,439	0.06%
2022/07/13	9	74.30	5	73.64	72.80	4	18,099	0.02%
2022/07/12	5	70.04	10	70.65	69.30	-5	17,954	-0.03%
2022/07/11	7	72.57	7	71.96	73.00	0	17,971	0.00%
2022/07/08	14	70.86	7	71.86	72.00	7	17,874	0.04%
2022/07/07	32	66.98	35	67.90	69.60	-3	17,515	-0.02%
2022/07/06	23	67.15	23	66.41	67.80	0	17,041	0.00%
2022/07/05	23	66.48	23	66.42	66.70	0	16,886	0.00%
2022/07/04	6	65.62	5	65.00	67.80	1	16,571	0.01%
2022/07/01	21	71.58	17	72.97	68.50	4	16,229	0.02%
2022/06/30	8	79.41	2	78.60	76.10	6	15,884	0.04%
2022/06/29	3	85.13	0	0.00	84.50	3	15,899	0.02%
2022/06/28	4	85.03	4	85.13	84.50	0	15,979	0.00%
2022/06/27	3	85.70	8	84.78	85.50	-5	16,184	-0.03%
2022/06/24	5	83.90	4.1	83.86	83.00	0.9	16,060	0.01%
2022/06/23	2	80.75	8	80.33	79.50	-6	15,859	-0.04%
2022/06/22	2.1	79.96	0	0.00	78.60	2.1	15,933	0.01%
2022/06/21	2	79.10	1	79.20	80.90	1	15,950	0.01%
2022/06/20	10	79.24	7	78.64	78.00	3	16,223	0.02%
2022/06/17	9	80.03	7	79.76	79.70	2	16,427	0.01%
2022/06/16	6	85.20	7	84.90	83.10	-1	16,176	-0.01%
2022/06/15	5	89.66	4	89.25	87.60	1	16,094	0.01%
2022/06/14	10	90.34	8.1	89.98	91.00	2	15,995	0.01%
2022/06/13	16	92.94	21	93.05	93.70	-5	15,559	-0.03%
2022/06/10	23	88.66	50	90.25	92.90	-27	14,723	-0.18%
2022/06/09	12.1	82.00	28	83.45	84.50	-16	13,433	-0.12%
2022/06/08	1	80.90	1	79.80	79.80	0	13,093	0.00%
2022/06/07	2	80.00	1	80.10	80.30	1	13,185	0.01%
2022/06/06	10	80.80	9	79.81	79.70	1	13,305	0.01%
2022/06/02	2	81.40	2	81.40	81.10	0	13,452	0.00%
2022/06/01	11	81.75	4	82.15	81.00	7	13,610	0.05%
2022/05/31	1	81.50	5	81.50	81.30	-4	13,574	-0.03%
2022/05/30	2	79.15	11	79.96	80.90	-9	13,569	-0.07%
2022/05/27	8	77.14	11	77.66	77.60	-3	13,579	-0.02%
2022/05/26	7	76.97	0	0.00	76.10	7	13,660	0.05%
2022/05/25	2	79.75	4	79.58	79.80	-2	13,603	-0.01%
2022/05/24	8	81.41	3	80.50	79.40	5	13,724	0.04%
2022/05/23	3	82.60	1	82.80	81.90	2	13,716	0.01%
2022/05/20	2	82.30	3	82.30	81.60	-1	13,890	-0.01%
2022/05/19	5	83.28	1	83.60	82.60	4	14,125	0.03%
2022/05/18	6	86.93	1	86.00	85.40	5	14,076	0.04%
2022/05/17	3	85.53	2	85.30	87.10	1	14,059	0.01%
2022/05/16	15	86.77	11	87.19	86.10	4	14,156	0.03%
2022/05/13	6	85.58	9	85.83	85.50	-3	14,000	-0.02%
2022/05/12	4	82.73	3	82.93	82.20	1	13,723	0.01%
2022/05/11	3	82.53	5	83.14	82.20	-2	13,722	-0.01%
2022/05/10	13	81.21	8	81.71	82.00	5	13,907	0.04%
2022/05/09	5	82.78	3	82.13	83.50	2	13,933	0.01%
2022/05/06	4	81.65	5	81.60	81.80	-1	14,152	-0.01%
2022/05/05	3	85.90	9	86.32	85.00	-6	14,313	-0.04%
2022/05/04	12	84.37	7	84.87	84.70	5	14,319	0.03%
2022/04/29	5	85.12	1	83.60	83.00	4	14,949	0.03%
2022/04/28	1	84.50	2	83.25	84.40	-1	15,188	-0.01%
2022/04/27	1	77.50	0	0.00	82.20	1	15,409	0.01%
2022/04/26	11	79.97	15	79.03	78.90	-4	15,952	-0.03%
2022/04/25	3	79.10	9	81.12	78.20	-6	17,592	-0.03%
2022/04/22	3	84.27	2	85.20	83.20	1	18,309	0.01%
2022/04/21	7	88.27	12	86.54	88.60	-5	18,150	-0.03%
2022/04/20	14	83.57	0	0.00	83.90	14	17,843	0.08%
2022/04/19	15	80.92	14	81.37	81.90	1	17,777	0.01%
2022/04/18	0	0.00	8	78.38	79.00	-8	17,769	-0.05%
2022/04/15	8	81.86	2	80.50	80.40	6	17,699	0.03%
2022/04/14	4	83.95	4	84.08	84.70	0	17,725	0.00%
2022/04/13	14	81.22	11	81.88	82.70	3	17,740	0.02%
2022/04/12	3	81.70	4	81.20	81.50	-1	17,866	-0.01%
2022/04/11	21	81.40	13	80.73	80.60	8	18,185	0.04%
2022/04/08	9	84.81	5	85.78	84.30	4	18,338	0.02%
2022/04/07	9	85.68	11	85.17	83.70	-2	18,264	-0.01%
2022/04/06	16	87.44	8	87.23	86.50	8	18,269	0.04%
2022/04/01	4	88.97	12	87.15	88.10	-8	18,349	-0.04%
2022/03/31	12	86.82	5	85.76	85.00	7	18,987	0.04%
2022/03/30	3	87.40	8	86.94	87.50	-5	19,497	-0.03%
2022/03/29	3	84.97	34	84.58	84.90	-31	19,574	-0.16%
2022/03/28	6	84.35	14	84.17	84.10	-8	19,911	-0.04%
2022/03/25	8	84.25	5.1	84.38	84.30	2.9	20,157	0.01%
2022/03/24	5	84.04	6.1	84.45	84.60	-1.1	19,981	-0.01%
2022/03/23	41	83.99	13.3	84.85	84.00	27.7	19,952	0.14%
2022/03/22	29.1	83.24	40	83.23	83.20	-10.9	19,614	-0.06%
2022/03/21	4	81.43	6.1	81.25	81.10	-2.1	19,165	-0.01%
2022/03/18	0	0.00	1	79.30	80.20	-1	19,076	-0.01%
2022/03/17	26	76.78	34	76.54	78.00	-8	18,924	-0.04%
2022/03/16	16	72.50	22	72.56	72.70	-6	18,806	-0.03%
2022/03/15	3.1	74.13	7	74.63	73.70	-3.9	19,070	-0.02%
2022/03/14	2	76.75	10	76.38	76.20	-8	19,058	-0.04%
2022/03/11	1	76.90	0	0.00	77.50	1	19,096	0.01%
2022/03/10	4	77.33	6	77.60	77.40	-2	19,112	-0.01%
2022/03/09	6	74.02	7	74.50	74.50	-1	19,083	-0.01%
2022/03/08	22	75.72	15	77.02	73.00	7	19,352	0.04%
2022/03/07	3	75.90	4	75.70	75.90	-1	19,490	-0.01%
2022/03/04	2	80.70	19	79.96	79.90	-17	19,604	-0.09%
2022/03/03	5	82.40	6	82.05	81.20	-1	19,587	-0.01%
2022/03/02	9	82.67	1	82.00	82.00	8	19,606	0.04%
2022/03/01	25	83.12	16	83.28	83.00	9	19,523	0.05%
2022/02/25	16	81.46	17	81.51	80.70	-1	19,416	-0.01%
2022/02/24	2	82.10	7	82.04	80.90	-5	19,268	-0.03%
2022/02/23	1	79.60	2	81.05	82.60	-1	19,255	-0.01%
2022/02/22	3	79.07	5	79.16	79.10	-2	19,533	-0.01%
2022/02/21	10	83.00	2	81.60	81.50	8	19,734	0.04%
2022/02/18	8	81.90	1	81.30	82.30	7	19,605	0.04%
2022/02/17	6	82.40	12.1	83.08	81.70	-6.1	19,788	-0.03%
2022/02/16	20	81.90	24	82.61	82.20	-4	20,081	-0.02%
2022/02/15	12	80.77	12	79.82	79.70	0	20,243	0.00%
2022/02/14	7	80.70	9	80.56	80.90	-2	20,233	-0.01%
2022/02/11	3.1	80.81	4	80.50	80.50	-1	20,318	0.00%
2022/02/10	19	81.16	10	80.16	80.30	9	20,465	0.04%
2022/02/09	15	82.17	6	82.08	82.00	9	20,238	0.04%
2022/02/08	11	82.00	13	81.64	82.30	-2	20,134	-0.01%
2022/02/07	21	78.65	19	78.41	79.20	2	20,136	0.01%
2022/01/26	5	74.92	5	75.40	75.30	0	19,988	0.00%
2022/01/25	30	78.03	31	77.91	74.60	-1	20,253	0.00%
2022/01/24	18	79.23	7	78.47	78.40	11	19,943	0.06%
2022/01/21	9	80.99	23	80.85	79.80	-14	19,748	-0.07%
2022/01/20	19	85.75	5	84.80	84.20	14	19,449	0.07%
2022/01/19	21	85.03	20	85.55	88.50	1	19,270	0.01%
2022/01/18	56	84.87	63	85.44	86.50	-7	18,766	-0.04%
2022/01/17	20	80.26	12	79.99	81.90	8	17,478	0.05%
2022/01/14	1	71.60	6	72.67	74.60	-5	17,043	-0.03%
2022/01/13	0	0.00	2	73.40	73.40	-2	17,029	-0.01%
2022/01/12	3	73.47	4	72.85	73.10	-1	17,087	-0.01%
2022/01/11	11	73.43	13	72.81	73.00	-2	17,225	-0.01%
2022/01/10	0	0.00	5	74.20	74.40	-5	17,230	-0.03%
2022/01/07	9	73.87	5	73.50	73.80	4	17,320	0.02%
2022/01/06	4	75.80	2	75.60	75.70	2	17,216	0.01%
2022/01/05	5	77.06	5	79.08	76.90	0	17,223	0.00%
2022/01/04	8.3	79.69	5	79.94	79.80	3.3	17,119	0.02%
2022/01/03	18	78.74	37	78.36	78.40	-19	17,047	-0.11%
2021/12/30	2	76.00	3	76.40	76.00	-1	17,006	-0.01%
2021/12/29	0	0.00	14	75.85	77.00	-14	17,188	-0.08%
2021/12/28	16	75.61	7	75.63	75.30	9	17,376	0.05%
2021/12/27	36	78.67	25	81.69	76.80	11	17,290	0.06%
2021/12/24	37	79.95	42	80.11	79.50	-5	16,521	-0.03%
2021/12/23	31	78.10	15	77.53	76.10	16	16,079	0.10%
2021/12/22	9	76.11	19	76.72	76.80	-10	16,097	-0.06%
2021/12/21	11	74.02	14	74.68	74.80	-3	16,350	-0.02%
2021/12/20	5	72.00	1	72.00	72.10	4	16,748	0.02%
2021/12/17	1	72.00	1	72.90	71.80	0	17,353	0.00%
2021/12/16	0	0.00	7	72.60	72.90	-7	18,473	-0.04%
2021/12/15	1	70.00	0	0.00	71.20	1	18,797	0.01%
2021/12/14	6	70.72	0	0.00	69.70	6	19,915	0.03%
2021/12/13	4	71.35	1	71.50	70.80	3	19,967	0.02%
2021/12/10	3	72.37	2	72.00	71.80	1	20,003	0.00%
2021/12/09	11	74.47	6	74.68	71.80	5	20,153	0.02%
2021/12/08	1	71.90	7	72.64	71.70	-6	20,243	-0.03%
2021/12/07	5	71.40	6	73.00	71.40	-1	20,510	0.00%
2021/12/06	11	71.64	1	72.60	71.50	10	20,847	0.05%
2021/12/03	1	74.00	0	0.00	73.10	1	21,083	0.00%
2021/12/02	21	75.27	11	75.95	73.40	10	21,248	0.05%
2021/12/01	9	73.37	10	74.22	74.80	-1	21,001	0.00%
2021/11/30	3	72.97	4	72.93	71.90	-1	20,871	0.00%
2021/11/26	14	69.10	17	69.39	68.60	-3	21,168	-0.01%
2021/11/25	12	71.05	17	70.88	70.60	-5	21,544	-0.02%
2021/11/24	16	69.93	18	70.41	71.70	-2	21,825	-0.01%
2021/11/23	7	70.01	6	70.53	69.50	1	22,059	0.00%
2021/11/22	9	71.16	3	72.53	71.20	6	22,250	0.03%
2021/11/19	24	72.34	26	73.20	72.00	-2	22,468	-0.01%
2021/11/18	20	77.06	4.5	77.77	74.30	15.5	22,692	0.07%
2021/11/17	2.5	76.30	4	76.18	76.60	-1.5	22,937	-0.01%
2021/11/16	7	76.51	3	75.27	76.10	4	23,234	0.02%
2021/11/15	18	75.72	12	76.04	77.10	6	23,129	0.03%
2021/11/12	5	72.34	8.3	72.78	72.90	-3.3	22,814	-0.01%
2021/11/11	0	0.00	1	70.60	70.30	-1	22,494	0.00%
2021/11/10	3	69.60	0.1	70.00	69.30	2.9	22,421	0.01%
2021/11/09	6	71.97	6	71.77	71.40	0	22,333	0.00%
2021/11/08	2	69.55	5	69.68	68.90	-3	22,056	-0.01%
2021/11/05	4	70.88	9	70.19	69.80	-5	22,045	-0.02%
2021/11/04	13	70.80	16	71.35	70.50	-3	21,995	-0.01%
2021/11/03	5	68.78	0	0.00	69.20	5	21,721	0.02%
2021/11/02	8	68.50	10	69.02	68.70	-2	21,595	-0.01%
2021/11/01	4	66.60	1	67.00	66.80	3	21,179	0.01%
2021/10/29	0	0.00	5	67.12	66.40	-5	21,456	-0.02%
2021/10/27	17	66.26	12	66.15	66.50	5	21,276	0.02%
2021/10/26	9	66.93	5	66.58	66.10	4	21,051	0.02%
2021/10/25	23	66.77	21.1	67.20	67.60	2	20,900	0.01%
2021/10/22	17	66.84	28	67.68	69.50	-11	20,581	-0.05%
2021/10/21	6	64.93	1	65.70	65.40	5	20,217	0.02%
2021/10/20	12	65.31	11	65.75	65.60	1	20,230	0.00%
2021/10/19	14	65.24	15	66.79	65.20	-1	20,243	0.00%
2021/10/18	13	65.68	11	64.09	64.00	2	20,262	0.01%
2021/10/15	1	65.40	6	66.07	65.40	-5	20,318	-0.02%
2021/10/14	0	0.00	4	64.05	63.60	-4	20,393	-0.02%
2021/10/13	7	64.51	12	63.93	63.50	-5	20,486	-0.02%
2021/10/12	3	66.80	4	66.58	66.50	-1	20,602	0.00%
2021/10/08	14.1	67.38	17	66.86	67.20	-3	20,877	-0.01%
2021/10/07	16	65.35	12	65.95	66.20	4	20,748	0.02%
2021/10/06	21	64.05	17	63.91	61.90	4	20,929	0.02%
2021/10/05	5	62.42	14	64.40	65.30	-9	21,158	-0.04%
2021/10/04	10	61.76	12	62.08	61.10	-2	21,377	-0.01%
2021/10/01	21	62.56	49	63.39	62.00	-28	21,852	-0.13%
2021/09/30	1	65.50	19	64.68	65.00	-18	22,125	-0.08%
2021/09/29	24	65.25	30.2	66.12	64.40	-6.2	22,091	-0.03%
2021/09/28	28	66.99	59	66.43	68.30	-31	21,963	-0.14%
2021/09/27	64	68.28	28	67.97	67.80	36	21,377	0.17%
2021/09/24	71	74.31	15	74.09	73.20	56	20,841	0.27%
2021/09/23	23	76.11	19.5	76.51	75.20	3.5	20,504	0.02%
2021/09/22	14	72.19	27	72.46	74.00	-13	19,655	-0.07%
2021/09/17	32.3	71.17	49.2	72.69	74.00	-16.8	19,780	-0.09%
2021/09/16	8	67.48	12	67.58	68.10	-4	19,538	-0.02%
2021/09/15	9	67.84	9	66.96	67.90	0	20,570	0.00%
2021/09/14	13	66.41	26	67.05	67.10	-13	21,067	-0.06%
2021/09/13	26	68.05	8	67.99	66.80	18	21,772	0.08%
2021/09/10	4	70.48	17	70.56	71.40	-13	22,090	-0.06%
2021/09/09	11.1	67.95	20	68.41	69.00	-9	22,192	-0.04%
2021/09/08	18	64.61	10	65.12	63.40	8	21,866	0.04%
2021/09/07	13	69.55	5	69.78	67.50	8	21,743	0.04%
2021/09/06	1.3	71.00	2	70.85	71.00	-0.8	21,739	0.00%
2021/09/03	14	71.36	10	72.26	72.80	4	22,282	0.02%
2021/09/02	27	73.53	32	72.65	71.80	-5	22,925	-0.02%
2021/09/01	13	73.26	7.3	72.59	73.90	5.7	22,892	0.03%
2021/08/31	16	71.74	15	72.17	73.50	1	22,774	0.00%
2021/08/30	15	69.07	22	69.79	70.20	-7	22,515	-0.03%
2021/08/27	25.1	68.39	24	68.06	67.00	1.1	22,888	0.00%
2021/08/26	15.3	72.73	8	71.04	71.00	7.3	22,684	0.03%
2021/08/25	10	72.78	9	72.19	73.60	1	22,699	0.00%
2021/08/24	36	70.06	34	71.76	71.90	2	22,793	0.01%
2021/08/23	24	68.04	14	67.94	68.40	10	22,466	0.04%
2021/08/20	3	65.10	10	66.82	68.30	-7	21,927	-0.03%
2021/08/19	6	62.92	3.4	63.49	62.10	2.6	21,540	0.01%
2021/08/18	3	60.23	10	61.00	64.20	-7	21,563	-0.03%
2021/08/17	9	60.43	2	58.40	58.40	7	21,806	0.03%
2021/08/16	4	62.00	0	0.00	61.80	4	21,904	0.02%
2021/08/13	8.1	63.09	3	63.93	63.00	5.1	22,091	0.02%
2021/08/12	2	66.85	4	66.35	66.70	-2	22,137	-0.01%
2021/08/11	0.1	66.60	1	67.30	66.70	-0.9	22,430	0.00%
2021/08/10	1	67.90	3	68.57	67.60	-2	22,891	-0.01%
2021/08/09	2	70.50	0	0.00	69.80	2	23,158	0.01%
2021/08/06	4	71.48	4	72.58	72.00	0	23,356	0.00%
2021/08/05	3	72.40	2	71.70	71.60	1	23,597	0.00%
2021/08/04	8	74.39	6	74.23	72.90	2	23,730	0.01%
2021/08/03	3	73.23	4.1	73.08	72.80	-1.1	23,608	0.00%
2021/08/02	3.1	72.35	8	71.41	72.60	-4.9	23,615	-0.02%
2021/07/30	3	72.47	1	71.70	71.50	2	23,555	0.01%
2021/07/29	2	72.70	1	72.50	72.50	1	23,566	0.00%
2021/07/28	0.1	72.50	1	72.40	72.20	-0.9	23,539	0.00%
2021/07/27	8.3	75.38	2	73.00	73.00	6.3	23,608	0.03%
2021/07/26	4	74.28	2	75.30	75.80	2	23,587	0.01%
2021/07/23	0	0.00	2	73.80	73.70	-2	23,536	-0.01%
2021/07/22	3	75.50	8	76.08	75.60	-5	23,612	-0.02%
2021/07/21	3	74.63	2	74.00	74.00	1	23,653	0.00%
2021/07/20	2	73.90	4	74.43	74.90	-2	23,966	-0.01%
2021/07/19	4	76.45	1	76.00	75.50	3	24,015	0.01%
2021/07/16	3	77.73	2	77.25	77.40	1	23,986	0.00%
2021/07/15	9	76.91	2.3	78.07	77.90	6.7	23,945	0.03%
2021/07/13	9	81.49	9	79.64	79.50	0	23,558	0.00%
2021/07/12	15	80.81	6	80.12	80.00	9	23,234	0.04%
2021/07/09	14	78.15	13	78.16	77.10	1	22,821	0.00%
2021/07/08	17.3	76.28	20	77.21	77.90	-2.7	22,565	-0.01%
2021/07/07	14	73.49	11	72.25	71.50	3	22,038	0.01%
2021/07/06	2	69.25	10	70.14	70.50	-8	21,536	-0.04%
2021/07/05	6	69.38	20	68.77	69.00	-14	21,469	-0.07%
2021/07/02	3	66.90	5	67.06	67.30	-2	21,371	-0.01%
2021/07/01	2	65.80	4.3	66.91	66.90	-2.3	21,323	-0.01%
2021/06/30	27	68.05	18.3	67.76	66.90	8.7	21,245	0.04%
2021/06/29	14	66.86	19	67.27	68.60	-5	21,157	-0.02%
2021/06/28	20.3	68.70	15	68.87	68.50	5.3	20,979	0.03%
2021/06/25	19	68.84	26	69.88	67.50	-7	20,524	-0.03%
2021/06/24	38	65.89	33	66.38	66.60	5	19,750	0.03%
2021/06/23	10	65.39	3	65.30	67.30	7	18,688	0.04%
2021/06/22	17	64.26	18	62.40	61.20	-1	18,167	-0.01%
2021/06/21	13.3	60.49	10	61.08	62.20	3.3	17,304	0.02%
2021/06/18	2	59.60	2	59.55	58.20	0	16,717	0.00%
2021/06/17	0	0.00	1	59.00	59.30	-1	16,341	-0.01%
2021/06/16	1	59.50	4	59.20	58.90	-3	16,350	-0.02%
2021/06/15	4	59.73	5.2	59.27	59.60	-1.2	16,266	-0.01%
2021/06/11	20	59.65	6	59.37	58.70	14	16,170	0.09%
2021/06/10	8	60.35	19.2	59.88	61.50	-11.2	15,582	-0.07%
2021/06/09	2	57.95	1	58.40	57.00	1	14,780	0.01%
2021/06/08	3	57.13	8	57.56	58.00	-5	14,714	-0.03%
2021/06/07	7	55.67	9	56.58	57.10	-2	14,632	-0.01%
2021/06/04	20	56.87	19	57.58	55.60	1	14,561	0.01%
2021/06/02	1	56.30	13	57.23	57.40	-12	15,129	-0.08%
2021/06/01	28	56.83	23	56.36	57.10	5	15,199	0.03%
2021/05/31	0	0.00	11	54.97	55.20	-11	15,227	-0.07%
2021/05/28	10	52.60	13	53.00	53.10	-3	15,469	-0.02%
2021/05/27	4	52.13	2	52.50	52.50	2	15,987	0.01%
2021/05/26	8	53.15	0	0.00	53.10	8	16,018	0.05%
2021/05/25	17	54.05	10	54.27	53.70	7	16,292	0.04%
2021/05/21	0	0.00	3	51.53	51.00	-3	16,101	-0.02%
2021/05/20	3	50.47	2	50.70	49.15	1	16,063	0.01%
2021/05/19	9	50.21	6	50.70	50.80	3	16,355	0.02%
2021/05/18	11	49.54	11	51.45	50.50	0	16,269	0.00%
2021/05/17	0	0.00	8	46.58	48.25	-8	16,002	-0.05%
2021/05/13	0	0.00	2	43.40	43.85	-2	15,454	-0.01%
2021/05/12	6	43.00	7	42.82	41.85	-1	15,261	-0.01%
2021/05/11	6	49.20	0	0.00	46.50	6	15,083	0.04%
2021/05/10	10	49.60	10	50.20	51.00	0	14,954	0.00%
2021/05/07	0	0.00	10	49.65	50.00	-10	15,094	-0.07%
2021/05/06	11	49.31	0	0.00	48.60	11	15,325	0.07%
2021/05/05	1	48.25	1	49.70	49.45	0	15,640	0.00%
2021/05/04	2	48.58	4	50.70	48.60	-2	15,717	-0.01%
2021/04/28	8	55.03	5	54.56	54.40	3	15,954	0.02%
2021/04/27	4	55.35	4	56.90	55.20	0	16,104	0.00%
2021/04/26	21	57.75	6	57.88	57.60	15	16,107	0.09%
2021/04/23	0	0.00	11	56.15	56.80	-11	16,313	-0.07%
2021/04/21	5	55.86	17	56.29	55.80	-12	18,548	-0.06%
2021/04/20	1	55.50	1	55.00	55.60	0	18,986	0.00%
2021/04/19	1	54.40	14	54.27	55.00	-13	19,073	-0.07%
2021/04/16	0	0.00	2	54.20	54.50	-2	19,226	-0.01%
2021/04/15	1	53.00	1	53.20	53.30	0	19,540	0.00%
2021/04/14	7	51.67	4	51.68	52.10	3	20,165	0.01%
2021/04/13	2	54.40	3	55.10	53.30	-1	20,424	0.00%
2021/04/12	5	55.14	2	55.20	55.10	3	20,580	0.01%
2021/04/09	3	55.40	5	56.30	55.60	-2	20,790	-0.01%
2021/04/08	9	56.39	4	56.15	56.30	5	20,714	0.02%
2021/04/07	0	0.00	12	55.42	55.20	-12	20,671	-0.06%
2021/04/06	9	54.80	4	55.50	55.00	5	20,774	0.02%
2021/04/01	7	55.36	4	56.60	55.10	3	20,871	0.01%
2021/03/31	11	55.78	6	55.95	56.20	5	20,914	0.02%
2021/03/30	0	0.00	2	54.90	55.20	-2	20,906	-0.01%
2021/03/29	5	54.92	3	55.10	54.70	2	21,165	0.01%
2021/03/26	1	55.00	0	0.00	55.00	1	21,781	0.00%
2021/03/25	1	55.10	1	54.90	54.90	0	22,481	0.00%
2021/03/24	3	55.20	2	55.20	55.80	1	23,017	0.00%
2021/03/23	14	56.23	47	55.56	55.20	-33	24,177	-0.14%
2021/03/22	11	54.53	5	54.46	54.50	6	25,564	0.02%
2021/03/19	10	54.70	2	54.75	54.90	8	26,379	0.03%
2021/03/18	3	55.33	6	55.15	55.40	-3	26,682	-0.01%
2021/03/17	20	55.00	3	55.03	55.20	17	26,843	0.06%
2021/03/16	0	0.00	2	56.65	56.00	-2	26,959	-0.01%
2021/03/15	3	56.70	0	0.00	56.60	3	27,473	0.01%
2021/03/12	15	57.77	4	56.80	56.80	11	28,315	0.04%
2021/03/11	8	56.18	5	56.30	57.20	3	28,314	0.01%
2021/03/10	9	56.48	7	55.73	55.80	2	28,369	0.01%
2021/03/09	7	57.53	19	57.57	56.10	-12	28,478	-0.04%
2021/03/08	13	58.65	21	58.72	58.50	-8	28,130	-0.03%
2021/03/05	19	55.87	25	56.13	57.40	-6	27,418	-0.02%
2021/03/04	26	55.73	25	55.42	55.20	1	27,432	0.00%
2021/03/03	8	57.56	7	55.93	56.00	1	27,244	0.00%
2021/03/02	21	56.31	43	56.65	56.90	-22	27,361	-0.08%
2021/02/26	15	54.33	2	54.55	54.20	13	27,598	0.05%
2021/02/25	13	56.40	18.4	57.26	55.90	-5.4	28,817	-0.02%
2021/02/24	12	55.53	12	55.40	56.20	0	28,672	0.00%
2021/02/23	4	54.40	2	54.95	54.60	2	28,567	0.01%
2021/02/22	3	55.30	1	56.10	55.30	2	29,133	0.01%
2021/02/19	14	55.99	27.3	56.55	55.20	-13.3	29,472	-0.05%
2021/02/17	2	55.25	3	54.70	55.10	-1	29,266	0.00%
2021/02/05	0	0.00	2	52.95	52.40	-2	29,022	-0.01%
2021/02/04	2	51.80	15	52.33	52.60	-13	29,098	-0.04%
2021/02/03	12	51.92	4	51.50	51.80	8	29,153	0.03%
2021/02/01	0	0.00	1	50.80	51.70	-1	29,392	0.00%
2021/01/29	1	54.00	1	52.10	52.10	0	29,399	0.00%
2021/01/28	1	54.60	7	53.26	54.00	-6	29,365	-0.02%
2021/01/27	12	54.37	20	54.55	54.30	-8	29,304	-0.03%
2021/01/26	13	52.23	23	52.86	52.60	-10	29,082	-0.03%
2021/01/25	10	52.20	2	52.20	52.10	8	29,081	0.03%
2021/01/22	0	0.00	2	52.30	53.30	-2	29,043	-0.01%
2021/01/21	3	51.83	0	0.00	51.90	3	29,111	0.01%
2021/01/20	9	53.16	17	52.32	51.80	-8	29,221	-0.03%
2021/01/19	12	55.83	6	54.57	54.90	6	29,169	0.02%
2021/01/18	26	57.69	13	57.11	56.00	13	29,279	0.04%
2021/01/15	38	60.37	93.2	60.46	57.20	-55.2	28,862	-0.19%
2021/01/14	69	58.98	42	58.94	58.60	27	28,001	0.10%
2021/01/13	48.1	54.48	48	54.74	55.80	0.1	27,286	0.00%
2021/01/12	5.1	52.09	33	51.86	51.90	-27.9	27,793	-0.10%
2021/01/11	38	51.15	7	51.43	51.30	31	29,346	0.11%
2021/01/08	19.3	54.35	13	54.54	52.80	6.3	29,446	0.02%
2021/01/07	16.3	55.46	18.2	55.71	54.80	-1.9	29,322	-0.01%
2021/01/06	29.6	54.18	32	53.98	54.40	-2.4	28,939	-0.01%
2021/01/05	2	53.00	8	52.70	52.90	-6	28,551	-0.02%
2021/01/04	2	51.00	11	52.08	51.90	-9	28,438	-0.03%
2020/12/31	11	50.94	2	50.30	50.50	9	28,400	0.03%
2020/12/30	11	50.89	5	51.20	50.90	6	28,752	0.02%
2020/12/29	2	50.20	0	0.00	50.30	2	28,854	0.01%
2020/12/28	15	50.57	59	50.89	50.60	-44	28,837	-0.15%
2020/12/25	4	51.48	3	50.83	50.90	1	28,916	0.00%
2020/12/24	1	51.80	0	0.00	51.80	1	29,015	0.00%
2020/12/23	6	52.08	3	51.97	51.70	3	29,190	0.01%
2020/12/22	70	53.17	12	55.24	51.50	58	29,768	0.19%
2020/12/21	65.3	57.35	50	57.22	56.70	15.3	29,556	0.05%
2020/12/18	22	56.05	22	56.48	56.20	0	29,020	0.00%
2020/12/17	29	56.08	31	56.39	55.30	-2	28,672	-0.01%
2020/12/16	38	53.92	67	55.38	56.30	-29	27,633	-0.10%
2020/12/15	16.4	53.05	18	52.84	51.70	-1.6	26,277	-0.01%
2020/12/14	15.2	52.24	17	52.39	52.30	-1.8	25,856	-0.01%
2020/12/11	2	51.30	6	50.97	51.30	-4	25,771	-0.02%
2020/12/10	1.1	51.34	1	51.60	50.30	0.1	25,930	0.00%
2020/12/09	4	53.18	11	52.50	52.00	-7	25,920	-0.03%
2020/12/08	37	52.16	42	52.05	52.20	-5	25,644	-0.02%
2020/12/07	21	51.33	24	50.08	50.10	-3	25,214	-0.01%
2020/12/04	5	49.63	1	49.75	49.50	4	25,529	0.02%
2020/12/03	5	49.67	3	49.95	50.80	2	25,769	0.01%
2020/12/02	10	50.35	0	0.00	49.75	10	26,120	0.04%
2020/12/01	14	50.51	1	50.60	50.50	13	26,385	0.05%
2020/11/30	19	52.13	30	52.32	51.60	-11	26,717	-0.04%
2020/11/27	0	0.00	5	51.46	51.80	-5	27,004	-0.02%
2020/11/26	12	50.81	10	50.87	50.50	2	27,466	0.01%
2020/11/25	37	51.12	6	51.33	50.20	31	27,248	0.11%
2020/11/24	22	51.15	59	51.32	51.30	-37	27,467	-0.13%
2020/11/23	27	48.68	7	48.89	48.50	20	27,037	0.07%
2020/11/20	17	47.98	29	48.09	47.95	-12	27,737	-0.04%
2020/11/19	37	48.11	38	48.36	47.60	-1	28,676	0.00%
2020/11/18	25	46.30	88	46.83	47.45	-63	30,627	-0.21%
2020/11/17	23.2	45.64	35	45.45	45.45	-11.8	31,153	-0.04%
2020/11/16	2.1	44.40	5	44.60	44.35	-2.9	32,848	-0.01%
2020/11/13	13	44.14	1	44.15	44.10	12	34,025	0.04%
2020/11/12	2	44.38	6	44.23	44.45	-4	35,252	-0.01%
2020/11/11	9	43.63	56	43.64	43.65	-47	36,177	-0.13%
2020/11/10	2	44.50	8	44.43	44.00	-6	38,066	-0.02%
2020/11/09	35	44.69	46	44.60	44.90	-11	41,214	-0.03%
2020/11/06	9	44.64	14	45.02	44.30	-5	42,827	-0.01%
2020/11/05	18	44.54	2	44.63	44.40	16	43,410	0.04%
2020/11/04	16	45.13	10	45.50	45.15	6	44,703	0.01%
2020/11/03	6	44.72	10	44.60	44.85	-4	45,064	-0.01%
2020/11/02	1	43.20	3	43.40	43.20	-2	45,504	0.00%
2020/10/30	12	44.22	1	44.50	43.95	11	46,417	0.02%
2020/10/29	3	44.40	3	44.25	44.95	0	46,758	0.00%
2020/10/28	10	44.77	2	45.05	44.55	8	46,990	0.02%
2020/10/27	16	45.68	1	46.45	45.80	15	47,118	0.03%
2020/10/26	32	46.21	10	46.42	46.10	22	47,493	0.05%
2020/10/23	14	47.70	12	47.85	47.60	2	48,034	0.00%
2020/10/22	17	48.79	22	48.25	48.05	-5	48,619	-0.01%
2020/10/21	41	50.29	31	49.35	48.95	10	49,101	0.02%
2020/10/20	42.5	50.57	76	50.76	51.20	-33.5	49,549	-0.07%
2020/10/19	50	50.32	28	50.02	50.90	22	49,388	0.04%
2020/10/16	14	46.48	22	46.58	46.35	-8	48,913	-0.02%
2020/10/15	10	46.23	3	46.25	45.95	7	49,896	0.01%
2020/10/14	3.2	46.99	5	46.82	47.35	-1.8	51,513	0.00%
2020/10/13	11	44.97	12	45.66	45.40	-1	53,410	0.00%
2020/10/12	4	45.89	7	45.61	45.40	-3	54,813	-0.01%
2020/10/08	7	46.35	12	46.16	46.20	-5	56,601	-0.01%
2020/10/07	69	45.87	7	46.22	45.85	62	57,105	0.11%
2020/10/06	52	46.54	20	46.32	46.55	32	58,423	0.05%
2020/10/05	12	45.22	17	44.71	45.35	-5	58,930	-0.01%
2020/09/30	21	44.43	7	44.77	44.60	14	59,080	0.02%
2020/09/29	12	44.64	16	45.12	45.35	-4	59,132	-0.01%
2020/09/28	12	44.90	15	44.55	44.50	-3	59,409	-0.01%
2020/09/25	47	46.40	32	44.08	43.95	15	60,014	0.02%
2020/09/24	20	46.89	24	47.11	47.00	-4	60,188	-0.01%
2020/09/23	6	47.00	64	46.37	46.30	-58	59,961	-0.10%
2020/09/22	11	47.73	11	47.33	47.30	0	60,325	0.00%
2020/09/21	12	48.94	8	48.37	48.20	4	61,168	0.01%
2020/09/18	10	49.13	12	48.87	49.40	-2	61,286	0.00%
2020/09/17	13	48.52	7	48.36	48.50	6	61,454	0.01%
2020/09/16	14	49.59	20	50.07	49.25	-6	61,484	-0.01%
2020/09/15	19	50.22	14	49.70	49.15	5	61,668	0.01%
2020/09/14	14	49.74	12	49.97	49.60	2	61,621	0.00%
2020/09/11	15	49.49	5	49.32	48.85	10	62,002	0.02%
2020/09/10	4	50.23	16	50.11	49.70	-12	63,001	-0.02%
2020/09/09	18	51.01	20	50.98	50.70	-2	63,631	0.00%
2020/09/08	30	51.84	37	51.28	50.60	-7	63,687	-0.01%
2020/09/07	29	53.34	7	53.13	51.80	22	63,840	0.03%
2020/09/04	18	53.63	20	54.28	54.80	-2	63,910	0.00%
2020/09/03	7	54.50	8	54.40	53.90	-1	64,048	0.00%
2020/09/02	7	53.57	46	53.14	53.80	-39	64,353	-0.06%
2020/09/01	99	53.04	39	52.60	53.10	60	64,129	0.09%
2020/08/31	41	51.85	20	52.17	51.40	21	63,696	0.03%
2020/08/28	15	52.89	8	52.11	51.80	7	63,696	0.01%
2020/08/27	39	54.66	51	55.03	55.10	-12	63,450	-0.02%
2020/08/26	22	55.01	14	55.12	53.90	8	63,286	0.01%
2020/08/25	25	55.08	56	54.16	54.00	-31	62,944	-0.05%
2020/08/24	156.2	57.58	100	56.66	55.20	56.2	62,792	0.09%	大買/
2020/08/21	33	56.85	34	56.65	57.40	-1	61,011	0.00%
2020/08/20	95	55.58	149	54.78	52.20	-54	62,227	-0.09%	大賣/
2020/08/19	88	56.61	112	57.01	56.60	-24	61,656	-0.04%	大賣/
2020/08/18	88	55.02	58	54.79	56.20	30	61,108	0.05%
2020/08/17	32	53.23	39	53.69	53.10	-7	60,793	-0.01%
2020/08/14	54	52.03	90	52.67	53.10	-36	60,487	-0.06%
2020/08/13	123	50.94	100.2	50.92	52.20	22.8	58,936	0.04%	大買/
2020/08/12	53	46.40	65.2	46.58	48.20	-12.2	56,215	-0.02%
2020/08/11	41	43.66	38	43.68	43.85	3	55,202	0.01%
2020/08/10	28	43.99	33	44.36	43.60	-5	55,347	-0.01%
2020/08/07	69	42.29	68	42.52	42.10	1	54,708	0.00%
2020/08/06	25	41.95	9	41.74	41.40	16	55,555	0.03%
2020/08/05	38	42.31	44	42.21	42.70	-6	55,729	-0.01%
2020/08/04	11	40.69	17	40.55	40.35	-6	55,561	-0.01%
2020/08/03	21	40.93	12	40.99	41.20	9	55,548	0.02%
2020/07/31	16	40.38	5	40.60	40.30	11	55,641	0.02%
2020/07/30	19	40.94	0	0.00	40.80	19	56,159	0.03%
2020/07/29	8	41.24	4	41.36	40.55	4	56,588	0.01%
2020/07/28	2	42.45	4	42.48	42.50	-2	56,594	0.00%
2020/07/27	7	42.74	3	42.83	42.15	4	56,788	0.01%
2020/07/24	7	43.19	11	43.10	41.55	-4	56,984	-0.01%
2020/07/23	17	43.57	12	43.45	43.75	5	57,673	0.01%
2020/07/22	30	42.95	32	43.02	42.30	-2	58,198	0.00%
2020/07/21	30	42.01	22	42.21	41.80	8	57,408	0.01%
2020/07/20	53	39.98	79	40.41	41.90	-26	57,098	-0.05%
2020/07/17	37	39.26	45	39.25	38.10	-8	56,222	-0.01%
2020/07/16	56	37.64	50.2	38.04	38.80	5.8	54,977	0.01%
2020/07/15	62.2	36.86	87	37.20	36.55	-24.8	54,307	-0.05%
2020/07/14	22	36.10	39	35.72	35.65	-17	54,106	-0.03%
2020/07/13	58	35.94	89	36.00	36.50	-31	54,451	-0.06%
2020/07/10	5	33.70	9	33.87	33.90	-4	54,216	-0.01%
2020/07/09	1	33.65	11	33.99	33.65	-10	54,678	-0.02%
2020/07/08	14	33.81	34	33.81	34.20	-20	55,282	-0.04%
2020/07/07	49	34.22	36	33.93	33.70	13	55,943	0.02%
2020/07/06	39	35.46	18	35.31	35.15	21	56,323	0.04%
2020/07/03	41	34.48	31	34.47	34.50	10	56,313	0.02%
2020/07/02	18	33.46	26	33.37	33.20	-8	55,775	-0.01%
2020/07/01	37	33.90	14	33.75	33.40	23	56,138	0.04%
2020/06/30	80	33.80	89	33.87	33.60	-9	57,055	-0.02%
2020/06/29	20	32.10	14	32.26	32.10	6	57,793	0.01%
2020/06/24	8	31.51	16	31.83	32.00	-8	59,076	-0.01%
2020/06/23	43	31.71	34	31.64	31.65	9	60,318	0.01%
2020/06/22	49	32.47	76	32.38	32.05	-27	60,822	-0.04%
2020/06/19	19	33.23	17	33.29	33.30	2	61,315	0.00%
2020/06/18	48	33.31	49	32.87	33.15	-1	61,646	0.00%
2020/06/17	55	34.09	34	33.70	33.20	21	61,513	0.03%
2020/06/16	47	33.23	48	33.64	34.25	-1	61,513	0.00%
2020/06/15	23	31.75	34	31.68	31.15	-11	61,691	-0.02%
2020/06/12	20	32.62	4	32.64	32.45	16	63,144	0.03%
2020/06/11	24	33.65	36	33.57	33.75	-12	64,561	-0.02%
2020/06/10	17	33.25	27	33.35	33.10	-10	65,914	-0.02%
2020/06/09	67	34.38	55	34.31	33.90	12	67,752	0.02%
2020/06/08	46	34.40	26	34.84	33.95	20	68,454	0.03%
2020/06/05	24	35.04	4	35.13	35.00	20	70,044	0.03%
2020/06/04	23	35.38	27	35.36	35.00	-4	71,378	-0.01%
2020/06/03	53	35.60	119	34.98	35.25	-66	72,543	-0.09%	大賣/
2020/06/02	33	37.29	31	36.72	36.10	2	73,155	0.00%
2020/06/01	31	37.52	5	37.62	37.80	26	73,512	0.04%
2020/05/29	15	37.12	10	37.31	37.25	5	74,101	0.01%
2020/05/28	40	37.21	28.2	37.60	37.00	11.9	74,253	0.02%
2020/05/27	76	38.63	71	38.66	36.90	5	73,667	0.01%
2020/05/26	62	36.00	24	36.33	36.45	38	71,644	0.05%
2020/05/25	2	32.45	9	32.45	33.15	-7	70,485	-0.01%
2020/05/22	11	33.86	24	33.81	33.35	-13	69,924	-0.02%
2020/05/21	27	33.55	12	33.53	33.65	15	69,183	0.02%
2020/05/20	7	33.18	4	32.96	32.70	3	68,662	0.00%
2020/05/19	6	32.93	10	33.13	33.50	-4	68,360	-0.01%
2020/05/18	13	32.84	18	32.63	32.30	-5	67,883	-0.01%
2020/05/15	23	33.12	15	33.52	34.10	8	67,270	0.01%
2020/05/14	8	33.34	8	33.28	32.55	0	66,571	0.00%
2020/05/13	32	34.46	10	34.14	33.60	22	66,131	0.03%
2020/05/12	4	33.98	13	33.84	34.50	-9	65,016	-0.01%
2020/05/11	33	34.05	20	33.90	33.25	13	64,952	0.02%
2020/05/08	2	33.58	4	33.38	33.20	-2	64,286	0.00%
2020/05/07	7	32.71	8	33.03	33.50	-1	64,040	0.00%
2020/05/06	12	32.16	83	32.84	32.15	-71	63,725	-0.11%
2020/05/05	12	34.20	22	33.74	33.00	-10	63,131	-0.02%
2020/05/04	13	33.72	42	32.65	34.05	-29	62,617	-0.05%
2020/04/30	69	32.93	11	32.97	33.05	58	62,094	0.09%
2020/04/29	9	32.19	17	31.90	32.10	-8	61,518	-0.01%
2020/04/28	29	32.24	38	32.08	31.25	-9	60,935	-0.01%
2020/04/27	43	29.90	34	30.38	31.50	9	59,408	0.02%
2020/04/24	36	28.53	26	28.73	28.65	10	58,034	0.02%
2020/04/23	23	28.33	13	28.38	28.50	10	57,913	0.02%
2020/04/22	25	28.17	33	27.40	28.35	-8	57,177	-0.01%
2020/04/21	54	27.22	59	27.66	27.05	-5	56,362	-0.01%
2020/04/20	19	27.87	24	28.11	27.70	-5	55,798	-0.01%
2020/04/17	54	28.81	51	28.27	27.80	3	55,711	0.01%
2020/04/16	10	27.84	13	28.32	28.60	-3	54,579	-0.01%
2020/04/15	13	28.53	13	27.57	27.80	0	54,265	0.00%
2020/04/14	38	28.08	19	28.16	28.75	19	53,103	0.04%
2020/04/13	24	26.62	48	26.84	26.80	-24	52,502	-0.05%
2020/04/10	44	26.43	49	26.60	26.40	-5	52,164	-0.01%
2020/04/09	36.2	26.39	8	26.05	25.35	28.2	51,436	0.05%
2020/04/08	37	27.49	33	27.60	26.50	4	50,729	0.01%
2020/04/07	73	28.52	9	28.84	28.35	64	49,950	0.13%
2020/04/06	18	26.01	29	26.28	26.90	-11	50,020	-0.02%
2020/04/01	21	24.85	13	24.72	25.15	8	49,877	0.02%
2020/03/31	17	24.69	27	24.45	24.25	-10	48,514	-0.02%
2020/03/30	70	23.16	73.1	23.03	23.60	-3.1	46,687	-0.01%
2020/03/27	31	22.52	18	22.61	23.10	13	45,112	0.03%
2020/03/26	13	20.67	28	20.58	21.00	-15	43,532	-0.03%
2020/03/25	41	19.95	23	19.86	20.20	18	42,629	0.04%
2020/03/24	9	18.63	18	18.78	18.85	-9	41,664	-0.02%
2020/03/23	18	17.16	38	16.73	17.75	-20	41,110	-0.05%
2020/03/20	45	18.16	67	18.42	18.00	-22	40,715	-0.05%
2020/03/19	45	17.84	40	18.58	17.20	5	39,451	0.01%
2020/03/18	44	19.62	68	20.21	19.10	-24	38,401	-0.06%
2020/03/17	154	20.58	139	20.21	20.05	15	36,538	0.04%	大買/大賣/
2020/03/16	66	20.79	45	20.77	19.80	21	34,930	0.06%
2020/03/13	125	20.39	121	20.01	21.85	4	33,077	0.01%	大買/大賣/
2020/03/12	58	20.96	60	20.94	19.90	-2	30,903	-0.01%
2020/03/11	109	21.49	151	21.81	22.10	-42	29,944	-0.14%	大買/大賣/
2020/03/10	50	19.96	42	20.23	20.50	8	27,942	0.03%
2020/03/09	76	19.99	54	19.90	18.65	22	26,321	0.08%
2020/03/06	82	19.35	74	19.28	20.10	8	24,818	0.03%
2020/03/05	47	18.29	31	18.15	18.50	16	23,647	0.07%
2020/03/04	13	17.60	26	17.58	17.75	-13	22,811	-0.06%
2020/03/03	18	16.69	28	16.86	17.05	-10	21,797	-0.05%
2020/02/27	4	15.48	6	15.70	14.80	-2	21,197	-0.01%
2020/02/26	9	15.59	5	16.05	15.45	4	21,767	0.02%
2020/02/25	2	15.35	26	15.81	15.95	-24	22,681	-0.11%
2020/02/24	3	15.68	0	0.00	15.65	3	23,338	0.01%
2020/02/21	3	16.10	2	15.90	16.10	1	23,798	0.00%
2020/02/20	0	0.00	10	15.95	15.85	-10	24,220	-0.04%
2020/02/19	2	15.73	33	15.80	15.70	-31	24,387	-0.13%
2020/02/18	1	15.70	4	15.70	15.70	-3	24,726	-0.01%
2020/02/17	20	15.56	2	15.75	15.55	18	24,570	0.07%
2020/02/14	64	15.66	11	15.57	15.75	53	24,439	0.22%
2020/02/13	2	15.48	11	15.42	15.25	-9	24,131	-0.04%
2020/02/12	40	15.27	24.1	15.53	15.50	15.9	23,954	0.07%
2020/02/11	4	14.55	15	14.76	14.85	-11	23,255	-0.05%
2020/02/10	7	13.79	17	14.08	14.40	-10	23,187	-0.04%
2020/02/07	8	14.53	1	14.60	14.30	7	23,024	0.03%
2020/02/06	18	14.86	13	14.88	14.95	5	22,816	0.02%
2020/02/05	21	14.69	6	14.80	14.40	15	22,607	0.07%
2020/02/04	6	14.88	10	15.07	15.00	-4	22,350	-0.02%
2020/02/03	7	14.14	4	14.25	14.35	3	23,078	0.01%
2020/01/31	2	15.05	0	0.00	15.30	2	22,970	0.01%
2020/01/30	5	16.26	0	0.00	16.20	5	22,697	0.02%
2020/01/17	2	17.50	6	17.83	18.00	-4	22,658	-0.02%
2020/01/16	7	17.81	7	17.77	17.70	0	22,405	0.00%
2020/01/14	0	0.00	4	18.20	18.40	-4	22,156	-0.02%
2020/01/13	125	18.25	116	17.94	17.85	9	21,854	0.04%	大買/大賣/
2020/01/10	82	18.00	80	17.90	17.80	2	21,099	0.01%
2020/01/09	15	17.47	38	17.89	18.30	-23	20,514	-0.11%
2020/01/08	5	16.40	5	16.70	17.15	0	19,878	0.00%
2020/01/07	28	17.29	25	17.47	17.05	3	19,780	0.02%
2020/01/06	19	17.35	88	16.99	17.40	-69	19,344	-0.36%
2020/01/03	3	16.65	0	0.00	16.85	3	18,782	0.02%
2020/01/02	9	16.89	10	17.00	16.85	-1	18,502	-0.01%
2019/12/31	2	16.70	3	16.75	16.65	-1	18,242	-0.01%
2019/12/30	52	16.63	2	17.00	16.80	50	18,122	0.28%
2019/12/27	7	16.76	10	16.65	16.75	-3	17,507	-0.02%
2019/12/26	2	16.10	0	0.00	16.20	2	17,016	0.01%
2019/12/25	0	0.00	1	15.60	15.80	-1	16,928	-0.01%
2019/12/23	1	15.30	0	0.00	15.30	1	17,047	0.01%
2019/12/18	0	0.00	30	15.95	15.75	-30	17,159	-0.17%
2019/12/13	0	0.00	1	16.05	15.95	-1	17,293	-0.01%
2019/12/11	3	16.60	25	16.54	16.50	-22	17,921	-0.12%
2019/12/09	50	16.55	62	16.33	16.30	-12	18,240	-0.07%
2019/12/06	20	16.29	13	16.24	16.35	7	18,132	0.04%
2019/12/03	1	15.70	2	15.45	15.70	-1	18,789	-0.01%
2019/12/02	4	15.08	8	15.19	15.50	-4	19,620	-0.02%
2019/11/29	3	15.57	13	15.83	15.50	-10	19,782	-0.05%
2019/11/28	12	15.70	4	15.75	15.60	8	20,209	0.04%
2019/11/27	2	15.95	4	15.96	16.10	-2	20,992	-0.01%
2019/11/26	16	16.12	31	16.06	16.15	-15	21,042	-0.07%
2019/11/25	45	16.67	34	16.57	16.25	11	20,617	0.05%
2019/11/22	53	16.57	42	16.65	16.15	11	19,834	0.06%
2019/11/21	34	16.49	106	16.17	16.55	-72	18,704	-0.38%	大賣/
2019/11/20	39	15.60	35	15.85	15.70	4	17,910	0.02%
2019/11/19	20	15.48	33	15.57	15.40	-13	17,547	-0.07%
2019/11/18	33	15.20	2	15.30	15.15	31	16,976	0.18%
2019/11/15	31	14.98	22	14.99	14.90	9	16,709	0.05%
2019/11/14	0	0.00	5	14.00	14.00	-5	16,338	-0.03%
2019/11/11	1	13.85	0	0.00	13.60	1	16,621	0.01%
2019/11/07	1	14.10	10	14.10	14.15	-9	16,592	-0.05%
2019/11/06	2	14.50	6	14.50	14.45	-4	16,521	-0.02%
2019/11/05	6	14.70	7	14.74	14.70	-1	16,498	-0.01%
2019/11/04	0	0.00	23	14.75	14.60	-23	16,542	-0.14%
2019/11/01	28	15.00	12	14.86	14.90	16	16,438	0.10%
2019/10/31	60	15.78	66	15.89	15.35	-6	16,321	-0.04%
2019/10/30	0	0.00	4	14.95	15.00	-4	15,333	-0.03%
2019/10/29	0	0.00	23	14.48	14.45	-23	15,140	-0.15%
2019/10/17	0.1	14.55	4	14.60	14.55	-3.9	15,948	-0.02%
2019/10/16	1	14.70	1	14.35	14.40	0	16,089	0.00%
2019/10/15	1	14.60	1	14.60	14.70	0	16,377	0.00%
2019/09/26	4	14.45	0	0.00	14.20	4	16,446	0.02%
2019/09/24	2	14.55	0	0.00	14.55	2	16,485	0.01%
2019/09/20	2	14.65	12	14.67	14.70	-10	16,339	-0.06%
2019/09/19	10	14.55	6	14.60	14.50	4	16,310	0.02%
2019/09/18	2	14.85	1	14.85	14.85	1	16,202	0.01%
2019/09/17	3	15.05	0	0.00	15.00	3	16,088	0.02%
2019/09/16	22	15.16	84	15.37	15.10	-62	15,838	-0.39%
2019/09/12	16	15.02	10	15.07	15.05	6	15,112	0.04%
2019/09/11	27	14.96	21	14.86	15.20	6	14,883	0.04%
2019/09/10	10	14.55	1	14.60	14.55	9	14,308	0.06%
2019/09/09	8	14.51	8	14.66	14.55	0	14,145	0.00%
2019/09/06	16	14.50	10	14.61	14.55	6	13,956	0.04%
2019/09/05	17	14.93	8	14.89	14.75	9	13,659	0.07%
2019/09/04	13	14.93	9	14.99	15.10	4	13,004	0.03%
2019/09/03	10	14.41	8	14.48	14.45	2	12,321	0.02%
2019/09/02	7	14.61	5	14.72	14.80	2	11,884	0.02%
2019/08/30	7	14.44	66	14.37	14.45	-59	11,134	-0.53%
2019/08/28	18	13.00	16	12.95	12.90	2	9,654	0.02%
2019/08/27	8	12.98	12	12.93	12.85	-4	9,632	-0.04%
2019/08/26	4	12.70	0	0.00	12.75	4	9,601	0.04%
2019/08/23	0	0.00	1	13.20	13.15	-1	9,533	-0.01%
2019/08/22	3	13.35	3	13.35	13.50	0	9,474	0.00%
2019/08/21	6	12.88	5	13.10	13.15	1	9,142	0.01%
2019/08/19	1	12.85	0	0.00	12.80	1	9,010	0.01%
2019/08/16	1	13.10	0	0.00	12.80	1	8,950	0.01%
2019/08/12	5	12.50	0	0.00	12.50	5	8,864	0.06%
2019/08/08	0	0.00	1	12.50	12.70	-1	8,897	-0.01%
2019/08/02	0	0.00	46	12.25	12.25	-46	8,777	-0.52%
2019/08/01	6	13.10	22	13.05	13.05	-16	8,634	-0.19%
2019/07/31	17	13.23	14	13.41	13.45	3	8,513	0.04%
2019/07/30	7	13.66	14	13.57	13.40	-7	8,395	-0.08%
2019/07/29	5	13.90	10	14.10	13.85	-5	8,132	-0.06%
2019/07/26	0	0.00	14	13.50	13.50	-14	7,639	-0.18%
2019/07/25	35	13.74	35	13.64	13.40	0	7,599	0.00%
2019/07/24	10	12.95	0	0.00	12.95	10	7,238	0.14%
2019/07/23	20	13.50	20	13.31	13.25	0	7,257	0.00%
2019/07/22	0	0.00	40	13.45	13.60	-40	7,202	-0.56%
2019/07/19	2	13.20	0	0.00	13.05	2	7,063	0.03%
2019/07/18	10	13.10	0	0.00	13.05	10	7,084	0.14%
2019/07/17	2	12.90	3	13.30	13.30	-1	7,012	-0.01%
2019/07/16	1	12.70	0	0.00	12.90	1	6,618	0.02%
2019/07/15	55	12.69	54	12.55	12.65	1	6,514	0.02%
2019/07/12	10	12.15	0	0.00	12.15	10	6,223	0.16%
2019/06/27	2	11.70	2	11.75	11.75	0	8,918	0.00%
2019/06/25	10	12.35	5	11.90	11.80	5	8,900	0.06%
2019/06/24	0	0.00	20	11.85	12.00	-20	8,807	-0.23%
2019/06/19	2	12.00	2	11.85	11.85	0	9,136	0.00%
2019/06/17	2	11.50	52	11.55	11.50	-50	9,669	-0.52%
2019/06/13	5	11.80	1	11.75	11.75	4	9,785	0.04%
2019/06/12	10	11.79	10	11.65	11.65	0	9,772	0.00%
2019/06/11	3	11.70	0	0.00	11.90	3	9,632	0.03%
2019/05/24	5	10.90	0	0.00	10.75	5	10,045	0.05%
2019/05/21	20.1	11.05	0	0.00	11.10	20.1	10,370	0.19%
2019/05/17	5	12.15	10	11.98	11.90	-5	10,694	-0.05%
2019/05/15	5	12.10	0	0.00	12.15	5	11,275	0.04%
2019/05/14	0	0.00	69	11.32	11.50	-69	11,395	-0.61%
2019/05/10	10	11.85	0	0.00	11.75	10	11,519	0.09%
2019/05/09	0	0.00	1	12.15	12.10	-1	11,449	-0.01%
2019/05/08	3	12.60	0	0.00	12.70	3	11,407	0.03%
2019/05/06	10	12.50	2	12.60	12.40	8	11,457	0.07%
2019/05/02	21	12.65	60	12.50	12.95	-39	11,512	-0.34%
2019/04/30	10	12.40	0	0.00	12.50	10	11,828	0.08%
2019/04/23	10	13.45	0	0.00	13.50	10	12,744	0.08%
2019/04/19	0	0.00	4	13.73	13.65	-4	12,811	-0.03%
2019/04/18	9	13.78	8	13.88	13.55	1	13,033	0.01%
2019/04/17	17	13.98	19	14.00	13.95	-2	13,250	-0.02%
2019/04/16	0	0.00	7	14.21	14.20	-7	13,785	-0.05%
2019/04/15	58	14.02	10	14.17	14.00	48	14,559	0.33%
2019/04/12	27	14.23	25	14.02	13.90	2	14,618	0.01%
2019/04/11	19	14.22	7	14.41	14.15	12	14,573	0.08%
2019/04/10	17	14.99	17	14.84	14.60	0	14,472	0.00%
2019/04/09	38	15.40	22	15.15	14.80	16	14,352	0.11%
2019/04/08	5	14.65	5	15.25	15.30	0	13,921	0.00%
2019/04/03	38	13.99	20	13.93	13.95	18	13,527	0.13%
2019/03/28	30	13.18	0	0.00	13.05	30	13,781	0.22%
2019/03/26	12	13.56	0	0.00	13.55	12	13,781	0.09%
2019/03/25	10	13.70	35	13.75	13.75	-25	13,752	-0.18%
2019/03/22	8	14.53	20	14.20	14.10	-12	13,772	-0.09%
2019/03/21	20	14.29	0	0.00	14.15	20	13,846	0.14%
2019/03/20	5	14.40	6	14.25	14.30	-1	13,962	-0.01%
2019/03/18	11	13.91	0	0.00	13.85	11	14,141	0.08%
2019/03/15	0	0.00	4	13.75	13.75	-4	15,426	-0.03%
2019/03/14	0	0.00	9	13.50	13.45	-9	15,854	-0.06%
2019/03/13	0	0.00	3	13.50	13.40	-3	16,657	-0.02%
2019/03/08	23	13.58	0	0.00	13.60	23	17,402	0.13%
2019/03/07	46	14.05	0	0.00	13.70	46	17,504	0.26%
2019/03/06	30	14.05	0	0.00	14.05	30	17,767	0.17%
2019/03/05	74	14.05	0	0.00	14.00	74	17,887	0.41%
2019/03/04	74	13.86	0	0.00	14.20	74	17,941	0.41%
2019/02/21	2	14.00	0	0.00	14.00	2	18,374	0.01%
2019/02/20	2	14.23	1	14.25	14.20	1	18,544	0.01%
2019/02/19	1	14.35	10	14.35	14.40	-9	18,906	-0.05%
2019/02/18	10	14.15	11	14.47	14.10	-1	19,488	-0.01%
2019/02/15	11	14.23	3	14.38	14.10	8	19,524	0.04%
2019/02/14	16	14.15	47	13.97	14.10	-31	19,259	-0.16%
2019/02/13	37	13.73	1	13.65	13.65	36	18,769	0.19%
2019/02/12	0	0.00	43	13.55	13.90	-43	18,572	-0.23%
2019/01/25	0	0.00	6	13.20	13.15	-6	18,707	-0.03%
2019/01/24	1	13.35	0	0.00	13.25	1	18,874	0.01%
2019/01/23	1	13.20	0	0.00	13.35	1	18,954	0.01%
2019/01/22	3	13.28	7	13.33	13.10	-4	19,032	-0.02%
2019/01/21	9	14.22	12	14.04	13.90	-3	18,660	-0.02%
2019/01/18	0	0.00	1	13.80	13.90	-1	18,513	-0.01%
2019/01/17	18	13.94	1	13.70	13.75	17	18,514	0.09%
2019/01/16	0	0.00	3	13.85	13.90	-3	18,396	-0.02%
2019/01/15	22	13.85	16	13.81	13.65	6	18,118	0.03%
2019/01/14	12	13.35	10	13.35	13.45	2	17,558	0.01%
2019/01/11	5	13.55	10	13.40	13.35	-5	17,517	-0.03%
2019/01/10	1	13.40	2	13.50	13.45	-1	17,403	-0.01%
2019/01/08	16	14.28	35	14.28	14.55	-19	16,910	-0.11%
2019/01/07	10	14.06	4	14.25	14.40	6	16,250	0.04%
2019/01/02	0	0.00	6	13.40	13.15	-6	15,392	-0.04%
2018/12/28	2	13.05	0	0.00	13.10	2	15,350	0.01%
2018/12/27	14	13.53	14	13.40	13.05	0	15,497	0.00%
2018/12/24	0	0.00	20	13.20	13.15	-20	15,171	-0.13%
2018/12/22	5	13.00	3	13.08	13.25	2	15,044	0.01%
2018/12/21	4	13.13	0	0.00	13.20	4	14,973	0.03%
2018/12/20	0	0.00	30	12.50	12.60	-30	14,911	-0.20%
2018/12/17	0	0.00	6	12.45	12.30	-6	15,113	-0.04%
2018/12/14	5	12.45	35	12.23	12.60	-30	15,534	-0.19%
2018/12/13	1	12.45	25	12.41	12.25	-24	15,407	-0.16%
2018/12/12	9	12.95	16	12.94	12.90	-7	15,294	-0.05%
2018/12/11	25	13.28	15	12.93	12.90	10	15,285	0.07%
2018/12/10	34	13.70	62	13.85	13.60	-28	15,357	-0.18%
2018/12/07	5	13.60	2	13.15	13.75	3	14,342	0.02%
2018/12/06	78	12.78	6	14.18	12.50	72	14,332	0.50%
2018/12/05	41	13.15	51	13.42	13.75	-10	14,145	-0.07%
2018/12/04	0	0.00	2	13.20	13.20	-2	14,467	-0.01%
2018/12/03	0	0.00	1	13.05	12.85	-1	14,798	-0.01%
2018/11/30	2	12.30	2	12.30	12.30	0	15,372	0.00%
2018/11/29	20	12.18	82	12.59	12.10	-62	16,645	-0.37%
2018/11/28	0	0.00	65	12.79	12.80	-65	16,412	-0.40%
2018/11/27	26	12.63	20	12.73	12.90	6	16,444	0.04%
2018/11/26	5	12.65	0	0.00	12.55	5	16,484	0.03%
2018/11/23	81	12.43	5	12.41	12.40	76	16,524	0.46%
2018/11/22	26	12.55	25	12.75	12.30	1	16,605	0.01%
2018/11/21	21	12.95	20	13.05	13.10	1	16,482	0.01%
2018/11/20	32	12.94	29	12.93	12.95	3	16,511	0.02%
2018/11/19	32	13.15	14	13.04	13.15	18	16,536	0.11%
2018/11/16	44	13.10	12	12.93	13.00	32	16,487	0.19%
2018/11/15	58	12.47	63	12.40	12.50	-5	16,133	-0.03%
2018/11/13	0	0.00	5	10.80	10.80	-5	17,751	-0.03%
2018/11/12	5	10.50	20	10.59	10.65	-15	18,723	-0.08%
2018/11/09	15	10.37	15	10.50	10.45	0	19,500	0.00%
2018/11/08	15	10.58	0	0.00	10.50	15	20,407	0.07%
2018/11/07	1	10.45	0	0.00	10.60	1	20,800	0.00%
2018/10/30	5	9.64	5	9.90	9.86	0	20,460	0.00%
2018/10/29	15	9.18	15	9.22	9.10	0	20,271	0.00%
2018/10/25	12	9.53	39	9.52	9.43	-27	20,159	-0.13%
2018/10/24	6	9.93	5	9.95	10.05	1	20,069	0.00%
2018/10/23	5	10.10	5	10.15	10.05	0	20,000	0.00%
2018/10/19	0	0.00	2	10.00	10.00	-2	19,919	-0.01%
2018/10/17	0	0.00	2	10.35	10.35	-2	19,788	-0.01%
2018/10/16	6	10.48	7	10.52	10.45	-1	19,689	-0.01%
2018/10/15	12	10.57	0	0.00	10.30	12	19,541	0.06%
2018/10/11	1	9.88	0	0.00	9.77	1	19,307	0.01%
2018/10/09	2	10.90	0	0.00	10.85	2	19,114	0.01%
2018/10/08	10	11.25	0	0.00	11.15	10	19,037	0.05%
2018/10/05	0	0.00	2	10.90	11.05	-2	18,940	-0.01%
2018/10/04	2	11.60	2	11.60	11.50	0	18,673	0.00%
2018/10/03	17	11.81	3	11.70	11.45	14	18,707	0.07%
2018/10/02	15	12.20	0	0.00	12.20	15	18,322	0.08%
2018/10/01	0	0.00	3	12.45	12.50	-3	18,207	-0.02%
2018/09/28	1	12.25	6	12.16	12.30	-5	18,148	-0.03%
2018/09/27	31	12.53	37	12.51	12.30	-6	18,060	-0.03%
2018/09/26	1	12.40	0	0.00	12.30	1	17,822	0.01%
2018/09/25	12	12.43	0	0.00	12.55	12	17,762	0.07%
2018/09/20	17	12.25	7	12.75	12.25	10	17,320	0.06%
2018/09/19	3	13.15	0	0.00	13.05	3	16,795	0.02%
2018/09/18	10	13.44	0	0.00	13.30	10	16,584	0.06%
2018/09/17	14	13.42	3	13.55	13.50	11	16,401	0.07%
2018/09/14	5	13.74	5	14.03	14.00	0	16,153	0.00%
2018/09/13	1	12.80	6	13.17	13.20	-5	15,673	-0.03%
2018/09/12	55	13.35	11	13.40	13.20	44	15,263	0.29%
2018/09/11	17	13.70	18	13.49	13.90	-1	14,759	-0.01%
2018/09/10	14	13.24	8	14.24	13.05	6	14,108	0.04%
2018/09/07	5	14.73	3	14.65	14.45	2	13,489	0.01%
2018/09/06	17	14.94	21	14.89	14.70	-4	12,912	-0.03%
2018/09/05	56	15.92	27	16.14	15.10	29	12,083	0.24%
2018/09/04	2	15.88	0	0.00	16.05	2	10,813	0.02%
2018/09/03	29	16.08	2	15.83	15.65	27	10,756	0.25%
2018/08/31	6	16.61	5	16.51	16.70	1	10,728	0.01%
2018/08/30	19	16.27	13	16.19	16.00	6	10,548	0.06%
2018/08/29	19	15.88	48	16.10	16.10	-29	10,415	-0.28%
2018/08/28	16	15.03	7	15.21	15.20	9	10,336	0.09%
2018/08/27	6	14.99	30	15.05	15.10	-24	10,217	-0.23%
2018/08/24	29	15.22	20	15.23	15.05	9	10,035	0.09%
2018/08/23	21	15.70	27	15.65	16.00	-6	9,818	-0.06%
2018/08/22	13	14.93	40	14.95	15.05	-27	9,524	-0.28%
2018/08/21	35	14.97	57	15.17	15.30	-22	9,321	-0.24%
2018/08/20	34	14.54	43	14.37	14.20	-9	7,900	-0.11%
2018/08/17	31	14.05	15	13.97	14.30	16	6,493	0.25%
2018/08/16	62	12.65	73	12.79	13.00	-11	5,438	-0.20%
2018/08/15	57	11.88	92	11.95	12.20	-35	4,606	-0.76%
2018/08/14	25	11.11	36	11.10	11.25	-11	3,657	-0.30%
2018/08/13	6	10.20	0	0.00	10.25	6	3,157	0.19%
2018/08/10	1	10.60	6	10.57	10.45	-5	3,020	-0.17%
2018/07/27	10	9.83	0	0.00	9.84	10	2,843	0.35%
2018/07/17	0	0.00	1	9.55	9.46	-1	2,836	-0.04%
2018/06/13	0	0.00	10	10.20	10.25	-10	2,509	-0.40%
2018/06/01	0	0.00	2	9.50	9.40	-2	1,942	-0.10%
2018/05/28	2	9.16	0	0.00	9.23	2	1,853	0.11%
2018/05/15	0	0.00	2	9.24	9.21	-2	1,960	-0.10%
2018/05/08	12	9.58	10	9.50	9.50	2	2,023	0.10%
2018/05/03	0	0.00	2	9.41	9.43	-2	1,996	-0.10%
2018/04/26	2	9.42	0	0.00	9.30	2	2,080	0.10%
2018/04/24	2	9.44	0	0.00	9.48	2	2,111	0.09%
2018/04/23	5	9.90	0	0.00	9.71	5	2,117	0.24%
2018/04/09	7	9.80	0	0.00	9.63	7	2,626	0.27%
2018/03/29	10	10.00	10	9.83	9.83	0	2,842	0.00%
2018/03/28	0	0.00	4	9.72	9.70	-4	2,858	-0.14%
2018/03/23	2	9.36	0	0.00	9.40	2	3,587	0.06%
2018/03/16	20	9.92	20	9.87	9.86	0	3,785	0.00%
2018/03/15	0	0.00	2	10.10	10.00	-2	3,989	-0.05%
2018/03/14	10	9.85	0	0.00	9.86	10	3,935	0.25%
2018/03/13	5	9.90	5	10.00	9.85	0	3,952	0.00%
2018/03/06	4	9.43	0	0.00	9.41	4	4,230	0.09%
2018/02/27	0	0.00	5	9.80	9.58	-5	4,687	-0.11%
2018/02/26	0	0.00	13	9.47	9.50	-13	4,776	-0.27%
2018/02/23	15	9.48	2	9.48	9.40	13	4,775	0.27%
2018/02/12	0	0.00	2	9.00	9.06	-2	4,960	-0.04%
2018/02/05	7	9.98	9	9.97	10.00	-2	5,214	-0.04%
2018/02/02	3	10.28	0	0.00	10.25	3	5,250	0.06%
2018/01/25	1	10.20	0	0.00	10.20	1	6,146	0.02%
2018/01/23	2	10.15	0	0.00	10.15	2	6,663	0.03%
2018/01/22	2	10.15	0	0.00	10.20	2	6,673	0.03%
2018/01/18	4	10.38	0	0.00	10.35	4	6,762	0.06%
2018/01/11	0	0.00	10	10.50	10.45	-10	6,785	-0.15%
2018/01/09	0	0.00	2	10.85	10.75	-2	6,613	-0.03%
2018/01/04	1	10.65	1	10.60	10.65	0	6,308	0.00%
2018/01/03	0	0.00	10	10.65	10.60	-10	6,260	-0.16%