金像電 (2368)-凱基-八德券商分點個股進出

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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510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-八德券商分點個股進出

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-八德券商分點個股進出
凱基-八德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
2024/11/21	3	189.00	13	187.23	188.50	-10	4,565	-0.22%
2024/11/19	1	177.00	0	0.00	177.50	1	4,461	0.02%
2024/11/18	6	178.83	7	176.50	176.50	-1	4,554	-0.02%
2024/11/15	3	182.17	4	184.25	182.00	-1	4,671	-0.02%
2024/11/14	1	180.00	3	178.83	180.00	-2	4,698	-0.04%
2024/11/13	3	172.17	3	177.00	177.50	0	4,636	0.00%
2024/11/12	2	173.25	1.1	173.68	172.50	0.9	4,625	0.02%
2024/11/11	6	178.92	0	0.00	180.00	6	4,589	0.13%
2024/11/08	10	183.80	2.1	183.00	181.50	7.9	4,610	0.17%
2024/11/07	5.1	188.01	1	188.50	188.50	4.1	4,627	0.09%
2024/11/06	2.1	187.83	1	192.50	188.50	1.1	4,813	0.02%
2024/11/05	1	190.02	20	189.98	190.00	-19	4,905	-0.39%
2024/11/04	5	188.10	2	189.50	189.00	3	5,052	0.06%
2024/11/01	1	187.00	3	185.00	188.00	-2	5,123	-0.04%
2024/10/30	7	188.93	0	0.00	188.50	7	5,273	0.13%
2024/10/29	0	193.50	0	0.00	194.00	0	5,459	0.00%
2024/10/28	2	196.75	0	0.00	195.00	2	5,572	0.04%
2024/10/25	1	198.00	0	0.00	198.00	1	5,616	0.02%
2024/10/24	1	197.50	1	198.00	198.00	0	5,654	0.00%
2024/10/23	5	202.00	6	200.58	200.50	-1	5,705	-0.02%
2024/10/22	1	201.00	7	201.93	203.00	-6	5,762	-0.10%
2024/10/21	1	196.00	10.4	195.02	198.00	-9.4	5,748	-0.16%
2024/10/18	1	193.00	1	191.50	191.50	0	5,741	0.00%
2024/10/17	1	190.50	1	192.50	193.00	0	5,795	0.00%
2024/10/16	1	186.50	0	0.00	189.50	1	5,821	0.02%
2024/10/11	3	186.50	2	189.50	187.00	1	6,114	0.02%
2024/10/09	1	189.00	0	0.00	185.00	1	6,170	0.02%
2024/10/08	2	188.00	1	190.00	190.00	1	6,157	0.02%
2024/10/07	0	0.00	1	193.00	193.50	-1	6,310	-0.02%
2024/10/04	3	189.50	4	192.38	187.50	-1	6,443	-0.02%
2024/10/01	5	197.30	0	0.00	197.00	5	6,667	0.07%
2024/09/30	1	198.00	0	0.00	198.00	1	6,740	0.01%
2024/09/24	0.1	200.00	0	0.00	201.00	0.1	7,508	0.00%
2024/09/23	1	203.00	0	203.00	202.00	1	7,589	0.01%
2024/09/20	1	205.00	3	206.17	203.50	-2	7,634	-0.03%
2024/09/19	1	203.00	3	203.33	205.00	-2	7,683	-0.03%
2024/09/18	5.1	200.21	1	201.00	199.00	4.1	7,939	0.05%
2024/09/16	1	203.00	2	205.00	205.50	-1	8,071	-0.01%
2024/09/13	2	201.75	3	203.00	202.50	-1	8,150	-0.01%
2024/09/12	1	205.00	0.3	204.00	205.00	0.7	8,175	0.01%
2024/09/11	4	198.50	1	199.50	198.50	3	8,198	0.04%
2024/09/10	2	194.75	5	197.30	196.50	-3	8,239	-0.04%
2024/09/09	8.1	200.88	13	202.23	203.50	-4.9	8,226	-0.06%
2024/09/06	2.2	204.17	1	204.50	204.50	1.2	8,334	0.01%
2024/09/05	5	210.20	2	211.75	206.00	3	8,364	0.04%
2024/09/04	6	210.17	5	213.20	210.50	1	8,305	0.01%
2024/09/03	4	219.75	9	217.83	220.00	-5	8,197	-0.06%
2024/09/02	3	212.67	4	213.88	209.00	-1	7,993	-0.01%
2024/08/30	1	211.50	1	211.00	211.00	0	7,994	0.00%
2024/08/29	1	207.00	0	0.00	213.50	1	8,044	0.01%
2024/08/28	1	207.00	1	209.00	209.00	0	8,055	0.00%
2024/08/27	1	210.00	0	0.00	211.00	1	8,088	0.01%
2024/08/26	1	216.00	3	212.50	210.00	-2	8,142	-0.02%
2024/08/23	2	212.50	4	211.88	216.00	-2	8,162	-0.02%
2024/08/22	2	211.75	0	0.00	211.50	2	8,229	0.02%
2024/08/21	1	213.00	1.2	213.33	213.50	-0.2	8,278	0.00%
2024/08/20	8	218.94	6	214.67	213.50	2	8,350	0.02%
2024/08/19	9	218.22	10	220.30	221.00	-1	8,351	-0.01%
2024/08/16	2	215.25	8	214.69	217.00	-6	8,237	-0.07%
2024/08/15	1	209.48	1.4	208.29	206.50	-0.4	8,124	0.00%
2024/08/14	10	207.70	6	206.50	206.50	4	8,158	0.05%
2024/08/13	0	210.00	1	211.00	207.50	-1	8,194	-0.01%
2024/08/12	8	209.13	7	207.07	207.00	1	8,464	0.01%
2024/08/09	7	214.14	11	216.09	208.00	-4	8,525	-0.05%
2024/08/08	12	212.00	10	208.95	209.00	2	8,392	0.02%
2024/08/07	1	202.00	6.9	200.81	207.00	-5.9	8,229	-0.07%
2024/08/06	5	187.20	2	188.50	188.50	3	8,282	0.04%
2024/08/05	5.4	191.63	0	0.00	187.00	5.4	8,269	0.07%
2024/08/02	7	215.29	1	219.00	207.50	6	8,254	0.07%
2024/08/01	3	228.33	7	228.64	228.00	-4	8,092	-0.05%
2024/07/31	1	219.00	1.3	217.00	219.50	-0.3	7,955	0.00%
2024/07/30	0	0.00	2	213.25	215.00	-2	7,890	-0.03%
2024/07/26	0	0.00	0.1	205.50	210.00	-0.1	7,869	0.00%
2024/07/23	2	211.50	2	209.75	212.00	0	7,878	0.00%
2024/07/22	2	198.75	3	201.00	200.00	-1	7,871	-0.01%
2024/07/19	4	209.25	6	206.00	205.50	-2	7,916	-0.03%
2024/07/18	5	216.00	2	217.25	215.00	3	7,951	0.04%
2024/07/17	20	224.03	5	224.00	224.00	15	8,014	0.19%
2024/07/16	6	225.83	2	229.75	223.50	4	8,171	0.05%
2024/07/15	4	220.63	3	222.50	223.50	1	8,113	0.01%
2024/07/12	1.1	218.18	1	220.50	215.00	0.1	8,065	0.00%
2024/07/11	7	220.21	11	221.32	220.00	-4	8,071	-0.05%
2024/07/10	0	0.00	2	222.50	220.00	-2	8,158	-0.02%
2024/07/09	2	221.75	1	223.00	224.00	1	8,299	0.01%
2024/07/08	5	228.30	3	228.33	227.50	2	8,155	0.02%
2024/07/05	2	227.50	9	226.61	229.00	-7	8,056	-0.09%
2024/07/04	1	217.00	0	0.00	217.00	1	7,806	0.01%
2024/07/03	3	214.33	6	215.25	215.00	-3	7,776	-0.04%
2024/07/02	7	214.00	12.2	213.98	213.50	-5.2	7,685	-0.07%
2024/07/01	2	206.25	3	205.00	203.50	-1	7,463	-0.01%
2024/06/28	13	205.19	15	204.70	207.00	-2	7,435	-0.03%
2024/06/27	8.1	194.81	0	0.00	193.00	8.1	7,250	0.11%
2024/06/26	2	200.50	1.5	201.17	201.00	0.5	7,241	0.01%
2024/06/25	4	199.00	1	200.00	200.00	3	7,281	0.04%
2024/06/24	9.1	206.05	12	207.42	204.50	-2.9	7,392	-0.04%
2024/06/21	4	194.75	1	196.50	200.00	3	7,194	0.04%
2024/06/20	2	193.25	6	193.08	195.50	-4	7,139	-0.06%
2024/06/19	6.3	190.00	1	190.50	189.50	5.3	7,264	0.07%
2024/06/18	2	189.00	3	192.17	191.00	-1	7,290	-0.01%
2024/06/17	7.1	191.34	3	192.00	189.00	4.1	7,295	0.06%
2024/06/14	1	190.50	2	192.00	192.00	-1	7,379	-0.01%
2024/06/13	10.1	190.39	2	190.00	188.50	8.1	7,406	0.11%
2024/06/12	2.1	190.10	5	192.10	194.50	-2.9	7,460	-0.04%
2024/06/11	3.2	190.16	0	0.00	187.50	3.2	7,543	0.04%
2024/06/07	3	192.67	0	0.00	192.00	3	7,698	0.04%
2024/06/06	1	197.50	2	196.75	196.50	-1	7,786	-0.01%
2024/06/05	1.1	195.62	1	196.00	195.50	0.1	7,834	0.00%
2024/06/04	1	198.50	2	198.50	198.00	-1	7,920	-0.01%
2024/06/03	3	202.17	4	203.38	202.00	-1	8,167	-0.01%
2024/05/31	9	200.83	1	200.50	199.00	8	8,248	0.10%
2024/05/30	2	205.50	7	204.21	204.00	-5	8,261	-0.06%
2024/05/29	3.1	201.85	2	202.01	201.00	1.1	8,288	0.01%
2024/05/28	2	204.00	2	205.00	202.50	0	8,311	0.00%
2024/05/27	8	204.25	1	203.50	203.50	7	8,295	0.08%
2024/05/24	2	201.25	2	203.25	203.00	0	8,341	0.00%
2024/05/23	5.1	200.79	5	203.70	201.50	0.1	8,308	0.00%
2024/05/22	2	203.50	1	205.00	205.50	1	8,438	0.01%
2024/05/21	3.1	204.82	0	0.00	203.50	3.1	8,606	0.04%
2024/05/20	0	0.00	2	207.50	206.50	-2	8,663	-0.02%
2024/05/17	1	204.50	3	207.00	206.50	-2	8,772	-0.02%
2024/05/16	9	205.56	10	207.35	203.50	-1	8,896	-0.01%
2024/05/15	4	194.88	6	196.75	195.50	-2	8,860	-0.02%
2024/05/14	1	191.00	1	194.00	190.50	0	8,965	0.00%
2024/05/10	7	194.50	4	190.88	193.00	3	9,324	0.03%
2024/05/09	2	200.25	5	199.90	198.50	-3	9,180	-0.03%
2024/05/08	3	194.50	1	194.50	196.50	2	9,192	0.02%
2024/05/07	1	191.50	0	0.00	192.00	1	9,454	0.01%
2024/05/06	2.7	193.33	1	192.00	190.50	1.7	9,494	0.02%
2024/05/03	11	193.64	1	192.00	192.00	10	9,481	0.11%
2024/05/02	2	192.75	1	196.50	196.50	1	9,571	0.01%
2024/04/30	1	201.00	0	0.00	197.00	1	9,607	0.01%
2024/04/29	2	197.50	3	198.83	198.00	-1	9,648	-0.01%
2024/04/26	6	193.92	6	193.75	192.50	0	9,791	0.00%
2024/04/25	3	188.50	2	190.25	187.00	1	9,799	0.01%
2024/04/24	4	195.63	5	197.80	196.50	-1	9,812	-0.01%
2024/04/23	5	185.60	6	187.00	188.00	-1	9,758	-0.01%
2024/04/22	6.2	187.87	2	193.00	182.00	4.2	9,666	0.04%
2024/04/19	3	197.67	3	200.33	196.00	0	9,531	0.00%
2024/04/18	4	204.75	4	204.38	205.00	0	9,488	0.00%
2024/04/17	3.2	201.53	1	201.50	201.50	2.2	9,472	0.02%
2024/04/16	1.2	203.25	0	0.00	201.50	1.2	9,455	0.01%
2024/04/15	7	217.71	3	215.17	212.50	4	9,443	0.04%
2024/04/12	6	229.00	1	231.00	229.50	5	9,313	0.05%
2024/04/11	3	229.17	2	230.25	229.50	1	9,337	0.01%
2024/04/10	2	232.75	0	0.00	230.50	2	9,333	0.02%
2024/04/09	5	236.80	3	239.00	237.00	2	9,352	0.02%
2024/04/08	3	245.33	4	245.61	242.50	-1	9,345	-0.01%
2024/04/03	3	237.33	6	238.43	241.00	-3	9,259	-0.03%
2024/04/02	10	235.20	2	235.00	234.00	8	9,240	0.09%
2024/03/29	2	248.00	3	246.83	245.50	-1	9,152	-0.01%
2024/03/28	2	246.25	3	245.83	244.50	-1	9,107	-0.01%
2024/03/27	8	252.44	11	252.91	251.00	-3	9,052	-0.03%
2024/03/26	3	248.83	7.5	244.00	242.00	-4.5	8,927	-0.05%
2024/03/25	5	253.00	2	250.00	247.50	3	8,912	0.03%
2024/03/22	4	244.88	11	244.50	247.50	-7	8,866	-0.08%
2024/03/21	5	235.40	2	235.75	233.50	3	8,668	0.03%
2024/03/20	2	230.50	2	233.00	229.50	0	8,699	0.00%
2024/03/19	8.5	232.02	1	231.00	229.50	7.5	8,751	0.09%
2024/03/18	10	235.15	5	235.80	238.00	5	8,684	0.06%
2024/03/15	3	233.67	5	231.40	232.50	-2	8,689	-0.02%
2024/03/14	4.1	220.81	3	223.33	220.50	1.1	8,659	0.01%
2024/03/13	3.6	234.22	1	239.50	229.00	2.6	8,739	0.03%
2024/03/12	21	243.31	6.1	241.26	242.50	14.9	8,651	0.17%
2024/03/11	1	249.00	0	0.00	248.00	1	8,593	0.01%
2024/03/08	0	0.00	1	257.50	249.50	-1	8,641	-0.01%
2024/03/07	19	259.24	5	255.30	252.50	14	8,595	0.16%
2024/03/06	2	269.75	2	270.00	274.50	0	8,335	0.00%
2024/03/05	1	263.00	1.1	264.64	265.50	-0.1	8,341	0.00%
2024/03/04	1	259.50	1	262.00	259.00	0	8,359	0.00%
2024/03/01	0	0.00	11	263.00	261.50	-11	8,322	-0.13%
2024/02/27	7	250.43	1	255.00	252.50	6	8,255	0.07%
2024/02/23	0	0.00	3.1	262.62	262.00	-3.1	8,128	-0.04%
2024/02/22	7	254.36	2	256.25	255.50	5	8,003	0.06%
2024/02/21	1	260.00	0	0.00	259.50	1	7,836	0.01%
2024/02/20	2.4	254.58	1	259.00	261.50	1.4	7,793	0.02%
2024/02/19	7.4	271.09	2	273.00	265.00	5.4	7,781	0.07%
2024/02/16	8	272.69	2.2	271.23	275.00	5.8	7,674	0.08%
2024/02/15	0	0.00	2	269.53	273.00	-2	7,656	-0.03%
2024/02/05	2	248.75	4.5	249.04	248.50	-2.5	7,528	-0.03%
2024/02/02	1	240.00	4	240.50	241.00	-3	7,755	-0.04%
2024/01/31	2	231.75	0	0.00	229.00	2	7,741	0.03%
2024/01/30	8	235.69	15.1	234.87	234.00	-7.1	7,738	-0.09%
2024/01/29	3.1	219.76	23	223.13	224.50	-19.9	7,520	-0.26%
2024/01/26	12	222.13	11	219.77	216.50	1	7,612	0.01%
2024/01/25	2	224.00	5	222.30	222.50	-3	7,651	-0.04%
2024/01/24	4	217.88	1	219.50	216.50	3	7,583	0.04%
2024/01/23	2	219.00	3	219.83	221.50	-1	7,645	-0.01%
2024/01/22	3.2	216.44	16.5	219.38	222.00	-13.3	7,580	-0.18%
2024/01/19	9	203.67	3	204.17	204.00	6	7,423	0.08%
2024/01/18	3	200.17	1	205.50	200.50	2	7,433	0.03%
2024/01/17	0.1	210.00	1	216.50	210.50	-0.9	7,369	-0.01%
2024/01/16	0	0.00	1	217.00	214.50	-1	7,386	-0.01%
2024/01/15	1	216.00	4	215.13	216.00	-3	7,379	-0.04%
2024/01/12	0	0.00	2	208.75	208.00	-2	7,425	-0.03%
2024/01/11	5	205.20	5	204.30	206.00	0	7,457	0.00%
2024/01/10	2	200.50	3	198.33	200.00	-1	7,509	-0.01%
2024/01/09	12.2	197.26	2.2	198.77	195.50	10	7,541	0.13%
2024/01/08	2	206.00	2	207.00	204.50	0	7,519	0.00%
2024/01/05	4	208.13	1	205.50	205.50	3	7,562	0.04%
2024/01/04	16	215.97	1	216.50	213.00	15	7,600	0.20%
2024/01/03	3	212.67	5	217.10	218.50	-2	7,637	-0.03%
2023/12/29	2	218.25	2	219.25	218.00	0	7,716	0.00%
2023/12/28	2	216.75	2	220.25	214.50	0	7,853	0.00%
2023/12/27	1	214.00	1	216.50	217.00	0	8,073	0.00%
2023/12/26	2	211.25	2	215.00	215.50	0	8,392	0.00%
2023/12/25	3	216.17	3	214.00	213.50	0	8,610	0.00%
2023/12/22	2	216.25	2	217.50	217.00	0	8,705	0.00%
2023/12/21	8	210.06	2	211.00	210.50	6	8,828	0.07%
2023/12/20	2	212.75	1	217.00	213.50	1	9,114	0.01%
2023/12/19	6	213.42	2	212.50	213.50	4	9,164	0.04%
2023/12/18	1	217.50	4	215.50	216.00	-3	9,215	-0.03%
2023/12/15	4	215.88	2	214.00	215.50	2	9,288	0.02%
2023/12/14	5	226.10	1	220.00	220.00	4	9,289	0.04%
2023/12/13	2	223.50	2	225.00	223.50	0	9,307	0.00%
2023/12/12	6	221.92	6	220.58	219.50	0	9,358	0.00%
2023/12/11	8.2	225.55	4	228.50	220.50	4.2	9,350	0.04%
2023/12/08	9	238.94	8	239.63	238.00	1	9,317	0.01%
2023/12/07	3	226.17	3	226.00	224.50	0	9,137	0.00%
2023/12/06	1	223.50	3	222.58	223.50	-2	9,168	-0.02%
2023/12/05	4	218.00	0	0.00	212.00	4	9,163	0.04%
2023/12/04	4	228.75	1	226.50	224.00	3	9,137	0.03%
2023/12/01	1.1	222.91	2	226.50	229.50	-0.9	9,393	-0.01%
2023/11/30	1	230.50	0	0.00	228.00	1	9,479	0.01%
2023/11/29	1	224.50	3	224.33	225.00	-2	9,460	-0.02%
2023/11/28	2	213.75	1	218.50	217.50	1	9,624	0.01%
2023/11/27	2	213.25	1	215.00	211.50	1	9,746	0.01%
2023/11/24	0	0.00	6	215.25	217.50	-6	9,920	-0.06%
2023/11/23	2.1	216.66	1	219.00	215.50	1.1	9,995	0.01%
2023/11/22	1.2	220.76	1	221.50	221.00	0.2	10,095	0.00%
2023/11/21	2	224.50	4	224.75	225.00	-2	10,258	-0.02%
2023/11/20	2	222.00	1	220.00	223.50	1	10,564	0.01%
2023/11/17	2	220.50	2	221.50	221.50	0	10,825	0.00%
2023/11/16	4	224.75	2	219.00	220.50	2	10,939	0.02%
2023/11/15	3	231.83	2.1	229.06	229.00	0.9	10,990	0.01%
2023/11/14	5.1	232.21	6	230.17	232.00	-0.9	11,656	-0.01%
2023/11/13	5	219.50	16	219.88	217.00	-11	12,092	-0.09%
2023/11/10	3	215.83	5	218.60	220.50	-2	12,229	-0.02%
2023/11/09	4	210.38	16	212.00	215.00	-12	12,137	-0.10%
2023/11/08	0	0.00	1	204.00	209.00	-1	12,248	-0.01%
2023/11/07	1	199.00	2	199.75	200.00	-1	12,491	-0.01%
2023/11/06	10	195.00	3	196.50	197.50	7	12,660	0.06%
2023/11/03	2	191.00	4	189.25	189.00	-2	12,868	-0.02%
2023/11/02	0	0.00	1	184.50	184.00	-1	12,928	-0.01%
2023/11/01	2	175.75	0	0.00	177.00	2	13,071	0.02%
2023/10/31	2	181.25	8	181.44	176.00	-6	13,190	-0.05%
2023/10/27	1	187.00	0	0.00	186.50	1	13,444	0.01%
2023/10/26	5	190.70	4	192.75	187.00	1	13,636	0.01%
2023/10/25	0	0.00	2	201.00	200.50	-2	13,652	-0.01%
2023/10/24	4	199.38	2	199.00	201.50	2	13,863	0.01%
2023/10/23	4	192.63	3	193.83	192.50	1	13,959	0.01%
2023/10/20	3	191.67	2	193.00	192.50	1	14,232	0.01%
2023/10/19	2	197.50	1	198.50	197.50	1	14,457	0.01%
2023/10/18	10	200.25	0	0.00	198.50	10	14,624	0.07%
2023/10/17	1	211.00	1	212.50	207.50	0	14,675	0.00%
2023/10/16	3	214.33	0	0.00	215.00	3	14,732	0.02%
2023/10/12	0	0.00	2	224.50	223.50	-2	14,832	-0.01%
2023/10/11	1	218.00	4.1	218.60	218.00	-3.1	14,997	-0.02%
2023/10/06	2	220.25	10	224.35	221.00	-8	15,293	-0.05%
2023/10/05	3	221.17	3	222.17	222.50	0	15,490	0.00%
2023/10/04	2	219.00	1	218.50	221.00	1	15,730	0.01%
2023/10/03	14.1	222.75	8	221.31	219.00	6.1	15,759	0.04%
2023/10/02	8	223.81	14	228.29	215.50	-6	15,638	-0.04%
2023/09/28	10	212.00	3	216.33	219.50	7	15,485	0.05%
2023/09/27	4	209.38	2	209.00	211.50	2	15,348	0.01%
2023/09/26	1	207.00	0	0.00	204.00	1	15,546	0.01%
2023/09/25	6	213.42	19	213.97	211.00	-13	15,739	-0.08%
2023/09/22	1	198.50	4	198.88	201.00	-3	15,794	-0.02%
2023/09/21	7	192.57	10	189.70	195.00	-3	15,813	-0.02%
2023/09/20	0	0.00	1	193.50	193.50	-1	15,888	-0.01%
2023/09/19	3	191.83	3	191.00	190.00	0	15,919	0.00%
2023/09/18	4	195.75	2	196.75	193.00	2	15,947	0.01%
2023/09/15	1	203.50	2	203.75	203.50	-1	15,915	-0.01%
2023/09/14	12	199.63	5	199.10	199.50	7	16,237	0.04%
2023/09/13	5	193.70	2	194.00	194.00	3	16,324	0.02%
2023/09/12	13	202.31	2	199.75	200.00	11	16,419	0.07%
2023/09/11	2	202.00	3	199.00	199.00	-1	16,718	-0.01%
2023/09/08	1	204.50	1	208.50	208.50	0	16,660	0.00%
2023/09/07	1	212.50	1	214.00	209.50	0	16,783	0.00%
2023/09/06	5	217.30	7.1	218.68	216.50	-2.1	16,895	-0.01%
2023/09/05	2	206.75	4	209.75	208.00	-2	16,863	-0.01%
2023/09/04	2	203.75	5	204.30	206.00	-3	16,963	-0.02%
2023/09/01	8	202.56	3	204.33	201.00	5	17,167	0.03%
2023/08/31	3	212.33	6	212.25	215.50	-3	17,119	-0.02%
2023/08/30	7	208.50	5	208.10	208.50	2	17,335	0.01%
2023/08/29	2	200.25	2	203.25	201.00	0	17,494	0.00%
2023/08/28	6	203.92	4.2	202.45	202.00	1.8	17,497	0.01%
2023/08/25	1	210.50	3	208.17	207.00	-2	17,578	-0.01%
2023/08/24	7.2	218.76	6	218.00	216.50	1.2	17,675	0.01%
2023/08/23	4	209.25	5	208.20	209.00	-1	17,478	-0.01%
2023/08/22	4	203.13	4	202.25	201.50	0	17,694	0.00%
2023/08/21	4	203.13	4	202.88	201.50	0	18,190	0.00%
2023/08/18	14	207.36	13	207.38	203.50	1	18,218	0.01%
2023/08/17	5	197.80	11.4	201.15	206.50	-6.4	17,771	-0.04%
2023/08/16	9	184.72	6.1	184.75	188.00	2.9	17,637	0.02%
2023/08/15	3	180.33	9.1	181.26	180.00	-6.1	18,217	-0.03%
2023/08/14	10	173.65	6	174.67	173.50	4	18,299	0.02%
2023/08/11	5	176.60	13	175.23	178.50	-8	18,279	-0.04%
2023/08/10	14	169.68	2	167.00	166.50	12	18,003	0.07%
2023/08/09	8.1	177.38	16	178.38	179.00	-7.9	17,778	-0.04%
2023/08/08	5	170.10	5	171.40	172.00	0	17,596	0.00%
2023/08/07	4	164.88	11	167.09	168.00	-7	17,423	-0.04%
2023/08/04	2	159.25	0	0.00	158.50	2	17,245	0.01%
2023/08/02	4	159.88	3.1	159.02	157.50	0.9	17,111	0.01%
2023/08/01	9	165.83	3	164.50	165.00	6	16,979	0.04%
2023/07/31	5	174.70	4	169.63	169.50	1	16,856	0.01%
2023/07/28	5	176.00	4.1	177.80	178.50	0.9	16,700	0.01%
2023/07/27	4	179.63	7	180.43	176.00	-3	16,663	-0.02%
2023/07/26	8.1	176.17	5.1	175.57	174.50	3	16,436	0.02%
2023/07/25	7.5	183.29	5.1	185.74	177.00	2.4	16,360	0.01%
2023/07/24	10.1	187.85	4	187.38	188.50	6.1	16,090	0.04%
2023/07/21	5	176.80	7	180.57	181.00	-2	15,856	-0.01%
2023/07/20	1	173.00	2	175.50	175.50	-1	15,743	-0.01%
2023/07/19	3.1	171.82	5	172.40	171.50	-2	15,678	-0.01%
2023/07/18	4	177.75	1	178.00	178.00	3	15,619	0.02%
2023/07/17	2.1	177.72	0	0.00	176.50	2.1	15,444	0.01%
2023/07/14	10.1	179.71	11	178.73	182.00	-0.9	15,399	-0.01%
2023/07/13	3	183.83	4	179.88	180.00	-1	15,223	-0.01%
2023/07/12	11	168.00	9	168.89	170.00	2	15,013	0.01%
2023/07/11	5	161.80	11.7	162.82	163.50	-6.7	14,816	-0.05%
2023/07/10	2	154.50	22	149.27	155.00	-20	14,581	-0.14%
2023/07/07	7	148.00	5	149.90	148.50	2	14,598	0.01%
2023/07/06	21.7	150.76	7	149.00	149.00	14.7	14,706	0.10%
2023/07/05	5	154.50	2	154.25	154.50	3	14,620	0.02%
2023/07/04	11	156.32	6	155.50	155.50	5	14,613	0.03%
2023/07/03	6	151.25	6	152.25	153.00	0	14,426	0.00%
2023/06/30	3	143.33	6	143.92	146.00	-3	14,134	-0.02%
2023/06/29	1	137.50	2	139.25	139.00	-1	13,829	-0.01%
2023/06/28	1	136.00	3	139.33	138.00	-2	13,872	-0.01%
2023/06/27	5	136.80	2	136.75	135.00	3	13,928	0.02%
2023/06/26	3	138.50	1	141.50	138.50	2	13,986	0.01%
2023/06/21	3	143.17	3	143.17	142.00	0	13,981	0.00%
2023/06/20	6	141.58	5	141.80	142.00	1	14,126	0.01%
2023/06/19	6	137.83	4	140.25	140.00	2	14,288	0.01%
2023/06/16	6	141.42	12	141.96	139.50	-6	14,268	-0.04%
2023/06/15	19	136.05	7	138.07	138.00	12	14,089	0.09%
2023/06/14	2	135.00	1	135.50	134.50	1	13,778	0.01%
2023/06/13	3	136.00	3	136.50	136.00	0	13,742	0.00%
2023/06/12	1	135.00	6	134.17	135.00	-5	13,569	-0.04%
2023/06/09	10	138.30	15	139.67	139.00	-5	13,416	-0.04%
2023/06/08	2	134.75	1.1	133.19	133.00	0.9	13,188	0.01%
2023/06/07	0	0.00	4	135.50	134.50	-4	13,041	-0.03%
2023/06/06	14	131.93	3	130.50	130.00	11	13,003	0.08%
2023/06/05	8	132.81	5	132.20	133.00	3	12,873	0.02%
2023/06/02	5	126.70	8.2	127.22	128.00	-3.2	12,646	-0.03%
2023/06/01	4	123.38	4	124.00	125.00	0	12,322	0.00%
2023/05/31	14	123.04	0	0.00	122.00	14	12,268	0.11%
2023/05/30	3	123.50	2	124.75	125.00	1	12,147	0.01%
2023/05/29	1	120.00	0	0.00	121.50	1	12,068	0.01%
2023/05/26	4	124.13	8	123.75	121.50	-4	12,263	-0.03%
2023/05/25	11	120.09	16	120.81	122.50	-5	11,877	-0.04%
2023/05/24	3	109.00	3	111.17	111.50	0	11,324	0.00%
2023/05/23	5	110.60	0	0.00	110.50	5	11,271	0.04%
2023/05/22	14	115.36	6	114.50	113.50	8	11,155	0.07%
2023/05/19	3	109.33	14.5	111.67	113.50	-11.5	10,654	-0.11%
2023/05/18	1	99.30	22	101.67	103.50	-21	9,916	-0.21%
2023/05/17	5	95.28	4	96.98	97.90	1	9,528	0.01%
2023/05/16	1	95.40	1	95.20	95.10	0	9,364	0.00%
2023/05/15	0	0.00	1	95.80	96.70	-1	9,348	-0.01%
2023/05/12	14	92.85	5	94.44	95.50	9	9,433	0.10%
2023/05/11	1	95.20	0	0.00	95.00	1	9,485	0.01%
2023/05/10	4	96.20	0	0.00	96.20	4	9,558	0.04%
2023/05/08	2	97.95	0	0.00	97.20	2	9,808	0.02%
2023/05/05	0	0.00	2	98.30	98.10	-2	9,896	-0.02%
2023/05/04	4	95.98	1	96.70	96.70	3	10,067	0.03%
2023/05/03	2	97.45	2	97.40	96.70	0	10,151	0.00%
2023/05/02	0	0.00	1	98.70	98.20	-1	10,195	-0.01%
2023/04/28	2	99.35	1	99.10	98.60	1	10,223	0.01%
2023/04/27	1	98.40	0	0.00	98.50	1	10,153	0.01%
2023/04/26	7	95.09	7	97.56	98.40	0	10,172	0.00%
2023/04/25	4	97.73	2	97.85	96.40	2	10,097	0.02%
2023/04/24	0	0.00	3	101.67	101.50	-3	10,049	-0.03%
2023/04/21	3	97.83	4	98.18	98.20	-1	10,022	-0.01%
2023/04/20	2	99.75	2	101.00	100.00	0	10,003	0.00%
2023/04/19	2	101.50	3	103.67	101.50	-1	10,094	-0.01%
2023/04/18	2	100.75	0	0.00	101.50	2	10,103	0.02%
2023/04/17	3	103.50	3	103.83	102.50	0	10,135	0.00%
2023/04/14	5	100.08	4	100.38	99.20	1	10,082	0.01%
2023/04/13	3	100.13	3	100.27	99.30	0	10,044	0.00%
2023/04/12	3	101.83	2.8	102.68	102.50	0.2	9,937	0.00%
2023/04/11	1	103.50	6	103.33	103.00	-5	9,756	-0.05%
2023/04/10	0	0.00	14	98.27	98.80	-14	9,568	-0.15%
2023/04/07	1	94.80	0	0.00	95.30	1	9,463	0.01%
2023/04/06	5	94.52	4	95.03	94.10	1	9,350	0.01%
2023/03/31	2	98.10	1	97.30	97.30	1	9,237	0.01%
2023/03/30	20	97.45	23	98.06	97.80	-3	9,224	-0.03%
2023/03/29	14	97.29	1	96.70	96.70	13	9,142	0.14%
2023/03/28	12	97.53	23	98.37	97.70	-11	9,014	-0.12%
2023/03/27	1	97.70	6	97.42	98.00	-5	8,784	-0.06%
2023/03/24	0	0.00	1	94.00	94.00	-1	8,744	-0.01%
2023/03/23	5	94.18	5	95.14	93.20	0	8,620	0.00%
2023/03/22	14	95.99	51.2	96.21	95.40	-37.2	8,401	-0.44%
2023/03/21	2	91.50	6	92.17	92.50	-4	7,819	-0.05%
2023/03/17	0	0.00	2	88.85	89.50	-2	7,608	-0.03%
2023/03/16	5	87.14	1	86.90	86.80	4	7,566	0.05%
2023/03/15	2	88.20	0	0.00	88.20	2	7,605	0.03%
2023/03/14	0	0.00	4	89.08	88.10	-4	7,634	-0.05%
2023/03/13	2	87.40	6	87.77	89.30	-4	7,659	-0.05%
2023/03/10	4.1	87.71	3	88.10	87.70	1.1	7,646	0.01%
2023/03/09	13.1	89.38	1	89.10	89.40	12.1	7,705	0.16%
2023/03/08	2	92.65	1	93.20	92.50	1	7,507	0.01%
2023/03/07	4.1	92.93	8	92.88	93.00	-3.9	7,641	-0.05%
2023/03/06	3	91.20	0	0.00	90.90	3	7,540	0.04%
2023/03/03	0	0.00	2	91.65	90.40	-2	7,685	-0.03%
2023/03/02	3	89.53	1	91.00	89.90	2	7,714	0.03%
2023/03/01	24	91.67	0	0.00	90.80	24	7,713	0.31%
2023/02/24	2	91.95	38	91.04	92.10	-36	7,631	-0.47%
2023/02/23	0	0.00	1	87.80	89.00	-1	7,430	-0.01%
2023/02/22	2	87.15	1	86.90	87.10	1	7,565	0.01%
2023/02/21	7	89.10	7	89.79	88.60	0	7,570	0.00%
2023/02/20	10	89.13	6	89.25	88.50	4	7,537	0.05%
2023/02/17	5	87.00	5	87.42	87.70	0	7,443	0.00%
2023/02/16	3	87.63	6	87.93	88.10	-3	7,570	-0.04%
2023/02/15	3	86.90	6	87.15	87.10	-3	7,865	-0.04%
2023/02/14	3	86.80	5	87.04	86.50	-2	8,028	-0.02%
2023/02/13	2	85.95	2	86.05	86.50	0	8,196	0.00%
2023/02/10	9	85.87	0	0.00	85.10	9	8,434	0.11%
2023/02/09	12	86.72	2	86.85	86.90	10	8,363	0.12%
2023/02/08	3	87.97	1	87.80	87.80	2	8,250	0.02%
2023/02/07	12	87.98	2	88.20	88.00	10	8,254	0.12%
2023/02/06	11	90.53	6	89.27	89.50	5	8,203	0.06%
2023/02/03	0	0.00	4	93.70	93.40	-4	8,194	-0.05%
2023/02/02	7	92.03	11	91.87	93.50	-4	8,215	-0.05%
2023/02/01	3	88.93	3	89.30	89.10	0	8,135	0.00%
2023/01/31	6	87.00	3	86.63	87.30	3	8,206	0.04%
2023/01/30	4	88.53	1	88.00	88.00	3	8,258	0.04%
2023/01/17	1	88.20	0	0.00	88.00	1	8,342	0.01%
2023/01/16	1	88.00	1	89.60	88.70	0	8,462	0.00%
2023/01/13	1	88.80	0	0.00	89.30	1	8,529	0.01%
2023/01/12	4	90.05	3	88.30	88.60	1	8,742	0.01%
2023/01/11	0	0.00	1	93.50	90.90	-1	8,825	-0.01%
2023/01/09	3	89.07	6	89.63	91.00	-3	9,201	-0.03%
2023/01/06	1	85.00	10	86.61	87.20	-9	9,460	-0.10%
2023/01/05	10	85.85	1	88.00	85.20	9	9,816	0.09%
2023/01/04	5	87.50	0	0.00	87.00	5	9,979	0.05%
2023/01/03	0	0.00	2	89.40	89.20	-2	10,081	-0.02%
2022/12/30	1	87.70	2	88.65	86.80	-1	10,259	-0.01%
2022/12/28	6	86.47	2	87.95	85.80	4	10,960	0.04%
2022/12/26	1	89.20	0	0.00	89.00	1	11,494	0.01%
2022/12/23	3	87.83	2	87.85	88.40	1	11,992	0.01%
2022/12/22	8	89.76	1	91.80	89.40	7	12,229	0.06%
2022/12/21	3	91.50	2	90.20	90.20	1	12,393	0.01%
2022/12/20	8	93.03	0	0.00	91.80	8	12,656	0.06%
2022/12/16	4	93.30	5	94.44	95.70	-1	13,483	-0.01%
2022/12/15	1	97.10	0	0.00	96.60	1	13,535	0.01%
2022/12/14	1	96.40	1	96.70	97.00	0	13,841	0.00%
2022/12/13	4	96.30	14	96.16	95.00	-10	14,007	-0.07%
2022/12/12	1	94.70	1	95.40	95.50	0	14,126	0.00%
2022/12/09	2	95.45	2	96.30	95.50	0	14,169	0.00%
2022/12/08	2	95.05	1	95.20	95.20	1	14,202	0.01%
2022/12/07	8	95.01	6	95.30	95.50	2	14,220	0.01%
2022/12/06	3	98.33	1	98.40	97.90	2	14,235	0.01%
2022/12/05	0.1	99.70	0	0.00	98.30	0.1	14,275	0.00%
2022/12/02	3	99.47	0	0.00	99.10	3	14,301	0.02%
2022/12/01	1	100.00	10	100.04	100.50	-9	14,353	-0.06%
2022/11/30	1	97.30	0	0.00	97.50	1	14,355	0.01%
2022/11/29	10	99.15	2	97.90	97.50	8	14,502	0.06%
2022/11/28	3	102.17	3	100.83	102.50	0	14,402	0.00%
2022/11/25	10	100.40	9	99.70	100.00	1	14,421	0.01%
2022/11/24	0	0.00	3	100.33	100.50	-3	14,483	-0.02%
2022/11/23	2	98.45	4	98.60	98.70	-2	14,507	-0.01%
2022/11/22	16	97.19	4	97.20	97.10	12	14,530	0.08%
2022/11/21	2	98.60	15	98.08	98.50	-13	14,571	-0.09%
2022/11/18	4	98.63	5	98.04	97.10	-1	14,534	-0.01%
2022/11/17	2	97.95	1	98.50	98.70	1	14,434	0.01%
2022/11/16	0	0.00	2	96.70	96.80	-2	14,513	-0.01%
2022/11/15	5	95.42	0	0.00	95.60	5	14,608	0.03%
2022/11/14	14	97.38	17	96.91	97.30	-3	14,948	-0.02%
2022/11/11	6	97.78	18	96.14	94.00	-12	15,166	-0.08%
2022/11/10	2	94.20	2	92.40	94.00	0	15,028	0.00%
2022/11/09	30	91.48	32	91.43	92.00	-2	15,278	-0.01%
2022/11/08	13	90.19	11	91.03	89.20	2	15,431	0.01%
2022/11/07	1	87.60	0	0.00	87.60	1	15,185	0.01%
2022/11/04	0	0.00	11	87.79	88.10	-11	15,145	-0.07%
2022/11/03	2	87.40	10	88.02	87.80	-8	15,102	-0.05%
2022/11/01	1	86.10	0	0.00	86.50	1	15,093	0.01%
2022/10/31	8	84.18	9	85.04	85.60	-1	14,949	-0.01%
2022/10/28	6	82.95	8	82.06	82.10	-2	14,853	-0.01%
2022/10/27	1	80.90	3	80.30	81.50	-2	14,807	-0.01%
2022/10/26	7	77.43	8	77.49	76.90	-1	14,684	-0.01%
2022/10/25	4	79.20	0	0.00	78.40	4	14,672	0.03%
2022/10/24	3	81.23	5	81.24	80.00	-2	14,785	-0.01%
2022/10/21	3	80.73	1	79.90	79.90	2	14,848	0.01%
2022/10/20	14	80.85	7	81.67	82.30	7	14,883	0.05%
2022/10/19	0	0.00	1	83.60	83.00	-1	14,935	-0.01%
2022/10/18	13	85.47	2	83.45	83.00	11	15,190	0.07%
2022/10/17	11.1	84.20	4	82.65	84.60	7.1	15,263	0.05%
2022/10/14	18	90.46	19	90.51	88.00	-1	15,056	-0.01%
2022/10/13	12	89.32	13	89.23	88.80	-1	14,846	-0.01%
2022/10/12	8	85.99	7	87.77	90.50	1	14,838	0.01%
2022/10/11	19.5	86.00	12	85.18	85.10	7.5	15,139	0.05%
2022/10/07	15	92.37	4	94.33	91.50	11	15,242	0.07%
2022/10/06	2	95.20	1	94.80	94.80	1	15,505	0.01%
2022/10/05	17	94.38	18	94.00	94.60	-1	15,616	-0.01%
2022/10/04	10	92.13	10	92.29	92.90	0	15,765	0.00%
2022/10/03	6	94.13	4	94.58	93.80	2	15,903	0.01%
2022/09/30	8	90.01	11	90.41	92.80	-3	15,691	-0.02%
2022/09/29	6	88.17	5	87.04	86.00	1	15,337	0.01%
2022/09/28	6	90.48	0	0.00	89.20	6	15,337	0.04%
2022/09/27	8.1	95.64	25	93.73	94.00	-16.9	15,426	-0.11%
2022/09/26	8	98.13	7.6	97.21	97.00	0.4	15,254	0.00%
2022/09/23	26	101.21	19.7	100.52	102.00	6.3	15,044	0.04%
2022/09/22	14.2	93.95	12	93.94	95.00	2.2	14,706	0.01%
2022/09/21	2.1	89.15	3	89.80	93.70	-0.9	14,786	-0.01%
2022/09/20	4	90.88	7	91.27	91.10	-3	14,894	-0.02%
2022/09/19	12	89.79	12	90.33	88.10	0	15,034	0.00%
2022/09/06	4	78.18	1	78.70	77.70	3	15,220	0.02%
2022/09/05	11	80.05	8	79.15	78.60	3	15,777	0.02%
2022/09/02	0	0.00	0	79.80	80.10	0	16,650	0.00%
2022/09/01	8	81.99	4	81.30	81.00	4	17,967	0.02%
2022/08/31	2	83.20	6	83.05	83.60	-4	18,273	-0.02%
2022/08/30	1	81.80	2	82.30	82.10	-1	18,237	-0.01%
2022/08/29	6	80.28	2	79.95	80.50	4	18,158	0.02%
2022/08/26	6	83.22	2	83.90	83.40	4	18,113	0.02%
2022/08/25	6	83.70	7	84.26	83.80	-1	18,032	-0.01%
2022/08/24	2	80.50	1	80.30	80.30	1	17,975	0.01%
2022/08/22	4	82.55	25	84.47	82.10	-21	18,094	-0.12%
2022/08/19	0	0.00	3	83.83	83.10	-3	18,040	-0.02%
2022/08/18	1	81.20	2.4	82.97	83.00	-1.4	18,263	-0.01%
2022/08/17	2	82.60	0.6	82.63	82.70	1.4	18,257	0.01%
2022/08/16	2	81.40	2	81.75	82.30	0	18,279	0.00%
2022/08/15	1	80.60	1	80.80	80.50	0	18,163	0.00%
2022/08/12	3	78.53	2	79.80	78.60	1	18,131	0.01%
2022/08/11	4	80.95	2	79.40	79.00	2	18,111	0.01%
2022/08/10	7	77.67	7	77.96	79.30	0	18,135	0.00%
2022/08/09	1	76.60	25	77.16	77.50	-24	17,820	-0.13%
2022/08/08	5	70.14	37	71.27	73.90	-32	17,699	-0.18%
2022/08/05	43	72.17	11	72.45	72.00	32	17,868	0.18%
2022/08/04	30	74.38	5	74.18	72.00	25	17,561	0.14%
2022/08/03	7	80.40	7	80.27	79.90	0	17,371	0.00%
2022/07/29	2	82.10	2	82.00	81.30	0	17,828	0.00%
2022/07/28	7	81.51	7	81.16	81.30	0	18,013	0.00%
2022/07/27	3	81.47	1	82.00	82.00	2	17,969	0.01%
2022/07/26	0	0.00	3	80.60	80.60	-3	17,962	-0.02%
2022/07/25	1	84.10	12	82.40	82.00	-11	18,124	-0.06%
2022/07/22	0	0.00	3	82.87	83.20	-3	18,249	-0.02%
2022/07/21	0	0.00	1	82.70	82.70	-1	18,378	-0.01%
2022/07/20	7	82.30	19	82.82	82.00	-12	18,350	-0.07%
2022/07/19	1	80.00	4	80.30	79.30	-3	18,343	-0.02%
2022/07/18	2	77.85	0	0.00	78.60	2	18,432	0.01%
2022/07/15	3	78.33	3	78.87	78.10	0	18,611	0.00%
2022/07/14	4	76.68	10	76.11	78.00	-6	18,439	-0.03%
2022/07/13	3	73.47	6	73.45	72.80	-3	18,099	-0.02%
2022/07/12	9	70.51	7	70.83	69.30	2	17,954	0.01%
2022/07/11	6	71.38	5	71.98	73.00	1	17,971	0.01%
2022/07/08	29	70.95	30	71.32	72.00	-1	17,874	-0.01%
2022/07/07	27	68.12	24	67.18	69.60	3	17,515	0.02%
2022/07/06	26	67.25	30	66.71	67.80	-4	17,041	-0.02%
2022/07/05	37	65.36	33	66.61	66.70	4	16,886	0.02%
2022/07/04	33	65.66	32	65.55	67.80	1	16,571	0.01%
2022/07/01	7	70.51	2	74.00	68.50	5	16,229	0.03%
2022/06/30	47	78.48	3	81.07	76.10	44	15,884	0.28%
2022/06/29	3	84.23	4	84.68	84.50	-1	15,899	-0.01%
2022/06/28	3	85.00	19	85.33	84.50	-16	15,979	-0.10%
2022/06/27	1	85.50	21	85.63	85.50	-20	16,184	-0.12%
2022/06/24	10	83.47	8	82.55	83.00	2	16,060	0.01%
2022/06/23	1	80.00	2	81.00	79.50	-1	15,859	-0.01%
2022/06/22	3	78.80	0	0.00	78.60	3	15,933	0.02%
2022/06/21	1	79.60	1	79.40	80.90	0	15,950	0.00%
2022/06/20	22	77.90	1	79.80	78.00	21	16,223	0.13%
2022/06/17	21	80.50	35	79.61	79.70	-14	16,427	-0.09%
2022/06/16	4	85.63	19	85.49	83.10	-15	16,176	-0.09%
2022/06/15	18	88.81	16	88.70	87.60	2	16,094	0.01%
2022/06/13	37	93.18	43	92.45	93.70	-6	15,559	-0.04%
2022/06/10	79	90.15	81	88.40	92.90	-2	14,723	-0.01%
2022/06/09	4	83.08	30	82.61	84.50	-26	13,433	-0.19%
2022/06/08	6	80.10	0	0.00	79.80	6	13,093	0.05%
2022/06/02	6	81.23	6	81.43	81.10	0	13,452	0.00%
2022/06/01	4	82.28	3	81.00	81.00	1	13,610	0.01%
2022/05/31	0	0.00	2	81.40	81.30	-2	13,574	-0.01%
2022/05/30	0	0.00	5	80.10	80.90	-5	13,569	-0.04%
2022/05/27	2	76.80	0	0.00	77.60	2	13,579	0.01%
2022/05/26	10	77.53	2	79.00	76.10	8	13,660	0.06%
2022/05/25	2	79.65	1	80.00	79.80	1	13,603	0.01%
2022/05/24	43	80.85	0	0.00	79.40	43	13,724	0.31%
2022/05/23	5	82.36	0	0.00	81.90	5	13,716	0.04%
2022/05/20	5	81.76	0	0.00	81.60	5	13,890	0.04%
2022/05/19	11	82.97	0	0.00	82.60	11	14,125	0.08%
2022/05/18	5	86.68	3	86.67	85.40	2	14,076	0.01%
2022/05/17	3	85.60	2	86.30	87.10	1	14,059	0.01%
2022/05/16	2	86.25	31	86.98	86.10	-29	14,156	-0.20%
2022/05/13	7	85.00	22	86.02	85.50	-15	14,000	-0.11%
2022/05/12	7	83.03	3	83.27	82.20	4	13,723	0.03%
2022/05/11	2	81.90	6	82.93	82.20	-4	13,722	-0.03%
2022/05/10	13	81.12	0	0.00	82.00	13	13,907	0.09%
2022/05/09	7	81.66	3	83.63	83.50	4	13,933	0.03%
2022/05/06	3	82.80	1	82.80	81.80	2	14,152	0.01%
2022/05/05	2	86.55	12	87.10	85.00	-10	14,313	-0.07%
2022/05/04	7	85.09	3	84.97	84.70	4	14,319	0.03%
2022/05/03	11	83.63	9	83.87	83.60	2	14,642	0.01%
2022/04/29	2	83.20	0	0.00	83.00	2	14,949	0.01%
2022/04/28	7	84.13	14	83.73	84.40	-7	15,188	-0.05%
2022/04/27	7	78.73	10	79.62	82.20	-3	15,409	-0.02%
2022/04/26	4	79.33	5	79.42	78.90	-1	15,952	-0.01%
2022/04/25	5	79.72	1	80.10	78.20	4	17,592	0.02%
2022/04/22	18	84.71	10	84.17	83.20	8	18,309	0.04%
2022/04/21	5	88.30	25	87.24	88.60	-20	18,150	-0.11%
2022/04/20	0	0.00	9	83.53	83.90	-9	17,843	-0.05%
2022/04/19	4	81.78	0	0.00	81.90	4	17,777	0.02%
2022/04/18	1	78.10	1.1	79.74	79.00	-0.1	17,769	0.00%
2022/04/15	15	81.67	8	80.79	80.40	7	17,699	0.04%
2022/04/14	2	83.50	3	84.07	84.70	-1	17,725	-0.01%
2022/04/13	13	81.02	15	81.90	82.70	-2	17,740	-0.01%
2022/04/12	6	80.43	6	81.83	81.50	0	17,866	0.00%
2022/04/11	3	81.17	4	81.08	80.60	-1	18,185	-0.01%
2022/04/08	30	84.06	0	0.00	84.30	30	18,338	0.16%
2022/04/07	3	85.37	5	85.30	83.70	-2	18,264	-0.01%
2022/04/06	15	87.69	7	88.56	86.50	8	18,269	0.04%
2022/04/01	2.1	88.96	20	88.48	88.10	-17.9	18,349	-0.10%
2022/03/31	2	85.10	2	88.05	85.00	0	18,987	0.00%
2022/03/30	5	87.64	15	87.33	87.50	-10	19,497	-0.05%
2022/03/29	1	85.20	6	84.87	84.90	-5	19,574	-0.03%
2022/03/28	1	84.40	1	83.30	84.10	0	19,911	0.00%
2022/03/25	2	83.40	1	83.90	84.30	1	20,157	0.00%
2022/03/24	0	0.00	2.2	84.14	84.60	-2.2	19,981	-0.01%
2022/03/23	8	84.63	8	84.39	84.00	0	19,952	0.00%
2022/03/22	2	82.50	23	83.17	83.20	-21	19,614	-0.11%
2022/03/21	9	80.67	30	81.20	81.10	-21	19,165	-0.11%
2022/03/18	5	76.90	13	79.43	80.20	-8	19,076	-0.04%
2022/03/17	0	0.00	6	75.58	78.00	-6	18,924	-0.03%
2022/03/16	7	72.09	0	0.00	72.70	7	18,806	0.04%
2022/03/15	19	74.69	18	74.14	73.70	1	19,070	0.01%
2022/03/14	10	76.86	1	77.20	76.20	9	19,058	0.05%
2022/03/11	2	77.00	0	0.00	77.50	2	19,096	0.01%
2022/03/10	2	78.00	3	77.27	77.40	-1	19,112	-0.01%
2022/03/09	6	73.87	6	74.45	74.50	0	19,083	0.00%
2022/03/08	44	74.99	2	73.75	73.00	42	19,352	0.22%
2022/03/07	6	77.33	0	0.00	75.90	6	19,490	0.03%
2022/03/04	2	80.40	2	80.00	79.90	0	19,604	0.00%
2022/03/03	1	81.60	4	81.68	81.20	-3	19,587	-0.02%
2022/03/02	9	82.64	3	81.50	82.00	6	19,606	0.03%
2022/03/01	3	82.97	12	83.51	83.00	-9	19,523	-0.05%
2022/02/25	13	82.01	6	82.92	80.70	7	19,416	0.04%
2022/02/24	8.1	82.02	11	81.06	80.90	-3	19,268	-0.02%
2022/02/23	0	0.00	6	82.18	82.60	-6	19,255	-0.03%
2022/02/22	7	79.54	2	78.90	79.10	5	19,533	0.03%
2022/02/21	12.2	82.76	11	82.98	81.50	1.2	19,734	0.01%
2022/02/18	3	81.63	6	82.17	82.30	-3	19,605	-0.02%
2022/02/17	10	82.10	12	83.33	81.70	-2	19,788	-0.01%
2022/02/16	2	82.15	3	82.03	82.20	-1	20,081	0.00%
2022/02/15	1	80.40	0	0.00	79.70	1	20,243	0.00%
2022/02/14	1	80.80	0	0.00	80.90	1	20,233	0.00%
2022/02/11	2	81.00	0	0.00	80.50	2	20,318	0.01%
2022/02/10	22	81.53	12	81.43	80.30	10	20,465	0.05%
2022/02/09	6	81.98	4	82.15	82.00	2	20,238	0.01%
2022/02/08	4	80.55	10	81.43	82.30	-6	20,134	-0.03%
2022/02/07	4	78.18	12	78.51	79.20	-8	20,136	-0.04%
2022/01/26	8	74.66	8	75.76	75.30	0	19,988	0.00%
2022/01/25	15	77.41	3	76.50	74.60	12	20,253	0.06%
2022/01/24	4	78.70	1	81.10	78.40	3	19,943	0.02%
2022/01/21	17	81.24	20	80.88	79.80	-3	19,748	-0.02%
2022/01/20	7	85.54	16	84.98	84.20	-9	19,449	-0.05%
2022/01/19	58	86.29	26	85.89	88.50	32	19,270	0.17%
2022/01/18	23	83.47	65	84.25	86.50	-42	18,766	-0.22%
2022/01/17	6	79.92	33	80.83	81.90	-27	17,478	-0.15%
2022/01/14	3	72.60	3	72.73	74.60	0	17,043	0.00%
2022/01/13	1	73.50	2	73.75	73.40	-1	17,029	-0.01%
2022/01/12	2	73.00	0	0.00	73.10	2	17,087	0.01%
2022/01/11	5	73.10	0	0.00	73.00	5	17,225	0.03%
2022/01/10	0	0.00	1	74.00	74.40	-1	17,230	-0.01%
2022/01/07	10	74.16	4	73.00	73.80	6	17,320	0.03%
2022/01/06	1	75.50	0	0.00	75.70	1	17,216	0.01%
2022/01/05	8	78.56	5	77.10	76.90	3	17,223	0.02%
2022/01/04	12	79.81	19.4	79.82	79.80	-7.4	17,119	-0.04%
2022/01/03	3	78.50	22	78.51	78.40	-19	17,047	-0.11%
2021/12/30	1	75.90	0	0.00	76.00	1	17,006	0.01%
2021/12/29	3	75.67	2	76.30	77.00	1	17,188	0.01%
2021/12/28	6	76.10	17	75.74	75.30	-11	17,376	-0.06%
2021/12/27	47	79.85	15	78.62	76.80	32	17,290	0.19%
2021/12/24	7	79.54	34	79.19	79.50	-27	16,521	-0.16%
2021/12/23	9	77.03	12	76.79	76.10	-3	16,079	-0.02%
2021/12/22	5	76.62	31	76.75	76.80	-26	16,097	-0.16%
2021/12/21	2	74.15	12.5	74.70	74.80	-10.5	16,350	-0.06%
2021/12/20	1	71.80	3	72.50	72.10	-2	16,748	-0.01%
2021/12/17	4	72.70	0	0.00	71.80	4	17,353	0.02%
2021/12/16	8	72.14	7	72.77	72.90	1	18,473	0.01%
2021/12/15	4	70.73	2	70.85	71.20	2	18,797	0.01%
2021/12/14	6	70.05	1	69.70	69.70	5	19,915	0.03%
2021/12/13	7.5	71.34	1	70.90	70.80	6.5	19,967	0.03%
2021/12/10	2	71.80	1	71.90	71.80	1	20,003	0.00%
2021/12/09	9	73.33	8	74.79	71.80	1	20,153	0.00%
2021/12/08	3	71.77	2	72.70	71.70	1	20,243	0.00%
2021/12/07	2	71.65	2	72.10	71.40	0	20,510	0.00%
2021/12/06	12	71.78	1	71.50	71.50	11	20,847	0.05%
2021/12/03	8	73.00	0	0.00	73.10	8	21,083	0.04%
2021/12/02	6	75.70	7	73.76	73.40	-1	21,248	0.00%
2021/12/01	1	73.80	22	74.16	74.80	-21	21,001	-0.10%
2021/11/30	5	72.04	7	72.81	71.90	-2	20,871	-0.01%
2021/11/29	2	68.60	10	68.23	70.20	-8	20,898	-0.04%
2021/11/26	2	69.20	1	71.00	68.60	1	21,168	0.00%
2021/11/24	3	71.27	1	70.90	71.70	2	21,825	0.01%
2021/11/23	15	70.58	0	0.00	69.50	15	22,059	0.07%
2021/11/22	5	71.34	0	0.00	71.20	5	22,250	0.02%
2021/11/19	11	73.66	5	72.14	72.00	6	22,468	0.03%
2021/11/18	25	76.24	6	76.78	74.30	19	22,692	0.08%
2021/11/17	2	76.30	0	0.00	76.60	2	22,937	0.01%
2021/11/16	9	76.33	4.1	76.32	76.10	4.9	23,234	0.02%
2021/11/15	5	75.70	7	76.57	77.10	-2	23,129	-0.01%
2021/11/12	1	73.10	13	73.10	72.90	-12	22,814	-0.05%
2021/11/11	0	0.00	1	71.00	70.30	-1	22,494	0.00%
2021/11/10	9	69.69	7	69.30	69.30	2	22,421	0.01%
2021/11/09	2.1	72.00	21	71.62	71.40	-18.9	22,333	-0.08%
2021/11/08	2	69.05	3	69.20	68.90	-1	22,056	0.00%
2021/11/05	14	70.81	5	70.26	69.80	9	22,045	0.04%
2021/11/04	9	71.60	18	71.16	70.50	-9	21,995	-0.04%
2021/11/03	8	67.60	6	69.13	69.20	2	21,721	0.01%
2021/11/02	17	67.46	24.1	68.63	68.70	-7.1	21,595	-0.03%
2021/11/01	10	66.58	77	67.00	66.80	-67	21,179	-0.32%
2021/10/29	1	66.30	1	66.80	66.40	0	21,456	0.00%
2021/10/28	4	66.40	0	0.00	66.10	4	21,356	0.02%
2021/10/27	11	66.42	4	66.40	66.50	7	21,276	0.03%
2021/10/26	13	67.32	5	66.50	66.10	8	21,051	0.04%
2021/10/25	21	66.54	24	67.13	67.60	-3	20,900	-0.01%
2021/10/22	7	66.91	46	68.60	69.50	-39	20,581	-0.19%
2021/10/21	10	65.79	15	65.41	65.40	-5	20,217	-0.02%
2021/10/20	4	65.50	2	65.90	65.60	2	20,230	0.01%
2021/10/19	10	66.56	6	65.78	65.20	4	20,243	0.02%
2021/10/18	3	65.07	2	64.00	64.00	1	20,262	0.00%
2021/10/15	4	65.80	8	66.18	65.40	-4	20,318	-0.02%
2021/10/14	7	64.24	2	64.20	63.60	5	20,393	0.02%
2021/10/13	14	64.74	7	63.94	63.50	7	20,486	0.03%
2021/10/12	17	66.54	13	66.83	66.50	4	20,602	0.02%
2021/10/08	10	66.86	12	67.79	67.20	-2	20,877	-0.01%
2021/10/07	12	65.68	10	65.56	66.20	2	20,748	0.01%
2021/10/06	27	64.84	11	62.22	61.90	16	20,929	0.08%
2021/10/05	12	61.08	9	63.32	65.30	3	21,158	0.01%
2021/10/04	31	62.46	15	61.78	61.10	16	21,377	0.07%
2021/10/01	64	63.94	67	62.99	62.00	-3	21,852	-0.01%
2021/09/30	28	64.76	29	65.36	65.00	-1	22,125	0.00%
2021/09/29	101	66.33	99.5	65.62	64.40	1.5	22,091	0.01%	大買/
2021/09/28	71	66.67	67.3	67.26	68.30	3.8	21,963	0.02%
2021/09/27	61.5	67.98	39	68.59	67.80	22.5	21,377	0.11%
2021/09/24	81.8	74.83	55	74.07	73.20	26.8	20,841	0.13%
2021/09/23	48.3	76.11	42.3	76.68	75.20	6	20,504	0.03%
2021/09/22	9	72.60	6	72.80	74.00	3	19,655	0.02%
2021/09/17	46	72.40	67.8	72.92	74.00	-21.8	19,780	-0.11%
2021/09/16	5	67.74	7	68.09	68.10	-2	19,538	-0.01%
2021/09/15	3	67.37	9	67.66	67.90	-6	20,570	-0.03%
2021/09/14	18	66.56	20	67.20	67.10	-2	21,067	-0.01%
2021/09/13	36.1	68.07	15	66.90	66.80	21.1	21,772	0.10%
2021/09/10	21	70.20	24	70.71	71.40	-3	22,090	-0.01%
2021/09/09	43	68.44	21.2	67.98	69.00	21.8	22,192	0.10%
2021/09/08	17.6	65.05	18	65.75	63.40	-0.4	21,866	0.00%
2021/09/07	11.2	69.37	10	68.65	67.50	1.2	21,743	0.01%
2021/09/06	3.1	71.08	2	71.30	71.00	1.1	21,739	0.01%
2021/09/03	0.2	71.80	5.1	72.79	72.80	-4.9	22,282	-0.02%
2021/09/02	26.3	73.37	16.2	72.38	71.80	10.1	22,925	0.04%
2021/09/01	9	73.07	14	73.91	73.90	-5	22,892	-0.02%
2021/08/31	40	71.08	14	72.10	73.50	26	22,774	0.11%
2021/08/30	4	68.80	8	70.03	70.20	-4	22,515	-0.02%
2021/08/27	39	69.10	19	67.58	67.00	20	22,888	0.09%
2021/08/26	31	72.03	15	71.29	71.00	16	22,684	0.07%
2021/08/25	21	72.42	23	72.88	73.60	-2	22,699	-0.01%
2021/08/24	19	70.56	22.2	71.77	71.90	-3.2	22,793	-0.01%
2021/08/23	35	68.18	22	68.34	68.40	13	22,466	0.06%
2021/08/20	3	64.67	12	67.76	68.30	-9	21,927	-0.04%
2021/08/19	14	62.96	13	63.06	62.10	1	21,540	0.00%
2021/08/18	2	60.70	11	62.46	64.20	-9	21,563	-0.04%
2021/08/17	6	59.75	7	58.49	58.40	-1	21,806	0.00%
2021/08/16	4	62.15	6	61.73	61.80	-2	21,904	-0.01%
2021/08/13	6	62.75	5	63.22	63.00	1	22,091	0.00%
2021/08/12	8	66.51	8	66.81	66.70	0	22,137	0.00%
2021/08/11	0	0.00	2	66.60	66.70	-2	22,430	-0.01%
2021/08/10	23	69.21	12	67.91	67.60	11	22,891	0.05%
2021/08/09	4	71.30	3	69.80	69.80	1	23,158	0.00%
2021/08/06	3	70.97	8	72.23	72.00	-5	23,356	-0.02%
2021/08/05	15	71.95	13	72.17	71.60	2	23,597	0.01%
2021/08/04	11	73.76	9	73.18	72.90	2	23,730	0.01%
2021/08/03	1	72.90	1	73.30	72.80	0	23,608	0.00%
2021/08/02	9	71.08	6	71.88	72.60	3	23,615	0.01%
2021/07/30	3	72.40	4	71.80	71.50	-1	23,555	0.00%
2021/07/29	14	72.61	14	73.10	72.50	0	23,566	0.00%
2021/07/28	0	0.00	1	69.00	72.20	-1	23,539	0.00%
2021/07/27	5	74.60	4	72.95	73.00	1	23,608	0.00%
2021/07/26	4	73.58	6	75.68	75.80	-2	23,587	-0.01%
2021/07/23	10	75.02	7	73.71	73.70	3	23,536	0.01%
2021/07/22	8	75.94	8.2	76.37	75.60	-0.2	23,612	0.00%
2021/07/21	13	75.27	8	74.00	74.00	5	23,653	0.02%
2021/07/20	2	73.60	2	74.25	74.90	0	23,966	0.00%
2021/07/19	11	76.40	5.6	75.68	75.50	5.4	24,015	0.02%
2021/07/16	5	77.10	7	77.03	77.40	-2	23,986	-0.01%
2021/07/15	4	79.00	5.1	78.18	77.90	-1.1	23,945	0.00%
2021/07/14	4	79.25	4	79.73	80.10	0	23,673	0.00%
2021/07/13	10	81.46	15	80.27	79.50	-5	23,558	-0.02%
2021/07/12	13	79.93	11	80.30	80.00	2	23,234	0.01%
2021/07/09	15	78.67	13	77.18	77.10	2	22,821	0.01%
2021/07/08	22.4	74.93	31.2	74.83	77.90	-8.8	22,565	-0.04%
2021/07/07	12	73.03	14	73.43	71.50	-2	22,038	-0.01%
2021/07/06	4	69.33	5	70.24	70.50	-1	21,536	0.00%
2021/07/05	10	69.00	14	69.57	69.00	-4	21,469	-0.02%
2021/07/02	6	67.07	5	67.30	67.30	1	21,371	0.00%
2021/07/01	4	67.05	5	66.76	66.90	-1	21,323	0.00%
2021/06/30	7	67.86	6	67.15	66.90	1	21,245	0.00%
2021/06/29	3	67.37	21	67.35	68.60	-18	21,157	-0.09%
2021/06/28	13	68.75	12	68.00	68.50	1	20,979	0.00%
2021/06/25	13	68.69	16	70.26	67.50	-3	20,524	-0.01%
2021/06/24	41	65.85	25	66.13	66.60	16	19,750	0.08%
2021/06/23	3	62.87	29	63.97	67.30	-26	18,688	-0.14%
2021/06/22	45	62.42	21	62.66	61.20	24	18,167	0.13%
2021/06/21	17.1	61.13	47	61.85	62.20	-29.9	17,304	-0.17%
2021/06/18	6	58.70	11	59.89	58.20	-5	16,717	-0.03%
2021/06/17	5	59.12	10	59.06	59.30	-5	16,341	-0.03%
2021/06/16	16	59.46	6	58.87	58.90	10	16,350	0.06%
2021/06/15	13	59.15	16	59.24	59.60	-3	16,266	-0.02%
2021/06/11	45	60.07	12	58.79	58.70	33	16,170	0.20%
2021/06/10	17	59.77	30	60.24	61.50	-13	15,582	-0.08%
2021/06/09	7	56.96	9	58.06	57.00	-2	14,780	-0.01%
2021/06/08	0	0.00	13	57.67	58.00	-13	14,714	-0.09%
2021/06/07	0	0.00	3	55.97	57.10	-3	14,632	-0.02%
2021/06/04	19	56.26	8	58.49	55.60	11	14,561	0.08%
2021/06/03	3	57.20	3	57.20	57.60	0	14,382	0.00%
2021/06/02	3	57.47	3	57.43	57.40	0	15,129	0.00%
2021/06/01	9	57.07	7	56.60	57.10	2	15,199	0.01%
2021/05/31	1	54.90	22	54.47	55.20	-21	15,227	-0.14%
2021/05/28	0	0.00	1	53.00	53.10	-1	15,469	-0.01%
2021/05/27	22	51.92	21	52.26	52.50	1	15,987	0.01%
2021/05/26	10	53.25	17	53.60	53.10	-7	16,018	-0.04%
2021/05/25	15	53.21	23	54.39	53.70	-8	16,292	-0.05%
2021/05/24	0	0.00	6	51.87	52.40	-6	16,165	-0.04%
2021/05/21	3	50.60	42	51.11	51.00	-39	16,101	-0.24%
2021/05/19	12	49.97	11	51.28	50.80	1	16,355	0.01%
2021/05/18	14	48.93	15	50.26	50.50	-1	16,269	-0.01%
2021/05/17	3	45.93	8	46.97	48.25	-5	16,002	-0.03%
2021/05/14	4	45.35	3	45.85	45.90	1	15,709	0.01%
2021/05/13	33	43.78	4	42.25	43.85	29	15,454	0.19%
2021/05/12	1	41.85	2	45.00	41.85	-1	15,261	-0.01%
2021/05/11	6	46.18	0	0.00	46.50	6	15,083	0.04%
2021/05/10	1	49.95	3	49.92	51.00	-2	14,954	-0.01%
2021/05/07	10	49.02	1	49.90	50.00	9	15,094	0.06%
2021/05/06	9	49.34	6	49.23	48.60	3	15,325	0.02%
2021/05/05	11.2	49.21	1	49.40	49.45	10.2	15,640	0.07%
2021/05/04	17	49.45	9	48.90	48.60	8	15,717	0.05%
2021/05/03	10	52.81	7	53.41	52.40	3	15,715	0.02%
2021/04/29	0	0.00	4.1	54.90	54.90	-4.1	15,787	-0.03%
2021/04/28	3	55.20	2	55.15	54.40	1	15,954	0.01%
2021/04/27	4	55.48	3	56.07	55.20	1	16,104	0.01%
2021/04/26	7.1	57.94	24	58.30	57.60	-16.9	16,107	-0.11%
2021/04/23	8	56.58	6	55.98	56.80	2	16,313	0.01%
2021/04/22	8	55.73	4	54.78	54.50	4	17,306	0.02%
2021/04/21	12	56.18	8	56.40	55.80	4	18,548	0.02%
2021/04/20	2	55.80	2	55.65	55.60	0	18,986	0.00%
2021/04/19	15	54.33	7	54.93	55.00	8	19,073	0.04%
2021/04/16	1	53.50	5	53.36	54.50	-4	19,226	-0.02%
2021/04/15	4	52.73	2	53.05	53.30	2	19,540	0.01%
2021/04/14	2	51.95	31	52.05	52.10	-29	20,165	-0.14%
2021/04/13	3	53.90	3	54.80	53.30	0	20,424	0.00%
2021/04/12	4	55.13	0	0.00	55.10	4	20,580	0.02%
2021/04/09	2	55.50	0	0.00	55.60	2	20,790	0.01%
2021/04/08	1	55.20	3	56.17	56.30	-2	20,714	-0.01%
2021/04/07	5	55.30	2	55.20	55.20	3	20,671	0.01%
2021/04/06	4	54.98	4	55.13	55.00	0	20,774	0.00%
2021/04/01	18	56.89	1	55.10	55.10	17	20,871	0.08%
2021/03/31	1.2	55.53	7	55.73	56.20	-5.8	20,914	-0.03%
2021/03/30	3	54.97	1	55.00	55.20	2	20,906	0.01%
2021/03/29	21	55.45	11	54.81	54.70	10	21,165	0.05%
2021/03/26	9	54.99	0	0.00	55.00	9	21,781	0.04%
2021/03/23	10	55.80	11	55.24	55.20	-1	24,177	0.00%
2021/03/22	1	54.50	6	54.37	54.50	-5	25,564	-0.02%
2021/03/19	6	54.72	1	54.70	54.90	5	26,379	0.02%
2021/03/18	25	55.30	17	55.35	55.40	8	26,682	0.03%
2021/03/17	11	55.22	2	55.20	55.20	9	26,843	0.03%
2021/03/16	5	56.20	1	56.90	56.00	4	26,959	0.01%
2021/03/15	11	56.68	10	56.40	56.60	1	27,473	0.00%
2021/03/12	6	57.42	6	56.80	56.80	0	28,315	0.00%
2021/03/11	0	0.00	1	56.80	57.20	-1	28,314	0.00%
2021/03/10	5	56.12	6	56.53	55.80	-1	28,369	0.00%
2021/03/09	11	57.43	8	57.24	56.10	3	28,478	0.01%
2021/03/08	6	57.85	9	59.08	58.50	-3	28,130	-0.01%
2021/03/05	11	55.65	18.1	56.01	57.40	-7.1	27,418	-0.03%
2021/03/04	4	55.23	2	57.50	55.20	2	27,432	0.01%
2021/03/03	13	55.99	6	55.92	56.00	7	27,244	0.03%
2021/03/02	0	0.00	6	56.58	56.90	-6	27,361	-0.02%
2021/02/26	5	54.40	0	0.00	54.20	5	27,598	0.02%
2021/02/25	3	55.77	4	55.40	55.90	-1	28,817	0.00%
2021/02/24	0	0.00	12	55.93	56.20	-12	28,672	-0.04%
2021/02/23	4	54.45	4	54.60	54.60	0	28,567	0.00%
2021/02/22	8	55.31	4	55.30	55.30	4	29,133	0.01%
2021/02/19	2	56.05	14	56.29	55.20	-12	29,472	-0.04%
2021/02/18	7	54.70	6	54.85	54.70	1	29,370	0.00%
2021/02/17	0	0.00	11	55.52	55.10	-11	29,266	-0.04%
2021/02/05	4	52.58	2	52.75	52.40	2	29,022	0.01%
2021/02/04	0	0.00	3	52.47	52.60	-3	29,098	-0.01%
2021/02/03	2	52.30	0	0.00	51.80	2	29,153	0.01%
2021/02/02	3	52.30	3	51.90	52.30	0	29,241	0.00%
2021/02/01	3	51.37	7	52.14	51.70	-4	29,392	-0.01%
2021/01/29	10	53.56	0.1	52.10	52.10	9.9	29,399	0.03%
2021/01/28	20.1	54.53	10	54.20	54.00	10.1	29,365	0.03%
2021/01/27	4	54.50	5	55.00	54.30	-1	29,304	0.00%
2021/01/26	0	0.00	14	52.79	52.60	-14	29,082	-0.05%
2021/01/25	8.1	51.97	1	52.00	52.10	7.1	29,081	0.02%
2021/01/22	1	52.20	8	52.64	53.30	-7	29,043	-0.02%
2021/01/21	1	51.90	0	0.00	51.90	1	29,111	0.00%
2021/01/20	11	52.72	11	52.40	51.80	0	29,221	0.00%
2021/01/19	1	54.20	4	55.78	54.90	-3	29,169	-0.01%
2021/01/18	3	58.07	7	58.10	56.00	-4	29,279	-0.01%
2021/01/15	44	60.53	106	60.22	57.20	-62	28,862	-0.21%	大賣/
2021/01/14	69	58.77	46	59.30	58.60	23	28,001	0.08%
2021/01/13	29	55.53	17	53.75	55.80	12	27,286	0.04%
2021/01/12	3	51.83	15	52.07	51.90	-12	27,793	-0.04%
2021/01/11	10	51.29	17	51.42	51.30	-7	29,346	-0.02%
2021/01/08	12	54.58	24	53.90	52.80	-12	29,446	-0.04%
2021/01/07	23	55.66	19	55.55	54.80	4	29,322	0.01%
2021/01/06	16	54.15	22	53.91	54.40	-6	28,939	-0.02%
2021/01/05	11	52.25	10	52.37	52.90	1	28,551	0.00%
2021/01/04	10	52.09	10	51.99	51.90	0	28,438	0.00%
2020/12/31	18	50.56	4	50.40	50.50	14	28,400	0.05%
2020/12/30	10	51.04	1	51.20	50.90	9	28,752	0.03%
2020/12/29	6	50.30	3	50.37	50.30	3	28,854	0.01%
2020/12/28	1	50.40	2	50.75	50.60	-1	28,837	0.00%
2020/12/25	2	51.50	0	0.00	50.90	2	28,916	0.01%
2020/12/24	5	51.84	0	0.00	51.80	5	29,015	0.02%
2020/12/23	6	52.23	1	51.80	51.70	5	29,190	0.02%
2020/12/22	43	54.25	43	54.04	51.50	0	29,768	0.00%
2020/12/21	8	57.38	20	57.21	56.70	-12	29,556	-0.04%
2020/12/18	6	55.80	21	56.15	56.20	-15	29,020	-0.05%
2020/12/17	58	56.19	22	56.30	55.30	36	28,672	0.13%
2020/12/16	14	54.98	36	54.53	56.30	-22	27,633	-0.08%
2020/12/15	26	52.70	14	52.88	51.70	12	26,277	0.05%
2020/12/14	2	52.55	22	52.88	52.30	-20	25,856	-0.08%
2020/12/11	41	50.86	5	50.64	51.30	36	25,771	0.14%
2020/12/10	4	51.58	7	50.81	50.30	-3	25,930	-0.01%
2020/12/09	10	53.18	15	52.70	52.00	-5	25,920	-0.02%
2020/12/08	11	52.16	36	51.78	52.20	-25	25,644	-0.10%
2020/12/07	0	0.00	14	50.11	50.10	-14	25,214	-0.06%
2020/12/04	9	50.07	4	49.88	49.50	5	25,529	0.02%
2020/12/03	3	49.92	41	50.47	50.80	-38	25,769	-0.15%
2020/12/02	4	50.28	14	50.69	49.75	-10	26,120	-0.04%
2020/12/01	7	51.14	6	50.60	50.50	1	26,385	0.00%
2020/11/30	8	52.30	9	51.92	51.60	-1	26,717	0.00%
2020/11/27	1	51.30	7	51.43	51.80	-6	27,004	-0.02%
2020/11/26	10	50.81	19	51.21	50.50	-9	27,466	-0.03%
2020/11/25	33	51.69	13	51.06	50.20	20	27,248	0.07%
2020/11/24	12	51.47	36.1	51.42	51.30	-24.1	27,467	-0.09%
2020/11/20	2	48.03	15	48.12	47.95	-13	27,737	-0.05%
2020/11/19	16	48.11	18	48.32	47.60	-2	28,676	-0.01%
2020/11/18	16	46.48	12	46.74	47.45	4	30,627	0.01%
2020/11/17	1	45.55	33	45.47	45.45	-32	31,153	-0.10%
2020/11/16	8	44.13	9	44.59	44.35	-1	32,848	0.00%
2020/11/13	6	44.10	0	0.00	44.10	6	34,025	0.02%
2020/11/12	18	44.13	0	0.00	44.45	18	35,252	0.05%
2020/11/11	10	43.86	0	0.00	43.65	10	36,177	0.03%
2020/11/10	1	44.00	0	0.00	44.00	1	38,066	0.00%
2020/11/09	2	45.15	55	44.30	44.90	-53	41,214	-0.13%
2020/11/06	18	44.94	18	44.60	44.30	0	42,827	0.00%
2020/11/05	13	44.74	2	44.40	44.40	11	43,410	0.03%
2020/11/04	6	44.98	6	45.22	45.15	0	44,703	0.00%
2020/11/03	10	43.64	12	44.58	44.85	-2	45,064	0.00%
2020/11/02	0	0.00	1	43.30	43.20	-1	45,504	0.00%
2020/10/30	15	44.64	7	44.12	43.95	8	46,417	0.02%
2020/10/29	35	43.60	34	44.05	44.95	1	46,758	0.00%
2020/10/28	18	44.73	2	45.15	44.55	16	46,990	0.03%
2020/10/27	5	45.79	2	45.80	45.80	3	47,118	0.01%
2020/10/26	6	46.91	1	46.35	46.10	5	47,493	0.01%
2020/10/23	2	47.63	2	48.10	47.60	0	48,034	0.00%
2020/10/22	5	48.34	11	48.51	48.05	-6	48,619	-0.01%
2020/10/21	20	50.12	17	49.80	48.95	3	49,101	0.01%
2020/10/20	56	50.43	63	50.36	51.20	-7	49,549	-0.01%
2020/10/19	54	50.28	105	50.17	50.90	-51	49,388	-0.10%	大賣/
2020/10/16	6	46.83	8	46.71	46.35	-2	48,913	0.00%
2020/10/15	16	46.37	3	45.95	45.95	13	49,896	0.03%
2020/10/14	1	47.05	15	46.70	47.35	-14	51,513	-0.03%
2020/10/13	28	45.54	44	45.27	45.40	-16	53,410	-0.03%
2020/10/12	22	46.24	37	45.47	45.40	-15	54,813	-0.03%
2020/10/08	5	46.14	7	46.50	46.20	-2	56,601	0.00%
2020/10/07	63	46.16	35	45.88	45.85	28	57,105	0.05%
2020/10/06	16	46.07	17	46.34	46.55	-1	58,423	0.00%
2020/10/05	0	0.00	2	45.10	45.35	-2	58,930	0.00%
2020/09/30	24	44.62	26	44.43	44.60	-2	59,080	0.00%
2020/09/29	12	45.18	6	44.97	45.35	6	59,132	0.01%
2020/09/28	4	45.03	23	44.67	44.50	-19	59,409	-0.03%
2020/09/25	88	45.69	50	44.31	43.95	38	60,014	0.06%
2020/09/24	13	46.50	40	46.98	47.00	-27	60,188	-0.04%
2020/09/23	32	46.74	4	47.36	46.30	28	59,961	0.05%
2020/09/22	48	47.64	10	47.20	47.30	38	60,325	0.06%
2020/09/21	37	48.77	16	48.95	48.20	21	61,168	0.03%
2020/09/18	19	48.54	30	48.91	49.40	-11	61,286	-0.02%
2020/09/17	42	48.63	23	48.50	48.50	19	61,454	0.03%
2020/09/16	5	49.45	1	50.20	49.25	4	61,484	0.01%
2020/09/15	23.1	49.76	13	49.48	49.15	10.1	61,668	0.02%
2020/09/14	2	50.10	2	50.05	49.60	0	61,621	0.00%
2020/09/11	3	49.27	7	49.59	48.85	-4	62,002	-0.01%
2020/09/10	21	50.16	23	49.93	49.70	-2	63,001	0.00%
2020/09/09	16	50.91	23	51.16	50.70	-7	63,631	-0.01%
2020/09/08	32	51.06	10	51.30	50.60	22	63,687	0.03%
2020/09/07	16	52.95	11.8	52.29	51.80	4.3	63,840	0.01%
2020/09/04	2	54.50	2	54.15	54.80	0	63,910	0.00%
2020/09/03	1	55.00	3	54.90	53.90	-2	64,048	0.00%
2020/09/02	3	53.40	15	54.03	53.80	-12	64,353	-0.02%
2020/09/01	10	52.94	24	52.60	53.10	-14	64,129	-0.02%
2020/08/31	13	51.75	10	52.56	51.40	3	63,696	0.00%
2020/08/28	92	52.87	68	52.00	51.80	24	63,696	0.04%
2020/08/27	18	54.91	9	54.66	55.10	9	63,450	0.01%
2020/08/26	20.8	54.97	23	55.42	53.90	-2.3	63,286	0.00%
2020/08/25	75	54.51	85	54.47	54.00	-10	62,944	-0.02%
2020/08/24	256	57.80	285	56.31	55.20	-29	62,792	-0.05%	大買/大賣/
2020/08/21	70	56.52	82	55.83	57.40	-12	61,011	-0.02%
2020/08/20	162	55.74	212	52.93	52.20	-50	62,227	-0.08%	大買/大賣/
2020/08/19	81	56.12	96	56.60	56.60	-15	61,656	-0.02%
2020/08/18	111	53.87	121	54.28	56.20	-10	61,108	-0.02%	大買/大賣/
2020/08/17	92	53.52	79	53.23	53.10	13	60,793	0.02%
2020/08/14	107	52.01	110	52.48	53.10	-3	60,487	0.00%	大買/大賣/
2020/08/13	74	50.54	36	50.53	52.20	38	58,936	0.06%
2020/08/12	34	47.04	28	46.24	48.20	6	56,215	0.01%
2020/08/11	9	43.90	9	44.13	43.85	0	55,202	0.00%
2020/08/10	13	44.74	9	44.19	43.60	4	55,347	0.01%
2020/08/07	36	42.18	42	42.26	42.10	-6	54,708	-0.01%
2020/08/06	67	42.09	62	41.58	41.40	5	55,555	0.01%
2020/08/05	31	41.85	44	41.80	42.70	-13	55,729	-0.02%
2020/08/04	61	40.76	32	40.57	40.35	29	55,561	0.05%
2020/08/03	14	40.41	17	41.13	41.20	-3	55,548	-0.01%
2020/07/31	42	40.55	37	40.34	40.30	5	55,641	0.01%
2020/07/30	18	40.83	25	41.05	40.80	-7	56,159	-0.01%
2020/07/29	52	41.24	22	40.93	40.55	30	56,588	0.05%
2020/07/28	80	42.34	80	42.59	42.50	0	56,594	0.00%
2020/07/27	95	42.99	34	42.46	42.15	61	56,788	0.11%
2020/07/24	21	43.12	58	42.03	41.55	-37	56,984	-0.06%
2020/07/23	10	43.46	40	43.45	43.75	-30	57,673	-0.05%
2020/07/22	13	42.64	64	42.74	42.30	-51	58,198	-0.09%
2020/07/21	74	42.33	38	42.14	41.80	36	57,408	0.06%
2020/07/20	45	39.77	80	39.81	41.90	-35	57,098	-0.06%
2020/07/17	67	38.84	54	38.74	38.10	13	56,222	0.02%
2020/07/16	17.3	38.15	35	38.01	38.80	-17.7	54,977	-0.03%
2020/07/15	44	37.10	114	36.90	36.55	-70	54,307	-0.13%	大賣/
2020/07/14	36	35.80	110	35.67	35.65	-74	54,106	-0.14%	大賣/
2020/07/13	174	35.80	70	35.89	36.50	104	54,451	0.19%	大買/鉅額交易
2020/07/10	7	33.45	15	33.75	33.90	-8	54,216	-0.01%
2020/07/09	7	33.95	7	34.26	33.65	0	54,678	0.00%
2020/07/08	5	33.78	17	33.90	34.20	-12	55,282	-0.02%
2020/07/07	17	34.49	9	34.34	33.70	8	55,943	0.01%
2020/07/06	32	35.55	31	35.49	35.15	1	56,323	0.00%
2020/07/03	97	34.34	91	34.40	34.50	6	56,313	0.01%
2020/07/02	16	33.30	9	33.20	33.20	7	55,775	0.01%
2020/07/01	12	33.95	10	33.62	33.40	2	56,138	0.00%
2020/06/30	6	33.90	5	33.66	33.60	1	57,055	0.00%
2020/06/29	3	32.05	4	32.31	32.10	-1	57,793	0.00%
2020/06/24	15	31.67	12	31.90	32.00	3	59,076	0.01%
2020/06/23	4	31.64	10	31.77	31.65	-6	60,318	-0.01%
2020/06/22	15	32.84	22	32.05	32.05	-7	60,822	-0.01%
2020/06/19	11	33.28	14	33.21	33.30	-3	61,315	0.00%
2020/06/18	21	32.87	21	33.29	33.15	0	61,646	0.00%
2020/06/17	76	34.13	61	33.49	33.20	15	61,513	0.02%
2020/06/16	22	33.26	13	32.85	34.25	9	61,513	0.01%
2020/06/15	45	31.83	33	31.48	31.15	12	61,691	0.02%
2020/06/12	29	32.61	4	32.45	32.45	25	63,144	0.04%
2020/06/11	21	33.35	14	33.64	33.75	7	64,561	0.01%
2020/06/10	61	33.28	209	33.20	33.10	-148	65,914	-0.22%	大賣/鉅額交易
2020/06/09	96	34.52	28	34.52	33.90	68	67,752	0.10%
2020/06/08	26	34.68	27	34.20	33.95	-1	68,454	0.00%
2020/06/05	138	35.11	30.8	35.06	35.00	107.2	70,044	0.15%	大買/鉅額交易
2020/06/04	29	35.38	17	35.17	35.00	12	71,378	0.02%
2020/06/03	35	35.53	32	35.19	35.25	3	72,543	0.00%
2020/06/02	53	37.07	18	36.10	36.10	35	73,155	0.05%
2020/06/01	27	37.61	14	37.69	37.80	13	73,512	0.02%
2020/05/29	33.2	37.07	11	37.19	37.25	22.2	74,101	0.03%
2020/05/28	59	37.40	68	37.02	37.00	-9	74,253	-0.01%
2020/05/27	71	38.65	88	38.21	36.90	-17	73,667	-0.02%
2020/05/26	36	34.57	97.9	36.07	36.45	-61.9	71,644	-0.09%
2020/05/25	29	32.37	35	32.77	33.15	-6	70,485	-0.01%
2020/05/22	15	33.80	14	33.93	33.35	1	69,924	0.00%
2020/05/21	61	33.61	16	33.65	33.65	45	69,183	0.07%
2020/05/20	23	33.46	9	32.70	32.70	14	68,662	0.02%
2020/05/19	6	32.78	8	33.17	33.50	-2	68,360	0.00%
2020/05/18	25	32.99	10	33.15	32.30	15	67,883	0.02%
2020/05/15	26	33.72	11	33.26	34.10	15	67,270	0.02%
2020/05/14	19	33.77	60	33.07	32.55	-41	66,571	-0.06%
2020/05/13	91	34.34	30	34.29	33.60	61	66,131	0.09%
2020/05/12	11	33.65	10	34.02	34.50	1	65,016	0.00%
2020/05/11	20	34.29	13	33.69	33.25	7	64,952	0.01%
2020/05/08	22	33.51	33	33.18	33.20	-11	64,286	-0.02%
2020/05/07	17	32.55	12	32.92	33.50	5	64,040	0.01%
2020/05/06	26	32.76	9	32.54	32.15	17	63,725	0.03%
2020/05/05	29	34.01	56	34.03	33.00	-27	63,131	-0.04%
2020/05/04	33	33.23	15	32.81	34.05	18	62,617	0.03%
2020/04/30	15	32.87	18	33.03	33.05	-3	62,094	0.00%
2020/04/29	13	31.85	9	32.04	32.10	4	61,518	0.01%
2020/04/28	14	32.39	10	32.21	31.25	4	60,935	0.01%
2020/04/27	23	29.70	36	29.27	31.50	-13	59,408	-0.02%
2020/04/24	5	28.57	6	28.58	28.65	-1	58,034	0.00%
2020/04/23	42	28.29	35	28.44	28.50	7	57,913	0.01%
2020/04/22	14.6	27.14	46	27.29	28.35	-31.4	57,177	-0.05%
2020/04/21	32	27.44	26	27.57	27.05	6	56,362	0.01%
2020/04/20	34	27.86	34	27.80	27.70	0	55,798	0.00%
2020/04/17	88	28.59	57	28.03	27.80	31	55,711	0.06%
2020/04/16	53	27.81	52	28.13	28.60	1	54,579	0.00%
2020/04/15	28	28.07	17.1	27.85	27.80	10.9	54,265	0.02%
2020/04/14	11	27.54	9	27.53	28.75	2	53,103	0.00%
2020/04/13	12	26.59	12	26.87	26.80	0	52,502	0.00%
2020/04/10	13	26.30	15	26.49	26.40	-2	52,164	0.00%
2020/04/09	39.1	26.26	59	25.81	25.35	-19.9	51,436	-0.04%
2020/04/08	37	27.07	23	27.34	26.50	14	50,729	0.03%
2020/04/07	4	28.44	18	28.57	28.35	-14	49,950	-0.03%
2020/04/06	20	27.08	3	26.83	26.90	17	50,020	0.03%
2020/04/01	13	24.55	22	24.62	25.15	-9	49,877	-0.02%
2020/03/31	17	24.46	38	24.14	24.25	-21	48,514	-0.04%
2020/03/30	55	23.25	33	23.06	23.60	22	46,687	0.05%
2020/03/27	5	22.91	53.6	22.52	23.10	-48.6	45,112	-0.11%
2020/03/26	58	20.75	72	20.59	21.00	-14	43,532	-0.03%
2020/03/25	12	19.79	17	19.98	20.20	-5	42,629	-0.01%
2020/03/24	39	18.59	39	18.76	18.85	0	41,664	0.00%
2020/03/23	4	16.75	33	17.38	17.75	-29	41,110	-0.07%
2020/03/20	38	18.23	28	18.03	18.00	10	40,715	0.02%
2020/03/19	56	17.56	36	17.69	17.20	20	39,451	0.05%
2020/03/18	29	19.55	55	19.43	19.10	-26	38,401	-0.07%
2020/03/17	77	20.88	24	20.64	20.05	53	36,538	0.15%
2020/03/16	16	21.08	48	20.10	19.80	-32	34,930	-0.09%
2020/03/13	52	21.07	20	19.41	21.85	32	33,077	0.10%
2020/03/12	18	21.00	28	21.27	19.90	-10	30,903	-0.03%
2020/03/11	30	22.03	35	22.25	22.10	-5	29,944	-0.02%
2020/03/10	1	19.70	34	20.26	20.50	-33	27,942	-0.12%
2020/03/09	12	19.74	65	20.13	18.65	-53	26,321	-0.20%
2020/03/06	23	19.86	109	19.04	20.10	-86	24,818	-0.35%	大賣/
2020/03/05	2	18.43	76	18.07	18.50	-74	23,647	-0.31%
2020/03/04	9	17.49	69	17.51	17.75	-60	22,811	-0.26%
2020/03/03	17	16.27	13.2	16.52	17.05	3.8	21,797	0.02%
2020/03/02	6	14.93	2	15.13	15.50	4	21,006	0.02%
2020/02/27	29.2	14.92	7	15.00	14.80	22.2	21,197	0.10%
2020/02/26	47	15.81	20	15.60	15.45	27	21,767	0.12%
2020/02/25	7	15.69	1	15.45	15.95	6	22,681	0.03%
2020/02/24	0	0.00	2	15.70	15.65	-2	23,338	-0.01%
2020/02/19	0	0.00	10	15.75	15.70	-10	24,387	-0.04%
2020/02/18	0	0.00	20	15.48	15.70	-20	24,726	-0.08%
2020/02/17	5	15.60	2	15.60	15.55	3	24,570	0.01%
2020/02/14	1	15.45	24	15.68	15.75	-23	24,439	-0.09%
2020/02/13	3	15.45	2	15.40	15.25	1	24,131	0.00%
2020/02/12	5	15.45	10	15.45	15.50	-5	23,954	-0.02%
2020/02/11	47	14.72	16	14.67	14.85	31	23,255	0.13%
2020/02/10	0	0.00	10	14.19	14.40	-10	23,187	-0.04%
2020/02/07	35	14.49	0	0.00	14.30	35	23,024	0.15%
2020/02/06	30	14.70	19	14.89	14.95	11	22,816	0.05%
2020/02/05	38	14.88	4	15.05	14.40	34	22,607	0.15%
2020/02/04	15	14.96	19	14.91	15.00	-4	22,350	-0.02%
2020/02/03	19	14.37	4	14.20	14.35	15	23,078	0.06%
2020/01/31	25	15.00	3	15.05	15.30	22	22,970	0.10%
2020/01/30	30	16.42	0	0.00	16.20	30	22,697	0.13%
2020/01/20	1	17.95	0	0.00	18.00	1	22,672	0.00%
2020/01/17	36	17.62	46	17.79	18.00	-10	22,658	-0.04%
2020/01/16	35	17.86	15	17.70	17.70	20	22,405	0.09%
2020/01/15	1	18.20	5	18.10	18.10	-4	22,242	-0.02%
2020/01/14	6	18.38	33	18.31	18.40	-27	22,156	-0.12%
2020/01/13	25	18.05	2	18.05	17.85	23	21,854	0.11%
2020/01/10	48	17.81	58	17.89	17.80	-10	21,099	-0.05%
2020/01/09	38	17.39	23	17.88	18.30	15	20,514	0.07%
2020/01/08	12	17.18	12	16.94	17.15	0	19,878	0.00%
2020/01/07	154	17.08	133	17.09	17.05	21	19,780	0.11%	大買/大賣/
2020/01/06	11	16.96	8	17.23	17.40	3	19,344	0.02%
2020/01/03	13	16.88	14	16.96	16.85	-1	18,782	-0.01%
2020/01/02	76	16.75	40	17.00	16.85	36	18,502	0.19%
2019/12/31	57	16.54	63	16.56	16.65	-6	18,242	-0.03%
2019/12/30	11	17.00	23	17.10	16.80	-12	18,122	-0.07%
2019/12/27	3	16.50	72	16.66	16.75	-69	17,507	-0.39%
2019/12/26	11	16.04	7	16.20	16.20	4	17,016	0.02%
2019/12/25	7	15.64	5	15.80	15.80	2	16,928	0.01%
2019/12/23	60	15.55	60	15.60	15.30	0	17,047	0.00%
2019/12/20	20	15.70	0	0.00	15.75	20	17,021	0.12%
2019/12/19	0	0.00	5	15.80	15.80	-5	17,045	-0.03%
2019/12/18	12	15.97	0	0.00	15.75	12	17,159	0.07%
2019/12/17	10	16.43	0	0.00	16.25	10	17,121	0.06%
2019/12/16	0	0.00	2	16.00	16.25	-2	17,244	-0.01%
2019/12/13	75	16.09	73	16.24	15.95	2	17,293	0.01%
2019/12/12	0	0.00	32	16.53	16.30	-32	17,347	-0.18%
2019/12/11	21	16.73	26.2	16.50	16.50	-5.2	17,921	-0.03%
2019/12/10	146	16.54	166	16.27	16.55	-20	17,896	-0.11%	大買/大賣/
2019/12/09	110	16.29	97	16.35	16.30	13	18,240	0.07%	大買/
2019/12/06	163	16.25	144	16.33	16.35	19	18,132	0.10%	大買/大賣/
2019/12/05	11	15.65	0	0.00	15.70	11	17,726	0.06%
2019/12/04	5	15.55	75	15.50	15.55	-70	18,063	-0.39%
2019/12/03	17	15.62	0	0.00	15.70	17	18,789	0.09%
2019/12/02	21	15.22	12	15.35	15.50	9	19,620	0.05%
2019/11/29	114	15.52	99	15.53	15.50	15	19,782	0.08%	大買/
2019/11/28	160	15.72	86	15.67	15.60	74	20,209	0.37%	大買/
2019/11/27	25.1	15.99	0	0.00	16.10	25.1	20,992	0.12%
2019/11/26	1	16.00	6	16.01	16.15	-5	21,042	-0.02%
2019/11/25	7	16.29	17	16.76	16.25	-10	20,617	-0.05%
2019/11/22	35	16.41	14	16.61	16.15	21	19,834	0.11%
2019/11/21	2	16.00	43	16.50	16.55	-41	18,704	-0.22%
2019/11/20	30	15.69	17	15.75	15.70	13	17,910	0.07%
2019/11/19	10	15.54	15	15.54	15.40	-5	17,547	-0.03%
2019/11/18	15	15.12	60	15.15	15.15	-45	16,976	-0.27%
2019/11/15	11	14.91	7	14.94	14.90	4	16,709	0.02%
2019/11/14	50	14.06	50	13.95	14.00	0	16,338	0.00%
2019/11/12	13	13.92	0	0.00	14.05	13	16,615	0.08%
2019/11/11	1	13.75	0	0.00	13.60	1	16,621	0.01%
2019/11/07	0	0.00	3	14.00	14.15	-3	16,592	-0.02%
2019/11/06	1	14.60	0	0.00	14.45	1	16,521	0.01%
2019/11/04	0	0.00	1	14.80	14.60	-1	16,542	-0.01%
2019/11/01	7	14.93	0	0.00	14.90	7	16,438	0.04%
2019/10/31	5	15.49	42	15.56	15.35	-37	16,321	-0.23%
2019/10/29	0	0.00	3	14.60	14.45	-3	15,140	-0.02%
2019/10/28	30	14.92	5	14.99	14.90	25	15,233	0.16%
2019/10/25	5	14.85	6	14.80	14.80	-1	15,513	-0.01%
2019/10/24	22	14.71	0	0.00	14.75	22	15,525	0.14%
2019/10/22	1	14.90	0	0.00	14.55	1	15,876	0.01%
2019/10/17	0	0.00	11	14.55	14.55	-11	15,948	-0.07%
2019/10/14	10	14.40	21	14.11	14.25	-11	16,316	-0.07%
2019/10/09	2	13.70	93	13.63	13.60	-91	16,563	-0.55%
2019/10/07	10	13.90	0	0.00	13.90	10	16,657	0.06%
2019/10/04	90	14.14	50	13.95	13.90	40	16,669	0.24%
2019/10/01	133	14.15	133	14.19	14.20	0	16,643	0.00%	大買/大賣/
2019/09/27	1	13.75	12	13.70	13.80	-11	16,560	-0.07%
2019/09/26	132	14.30	132	14.40	14.20	0	16,446	0.00%	大買/大賣/
2019/09/25	151	14.36	148	14.40	14.35	3	16,418	0.02%	大買/大賣/
2019/09/24	140	14.56	150	14.71	14.55	-10	16,485	-0.06%	大買/大賣/
2019/09/23	0	0.00	2	14.80	14.80	-2	16,398	-0.01%
2019/09/20	31	14.68	0	0.00	14.70	31	16,339	0.19%
2019/09/19	136	14.70	132	14.80	14.50	4	16,310	0.02%	大買/大賣/
2019/09/18	50	14.90	0	0.00	14.85	50	16,202	0.31%
2019/09/17	220	14.95	230	15.05	15.00	-10	16,088	-0.06%	大買/大賣/
2019/09/16	161	15.32	182	15.16	15.10	-21	15,838	-0.13%	大買/大賣/
2019/09/12	66	14.94	51	15.25	15.05	15	15,112	0.10%
2019/09/11	35	14.78	39	14.95	15.20	-4	14,883	-0.03%
2019/09/10	51	14.45	22	14.45	14.55	29	14,308	0.20%
2019/09/06	151	14.42	161	14.45	14.55	-10	13,956	-0.07%	大買/大賣/
2019/09/05	69	14.91	115	14.86	14.75	-46	13,659	-0.34%	大賣/
2019/09/04	122	15.20	142	14.80	15.10	-20	13,004	-0.15%	大買/大賣/
2019/09/03	150	14.45	154	14.37	14.45	-4	12,321	-0.03%	大買/大賣/
2019/09/02	162	14.67	134	14.69	14.80	28	11,884	0.24%	大買/大賣/
2019/08/30	141	13.85	173	14.26	14.45	-32	11,134	-0.29%	大買/大賣/
2019/08/29	9	13.10	22	13.16	13.45	-13	10,088	-0.13%
2019/08/28	2	13.00	0	0.00	12.90	2	9,654	0.02%
2019/08/27	14	12.86	0	0.00	12.85	14	9,632	0.15%
2019/08/26	110	12.60	112	12.70	12.75	-2	9,601	-0.02%	大買/大賣/
2019/08/23	100	13.25	105	13.30	13.15	-5	9,533	-0.05%	大賣/
2019/08/22	103	13.31	101	13.34	13.50	2	9,474	0.02%	大買/大賣/
2019/08/21	2	13.18	2	13.15	13.15	0	9,142	0.00%
2019/08/20	140	12.77	141	12.83	12.70	-1	9,035	-0.01%	大買/大賣/
2019/08/16	1	13.05	2	12.80	12.80	-1	8,950	-0.01%
2019/08/15	72	12.33	71	12.45	12.90	1	8,846	0.01%
2019/08/14	1	12.50	2	12.55	12.35	-1	8,724	-0.01%
2019/08/13	100	12.25	100	12.35	12.15	0	8,759	0.00%
2019/08/08	0	0.00	15	12.60	12.70	-15	8,897	-0.17%
2019/08/07	10	12.15	10	12.10	12.10	0	8,873	0.00%
2019/08/05	12	12.11	13	11.95	11.95	-1	8,779	-0.01%
2019/08/02	2	12.30	2	12.65	12.25	0	8,777	0.00%
2019/08/01	15	13.13	0	0.00	13.05	15	8,634	0.17%
2019/07/31	12	13.22	0	0.00	13.45	12	8,513	0.14%
2019/07/29	24	13.91	21	14.10	13.85	3	8,132	0.04%
2019/07/25	2	13.50	10	13.53	13.40	-8	7,599	-0.11%
2019/07/24	9	12.95	5	12.91	12.95	4	7,238	0.06%
2019/07/23	1	13.30	2	13.30	13.25	-1	7,257	-0.01%
2019/07/22	0	0.00	6	13.36	13.60	-6	7,202	-0.08%
2019/07/19	12	13.25	2	13.40	13.05	10	7,063	0.14%
2019/07/18	13	13.30	13	13.40	13.05	0	7,084	0.00%
2019/07/17	7	13.24	15	13.17	13.30	-8	7,012	-0.11%
2019/07/16	4	12.58	0	0.00	12.90	4	6,618	0.06%
2019/07/15	3	12.60	19	12.62	12.65	-16	6,514	-0.25%
2019/07/12	6	12.25	7	12.25	12.15	-1	6,223	-0.02%
2019/07/11	11	12.10	1	12.20	12.20	10	6,337	0.16%
2019/07/03	3	12.00	0	0.00	11.80	3	7,866	0.04%
2019/07/02	0	0.00	3	12.00	12.05	-3	8,493	-0.04%
2019/07/01	15.4	12.05	0.2	11.90	11.95	15.2	8,852	0.17%
2019/06/27	0	0.00	0	11.75	11.75	0	8,918	0.00%
2019/06/26	1	11.80	0	0.00	11.50	1	8,869	0.01%
2019/06/25	2	12.00	4	12.19	11.80	-2	8,900	-0.02%
2019/06/24	2	11.90	0	0.00	12.00	2	8,807	0.02%
2019/06/19	2	11.95	1	11.95	11.85	1	9,136	0.01%
2019/06/13	0	0.00	5	11.85	11.75	-5	9,785	-0.05%
2019/06/12	5	11.65	0	0.00	11.65	5	9,772	0.05%
2019/06/11	8	11.73	8	11.81	11.90	0	9,632	0.00%
2019/06/06	1	10.80	0	0.00	10.75	1	9,403	0.01%
2019/05/30	1	11.10	0	0.00	11.10	1	9,733	0.01%
2019/05/29	1	10.85	0	0.00	10.90	1	9,756	0.01%
2019/05/20	3	11.10	0	0.00	11.10	3	10,623	0.03%
2019/05/17	4	11.98	2	12.00	11.90	2	10,694	0.02%
2019/05/15	2	11.70	0	0.00	12.15	2	11,275	0.02%
2019/05/14	0	0.00	1	11.50	11.50	-1	11,395	-0.01%
2019/05/13	0	0.00	6	11.40	11.40	-6	11,535	-0.05%
2019/05/09	6	12.50	0	0.00	12.10	6	11,449	0.05%
2019/05/07	10	12.65	13	12.63	12.55	-3	11,432	-0.03%
2019/05/02	2	12.93	0	0.00	12.95	2	11,512	0.02%
2019/04/29	59	12.82	0	0.00	12.50	59	11,953	0.49%
2019/04/24	30	13.43	3	13.52	13.25	27	12,252	0.22%
2019/04/23	1	13.85	0	0.00	13.50	1	12,744	0.01%
2019/04/19	16	13.67	16	13.65	13.65	0	12,811	0.00%
2019/04/18	1	13.80	5.5	13.76	13.55	-4.5	13,033	-0.03%
2019/04/17	11	14.35	13	13.96	13.95	-2	13,250	-0.02%
2019/04/15	0	0.00	10	14.15	14.00	-10	14,559	-0.07%
2019/04/12	1	14.25	0	0.00	13.90	1	14,618	0.01%
2019/04/10	40	14.81	5	14.80	14.60	35	14,472	0.24%
2019/04/09	1	15.40	89	15.94	14.80	-88	14,352	-0.61%
2019/04/08	55	14.93	28	15.06	15.30	27	13,921	0.19%
2019/04/03	5	13.94	22	14.00	13.95	-17	13,527	-0.13%
2019/04/02	0	0.00	1	13.60	13.30	-1	13,461	-0.01%
2019/04/01	26	13.41	0	0.00	13.40	26	13,529	0.19%
2019/03/28	5	13.05	0	0.00	13.05	5	13,781	0.04%
2019/03/27	0	0.00	1	13.55	13.50	-1	13,798	-0.01%
2019/03/26	0	0.00	4	13.58	13.55	-4	13,781	-0.03%
2019/03/25	5	13.80	0	0.00	13.75	5	13,752	0.04%
2019/03/22	76	14.40	0	0.00	14.10	76	13,772	0.55%
2019/03/21	0	0.00	7	14.20	14.15	-7	13,846	-0.05%
2019/03/20	1	14.10	68.3	14.47	14.30	-67.3	13,962	-0.48%
2019/03/19	0	0.00	12	13.85	13.80	-12	13,686	-0.09%
2019/03/18	5	13.85	7	13.88	13.85	-2	14,141	-0.01%
2019/03/13	14	13.51	2	13.50	13.40	12	16,657	0.07%
2019/03/11	12	13.63	0	0.00	13.60	12	17,158	0.07%
2019/03/08	2	13.65	0	0.00	13.60	2	17,402	0.01%
2019/03/07	0	0.00	2	14.20	13.70	-2	17,504	-0.01%
2019/03/05	0	0.00	12	14.05	14.00	-12	17,887	-0.07%
2019/02/27	5	13.85	0	0.00	13.80	5	17,987	0.03%
2019/02/26	2	14.05	2	14.35	14.00	0	18,108	0.00%
2019/02/25	0	0.00	19	14.00	14.10	-19	18,196	-0.10%
2019/02/21	31	13.98	0	0.00	14.00	31	18,374	0.17%
2019/02/19	6	14.44	12	14.63	14.40	-6	18,906	-0.03%
2019/02/18	1	14.20	5	14.45	14.10	-4	19,488	-0.02%
2019/02/15	8	14.53	3	14.15	14.10	5	19,524	0.03%
2019/02/14	4	14.38	2	14.28	14.10	2	19,259	0.01%
2019/02/13	2	13.68	212	14.10	13.65	-210	18,769	-1.12%	大賣/鉅額交易
2019/02/12	2	13.70	11	13.60	13.90	-9	18,572	-0.05%
2019/02/11	1	13.30	0	0.00	13.40	1	18,485	0.01%
2019/01/30	6	13.25	0	0.00	13.25	6	18,532	0.03%
2019/01/29	17	13.24	0	0.00	13.25	17	18,576	0.09%
2019/01/25	0	0.00	1	13.25	13.15	-1	18,707	-0.01%
2019/01/24	0	0.00	1	13.35	13.25	-1	18,874	-0.01%
2019/01/23	1	13.25	0	0.00	13.35	1	18,954	0.01%
2019/01/22	11	13.42	0	0.00	13.10	11	19,032	0.06%
2019/01/21	2	14.00	0	0.00	13.90	2	18,660	0.01%
2019/01/18	1	13.80	0	0.00	13.90	1	18,513	0.01%
2019/01/17	0	0.00	8	14.00	13.75	-8	18,514	-0.04%
2019/01/16	0	0.00	12	13.99	13.90	-12	18,396	-0.07%
2019/01/15	7	13.77	21	14.15	13.65	-14	18,118	-0.08%
2019/01/14	11	13.30	1	13.15	13.45	10	17,558	0.06%
2019/01/11	0	0.00	10	13.50	13.35	-10	17,517	-0.06%
2019/01/10	0	0.00	7	13.99	13.45	-7	17,403	-0.04%
2019/01/08	32	14.49	36	14.57	14.55	-4	16,910	-0.02%
2019/01/07	1	14.15	15	14.11	14.40	-14	16,250	-0.09%
2019/01/04	7	13.06	0	0.00	13.10	7	15,488	0.05%
2019/01/03	0	0.00	10	13.40	13.45	-10	15,492	-0.06%
2019/01/02	0	0.00	3	13.10	13.15	-3	15,392	-0.02%
2018/12/28	7	13.05	15	13.10	13.10	-8	15,350	-0.05%
2018/12/27	11	13.63	8	13.63	13.05	3	15,497	0.02%
2018/12/26	3	13.45	0	0.00	13.25	3	15,310	0.02%
2018/12/25	3	13.50	42	13.38	13.50	-39	15,415	-0.25%
2018/12/24	20	13.38	8	13.20	13.15	12	15,171	0.08%
2018/12/22	0	0.00	12	13.20	13.25	-12	15,044	-0.08%
2018/12/21	0	0.00	10	12.95	13.20	-10	14,973	-0.07%
2018/12/20	0	0.00	13	12.56	12.60	-13	14,911	-0.09%
2018/12/18	8	12.45	0	0.00	12.45	8	14,981	0.05%
2018/12/17	0	0.00	4	12.40	12.30	-4	15,113	-0.03%
2018/12/14	28	12.39	21	11.95	12.60	7	15,534	0.05%
2018/12/13	9	12.34	35	12.51	12.25	-26	15,407	-0.17%
2018/12/12	1	13.15	5	12.98	12.90	-4	15,294	-0.03%
2018/12/11	14	13.17	27	12.94	12.90	-13	15,285	-0.09%
2018/12/10	51	13.75	52	13.88	13.60	-1	15,357	-0.01%
2018/12/07	32	13.13	34	13.57	13.75	-2	14,342	-0.01%
2018/12/06	61	13.97	44	13.40	12.50	17	14,332	0.12%
2018/12/05	3	13.07	14	13.69	13.75	-11	14,145	-0.08%
2018/12/04	2	13.25	7	13.37	13.20	-5	14,467	-0.03%
2018/12/03	2	12.95	15	13.02	12.85	-13	14,798	-0.09%
2018/11/30	6	12.30	30	12.27	12.30	-24	15,372	-0.16%
2018/11/29	32	12.21	31	12.26	12.10	1	16,645	0.01%
2018/11/28	2	12.78	6	12.82	12.80	-4	16,412	-0.02%
2018/11/27	0	0.00	25	12.66	12.90	-25	16,444	-0.15%
2018/11/26	31	12.75	0	0.00	12.55	31	16,484	0.19%
2018/11/23	0	0.00	2	12.40	12.40	-2	16,524	-0.01%
2018/11/22	19	13.03	0	0.00	12.30	19	16,605	0.11%
2018/11/21	2	12.98	0	0.00	13.10	2	16,482	0.01%
2018/11/20	0	0.00	4	12.80	12.95	-4	16,511	-0.02%
2018/11/19	6	13.06	0	0.00	13.15	6	16,536	0.04%
2018/11/16	40	13.01	69	13.03	13.00	-29	16,487	-0.18%
2018/11/15	32	12.19	51	12.32	12.50	-19	16,133	-0.12%
2018/11/14	22	11.35	15	11.70	11.85	7	16,585	0.04%
2018/11/13	6	10.34	0	0.00	10.80	6	17,751	0.03%
2018/11/12	2	10.45	6	10.56	10.65	-4	18,723	-0.02%
2018/11/09	2	10.40	1	10.45	10.45	1	19,500	0.01%
2018/11/08	1	10.55	18	10.69	10.50	-17	20,407	-0.08%
2018/11/07	18	10.33	0	0.00	10.60	18	20,800	0.09%
2018/11/05	7	10.35	0	0.00	10.40	7	20,954	0.03%
2018/11/02	2	10.35	14	10.83	10.30	-12	20,935	-0.06%
2018/11/01	0	0.00	57	10.52	10.65	-57	20,773	-0.27%
2018/10/31	3	10.02	5	10.20	10.20	-2	20,560	-0.01%
2018/10/30	64	9.51	4	9.70	9.86	60	20,460	0.29%
2018/10/29	4	9.10	0	0.00	9.10	4	20,271	0.02%
2018/10/26	3	9.26	0.5	9.24	9.23	2.5	20,228	0.01%
2018/10/24	3	10.10	0	0.00	10.05	3	20,069	0.01%
2018/10/22	2	10.10	0	0.00	10.25	2	19,977	0.01%
2018/10/19	0	0.00	2	10.00	10.00	-2	19,919	-0.01%
2018/10/18	1	10.25	0	0.00	10.25	1	19,835	0.01%
2018/10/17	1	10.40	12	10.55	10.35	-11	19,788	-0.06%
2018/10/16	0	0.00	1	10.50	10.45	-1	19,689	-0.01%
2018/10/15	22	10.46	0	0.00	10.30	22	19,541	0.11%
2018/10/12	5	10.07	2	10.30	10.40	3	19,446	0.02%
2018/10/11	5	9.91	1	9.79	9.77	4	19,307	0.02%
2018/10/09	0	0.00	1	10.85	10.85	-1	19,114	-0.01%
2018/10/08	0	0.00	20	11.10	11.15	-20	19,037	-0.11%
2018/10/05	7	11.01	108	10.85	11.05	-101	18,940	-0.53%	大賣/鉅額交易
2018/10/04	2	11.50	5	11.75	11.50	-3	18,673	-0.02%
2018/10/03	57	11.64	31	11.43	11.45	26	18,707	0.14%
2018/10/02	11	12.38	10	12.30	12.20	1	18,322	0.01%
2018/10/01	20	12.50	0	0.00	12.50	20	18,207	0.11%
2018/09/27	0	0.00	1	12.70	12.30	-1	18,060	-0.01%
2018/09/26	16	12.46	1	12.35	12.30	15	17,822	0.08%
2018/09/25	2	12.45	5	12.42	12.55	-3	17,762	-0.02%
2018/09/21	11	12.65	2	12.65	12.45	9	17,549	0.05%
2018/09/20	25	12.56	88	12.51	12.25	-63	17,320	-0.36%
2018/09/19	13	13.40	1	13.70	13.05	12	16,795	0.07%
2018/09/18	6	13.40	2	13.35	13.30	4	16,584	0.02%
2018/09/17	22	13.50	1	13.55	13.50	21	16,401	0.13%
2018/09/14	3	13.80	26	13.73	14.00	-23	16,153	-0.14%
2018/09/13	6	13.06	37	12.77	13.20	-31	15,673	-0.20%
2018/09/12	125	13.34	1	13.55	13.20	124	15,263	0.81%	大買/鉅額交易
2018/09/11	142	13.70	66	13.37	13.90	76	14,759	0.51%	大買/
2018/09/10	51	13.32	10	13.90	13.05	41	14,108	0.29%
2018/09/07	9	14.46	34	14.68	14.45	-25	13,489	-0.19%
2018/09/06	74	14.65	3	14.70	14.70	71	12,912	0.55%
2018/09/05	105	15.81	8	15.99	15.10	97	12,083	0.80%	大買/
2018/09/04	2	16.00	21	15.86	16.05	-19	10,813	-0.18%
2018/09/03	5	15.60	0	0.00	15.65	5	10,756	0.05%
2018/08/31	1	16.70	0	0.00	16.70	1	10,728	0.01%
2018/08/30	2	16.20	3	16.25	16.00	-1	10,548	-0.01%
2018/08/29	1	15.70	3	16.10	16.10	-2	10,415	-0.02%
2018/08/28	0	0.00	4	15.18	15.20	-4	10,336	-0.04%
2018/08/27	11	14.90	7	15.10	15.10	4	10,217	0.04%
2018/08/24	34	15.23	5	15.17	15.05	29	10,035	0.29%
2018/08/23	3.1	15.72	13	15.51	16.00	-9.9	9,818	-0.10%
2018/08/22	3	15.22	0	0.00	15.05	3	9,524	0.03%
2018/08/21	57	14.93	60	15.05	15.30	-3	9,321	-0.03%
2018/08/20	47	14.11	52	14.41	14.20	-5	7,900	-0.06%
2018/08/17	52	14.07	117	14.04	14.30	-65	6,493	-1.00%	大賣/
2018/08/16	72	12.47	163	12.24	13.00	-91	5,438	-1.67%	大賣/
2018/08/15	42	11.86	30	11.91	12.20	12	4,606	0.26%
2018/08/14	47	11.10	36	10.94	11.25	11	3,657	0.30%
2018/08/13	10	10.10	16	10.38	10.25	-6	3,157	-0.19%
2018/08/10	1	10.35	0	0.00	10.45	1	3,020	0.03%
2018/08/09	30	10.18	0	0.00	10.10	30	2,813	1.07%
2018/08/07	10	9.98	0	0.00	9.95	10	2,805	0.36%
2018/08/06	30	9.99	0	0.00	10.05	30	2,794	1.07%
2018/08/03	7	9.86	0	0.00	9.88	7	2,805	0.25%
2018/07/27	5	9.62	0	0.00	9.84	5	2,843	0.18%
2018/07/26	0	0.00	8	9.63	9.73	-8	2,815	-0.28%
2018/07/19	0	0.00	10	9.54	9.44	-10	2,820	-0.35%
2018/07/18	4	9.49	5	9.48	9.50	-1	2,835	-0.04%
2018/07/17	3	9.44	0	0.00	9.46	3	2,836	0.11%
2018/07/16	0	0.00	10	9.50	9.52	-10	2,839	-0.35%
2018/07/12	5	9.55	0	0.00	9.44	5	2,863	0.17%
2018/07/11	2	9.68	0	0.00	9.54	2	2,865	0.07%
2018/07/06	9	9.25	0	0.00	9.25	9	2,766	0.33%
2018/07/05	3	9.50	60	9.32	9.27	-57	2,752	-2.07%
2018/07/04	3	9.55	2	9.57	9.57	1	2,734	0.04%
2018/06/29	0	0.00	5	9.88	9.88	-5	2,711	-0.18%
2018/06/28	15	9.86	0	0.00	9.76	15	2,699	0.56%
2018/06/25	2	10.00	0	0.00	10.05	2	2,739	0.07%
2018/06/22	1	10.00	5	10.10	10.05	-4	2,749	-0.15%
2018/06/20	20	10.11	2	10.00	10.05	18	2,655	0.68%
2018/06/15	5	10.45	0	0.00	10.40	5	2,595	0.19%
2018/06/14	2	10.43	90	10.39	10.40	-88	2,573	-3.42%
2018/06/13	2	10.63	23	10.30	10.25	-21	2,509	-0.84%
2018/06/12	17	10.53	4	10.48	10.60	13	2,438	0.53%
2018/06/11	0	0.00	5	10.40	10.40	-5	2,359	-0.21%
2018/06/08	10	10.23	0	0.00	10.10	10	2,261	0.44%
2018/06/06	0	0.00	30	10.00	9.90	-30	2,158	-1.39%
2018/06/05	10	9.83	5	9.92	9.71	5	2,141	0.23%
2018/06/04	0	0.00	19	9.63	9.56	-19	1,934	-0.98%
2018/06/01	0	0.00	5	9.43	9.40	-5	1,942	-0.26%
2018/05/31	1	9.30	3	9.38	9.33	-2	1,911	-0.10%
2018/05/30	0	0.00	1	9.29	9.24	-1	1,894	-0.05%
2018/05/29	14	9.34	2	9.35	9.35	12	1,893	0.63%
2018/05/25	5	9.20	0	0.00	9.15	5	1,854	0.27%
2018/05/21	1	9.13	0	0.00	9.18	1	1,896	0.05%
2018/05/18	0	0.00	4	9.04	9.03	-4	1,890	-0.21%
2018/05/17	1	9.11	3	9.11	9.13	-2	1,923	-0.10%
2018/05/16	1	9.12	0	0.00	9.09	1	1,946	0.05%
2018/05/15	6	9.27	0	0.00	9.21	6	1,960	0.31%
2018/05/14	10	9.50	1	9.35	9.36	9	2,029	0.44%
2018/05/11	1	9.56	0	0.00	9.50	1	2,035	0.05%
2018/05/10	10	9.50	0	0.00	9.50	10	1,980	0.50%
2018/05/08	1	9.60	16	9.60	9.50	-15	2,023	-0.74%
2018/05/07	1	9.37	0	0.00	9.41	1	1,984	0.05%
2018/05/04	2	9.40	0	0.00	9.38	2	1,981	0.10%
2018/05/03	2	9.40	0	0.00	9.43	2	1,996	0.10%
2018/05/02	11	9.47	2	9.49	9.40	9	2,022	0.45%
2018/04/27	2	9.31	2	9.26	9.25	0	2,030	0.00%
2018/04/26	32	9.31	0	0.00	9.30	32	2,080	1.54%
2018/04/20	0	0.00	1	9.97	9.97	-1	2,234	-0.04%
2018/04/17	5	9.90	0	0.00	9.81	5	2,340	0.21%
2018/04/13	2	10.30	0	0.00	10.10	2	2,454	0.08%
2018/04/12	1	9.89	20	10.08	10.00	-19	2,602	-0.73%
2018/04/11	3	9.73	1	9.71	9.72	2	2,541	0.08%
2018/04/10	0	9.69	15	9.67	9.60	-15	2,582	-0.58%
2018/04/09	17	9.73	0	0.00	9.63	17	2,626	0.65%
2018/04/03	4	9.62	0	0.00	9.70	4	2,664	0.15%
2018/03/29	1	9.94	1	9.91	9.83	0	2,842	0.00%
2018/03/28	20	9.70	0	0.00	9.70	20	2,858	0.70%
2018/03/27	0	0.00	1	9.69	9.72	-1	2,932	-0.03%
2018/03/26	4	9.34	0	0.00	9.42	4	3,088	0.13%
2018/03/23	2	9.35	0	0.00	9.40	2	3,587	0.06%
2018/03/22	10	9.67	2	9.74	9.62	8	3,593	0.22%
2018/03/19	0	0.00	35	9.78	9.79	-35	3,730	-0.94%
2018/03/15	4	10.10	10	10.00	10.00	-6	3,989	-0.15%
2018/03/13	3	9.89	0	0.00	9.85	3	3,952	0.08%
2018/03/09	5	9.70	0	0.00	9.64	5	4,050	0.12%
2018/02/07	30	9.38	0	0.00	9.20	30	5,073	0.59%
2018/02/06	3	9.78	0	0.00	9.05	3	5,226	0.06%
2018/02/02	0	0.00	0.1	10.30	10.25	-0.1	5,250	0.00%
2018/01/31	0	0.00	3	10.30	10.25	-3	5,500	-0.05%
2018/01/26	2	10.25	0	0.00	10.20	2	6,009	0.03%
2018/01/24	4	10.20	0	0.00	10.15	4	6,628	0.06%
2018/01/22	3	10.30	1	10.20	10.20	2	6,673	0.03%
2018/01/18	0	0.00	1	10.45	10.35	-1	6,762	-0.01%
2018/01/17	1	10.55	0	0.00	10.45	1	6,815	0.01%
2018/01/16	2	10.58	4	10.51	10.55	-2	6,963	-0.03%
2018/01/10	11	10.61	1	10.65	10.45	10	6,692	0.15%
2018/01/09	1	10.85	63	10.67	10.75	-62	6,613	-0.94%
2018/01/08	6	11.03	3	10.93	10.90	3	6,553	0.05%
2018/01/05	2	10.75	0	0.00	10.75	2	6,339	0.03%
2018/01/03	1	10.70	0	0.00	10.60	1	6,260	0.02%