矽統 (2363)-凱基-新豐券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
56.2
漲跌
▼2.9
漲幅
-4.91%
成交量
67,536張
產業
上市半導體類股
767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

矽統 (2363)籌碼相關－凱基-新豐券商分點個股進出

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-新豐券商分點個股進出
凱基-新豐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
2024/05/09	97.9	57.93	28.9	57.06	56.20	69	39,145	0.18%
2024/05/08	51.3	57.85	52.2	57.73	59.10	-0.9	38,130	0.00%
2024/05/07	24.4	55.77	10.2	55.94	55.00	14.2	36,982	0.04%
2024/05/06	21.6	57.50	13	57.03	57.60	8.6	36,235	0.02%
2024/05/03	41.2	57.82	20.1	57.00	56.20	21.1	35,684	0.06%
2024/05/02	60.5	60.37	32	59.81	58.10	28.5	34,469	0.08%
2024/04/30	75	62.51	54	63.07	61.80	21	33,322	0.06%
2024/04/29	106.4	64.71	60	64.38	61.90	46.4	31,505	0.15%	大買/
2024/04/26	9	71.90	7.4	71.45	68.60	1.6	29,997	0.01%
2024/04/25	10.1	71.68	10	71.68	72.60	0.1	29,657	0.00%
2024/04/24	10	68.27	13	67.38	70.00	-3	29,439	-0.01%
2024/04/23	8	63.80	9	64.39	64.50	-1	29,290	0.00%
2024/04/22	4	65.30	20	66.72	63.20	-16	29,103	-0.05%
2024/04/19	32	65.78	24	67.00	68.20	8	28,760	0.03%
2024/04/18	30	71.17	22.2	72.16	69.20	7.8	28,176	0.03%
2024/04/17	20	67.92	21.2	67.54	68.90	-1.2	27,846	0.00%
2024/04/16	20.5	62.08	19.1	61.19	63.00	1.4	27,594	0.01%
2024/04/15	13.6	61.55	12.4	61.71	62.00	1.2	27,808	0.00%
2024/04/12	161.1	60.82	167.1	61.53	61.40	-6	27,415	-0.02%	大買/大賣/
2024/04/11	68.1	55.43	71.9	56.43	58.50	-3.7	22,059	-0.02%
2024/04/10	95.3	51.07	154.6	50.98	53.20	-59.3	19,819	-0.30%	大賣/
2024/04/09	126.5	49.21	57	50.24	50.60	69.5	17,036	0.41%	大買/
2024/04/08	0	0.00	7	46.05	46.05	-7	14,346	-0.05%
2024/04/03	0	0.00	41	41.90	41.90	-41	14,281	-0.29%
2024/04/02	13.4	38.02	8	38.09	38.10	5.4	14,273	0.04%
2024/04/01	2	38.53	7	38.10	38.50	-5	14,494	-0.03%
2024/03/29	3	37.75	0	37.75	37.85	3	14,588	0.02%
2024/03/28	9	37.50	22.1	37.58	37.50	-13	14,715	-0.09%
2024/03/27	1	38.35	16	38.15	38.15	-15	14,831	-0.10%
2024/03/26	2	39.18	1	39.16	38.75	1	15,002	0.01%
2024/03/25	5	39.96	22	39.91	39.65	-17	15,320	-0.11%
2024/03/22	1	39.95	1	39.95	40.20	0	15,669	0.00%
2024/03/21	1	39.30	0	39.10	39.60	1	16,151	0.01%
2024/03/20	0	0.00	4	38.94	38.60	-4	19,825	-0.02%
2024/03/19	0	0.00	0	39.35	39.00	0	22,951	0.00%
2024/03/18	12	39.05	3	39.02	39.35	9	23,371	0.04%
2024/03/15	0.1	39.09	1	39.20	39.00	-0.9	23,636	0.00%
2024/03/14	6	39.70	0	40.15	39.45	6	23,890	0.03%
2024/03/13	2.8	41.29	14	41.29	40.55	-11.2	24,017	-0.05%
2024/03/12	5	41.05	5	41.36	41.50	0	24,233	0.00%
2024/03/11	15.6	40.83	2	40.95	40.70	13.6	24,409	0.06%
2024/03/08	9	41.42	13	40.92	40.65	-4	24,725	-0.02%
2024/03/07	23	41.96	24	42.22	41.65	-1	25,018	0.00%
2024/03/06	7	43.06	1	43.20	43.00	6	25,327	0.02%
2024/03/05	4	43.63	10	43.33	43.60	-6	25,794	-0.02%
2024/03/04	6	44.64	11	44.31	43.35	-5	26,196	-0.02%
2024/03/01	12	43.64	5	43.65	43.60	7	26,463	0.03%
2024/02/29	6	43.18	1.4	43.13	43.05	4.6	26,553	0.02%
2024/02/27	109	45.96	170.6	44.89	43.80	-61.6	26,962	-0.23%	大買/大賣/
2024/02/26	85	44.71	44	45.26	45.85	41	26,527	0.15%
2024/02/23	12	43.75	10	43.07	42.70	2	27,032	0.01%
2024/02/22	9	44.48	6.5	44.14	44.00	2.5	27,709	0.01%
2024/02/21	5	44.16	6	43.99	44.00	-1	28,781	0.00%
2024/02/20	31	44.61	26	43.75	43.50	5	29,589	0.02%
2024/02/19	3	44.55	7	44.46	44.30	-4	30,259	-0.01%
2024/02/16	4	45.18	19.5	45.03	44.95	-15.5	31,962	-0.05%
2024/02/15	28	42.22	33.2	43.17	43.70	-5.2	32,241	-0.02%
2024/02/05	12.2	40.97	0	0.00	40.85	12.2	32,947	0.04%
2024/02/02	10	42.51	2	43.10	41.70	8	34,557	0.02%
2024/02/01	1	42.40	10	42.49	42.70	-9	36,936	-0.02%
2024/01/31	3	41.63	2	41.50	41.40	1	38,751	0.00%
2024/01/30	2	41.85	24	41.98	41.85	-22	39,939	-0.06%
2024/01/29	3	41.75	1	42.15	42.30	2	41,821	0.00%
2024/01/26	22	42.88	0	0.00	42.15	22	45,394	0.05%
2024/01/25	2	43.00	3	43.12	43.15	-1	45,917	0.00%
2024/01/24	23	43.61	6	43.44	43.35	17	46,101	0.04%
2024/01/23	12	44.00	3	43.88	43.85	9	46,247	0.02%
2024/01/22	12	44.05	37	43.89	44.15	-25	46,243	-0.05%
2024/01/19	3.5	41.83	6	42.21	42.25	-2.5	46,066	-0.01%
2024/01/18	4	41.66	3	41.37	41.30	1	46,109	0.00%
2024/01/17	6	42.18	18	41.23	42.25	-12	46,249	-0.03%
2024/01/16	5	42.08	4	41.79	41.65	1	46,486	0.00%
2024/01/15	8	42.62	4	42.93	42.50	4	46,682	0.01%
2024/01/12	5	42.86	12	43.06	42.55	-7	47,017	-0.01%
2024/01/11	12	43.34	13	43.11	43.65	-1	47,501	0.00%
2024/01/10	6	42.07	4	42.75	43.20	2	48,193	0.00%
2024/01/09	43	42.32	22.1	41.09	41.60	21	52,678	0.04%
2024/01/08	9	45.17	6	45.06	44.80	3	55,091	0.01%
2024/01/05	7	45.51	11	45.34	45.25	-4	60,292	-0.01%
2024/01/04	8	46.34	10	45.95	45.70	-2	63,654	0.00%
2024/01/03	15	46.28	10.4	45.90	46.65	4.6	65,226	0.01%
2024/01/02	5	45.32	12	45.19	45.15	-7	65,954	-0.01%
2023/12/29	1	45.55	11	45.40	45.60	-10	66,789	-0.01%
2023/12/28	16	46.14	24.1	46.07	45.65	-8.1	67,321	-0.01%
2023/12/27	10	46.52	8	46.57	46.35	2	67,758	0.00%
2023/12/26	16	45.97	8	45.98	45.85	8	68,886	0.01%
2023/12/25	12	46.29	8	45.98	45.60	4	70,021	0.01%
2023/12/22	5.1	46.18	12	46.20	46.05	-6.9	70,595	-0.01%
2023/12/21	9	46.69	6.1	46.49	46.40	2.9	71,691	0.00%
2023/12/20	8	47.37	22	47.22	47.45	-14	72,703	-0.02%
2023/12/19	19	46.61	17	46.76	46.90	2	73,667	0.00%
2023/12/18	21	46.49	19	46.35	46.20	2	74,138	0.00%
2023/12/15	140.5	50.81	78	49.34	47.50	62.5	74,603	0.08%	大買/
2023/12/14	53	51.32	63.7	51.45	52.00	-10.7	72,209	-0.01%
2023/12/13	8	46.08	33.5	46.22	47.35	-25.5	71,735	-0.04%
2023/12/12	14	46.10	7	45.39	45.35	7	73,351	0.01%
2023/12/11	12.1	45.33	8	45.88	46.00	4.1	74,654	0.01%
2023/12/08	6	44.98	39	45.21	44.85	-33	75,374	-0.04%
2023/12/07	18.1	45.38	17.1	45.07	44.90	1	76,947	0.00%
2023/12/06	10.1	46.24	14	46.18	45.80	-3.9	79,140	0.00%
2023/12/05	15.2	46.19	20	45.97	45.85	-4.9	80,470	-0.01%
2023/12/04	10	48.42	5	48.50	47.40	5	81,221	0.01%
2023/12/01	25.2	48.64	28	48.78	48.30	-2.9	83,022	0.00%
2023/11/30	24.1	48.16	25	48.49	48.50	-0.9	84,404	0.00%
2023/11/29	26.1	48.42	25	48.52	48.00	1.1	85,866	0.00%
2023/11/28	40	47.61	24	47.77	48.40	16	89,205	0.02%
2023/11/27	13.1	46.83	19	46.49	46.10	-5.9	90,643	-0.01%
2023/11/24	28.2	47.83	39	47.44	47.00	-10.8	93,327	-0.01%
2023/11/22	62	50.75	66	50.76	50.30	-4	96,878	0.00%
2023/11/21	31	49.84	28	50.29	49.35	3	98,689	0.00%
2023/11/20	42.7	49.70	25	49.82	49.60	17.7	102,740	0.02%
2023/11/17	42.4	49.10	52	49.10	49.00	-9.6	103,925	-0.01%
2023/11/16	21	47.90	20.1	47.93	48.50	0.9	105,989	0.00%
2023/11/15	100.1	47.95	96.2	47.88	48.15	4	107,828	0.00%
2023/11/14	31	46.01	28	46.12	45.70	3	109,022	0.00%
2023/11/13	32	45.12	42.2	44.81	45.40	-10.2	109,394	-0.01%
2023/11/10	42	45.13	32.1	45.22	45.10	9.9	109,625	0.01%
2023/11/09	103.4	46.45	102.3	45.71	44.15	1.1	109,470	0.00%	大買/大賣/
2023/11/08	119.4	49.86	104	49.74	49.00	15.4	108,731	0.01%	大買/大賣/
2023/11/07	44	53.84	59.2	53.69	52.80	-15.2	107,853	-0.01%
2023/11/06	82	51.89	96	52.25	53.70	-14	107,781	-0.01%
2023/11/03	180.8	56.46	95.5	54.69	52.30	85.3	106,883	0.08%	大買/
2023/11/02	20.1	56.73	39.7	56.80	58.10	-19.6	103,784	-0.02%
2023/11/01	6	50.58	9.1	51.89	53.40	-3.1	103,252	0.00%
2023/10/31	20	51.51	4	50.60	49.80	16	103,057	0.02%
2023/10/30	7	50.59	3	51.63	51.60	4	103,103	0.00%
2023/10/27	15	51.02	2.6	50.53	50.00	12.4	103,762	0.01%
2023/10/26	9	52.13	5.1	51.92	51.70	4	103,820	0.00%
2023/10/25	3.1	52.83	22.4	53.83	53.00	-19.3	103,793	-0.02%
2023/10/24	12.4	51.75	17	50.54	51.90	-4.6	103,586	0.00%
2023/10/23	4	54.20	9	53.89	54.00	-5	103,079	0.00%
2023/10/20	9	53.23	17.4	53.56	53.70	-8.4	102,750	-0.01%
2023/10/19	20.8	50.63	24.6	50.84	53.40	-3.8	102,321	0.00%
2023/10/18	20.3	50.88	97.1	50.38	49.50	-76.8	101,714	-0.08%
2023/10/17	149.3	52.18	125.3	53.51	54.10	24	100,798	0.02%	大買/大賣/
2023/10/16	109	48.20	109.3	48.60	49.95	-0.3	96,026	0.00%	大買/大賣/
2023/10/13	195.3	44.96	212.1	45.42	47.70	-16.8	92,963	-0.02%	大買/大賣/
2023/10/12	138	43.49	118.3	44.29	44.95	19.7	87,730	0.02%	大買/大賣/
2023/10/11	55	38.59	122.3	39.88	40.90	-67.3	84,240	-0.08%	大賣/
2023/10/06	56.1	37.99	56.1	37.71	37.20	0.1	82,489	0.00%
2023/10/05	66.1	37.94	68	37.90	37.95	-2	81,453	0.00%
2023/10/04	34	36.61	75	37.01	37.35	-41	80,502	-0.05%
2023/10/03	55	36.41	29	36.46	36.40	26	79,845	0.03%
2023/10/02	116	37.63	93.2	37.28	36.50	22.8	79,262	0.03%	大買/
2023/09/28	97.1	38.33	84	38.14	37.75	13.1	77,939	0.02%
2023/09/27	61	37.51	113.4	37.88	38.00	-52.4	76,725	-0.07%	大賣/
2023/09/26	39.1	37.83	86.1	37.56	37.35	-47	75,989	-0.06%
2023/09/25	66.2	37.71	66.6	37.78	37.70	-0.4	74,687	0.00%
2023/09/22	40.2	36.73	57	37.13	37.55	-16.8	73,425	-0.02%
2023/09/21	72.2	36.66	62	36.74	36.60	10.2	72,061	0.01%
2023/09/20	70	36.59	74.1	36.89	36.70	-4.1	71,159	-0.01%
2023/09/19	66	36.65	67	37.25	37.20	-1	70,097	0.00%
2023/09/18	207	37.67	97	36.55	36.05	110	68,715	0.16%	大買/鉅額交易
2023/09/15	85	38.48	110.7	38.57	38.90	-25.7	66,004	-0.04%	大賣/
2023/09/14	82	36.82	86.6	37.02	37.55	-4.6	63,884	-0.01%
2023/09/13	80	35.35	90	35.56	36.10	-10	62,170	-0.02%
2023/09/12	43	35.18	54.5	35.46	34.85	-11.5	61,057	-0.02%
2023/09/11	185.1	38.13	110.3	36.86	36.40	74.8	59,194	0.13%	大買/大賣/
2023/09/08	63.3	37.28	61.2	37.43	37.80	2.1	56,743	0.00%
2023/09/07	52.1	36.76	90	36.96	37.20	-37.9	55,150	-0.07%
2023/09/06	135	37.37	50.3	37.28	36.45	84.7	53,971	0.16%	大買/
2023/09/05	88.2	35.78	192	35.95	36.60	-103.8	51,580	-0.20%	大賣/鉅額交易
2023/09/04	138.1	36.40	83.1	36.38	35.85	55	49,640	0.11%	大買/
2023/09/01	346.5	37.56	312.8	37.69	37.80	33.8	47,580	0.07%	大買/大賣/
2023/08/31	90.3	34.94	107.3	35.01	35.50	-17	43,695	-0.04%	大賣/
2023/08/30	76	33.70	109	34.29	34.45	-33	41,668	-0.08%	大賣/
2023/08/29	258	34.67	228.9	34.80	33.60	29.1	38,568	0.08%	大買/大賣/
2023/08/28	100.3	34.02	124	33.64	33.45	-23.7	34,809	-0.07%	大賣/
2023/08/25	171.5	34.48	209.2	32.94	33.70	-37.7	33,163	-0.11%	大買/大賣/
2023/08/24	309	34.85	210.4	34.31	34.30	98.6	30,072	0.33%	大買/大賣/
2023/08/23	75	30.80	150.9	31.66	33.00	-75.9	25,165	-0.30%	大賣/
2023/08/22	154.3	30.22	157.6	30.37	30.00	-3.3	22,764	-0.01%	大買/大賣/
2023/08/21	135	28.16	127.1	28.42	29.00	7.9	19,741	0.04%	大買/大賣/
2023/08/18	212.8	27.77	254.2	27.51	26.40	-41.4	16,996	-0.24%	大買/大賣/
2023/08/17	45.2	25.77	25.7	25.87	26.40	19.5	13,919	0.14%
2023/08/16	28	24.40	21.4	24.49	24.00	6.6	12,651	0.05%
2023/08/15	38.5	25.81	75.5	25.76	25.70	-37	11,336	-0.33%
2023/08/14	139.1	25.60	48.8	25.58	25.75	90.3	9,722	0.93%	大買/
2023/08/11	15	23.56	27	23.76	24.00	-12	7,896	-0.15%
2023/08/10	56	23.25	20	23.19	23.25	36	6,754	0.53%
2023/08/09	55	22.15	91.2	22.27	22.45	-36.2	5,538	-0.65%
2023/08/08	12	20.61	32.2	21.00	21.30	-20.2	4,467	-0.45%
2023/08/07	0	0.00	2	19.70	19.50	-2	3,922	-0.05%
2023/08/04	0	0.00	0.8	18.90	19.35	-0.8	3,829	-0.02%
2023/08/02	3.7	19.63	15.1	20.09	19.50	-11.4	3,726	-0.31%
2023/08/01	5	20.95	11.2	20.68	20.40	-6.2	3,400	-0.18%
2023/07/31	0.1	19.85	25.6	20.12	20.20	-25.6	2,502	-1.02%
2023/07/28	15	18.31	9.2	18.42	18.40	5.8	2,135	0.27%
2023/07/27	0	0.00	20.3	17.75	17.95	-20.3	1,965	-1.03%
2023/07/26	0	0.00	6	17.25	17.10	-6	1,877	-0.32%
2023/07/25	1.2	17.09	4	17.15	17.05	-2.8	1,870	-0.15%
2023/07/24	6	16.83	0.3	16.80	16.80	5.7	1,855	0.31%
2023/07/21	3.2	17.08	0	0.00	17.10	3.2	1,838	0.17%
2023/07/20	2	17.33	0.7	17.36	17.25	1.3	1,839	0.07%
2023/07/19	2.1	17.69	2.4	18.23	17.65	-0.3	1,814	-0.02%
2023/07/18	8.9	18.10	6	18.85	18.00	2.9	1,774	0.16%
2023/07/17	1	17.10	6	18.13	18.40	-5	1,632	-0.31%
2023/07/14	1	16.70	0	0.00	16.75	1	1,578	0.06%
2023/07/13	1	16.75	0	0.00	16.70	1	1,575	0.06%
2023/07/12	1	16.80	7	16.84	16.90	-6	1,568	-0.38%
2023/07/11	2	17.10	0	0.00	17.10	2	1,545	0.13%
2023/07/10	1	17.25	0	0.00	17.30	1	1,534	0.07%
2023/07/06	1	18.60	0	0.00	18.55	1	1,457	0.07%
2023/07/05	0	0.00	1	18.90	18.85	-1	1,370	-0.07%
2023/07/04	0	0.00	2	18.55	18.55	-2	1,278	-0.16%
2023/06/30	3	18.20	0	0.00	18.25	3	1,224	0.24%
2023/06/28	1	18.10	0	0.00	18.00	1	1,222	0.08%
2023/06/27	2	18.03	0	0.00	18.00	2	1,227	0.16%
2023/06/21	1	18.40	0	0.00	18.50	1	1,212	0.08%
2023/06/19	0	0.00	7	18.31	18.35	-7	1,202	-0.58%
2023/06/16	1	18.20	1	18.30	18.35	0	1,212	0.00%
2023/06/15	0.5	18.22	0	0.00	18.25	0.5	1,202	0.04%
2023/06/14	8.3	18.24	2	18.35	18.30	6.3	1,220	0.52%
2023/06/13	0	0.00	0	17.90	17.85	0	1,152	0.00%
2023/06/12	2	17.75	0	0.00	17.80	2	1,153	0.17%
2023/06/05	1	18.10	0	0.00	17.95	1	1,276	0.08%
2023/05/29	1.2	17.77	2	17.90	17.75	-0.8	1,434	-0.06%
2023/05/26	3	17.55	0	0.00	17.55	3	1,506	0.20%
2023/05/16	0	0.00	1	17.30	17.35	-1	1,689	-0.06%
2023/05/10	1	17.30	0	0.00	17.30	1	1,776	0.06%
2023/05/09	0	0.00	1	17.20	17.20	-1	1,795	-0.06%
2023/05/02	0	0.00	2	17.53	17.60	-2	2,143	-0.09%
2023/04/26	2	17.10	0	0.00	17.35	2	2,180	0.09%
2023/04/24	0.4	17.75	0	0.00	17.70	0.4	2,173	0.02%
2023/04/21	3.5	17.74	0	0.00	17.65	3.5	2,174	0.16%
2023/04/20	1	17.95	0	0.00	17.90	1	2,181	0.05%
2023/04/19	1	18.10	0	0.00	18.05	1	2,202	0.05%
2023/04/18	1	18.45	0	0.00	18.40	1	2,172	0.05%
2023/04/17	1	18.55	0	0.00	18.50	1	2,164	0.05%
2023/04/14	1	18.80	0	0.00	18.60	1	2,173	0.05%
2023/04/13	0	0.00	1	18.95	18.75	-1	2,174	-0.05%
2023/04/11	0	0.00	1	18.70	18.70	-1	2,193	-0.05%
2023/04/06	0.2	18.75	0	0.00	18.70	0.2	2,377	0.01%
2023/03/31	0.3	18.75	2	18.78	18.80	-1.7	2,378	-0.07%
2023/03/30	0.1	18.60	1	18.80	18.65	-0.9	2,381	-0.04%
2023/03/29	1	18.50	0	0.00	18.40	1	2,382	0.04%
2023/03/27	0.2	18.85	0	0.00	18.90	0.2	2,399	0.01%
2023/03/24	0	0.00	2	18.90	18.90	-2	2,411	-0.08%
2023/03/23	0	0.00	3	18.83	18.85	-3	2,404	-0.12%
2023/03/22	3	18.93	0.4	18.90	18.90	2.6	2,514	0.10%
2023/03/21	0	0.00	0.2	18.85	18.90	-0.2	2,501	-0.01%
2023/03/17	1.3	18.52	4.3	18.53	18.75	-3	2,500	-0.12%
2023/03/16	3	18.13	2	18.20	18.10	1	2,482	0.04%
2023/03/14	2	18.35	0	0.00	18.30	2	2,503	0.08%
2023/03/13	0	0.00	1	18.60	18.45	-1	2,523	-0.04%
2023/03/10	2	18.55	12	18.54	18.55	-10	2,519	-0.40%
2023/03/09	0	0.00	0.3	19.10	18.90	-0.3	2,567	-0.01%
2023/03/08	1	18.90	16	18.95	18.90	-15	2,646	-0.57%
2023/03/07	0	0.00	10.3	18.65	18.80	-10.3	2,610	-0.39%
2023/03/06	2	18.75	1.2	18.79	18.75	0.8	2,578	0.03%
2023/03/03	7	18.72	2	18.78	18.70	5	2,542	0.20%
2023/03/02	0	0.00	1	18.45	18.50	-1	2,473	-0.04%
2023/03/01	0	18.40	12	18.33	18.40	-12	2,456	-0.49%
2023/02/24	1.4	18.48	1	18.80	18.45	0.4	2,439	0.02%
2023/02/23	22.1	18.46	14.3	18.54	18.80	7.8	2,341	0.33%
2023/02/22	4	17.84	0	0.00	17.85	4	2,203	0.18%
2023/02/21	5	18.15	3	18.15	18.10	2	2,206	0.09%
2023/02/20	0	0.00	7	18.11	18.15	-7	2,224	-0.31%
2023/02/17	0.2	17.85	1.1	17.88	17.90	-0.9	2,257	-0.04%
2023/02/14	2	17.75	1	17.75	17.80	1	2,387	0.04%
2023/02/13	2	17.55	2	17.58	17.55	0	2,472	0.00%
2023/02/10	5	17.70	0	0.00	17.60	5	2,507	0.20%
2023/02/09	2	17.95	0	0.00	17.95	2	2,568	0.08%
2023/02/08	4	18.25	2	18.25	18.25	2	2,557	0.08%
2023/02/06	0.2	17.95	0	0.00	17.85	0.2	2,516	0.01%
2023/02/03	3.1	18.00	0	0.00	18.10	3.1	2,512	0.12%
2023/02/02	0	0.00	14.1	17.74	18.45	-14.1	2,443	-0.58%
2023/02/01	0.2	17.35	1	17.30	17.35	-0.8	2,258	-0.04%
2023/01/31	0	0.00	11	17.20	17.30	-11	2,247	-0.49%
2023/01/30	10	17.05	1	17.10	17.15	9	2,226	0.40%
2023/01/17	0	0.00	0.1	16.60	16.70	-0.1	2,192	0.00%
2023/01/16	1	16.45	3	16.50	16.60	-2	2,206	-0.09%
2023/01/13	1	16.80	0	0.00	16.50	1	2,209	0.05%
2023/01/09	3	16.90	1	16.95	16.85	2	2,240	0.09%
2023/01/04	3	16.60	1	16.50	16.60	2	2,282	0.09%
2022/12/30	1	16.30	0	0.00	16.25	1	2,272	0.04%
2022/12/29	1	16.25	0	0.00	16.25	1	2,268	0.04%
2022/12/28	0	0.00	4	16.90	16.60	-4	2,261	-0.18%
2022/12/19	2	16.15	0	0.00	16.10	2	2,157	0.09%
2022/12/16	2	16.55	0	0.00	16.60	2	2,147	0.09%
2022/12/14	0	0.00	2.2	17.09	17.05	-2.2	2,130	-0.10%
2022/12/12	2.1	16.46	0	0.00	16.45	2.1	2,012	0.10%
2022/12/08	4	16.41	0	0.00	16.45	4	2,037	0.20%
2022/12/07	3	16.65	0	0.00	16.70	3	2,019	0.15%
2022/12/06	5	17.14	0	0.00	16.95	5	2,003	0.25%
2022/12/05	6	17.64	0	0.00	17.55	6	1,984	0.30%
2022/12/02	1	17.60	0	0.00	17.80	1	1,973	0.05%
2022/12/01	2	17.75	1	17.90	17.65	1	1,981	0.05%
2022/11/30	1.2	17.59	8.3	17.77	17.85	-7.1	1,926	-0.37%
2022/11/28	0	0.00	25	16.87	16.90	-25	1,830	-1.37%
2022/11/25	25	16.97	2.2	16.99	16.90	22.8	1,846	1.24%
2022/11/24	0	0.00	27	16.90	17.00	-27	1,848	-1.46%
2022/11/23	0	0.00	21	16.85	16.80	-21	1,849	-1.14%
2022/11/22	1	16.70	0	0.00	16.80	1	1,867	0.05%
2022/11/21	1	16.80	0	0.00	16.75	1	1,881	0.05%
2022/11/18	3	17.20	0.1	16.95	16.85	2.9	1,908	0.15%
2022/11/17	1	16.85	0	0.00	17.10	1	2,012	0.05%
2022/11/16	4.6	16.97	0	0.00	16.95	4.6	2,135	0.22%
2022/11/15	6	17.06	3.3	17.06	17.15	2.7	2,192	0.12%
2022/11/14	19	16.71	20	16.75	16.80	-1	2,184	-0.05%
2022/11/11	33.4	17.08	1	17.50	16.65	32.4	2,209	1.47%
2022/11/10	0	0.00	0.2	16.35	16.50	-0.2	2,179	-0.01%
2022/11/09	1.1	16.44	0.2	16.45	16.40	0.9	2,258	0.04%
2022/11/08	6	16.33	12.7	16.30	16.05	-6.7	2,340	-0.29%
2022/11/07	2	16.20	4.2	16.05	16.25	-2.2	2,359	-0.09%
2022/11/02	0	0.00	2	15.60	15.55	-2	2,456	-0.08%
2022/11/01	2	15.40	5	15.39	15.50	-3	2,446	-0.12%
2022/10/31	1	15.30	1	15.30	15.20	0	2,460	0.00%
2022/10/27	2	15.15	0	0.00	15.20	2	2,455	0.08%
2022/10/20	2	15.10	0	0.00	15.20	2	2,493	0.08%
2022/10/19	0.3	15.65	0	0.00	15.55	0.3	2,502	0.01%
2022/10/18	0	0.00	2	15.70	15.75	-2	2,506	-0.08%
2022/10/17	0	15.45	0	0.00	15.45	0	2,509	0.00%
2022/10/14	2	15.35	1	15.60	15.55	1	2,555	0.04%
2022/10/11	1	16.35	0.2	16.50	16.15	0.8	2,555	0.03%
2022/10/07	1	17.10	0	0.00	17.10	1	2,569	0.04%
2022/10/04	2.2	17.05	0	0.00	17.20	2.2	2,616	0.08%
2022/09/29	1.1	16.76	0	0.00	16.80	1.1	2,669	0.04%
2022/09/28	6	17.01	0.1	17.00	16.60	5.9	2,681	0.22%
2022/09/23	1.2	18.23	0	0.00	18.30	1.2	2,734	0.04%
2022/09/22	0	0.00	0.3	18.38	18.30	-0.3	2,782	-0.01%
2022/09/16	0	0.00	2	18.90	18.90	-2	2,833	-0.07%
2022/09/15	0	0.00	0.2	19.65	19.35	-0.2	2,863	-0.01%
2022/09/13	0.2	19.15	0	0.00	19.00	0.2	2,875	0.01%
2022/09/06	4.9	19.08	0	0.00	18.85	4.9	2,947	0.17%
2022/09/05	1	19.35	1	19.50	19.30	0	2,946	0.00%
2022/09/02	3	19.97	0	0.00	19.90	3	2,952	0.10%
2022/09/01	3	20.05	0	0.00	20.10	3	2,954	0.10%
2022/08/31	2	20.10	0	0.00	20.15	2	2,949	0.07%
2022/08/26	10	20.70	0	0.00	20.65	10	2,951	0.34%
2022/08/25	3	20.50	0	0.00	20.55	3	2,941	0.10%
2022/08/24	5.3	20.69	1.2	21.12	20.45	4.1	2,934	0.14%
2022/08/23	4	23.65	0.2	23.85	23.70	3.8	2,825	0.13%
2022/08/22	2	23.95	4	23.86	23.90	-2	2,700	-0.07%
2022/08/19	4.2	23.62	6	23.65	23.70	-1.8	2,623	-0.07%
2022/08/18	7	23.36	1	23.45	23.50	6	2,578	0.23%
2022/08/17	8	23.31	6.1	23.15	23.35	1.9	2,544	0.07%
2022/08/16	0	0.00	1	23.20	23.05	-1	2,493	-0.04%
2022/08/15	1	22.95	0	0.00	22.95	1	2,403	0.04%
2022/08/12	0	0.00	3.1	21.35	21.80	-3.1	2,242	-0.14%
2022/08/11	0.3	21.00	0.2	21.25	21.20	0.1	2,207	0.00%
2022/08/10	0	0.00	1	20.70	20.80	-1	2,152	-0.05%
2022/08/09	0	0.00	1	20.10	20.05	-1	2,098	-0.05%
2022/08/04	1	19.15	0	0.00	19.30	1	2,122	0.05%
2022/08/03	1	19.40	0	0.00	19.35	1	2,125	0.05%
2022/08/01	0	0.00	40	19.85	19.95	-40	2,140	-1.87%
2022/07/29	0.3	19.90	0	0.00	19.80	0.3	2,147	0.01%
2022/07/27	1	19.50	1	19.50	19.60	0	2,162	0.00%
2022/07/25	2	20.05	0	0.00	20.00	2	2,177	0.09%
2022/07/22	0	0.00	0.2	20.20	20.10	-0.2	2,339	-0.01%
2022/07/21	0.2	20.40	2	20.03	20.30	-1.8	2,374	-0.08%
2022/07/20	0	0.00	0.2	19.95	19.75	-0.2	2,325	-0.01%
2022/07/19	1.3	19.35	2	19.45	19.70	-0.7	2,362	-0.03%
2022/07/18	0	0.00	3.2	19.68	19.70	-3.2	2,354	-0.14%
2022/07/15	0	0.00	12	19.11	19.20	-12	2,321	-0.52%
2022/07/14	1	18.90	0	0.00	18.90	1	2,305	0.04%
2022/07/13	0.2	18.54	4	18.68	18.75	-3.8	2,289	-0.17%
2022/07/12	4	17.99	0.3	18.20	17.90	3.7	2,284	0.16%
2022/07/08	10.3	19.01	0	0.00	19.25	10.3	2,266	0.45%
2022/07/07	1	18.05	1.2	18.71	18.85	-0.2	2,253	-0.01%
2022/07/06	1.1	18.07	2.2	18.23	18.00	-1.2	2,235	-0.05%
2022/07/05	1.2	18.31	0	0.00	18.60	1.2	2,251	0.05%
2022/07/04	1.2	18.11	0	0.00	18.00	1.2	2,235	0.05%
2022/07/01	0	0.00	2.1	18.31	18.30	-2.1	2,228	-0.09%
2022/06/30	0	0.00	0.2	19.50	19.20	-0.2	2,182	-0.01%
2022/06/28	2	20.45	2	20.40	20.40	0	2,147	0.00%
2022/06/27	4	20.88	2	20.90	20.85	2	2,160	0.09%
2022/06/24	1.6	20.66	0	0.00	20.30	1.6	2,159	0.07%
2022/06/23	1.2	20.58	0	0.00	20.45	1.2	2,159	0.06%
2022/06/22	1	21.30	0.2	21.25	21.15	0.8	2,131	0.04%
2022/06/20	1	21.20	0	0.00	21.10	1	2,186	0.05%
2022/06/17	0.8	22.00	0	0.00	21.85	0.8	2,188	0.04%
2022/06/15	0	0.00	0.1	22.75	22.80	-0.1	2,310	0.00%
2022/06/13	1	23.20	0	0.00	22.95	1	2,416	0.04%
2022/06/10	0.5	23.50	1	23.55	23.55	-0.5	2,457	-0.02%
2022/06/06	0.1	23.50	1	23.55	23.50	-0.9	2,853	-0.03%
2022/06/02	1	23.25	0	0.00	23.30	1	2,901	0.03%
2022/06/01	0	0.00	6	23.45	23.40	-6	2,941	-0.20%
2022/05/26	1.2	23.00	0	0.00	22.85	1.2	3,070	0.04%
2022/05/25	0.2	23.00	0	0.00	22.95	0.2	3,111	0.01%
2022/05/24	1	23.05	0.4	23.00	22.95	0.6	3,177	0.02%
2022/05/19	0	0.00	1	23.00	23.45	-1	3,219	-0.03%
2022/05/18	1.3	23.34	3	23.45	23.40	-1.7	3,233	-0.05%
2022/05/17	0.2	22.80	7	22.79	23.05	-6.8	3,238	-0.21%
2022/05/13	2	22.20	2.2	22.35	22.35	-0.2	3,274	-0.01%
2022/05/12	1.2	22.25	0	0.00	21.95	1.2	3,316	0.04%
2022/05/11	1	22.60	0.3	22.60	22.55	0.7	3,308	0.02%
2022/05/10	0.2	22.65	0	0.00	22.65	0.2	3,336	0.01%
2022/05/09	0.3	22.70	0	0.00	22.25	0.3	3,398	0.01%
2022/05/06	0	22.90	3	22.83	22.90	-3	3,453	-0.09%
2022/05/05	0	0.00	0.2	22.90	22.95	-0.2	3,498	-0.01%
2022/05/03	1	22.20	0	0.00	22.20	1	3,606	0.03%
2022/04/29	0	0.00	20.5	22.41	22.40	-20.5	3,637	-0.56%
2022/04/28	22.5	22.75	2	22.90	22.45	20.5	3,647	0.56%
2022/04/27	1	21.21	0	0.00	21.65	1	3,490	0.03%
2022/04/26	3.3	22.08	0	0.00	22.00	3.3	3,466	0.09%
2022/04/25	3	22.18	0.3	22.70	22.05	2.7	3,516	0.08%
2022/04/22	1	23.15	0	0.00	23.15	1	3,589	0.03%
2022/04/21	0	0.00	0.2	23.45	23.60	-0.2	3,624	0.00%
2022/04/19	3	23.40	0	0.00	23.25	3	3,702	0.08%
2022/04/11	1	23.20	0.5	23.05	22.90	0.5	4,088	0.01%
2022/04/08	1	23.45	0	0.00	23.60	1	4,183	0.02%
2022/04/07	1	23.50	0	0.00	23.35	1	4,381	0.02%
2022/04/01	0	0.00	2	23.95	24.05	-2	4,544	-0.04%
2022/03/31	1	24.10	0	0.00	24.10	1	4,612	0.02%
2022/03/30	0	0.00	5	24.46	24.35	-5	4,684	-0.11%
2022/03/29	0	0.00	7	24.26	24.30	-7	4,707	-0.15%
2022/03/28	0	0.00	28	24.20	24.20	-28	4,746	-0.59%
2022/03/25	1	24.20	0	0.00	24.10	1	4,776	0.02%
2022/03/24	4	24.03	0	0.00	24.30	4	4,797	0.08%
2022/03/23	3	24.42	0	0.00	24.35	3	4,820	0.06%
2022/03/22	2	24.15	2	24.35	24.35	0	4,868	0.00%
2022/03/21	2	24.10	1	24.10	24.15	1	4,892	0.02%
2022/03/18	0	0.00	1	24.15	24.05	-1	4,873	-0.02%
2022/03/17	5	24.03	4.4	23.95	23.90	0.6	4,886	0.01%
2022/03/15	1.4	23.52	0	0.00	23.35	1.4	5,048	0.03%
2022/03/14	13.1	23.90	3	23.93	24.00	10.1	5,213	0.19%
2022/03/11	2.5	23.40	11	23.26	23.40	-8.5	5,234	-0.16%
2022/03/10	3	22.55	0	0.00	22.55	3	5,241	0.06%
2022/03/09	0	0.00	2	22.10	22.10	-2	5,490	-0.04%
2022/03/08	11	21.60	7	21.43	21.30	4	6,100	0.07%
2022/03/07	12	22.32	1	22.45	22.20	11	6,536	0.17%
2022/03/03	4	23.43	3	23.57	23.30	1	6,976	0.01%
2022/03/02	10	23.20	3.1	23.15	23.20	6.9	7,202	0.10%
2022/03/01	0	0.00	22.3	22.84	23.10	-22.3	7,282	-0.31%
2022/02/25	12.1	22.33	0	0.00	22.15	12.1	7,324	0.17%
2022/02/24	8	22.48	0	0.00	21.95	8	7,603	0.11%
2022/02/23	2	22.80	0	0.00	22.90	2	7,994	0.03%
2022/02/22	2	22.68	1	22.90	22.75	1	9,730	0.01%
2022/02/21	1	23.00	0	0.00	23.25	1	9,920	0.01%
2022/02/18	2	23.05	10	23.10	23.20	-8	10,370	-0.08%
2022/02/16	0	0.00	2.1	23.49	23.35	-2.1	10,815	-0.02%
2022/02/15	0.1	23.15	0.1	23.00	22.95	0	11,058	0.00%
2022/02/14	7	22.89	0	0.00	22.80	7	11,312	0.06%
2022/02/11	0	0.00	1	23.65	23.80	-1	11,390	-0.01%
2022/02/10	2	24.15	0.1	24.20	23.85	1.9	11,848	0.02%
2022/02/09	11	23.85	11.1	24.05	23.95	-0.1	12,061	0.00%
2022/02/08	1.6	23.20	4	23.33	23.35	-2.4	12,303	-0.02%
2022/02/07	3	22.42	1	22.65	22.80	2	12,341	0.02%
2022/01/26	8	22.31	10	22.12	22.35	-2	12,459	-0.02%
2022/01/25	21	22.85	20	23.10	22.80	1	12,781	0.01%
2022/01/24	6	23.18	1.4	23.18	23.20	4.6	12,900	0.04%
2022/01/21	5	23.75	1	23.90	23.75	4	12,988	0.03%
2022/01/20	0	0.00	3	24.15	24.30	-3	13,139	-0.02%
2022/01/19	1	24.10	0.1	24.30	24.15	0.9	13,346	0.01%
2022/01/18	3	24.70	1	24.70	24.50	2	13,490	0.01%
2022/01/17	6.1	24.59	8	24.65	24.70	-1.9	13,597	-0.01%
2022/01/14	4	24.09	0	0.00	24.05	4	13,645	0.03%
2022/01/13	0	0.00	2.1	24.35	24.35	-2.1	13,738	-0.02%
2022/01/12	1	24.00	0	0.00	23.90	1	13,806	0.01%
2022/01/11	2	24.00	0.7	23.90	23.85	1.3	13,874	0.01%
2022/01/10	8	24.28	2.3	24.34	24.20	5.7	13,892	0.04%
2022/01/07	7.1	24.59	4	24.48	24.45	3.1	14,101	0.02%
2022/01/06	4	24.85	0	0.00	24.90	4	14,100	0.03%
2022/01/05	10	25.20	16	25.20	25.20	-6	14,173	-0.04%
2022/01/04	41	25.69	3.2	25.32	25.30	37.8	14,227	0.27%
2022/01/03	30	26.18	31	25.90	25.75	-1	14,271	-0.01%
2021/12/30	5	26.30	58.1	26.16	26.30	-53.1	14,351	-0.37%
2021/12/29	5	25.99	4	26.00	25.90	1	14,346	0.01%
2021/12/28	23.2	26.01	12	25.91	25.80	11.2	14,537	0.08%
2021/12/27	20	25.80	0.4	25.75	25.80	19.6	14,593	0.13%
2021/12/24	10	25.55	7.9	25.74	25.50	2.1	14,676	0.01%
2021/12/23	2	25.50	1	25.45	25.50	1	14,750	0.01%
2021/12/22	1	25.50	0.1	25.45	25.25	0.9	14,909	0.01%
2021/12/21	6.1	25.27	8.2	25.31	25.20	-2.1	14,934	-0.01%
2021/12/20	2.2	25.16	0	0.00	25.10	2.2	14,974	0.01%
2021/12/17	5.5	25.24	0.1	25.30	25.20	5.4	15,111	0.04%
2021/12/16	1	25.55	0.1	25.80	25.60	0.9	15,187	0.01%
2021/12/15	0.2	25.43	1	25.80	25.55	-0.8	15,263	-0.01%
2021/12/14	2	25.38	5	25.10	25.20	-3	15,406	-0.02%
2021/12/13	5	25.75	2	26.00	25.70	3	15,642	0.02%
2021/12/10	0	0.00	3	25.67	25.55	-3	15,772	-0.02%
2021/12/09	1	26.05	10	26.10	26.05	-9	15,881	-0.06%
2021/12/08	1	26.30	4.2	26.63	26.25	-3.2	16,054	-0.02%
2021/12/07	3	26.50	2	26.30	26.25	1	16,466	0.01%
2021/12/06	6	26.63	1	26.55	26.65	5	17,210	0.03%
2021/12/03	0	0.00	0.1	26.70	26.75	-0.1	17,898	0.00%
2021/12/02	3.2	26.47	1.5	27.02	26.05	1.7	18,893	0.01%
2021/12/01	15.5	26.71	21.4	26.44	26.85	-5.9	21,956	-0.03%
2021/11/30	15	25.75	5	26.04	25.75	10	23,630	0.04%
2021/11/29	10.1	24.88	10	24.44	24.85	0.1	24,182	0.00%
2021/11/26	10	25.57	5	25.34	25.20	5	24,439	0.02%
2021/11/25	5	26.10	0	0.00	25.55	5	24,500	0.02%
2021/11/24	6	25.48	0.5	25.60	25.70	5.5	24,757	0.02%
2021/11/23	8	25.89	14	25.61	25.55	-6	24,868	-0.02%
2021/11/22	71	26.45	69	26.38	26.00	2	25,040	0.01%
2021/11/19	48	27.14	40.3	28.02	26.60	7.7	25,143	0.03%
2021/11/18	3	26.05	15	26.25	26.00	-12	23,899	-0.05%
2021/11/17	9.1	26.66	31	26.48	26.60	-21.9	24,198	-0.09%
2021/11/16	18	25.63	5.2	25.86	25.75	12.8	23,951	0.05%
2021/11/15	1	25.55	18.1	25.54	25.50	-17.1	23,867	-0.07%
2021/11/12	11	25.36	14.5	25.29	25.00	-3.5	24,105	-0.01%
2021/11/11	3	25.32	15.4	25.48	25.45	-12.4	24,211	-0.05%
2021/11/10	14	24.95	7	24.89	24.85	7	24,325	0.03%
2021/11/09	6.2	25.53	12	25.56	25.25	-5.8	24,701	-0.02%
2021/11/08	50	25.38	24	25.38	25.40	26	24,982	0.10%
2021/11/05	6	24.95	14.1	25.12	25.25	-8.1	25,683	-0.03%
2021/11/04	0	0.00	4	24.70	24.45	-4	26,515	-0.02%
2021/11/03	4	24.53	3.2	24.54	24.55	0.8	27,576	0.00%
2021/11/02	44	24.68	30	25.00	24.30	14	28,902	0.05%
2021/11/01	10	24.50	12	24.41	24.45	-2	31,450	-0.01%
2021/10/29	3.9	23.99	25	23.96	23.90	-21.1	33,638	-0.06%
2021/10/28	38	24.29	37	24.63	24.25	1	34,847	0.00%
2021/10/27	19	24.68	2	24.75	24.85	17	35,551	0.05%
2021/10/26	3	24.52	0.2	24.20	24.20	2.8	37,758	0.01%
2021/10/25	6	24.29	1	24.30	24.35	5	38,110	0.01%
2021/10/22	6	24.26	12	24.37	24.40	-6	38,221	-0.02%
2021/10/21	9	24.17	29.2	23.98	23.85	-20.2	38,369	-0.05%
2021/10/20	20	24.10	31	24.02	24.05	-11	38,612	-0.03%
2021/10/19	20	23.95	10	24.15	24.05	10	38,817	0.03%
2021/10/18	7.3	23.85	2	23.68	23.60	5.3	39,240	0.01%
2021/10/15	10	24.11	15	24.03	23.85	-5	39,725	-0.01%
2021/10/14	8	23.18	5	23.10	23.15	3	39,654	0.01%
2021/10/13	2.9	23.07	2.4	23.15	22.80	0.5	39,685	0.00%
2021/10/12	14	23.88	14	23.63	23.65	0	39,739	0.00%
2021/10/08	2	24.65	1.2	24.84	24.25	0.8	39,992	0.00%
2021/10/07	9	24.82	7.1	24.78	24.65	1.9	40,374	0.00%
2021/10/06	11	24.24	4.2	24.15	24.10	6.8	41,904	0.02%
2021/10/05	4.8	23.60	3.9	23.06	24.00	0.9	43,296	0.00%
2021/10/04	12	23.09	1	23.35	23.00	11	43,223	0.03%
2021/10/01	9	24.76	0.1	24.25	24.10	8.9	43,315	0.02%
2021/09/30	9.1	25.14	14	25.26	25.30	-4.9	43,355	-0.01%
2021/09/29	14.2	25.10	13	25.02	24.90	1.2	43,544	0.00%
2021/09/27	9	26.96	0	0.00	26.50	9	44,114	0.02%
2021/09/24	9	26.91	9	26.73	26.80	0	44,145	0.00%
2021/09/23	3	26.63	5	26.47	26.25	-2	44,083	0.00%
2021/09/22	14	26.11	29	26.13	26.05	-15	44,133	-0.03%
2021/09/17	8	26.75	35	26.70	27.00	-27	44,073	-0.06%
2021/09/16	11	26.91	21	27.35	26.80	-10	43,959	-0.02%
2021/09/15	26	27.02	32	26.94	26.85	-6	43,793	-0.01%
2021/09/14	12	27.35	5	27.17	27.15	7	43,716	0.02%
2021/09/13	29	27.86	4	27.35	27.30	25	43,573	0.06%
2021/09/10	43	27.98	97	27.88	27.95	-54	43,362	-0.12%
2021/09/09	70	28.03	51.1	27.76	27.75	18.9	42,888	0.04%
2021/09/08	48.2	27.54	27.1	27.73	27.05	21.1	42,075	0.05%
2021/09/07	86.1	28.74	70	28.90	28.40	16.1	41,379	0.04%
2021/09/06	261	29.64	221	29.84	30.20	40	40,346	0.10%	大買/大賣/
2021/09/03	41	27.51	119.3	27.98	28.80	-78.3	36,730	-0.21%	大賣/
2021/09/02	77	27.46	53	26.81	26.20	24	34,741	0.07%
2021/09/01	38	26.26	44.2	26.64	27.05	-6.2	34,525	-0.02%
2021/08/31	8	25.65	1	26.00	25.70	7	34,291	0.02%
2021/08/30	22	27.68	12.1	27.55	27.80	9.9	34,118	0.03%
2021/08/27	4.1	27.25	0	0.00	27.35	4.1	33,923	0.01%
2021/08/26	47.2	27.70	52	27.61	27.20	-4.9	34,011	-0.01%
2021/08/25	44	27.32	39.1	27.26	27.00	4.9	33,962	0.01%
2021/08/24	47.1	26.93	40.5	26.62	26.65	6.6	33,608	0.02%
2021/08/23	51.4	26.33	35.2	26.47	26.95	16.2	33,387	0.05%
2021/08/20	48.1	24.97	45.1	24.62	24.80	3	33,119	0.01%
2021/08/19	10	24.99	25.2	24.94	24.60	-15.2	33,003	-0.05%
2021/08/18	52.3	25.14	19	24.71	25.70	33.3	33,223	0.10%
2021/08/17	22	25.18	13	25.37	24.10	9	33,752	0.03%
2021/08/16	17	25.43	44.2	24.99	24.90	-27.2	33,505	-0.08%
2021/08/13	25	25.90	68	26.10	25.55	-43	33,200	-0.13%
2021/08/12	82	27.37	38	27.06	26.90	44	32,832	0.13%
2021/08/11	47	27.63	50	27.20	26.50	-3	32,317	-0.01%
2021/08/10	50	28.42	58	28.03	28.10	-8	31,599	-0.03%
2021/08/09	65	30.06	53.1	29.57	29.35	12	30,664	0.04%
2021/08/06	55	30.45	51.2	29.92	29.25	3.8	29,741	0.01%
2021/08/05	89.3	30.41	90.5	30.42	30.65	-1.2	28,528	0.00%
2021/08/04	122.2	28.31	86.5	28.41	29.00	35.7	26,027	0.14%	大買/
2021/08/03	42.6	26.94	56	26.93	27.75	-13.5	23,989	-0.06%
2021/08/02	22	25.67	19	25.79	25.50	3	22,932	0.01%
2021/07/30	115	26.24	110.1	26.31	25.60	4.9	22,352	0.02%	大買/大賣/
2021/07/29	47	24.60	40	24.57	24.65	7	20,122	0.03%
2021/07/28	12	23.46	10	23.14	23.50	2	19,872	0.01%
2021/07/27	12	25.30	10	24.66	24.55	2	20,121	0.01%
2021/07/26	5	24.90	24	24.77	24.95	-19	20,232	-0.09%
2021/07/23	10	24.25	10	24.22	24.15	0	20,526	0.00%
2021/07/22	11	24.20	19.1	24.36	24.35	-8.1	21,128	-0.04%
2021/07/21	16.1	23.66	27	23.73	23.80	-10.9	22,342	-0.05%
2021/07/20	5	22.68	10	22.82	22.70	-5	22,607	-0.02%
2021/07/19	18	23.60	2	23.48	23.45	16	23,761	0.07%
2021/07/16	13	23.67	12	23.55	24.00	1	24,118	0.00%
2021/07/15	12	24.00	9.2	23.77	24.20	2.8	24,197	0.01%
2021/07/14	7.2	23.97	7	24.17	23.35	0.2	24,228	0.00%
2021/07/13	63	25.49	76	25.27	24.50	-13	24,184	-0.05%
2021/07/12	37	24.14	82.2	24.41	24.65	-45.2	22,801	-0.20%
2021/07/09	0.2	22.50	3.2	22.50	22.45	-3.1	21,461	-0.01%
2021/07/08	10.2	22.60	38	22.65	22.50	-27.8	21,806	-0.13%
2021/07/07	14.2	22.34	3.2	22.21	22.30	11	22,353	0.05%
2021/07/06	44	22.42	31.3	22.08	22.15	12.7	22,663	0.06%
2021/07/05	37.2	22.52	7	22.36	22.90	30.2	22,708	0.13%
2021/07/02	2	21.48	2	21.70	21.55	0	22,481	0.00%
2021/07/01	1	21.60	2	21.15	21.15	-1	22,737	0.00%
2021/06/30	15.1	21.51	2	21.70	21.55	13.1	23,033	0.06%
2021/06/29	5.2	21.94	3	21.90	21.30	2.2	23,082	0.01%
2021/06/28	0	0.00	13	21.71	21.75	-13	23,092	-0.06%
2021/06/25	1	21.75	0.1	21.70	21.45	0.9	23,186	0.00%
2021/06/24	18.1	21.55	11	21.50	21.55	7.1	23,252	0.03%
2021/06/22	0	0.00	2	21.00	20.85	-2	23,386	-0.01%
2021/06/21	8	20.72	2	20.85	20.65	6	23,434	0.03%
2021/06/18	13.5	21.69	1.1	21.75	21.40	12.4	24,068	0.05%
2021/06/17	3	21.55	1	21.85	21.90	2	24,802	0.01%
2021/06/16	2.1	21.54	6	21.75	21.25	-3.9	25,304	-0.02%
2021/06/15	5	22.00	11	22.00	21.95	-6	26,279	-0.02%
2021/06/11	1	21.70	6	21.80	21.70	-5	26,200	-0.02%
2021/06/10	12	21.79	1	21.75	21.75	11	26,202	0.04%
2021/06/09	30	21.93	33	22.05	21.95	-3	26,084	-0.01%
2021/06/08	2	21.38	3	21.60	21.65	-1	25,538	0.00%
2021/06/07	9	21.06	2	21.18	21.05	7	25,482	0.03%
2021/06/04	7	21.18	5	21.50	21.10	2	25,388	0.01%
2021/06/03	3	21.80	8.1	21.69	21.90	-5.1	25,315	-0.02%
2021/06/02	13	21.77	13	21.75	21.50	0	25,091	0.00%
2021/06/01	0.4	21.45	13	21.57	21.45	-12.6	24,765	-0.05%
2021/05/31	14	21.36	5	21.27	21.20	9	24,673	0.04%
2021/05/28	10.2	21.20	34.3	21.12	21.15	-24.1	24,555	-0.10%
2021/05/27	1	20.50	4	20.61	20.80	-3	24,655	-0.01%
2021/05/26	15.3	21.05	16	20.83	20.75	-0.8	24,700	0.00%
2021/05/25	57	21.00	17.2	21.15	21.50	39.8	24,384	0.16%
2021/05/24	2.2	19.20	13	19.31	19.70	-10.8	23,592	-0.05%
2021/05/21	4	19.04	0	0.00	19.10	4	23,619	0.02%
2021/05/20	3	19.35	3	18.90	18.90	0	23,705	0.00%
2021/05/19	7	19.29	9	19.25	19.55	-2	23,679	-0.01%
2021/05/18	5	18.67	1	18.75	18.75	4	23,624	0.02%
2021/05/17	8.6	17.24	10	17.54	17.05	-1.4	23,690	-0.01%
2021/05/14	3	19.78	10	19.01	18.70	-7	23,551	-0.03%
2021/05/13	3	19.15	34	19.06	19.00	-31	23,366	-0.13%
2021/05/12	17	19.20	12	19.68	18.90	5	23,170	0.02%
2021/05/11	16	20.82	14.2	21.02	20.80	1.8	22,941	0.01%
2021/05/10	11	22.31	2	22.25	22.25	9	22,796	0.04%
2021/05/07	2.2	23.02	5	23.09	23.25	-2.8	22,644	-0.01%
2021/05/06	4	22.60	1	21.90	22.15	3	22,446	0.01%
2021/05/05	16	22.66	4.2	22.67	22.00	11.8	22,372	0.05%
2021/05/04	40.2	23.01	66	22.69	22.50	-25.8	22,259	-0.12%
2021/05/03	13	23.77	29	24.04	23.30	-16	21,948	-0.07%
2021/04/29	7	25.76	21	25.48	25.30	-14	22,047	-0.06%
2021/04/28	54	26.57	33	26.42	26.70	21	21,976	0.10%
2021/04/27	121.2	25.74	156	25.78	26.00	-34.8	22,434	-0.16%	大買/大賣/
2021/04/26	74	24.65	24	24.78	24.80	50	21,944	0.23%
2021/04/23	36	22.12	28.1	21.92	22.55	7.9	21,284	0.04%
2021/04/22	6	21.40	7	21.01	20.50	-1	20,128	0.00%
2021/04/21	2	21.03	7	21.07	20.90	-5	19,705	-0.03%
2021/04/20	1	21.25	20	21.32	21.20	-19	19,587	-0.10%
2021/04/19	6	21.00	2	20.88	21.00	4	19,504	0.02%
2021/04/16	5	20.49	23	20.42	20.55	-18	19,257	-0.09%
2021/04/15	2	20.00	9	19.84	20.10	-7	19,080	-0.04%
2021/04/14	27	19.66	36	19.28	19.80	-9	18,920	-0.05%
2021/04/13	51	21.28	37	21.26	20.30	14	18,627	0.08%
2021/04/12	50	21.02	53	20.72	20.60	-3	17,965	-0.02%
2021/04/09	14.1	20.04	32	20.22	20.05	-17.9	17,702	-0.10%
2021/04/08	62	19.43	8	19.72	19.95	54	17,572	0.31%
2021/04/07	16	19.32	8	19.57	19.25	8	17,205	0.05%
2021/04/06	50	19.00	21.1	18.97	19.10	28.9	17,117	0.17%
2021/04/01	3	18.60	2	18.78	18.55	1	17,121	0.01%
2021/03/31	6	18.69	0	0.00	18.65	6	17,081	0.04%
2021/03/30	3	18.62	1	18.70	18.65	2	17,135	0.01%
2021/03/29	1	18.50	32	18.47	18.35	-31	17,362	-0.18%
2021/03/26	8	18.40	1	18.40	18.35	7	17,325	0.04%
2021/03/25	0	0.00	13	18.29	18.20	-13	17,241	-0.08%
2021/03/24	6	18.29	4	18.33	18.30	2	17,159	0.01%
2021/03/23	21	18.56	21.2	18.53	18.45	-0.2	17,149	0.00%
2021/03/22	34.1	18.86	63	18.89	18.90	-28.9	16,568	-0.17%
2021/03/19	57.1	18.31	34	18.15	18.50	23.1	15,787	0.15%
2021/03/18	10	17.98	29.5	18.22	17.55	-19.5	15,329	-0.13%
2021/03/17	12	17.03	1	16.95	16.90	11	14,517	0.08%
2021/03/16	10	16.75	1.1	16.86	16.85	8.9	15,043	0.06%
2021/03/15	0	0.00	3	16.55	16.65	-3	15,376	-0.02%
2021/03/12	1	16.75	2	16.63	16.60	-1	16,595	-0.01%
2021/03/11	4	16.48	3	16.55	16.60	1	17,823	0.01%
2021/03/10	11	16.00	0	0.00	16.00	11	18,883	0.06%
2021/03/09	1	15.80	3	15.80	15.85	-2	20,295	-0.01%
2021/03/08	2	16.20	0	0.00	16.00	2	21,049	0.01%
2021/03/05	1	16.15	0	0.00	16.15	1	21,536	0.00%
2021/03/04	5	16.61	1	16.65	16.55	4	22,386	0.02%
2021/03/03	0	0.00	2	17.00	17.10	-2	22,715	-0.01%
2021/03/02	16	17.82	2	17.65	17.00	14	22,914	0.06%
2021/02/26	2	17.05	8	17.11	17.15	-6	23,201	-0.03%
2021/02/25	8	17.05	2	17.10	17.00	6	25,293	0.02%
2021/02/24	2	17.23	20	16.83	16.80	-18	26,346	-0.07%
2021/02/23	9	16.99	34	17.20	17.20	-25	26,401	-0.09%
2021/02/22	4	17.18	4	17.04	17.00	0	26,273	0.00%
2021/02/19	5	16.89	6	17.03	17.00	-1	26,200	0.00%
2021/02/18	0	0.00	5	16.75	16.85	-5	26,146	-0.02%
2021/02/17	6	16.43	16.6	16.38	16.70	-10.6	26,024	-0.04%
2021/02/05	1	15.55	1	15.50	15.50	0	25,771	0.00%
2021/02/04	0	0.00	1	16.00	15.70	-1	25,743	0.00%
2021/02/03	0	0.00	3	15.92	15.80	-3	25,738	-0.01%
2021/02/02	8	16.18	7	16.13	16.20	1	25,718	0.00%
2021/02/01	3	15.70	0	0.00	15.90	3	25,574	0.01%
2021/01/29	1	16.25	1	15.50	15.50	0	25,475	0.00%
2021/01/28	17	16.00	2	16.10	16.05	15	25,412	0.06%
2021/01/27	0	0.00	75.1	16.76	16.50	-75.1	25,422	-0.30%
2021/01/26	1.1	16.52	4.3	16.63	16.45	-3.2	25,447	-0.01%
2021/01/25	7	17.10	19.9	16.96	16.95	-12.9	25,381	-0.05%
2021/01/22	29	17.23	22	17.08	17.30	7	25,339	0.03%
2021/01/21	18	17.17	15	17.18	16.75	3	24,989	0.01%
2021/01/20	68.1	17.99	20	17.56	16.60	48.1	24,558	0.20%
2021/01/19	49	17.91	48	17.99	18.40	1	23,282	0.00%
2021/01/18	2	16.40	1	15.80	16.75	1	22,232	0.00%
2021/01/15	3	16.40	3	16.25	16.30	0	22,298	0.00%
2021/01/14	3	16.95	4.1	16.87	16.85	-1.1	22,326	0.00%
2021/01/13	2	16.83	0	0.00	16.80	2	22,593	0.01%
2021/01/12	15.1	17.23	4	16.83	16.45	11.1	22,486	0.05%
2021/01/11	2.3	16.97	2	16.60	17.20	0.3	22,233	0.00%
2021/01/08	2.4	16.55	1	16.70	16.60	1.4	22,116	0.01%
2021/01/07	0	0.00	1	16.45	16.50	-1	22,150	0.00%
2021/01/06	22	16.99	12	16.33	16.40	10	22,402	0.04%
2021/01/05	1	16.95	3	17.00	17.00	-2	22,362	-0.01%
2021/01/04	7	16.53	17	16.52	16.70	-10	23,348	-0.04%
2020/12/31	72	17.01	6	17.28	17.00	66	24,338	0.27%
2020/12/30	0	17.45	1.7	17.64	17.50	-1.7	24,317	-0.01%
2020/12/29	30	17.91	19	17.75	17.60	11	24,299	0.05%
2020/12/28	25	18.15	16	17.87	18.15	9	24,212	0.04%
2020/12/25	3.1	17.37	3	17.38	17.30	0.1	24,012	0.00%
2020/12/24	7	17.74	4	17.50	17.25	3	24,580	0.01%
2020/12/23	8.1	17.80	7	17.59	17.55	1.1	24,708	0.00%
2020/12/22	2	17.98	3.3	17.74	17.10	-1.3	24,496	-0.01%
2020/12/21	3	17.58	0	0.00	17.95	3	24,469	0.01%
2020/12/18	9	17.93	1	18.65	17.80	8	24,663	0.03%
2020/12/17	0	0.00	7	18.23	18.30	-7	24,837	-0.03%
2020/12/16	0	0.00	26	18.05	18.10	-26	24,926	-0.10%
2020/12/15	0	0.00	1	17.40	17.20	-1	24,906	0.00%
2020/12/14	1	17.80	3	17.93	17.90	-2	24,946	-0.01%
2020/12/11	17	17.34	32.7	17.03	17.35	-15.7	25,346	-0.06%
2020/12/10	38	17.86	6	18.30	17.60	32	25,770	0.12%
2020/12/09	28.1	19.51	13	19.55	19.50	15.1	26,092	0.06%
2020/12/08	47	20.25	177	20.13	20.80	-130	25,833	-0.50%	大賣/鉅額交易
2020/12/07	121	20.33	66.8	20.40	20.65	54.2	24,665	0.22%	大買/
2020/12/04	38	18.33	33	18.28	18.80	5	23,431	0.02%
2020/12/03	49	16.93	56	16.74	17.10	-7	22,291	-0.03%
2020/12/02	48	15.86	53.1	15.77	16.00	-5.1	21,137	-0.02%
2020/12/01	71	14.78	24	14.86	14.95	47	20,557	0.23%
2020/11/30	91	14.68	131	14.37	14.60	-40	20,137	-0.20%	大賣/
2020/11/27	30.2	13.67	35	13.68	13.85	-4.8	19,216	-0.02%
2020/11/26	38	13.46	13	13.28	13.55	25	18,917	0.13%
2020/11/25	32	13.44	37.6	13.43	13.45	-5.6	18,602	-0.03%
2020/11/24	167	13.48	196.7	13.42	13.25	-29.7	18,030	-0.16%	大買/大賣/
2020/11/23	37	12.77	135	12.83	12.90	-98	15,856	-0.62%	大賣/
2020/11/20	55	11.62	43	11.55	11.75	12	14,750	0.08%
2020/11/19	10	11.35	0	0.00	11.35	10	14,571	0.07%
2020/11/18	22	11.21	0	0.00	11.30	22	14,639	0.15%
2020/11/17	21	11.15	5	11.15	11.15	16	14,669	0.11%
2020/11/16	11	11.24	0	0.00	11.10	11	15,115	0.07%
2020/11/13	0	0.00	1.1	11.20	11.20	-1.1	15,210	-0.01%
2020/11/12	1	11.20	0	0.00	11.15	1	15,547	0.01%
2020/11/11	0	0.00	5	11.25	11.15	-5	15,895	-0.03%
2020/11/10	0	0.00	1	11.15	11.20	-1	15,948	-0.01%
2020/11/09	11	11.35	15	11.25	11.40	-4	15,935	-0.03%
2020/11/06	0	0.00	1	11.25	11.10	-1	15,924	-0.01%
2020/11/05	10	11.30	8	11.29	11.30	2	16,133	0.01%
2020/11/04	23	11.58	4	11.50	11.45	19	16,157	0.12%
2020/11/03	9	11.33	1	11.30	11.30	8	16,227	0.05%
2020/11/02	11	11.10	2	11.05	11.10	9	16,317	0.06%
2020/10/30	40	11.34	1.4	11.44	11.20	38.6	16,393	0.24%
2020/10/29	15	11.81	7.8	11.60	11.70	7.2	16,375	0.04%
2020/10/28	5.4	12.08	11.1	12.13	11.85	-5.7	16,457	-0.03%
2020/10/27	28	12.18	0	0.00	12.30	28	16,375	0.17%
2020/10/26	18	12.43	11	12.47	12.30	7	16,397	0.04%
2020/10/23	2	12.63	15	12.56	12.40	-13	16,383	-0.08%
2020/10/22	21	12.47	24	12.29	12.80	-3	17,709	-0.02%
2020/10/21	31	12.65	16	12.66	12.45	15	17,697	0.08%
2020/10/20	0	0.00	12	12.21	12.15	-12	17,553	-0.07%
2020/10/19	2	12.33	1	12.30	12.25	1	18,132	0.01%
2020/10/16	0	0.00	2	12.30	12.20	-2	18,113	-0.01%
2020/10/15	4	12.49	26	12.49	12.45	-22	18,149	-0.12%
2020/10/14	13	12.78	39	12.70	12.60	-26	17,999	-0.14%
2020/10/13	45	12.47	13	12.45	12.45	32	17,783	0.18%
2020/10/12	32	12.85	33	13.03	12.85	-1	17,691	-0.01%
2020/10/08	55	12.36	74	12.48	12.80	-19	16,660	-0.11%
2020/10/07	27	11.74	4	11.70	11.65	23	15,596	0.15%
2020/10/06	1	11.70	1	11.50	11.55	0	15,445	0.00%
2020/10/05	14	11.57	9	11.63	11.60	5	15,510	0.03%
2020/09/30	5	11.41	74	11.35	11.70	-69	15,428	-0.45%
2020/09/29	89	11.76	17	11.75	11.70	72	15,331	0.47%
2020/09/28	3	11.15	3.1	11.12	11.30	-0.1	15,082	0.00%
2020/09/25	13	10.35	3	10.43	10.30	10	15,003	0.07%
2020/09/24	1	11.15	20	11.00	11.05	-19	15,028	-0.13%
2020/09/23	15	11.34	2	11.30	11.20	13	15,112	0.09%
2020/09/22	3	12.92	0	0.00	12.95	3	14,912	0.02%
2020/09/21	15	13.34	14	13.39	13.05	1	14,723	0.01%
2020/09/18	1	13.45	12	13.48	13.30	-11	14,571	-0.08%
2020/09/17	27	13.33	10	13.33	13.35	17	14,499	0.12%
2020/09/16	19.1	14.01	23	13.87	13.40	-3.9	14,458	-0.03%
2020/09/15	16	13.97	20	13.89	13.60	-4	14,093	-0.03%
2020/09/14	35	13.47	49	13.58	13.95	-14	13,490	-0.10%
2020/09/11	6	12.78	38	12.73	12.70	-32	12,634	-0.25%
2020/09/10	0	0.00	5	12.65	12.60	-5	12,501	-0.04%
2020/09/09	28	12.48	14	12.55	12.60	14	12,495	0.11%
2020/09/08	18	12.40	0	0.00	12.40	18	12,524	0.14%
2020/09/07	3	12.65	22	12.64	12.40	-19	12,692	-0.15%
2020/09/04	8	12.26	63	12.20	12.30	-55	12,518	-0.44%
2020/09/03	0	0.00	3	12.65	12.70	-3	12,598	-0.02%
2020/09/02	0	0.00	10	12.35	12.35	-10	12,540	-0.08%
2020/09/01	10	12.55	1	12.40	12.40	9	12,791	0.07%
2020/08/31	1	12.40	19	12.49	12.40	-18	12,804	-0.14%
2020/08/28	2	12.35	5	12.43	12.35	-3	12,926	-0.02%
2020/08/27	0	0.00	8	12.54	12.45	-8	12,958	-0.06%
2020/08/26	11	12.54	22	12.45	12.45	-11	13,041	-0.08%
2020/08/25	0	0.00	1	12.35	12.40	-1	13,082	-0.01%
2020/08/24	0	0.00	30	12.27	12.30	-30	13,164	-0.23%
2020/08/21	22	12.29	2	12.30	12.35	20	13,315	0.15%
2020/08/20	48	12.01	7.2	12.33	11.95	40.8	13,678	0.30%
2020/08/19	17	13.20	26	13.17	13.15	-9	13,485	-0.07%
2020/08/18	68	13.81	11	13.85	13.60	57	13,783	0.41%
2020/08/17	13.2	13.06	11	13.27	13.50	2.2	14,643	0.02%
2020/08/14	8	12.90	10	12.70	12.85	-2	15,164	-0.01%
2020/08/13	0	0.00	17	12.66	12.55	-17	15,327	-0.11%
2020/08/12	13	12.59	4	12.71	12.55	9	15,439	0.06%
2020/08/11	49	13.00	55	12.82	12.85	-6	15,645	-0.04%
2020/08/10	4	12.85	1	12.85	12.70	3	15,571	0.02%
2020/08/07	3	12.92	21	12.97	12.70	-18	15,607	-0.12%
2020/08/06	7	12.79	14	12.89	12.80	-7	15,558	-0.04%
2020/08/05	2	12.70	3	12.78	12.65	-1	15,573	-0.01%
2020/08/04	4	12.84	7	12.90	12.70	-3	15,967	-0.02%
2020/08/03	2	12.78	4	12.69	12.70	-2	15,886	-0.01%
2020/07/31	6	12.58	12	12.51	12.45	-6	15,792	-0.04%
2020/07/30	3	12.30	6	12.36	12.45	-3	15,953	-0.02%
2020/07/29	21	12.21	2	12.33	12.25	19	16,109	0.12%
2020/07/28	17	12.74	45	13.14	12.30	-28	16,093	-0.17%
2020/07/27	4	12.16	0	0.00	12.10	4	14,859	0.03%
2020/07/24	4	12.25	5	12.21	11.90	-1	14,983	-0.01%
2020/07/23	25	12.56	69	12.32	12.45	-44	15,158	-0.29%
2020/07/22	1	11.85	0	0.00	11.85	1	14,855	0.01%
2020/07/21	2	11.60	3	11.62	11.85	-1	15,361	-0.01%
2020/07/20	3	11.40	2	11.40	11.40	1	15,784	0.01%
2020/07/17	13	11.67	0	0.00	11.65	13	16,118	0.08%
2020/07/16	13	11.90	4	11.93	12.05	9	16,755	0.05%
2020/07/15	8	11.81	32	11.77	11.70	-24	16,935	-0.14%
2020/07/14	23	12.21	12	12.00	12.00	11	17,270	0.06%
2020/07/13	15	12.27	2	12.25	12.15	13	17,607	0.07%
2020/07/10	14	12.16	3	12.15	12.20	11	17,621	0.06%
2020/07/09	4	13.15	11	13.04	12.90	-7	17,619	-0.04%
2020/07/08	11	13.14	2	13.13	13.05	9	17,545	0.05%
2020/07/07	8	13.24	4	13.15	12.95	4	17,497	0.02%
2020/07/06	5	13.25	3	13.28	13.35	2	17,123	0.01%
2020/07/03	18	13.07	24	13.10	13.00	-6	16,896	-0.04%
2020/07/02	0	0.00	15	12.73	12.70	-15	16,861	-0.09%
2020/06/30	15	12.44	5	12.31	12.25	10	16,677	0.06%
2020/06/29	1	12.20	0	0.00	12.15	1	16,648	0.01%
2020/06/24	18	12.42	0	0.00	12.35	18	16,639	0.11%
2020/06/23	11	12.56	28	12.33	12.55	-17	16,686	-0.10%
2020/06/22	9	12.59	50	12.54	12.35	-41	16,671	-0.25%
2020/06/19	0	0.00	7	12.24	12.30	-7	16,686	-0.04%
2020/06/18	21	12.10	28	12.07	12.00	-7	16,792	-0.04%
2020/06/17	0	0.00	14	12.00	12.00	-14	16,781	-0.08%
2020/06/16	6	11.98	0	0.00	11.95	6	16,721	0.04%
2020/06/15	34	12.10	3	12.23	11.85	31	16,769	0.18%
2020/06/12	6	11.78	9	11.38	12.05	-3	16,667	-0.02%
2020/06/11	19	11.84	57	11.71	11.65	-38	16,465	-0.23%
2020/06/10	63	11.84	10	11.84	11.75	53	16,346	0.32%
2020/06/09	12	12.75	13	12.71	12.70	-1	16,044	-0.01%
2020/06/08	22	13.04	7	13.12	12.90	15	16,000	0.09%
2020/06/05	11	12.62	12	12.64	12.65	-1	15,713	-0.01%
2020/06/04	12	12.61	6	12.63	12.55	6	15,571	0.04%
2020/06/03	17	12.46	3	12.47	12.45	14	15,464	0.09%
2020/06/02	1	12.50	21	12.53	12.45	-20	15,391	-0.13%
2020/06/01	10	12.55	2	12.30	12.45	8	15,419	0.05%
2020/05/29	19	12.39	1	12.40	12.45	18	15,353	0.12%
2020/05/28	11	12.53	6	12.57	12.20	5	15,195	0.03%
2020/05/27	31	12.46	42	12.74	12.30	-11	14,948	-0.07%
2020/05/26	36	13.36	17	13.26	13.30	19	14,452	0.13%
2020/05/25	21	13.87	31	13.78	13.55	-10	14,151	-0.07%
2020/05/22	85	13.96	73	13.96	13.90	12	13,764	0.09%
2020/05/21	24	12.82	53.6	13.05	13.20	-29.6	12,518	-0.24%
2020/05/19	7	11.90	0	0.00	11.90	7	11,337	0.06%
2020/05/18	46	12.08	1	12.05	11.95	45	11,161	0.40%
2020/05/15	1	11.50	8	11.46	11.75	-7	10,866	-0.06%
2020/05/14	2	11.50	0	0.00	11.55	2	10,661	0.02%
2020/05/12	8.6	11.93	1	11.85	11.60	7.6	10,400	0.07%
2020/05/11	17	12.20	34	12.06	11.95	-17	10,201	-0.17%
2020/05/08	0	0.00	11	11.57	11.60	-11	9,648	-0.11%
2020/05/07	1	11.65	2	11.60	11.60	-1	9,591	-0.01%
2020/05/06	0	0.00	7	11.41	11.55	-7	9,440	-0.07%
2020/05/05	0	0.00	1	11.75	11.55	-1	9,290	-0.01%
2020/05/04	3	11.47	4	11.69	11.75	-1	9,010	-0.01%
2020/04/30	6	11.78	1.8	11.53	11.55	4.2	8,845	0.05%
2020/04/29	6	11.76	10	11.66	11.45	-4	8,535	-0.05%
2020/04/28	13	12.03	22	12.04	11.70	-9	8,227	-0.11%
2020/04/27	16	11.84	0	0.00	11.80	16	7,914	0.20%
2020/04/24	14	12.01	4	11.99	11.70	10	7,612	0.13%
2020/04/23	5	10.99	23	11.10	11.70	-18	7,064	-0.25%
2020/04/22	10	10.87	5	10.75	10.85	5	6,507	0.08%
2020/04/21	17	10.84	1	10.80	11.10	16	6,124	0.26%
2020/04/20	0	0.00	20	10.10	10.35	-20	5,379	-0.37%
2020/04/17	0	0.00	15	10.13	9.89	-15	5,121	-0.29%
2020/04/16	3	9.79	4	9.21	9.79	-1	4,686	-0.02%
2020/04/15	0	0.00	1	8.94	8.90	-1	4,198	-0.02%
2020/04/14	16	8.97	3	9.01	8.90	13	4,148	0.31%
2020/04/13	0	0.00	1	8.77	8.68	-1	4,029	-0.02%
2020/04/09	1	8.59	0	0.00	8.59	1	4,060	0.02%
2020/04/08	0	0.00	1	8.55	8.65	-1	4,089	-0.02%
2020/04/01	1	8.09	0	0.00	8.15	1	4,253	0.02%
2020/03/30	4	8.18	4	8.03	8.08	0	4,136	0.00%
2020/03/27	0	0.00	2	8.10	7.98	-2	4,087	-0.05%
2020/03/26	0	0.00	2	8.12	8.20	-2	4,081	-0.05%
2020/03/25	15	8.29	9	8.24	8.03	6	3,993	0.15%
2020/03/24	18	7.96	3	8.15	8.16	15	3,796	0.40%
2020/03/17	0	0.00	1	5.95	5.80	-1	3,449	-0.03%
2020/03/16	1	6.10	0	0.00	6.06	1	3,430	0.03%
2020/03/11	0	0.00	10	7.64	7.46	-10	3,399	-0.29%
2020/03/10	10	7.59	0	0.00	7.71	10	3,538	0.28%
2020/03/05	5	8.03	14	8.00	7.97	-9	3,557	-0.25%
2020/03/04	12	7.43	4	7.59	7.80	8	3,387	0.24%
2020/02/27	2	7.65	0	0.00	7.44	2	3,375	0.06%
2020/02/26	0	0.00	2	7.68	7.66	-2	3,467	-0.06%
2020/02/25	2	7.85	0	0.00	7.74	2	3,473	0.06%
2020/02/20	2	7.89	0	0.00	7.92	2	3,413	0.06%
2020/02/11	2	7.71	1	7.72	7.71	1	3,359	0.03%
2020/02/10	1	7.68	0	0.00	7.67	1	3,354	0.03%
2020/02/07	0	0.00	2	7.64	7.64	-2	3,322	-0.06%
2020/02/06	2	7.76	0	0.00	7.82	2	3,359	0.06%
2020/02/03	0	0.00	1	7.25	7.11	-1	3,238	-0.03%
2020/01/31	1	7.44	20	7.31	7.43	-19	3,207	-0.59%
2020/01/17	10	8.24	0	0.00	8.25	10	3,103	0.32%
2020/01/16	10	8.18	0	0.00	8.22	10	3,171	0.32%
2020/01/14	1	8.23	0	0.00	8.23	1	3,137	0.03%
2020/01/13	0	0.00	30	8.22	8.22	-30	3,111	-0.96%
2020/01/09	10	8.15	0	0.00	8.18	10	3,107	0.32%
2020/01/03	0	0.00	1	8.91	8.65	-1	2,999	-0.03%
2020/01/02	4	9.18	0	0.00	9.03	4	2,890	0.14%
2019/12/31	41	9.24	3	9.04	9.13	38	2,791	1.36%
2019/12/30	0	0.00	3	8.76	8.73	-3	2,385	-0.13%
2019/12/26	1	8.48	0	0.00	8.44	1	2,247	0.04%
2019/12/24	2	8.53	0	0.00	8.51	2	2,251	0.09%
2019/12/23	0	0.00	2	8.66	8.59	-2	2,375	-0.08%
2019/12/19	1	8.46	0	0.00	8.54	1	2,273	0.04%
2019/12/06	1	8.27	20	8.28	8.20	-19	2,053	-0.93%
2019/12/05	12	8.47	12	8.38	8.35	0	2,045	0.00%
2019/12/04	20	8.43	4	8.38	8.39	16	2,231	0.72%
2019/12/03	0	0.00	1	8.12	8.10	-1	2,103	-0.05%
2019/12/02	1	8.14	10	8.09	8.11	-9	2,111	-0.43%
2019/11/29	0	0.00	10	8.09	8.11	-10	2,122	-0.47%
2019/11/28	0	0.00	60	8.25	8.15	-60	2,113	-2.84%
2019/11/27	0	0.00	1	8.15	8.20	-1	2,123	-0.05%
2019/11/25	21	8.20	0	0.00	8.12	21	2,077	1.01%
2019/11/22	60	8.04	0	0.00	8.01	60	1,967	3.05%
2019/11/15	2	7.94	0	0.00	7.90	2	1,998	0.10%
2019/11/14	0	0.00	10	7.92	7.93	-10	2,034	-0.49%
2019/11/13	2	7.90	0	0.00	7.92	2	2,037	0.10%
2019/11/12	0	0.00	10	7.97	7.97	-10	2,043	-0.49%
2019/11/11	10	8.02	0	0.00	8.01	10	2,032	0.49%
2019/11/05	15	8.36	5	8.27	8.19	10	2,005	0.50%
2019/11/01	0	0.00	10	8.20	8.16	-10	1,944	-0.51%
2019/10/28	0	0.00	30	8.31	8.25	-30	1,970	-1.52%
2019/10/18	0	0.00	83	8.38	8.31	-83	2,025	-4.10%
2019/10/15	0	0.00	1	8.26	8.21	-1	2,130	-0.05%
2019/10/14	6	8.28	5	8.15	8.16	1	2,115	0.05%
2019/10/04	0	0.00	3	8.12	8.13	-3	2,152	-0.14%
2019/10/01	0	0.00	3	8.16	8.12	-3	2,162	-0.14%
2019/09/25	1	8.30	0	0.00	8.26	1	1,992	0.05%
2019/09/24	10	8.55	0	0.00	8.42	10	1,987	0.50%
2019/09/23	15	8.38	10	8.31	8.35	5	1,988	0.25%
2019/09/20	3	8.19	0	0.00	8.37	3	1,989	0.15%
2019/09/19	2	8.18	0	0.00	8.11	2	1,950	0.10%
2019/09/11	0	0.00	0	8.20	8.25	0	1,934	0.00%
2019/09/06	2	8.52	3	8.36	8.41	-1	1,872	-0.05%
2019/09/05	0.1	8.01	0	0.00	8.08	0.1	1,527	0.01%
2019/08/30	0	0.00	3	8.01	8.00	-3	1,487	-0.20%
2019/08/29	3	7.92	0	0.00	7.88	3	1,464	0.20%
2019/08/27	1	7.90	0	0.00	7.88	1	1,477	0.07%
2019/08/26	0	0.00	1	7.90	7.88	-1	1,484	-0.07%
2019/08/23	1	8.07	1	8.12	8.05	0	1,485	0.00%
2019/08/22	0	0.00	3	8.15	8.06	-3	1,480	-0.20%
2019/08/20	16	8.26	2	8.20	8.15	14	1,468	0.95%
2019/08/19	5	8.12	0	0.00	8.16	5	1,437	0.35%
2019/08/08	0	0.00	5	7.85	7.95	-5	1,428	-0.35%
2019/08/06	5	7.90	0	0.00	7.91	5	1,441	0.35%
2019/08/05	0	0.00	5	8.08	7.91	-5	1,473	-0.34%
2019/08/02	5	8.17	0	0.00	8.14	5	1,482	0.34%
2019/08/01	0	0.00	5	8.33	8.29	-5	1,502	-0.33%
2019/07/31	5	8.35	0	0.00	8.37	5	1,528	0.33%
2019/07/23	0	0.00	1	8.37	8.38	-1	1,575	-0.06%
2019/07/22	1	8.60	1	8.65	8.47	0	1,632	0.00%
2019/07/19	1	8.60	7	8.58	8.57	-6	1,792	-0.33%
2019/07/18	7.8	8.09	0	0.00	8.10	7.8	1,708	0.46%
2019/07/17	0	0.00	5	8.19	8.17	-5	1,953	-0.26%
2019/07/11	0	0.00	25	8.21	8.22	-25	2,222	-1.12%
2019/07/10	5	8.21	0	0.00	8.25	5	2,245	0.22%
2019/07/09	0	0.00	2	8.17	8.15	-2	2,247	-0.09%
2019/07/04	2	8.12	1	8.23	8.14	1	2,338	0.04%
2019/06/28	1	8.12	0	0.00	8.12	1	2,785	0.04%
2019/06/20	0	0.00	1	8.02	8.09	-1	2,795	-0.04%
2019/06/17	0	7.93	0	0.00	7.97	0	2,843	0.00%
2019/06/12	0	0.00	1	8.02	8.04	-1	2,910	-0.03%
2019/06/10	1	7.85	0	0.00	7.88	1	2,932	0.03%
2019/06/04	0	0.00	5	8.08	8.00	-5	2,991	-0.17%
2019/06/03	1	8.00	0	0.00	8.00	1	2,992	0.03%
2019/05/31	5	8.09	0	0.00	8.07	5	3,021	0.17%
2019/05/29	0	0.00	3	7.95	7.98	-3	3,020	-0.10%
2019/05/24	1	8.21	0	0.00	8.02	1	3,068	0.03%
2019/05/23	1	7.80	1	7.78	7.81	0	3,038	0.00%
2019/05/21	1	7.82	0	0.00	7.93	1	3,065	0.03%
2019/05/09	6	8.43	34	8.47	8.35	-28	3,506	-0.80%
2019/05/06	0	0.00	1	8.74	8.66	-1	3,474	-0.03%
2019/05/02	2	8.76	0	0.00	8.85	2	3,420	0.06%
2019/04/30	2	8.84	7	8.78	8.84	-5	3,425	-0.15%
2019/04/29	2	8.96	0	0.00	8.89	2	3,476	0.06%
2019/04/26	3	9.10	2	9.15	9.04	1	3,441	0.03%
2019/04/25	6	9.39	1	9.49	9.31	5	3,367	0.15%
2019/04/24	2	9.17	0	0.00	9.12	2	3,153	0.06%
2019/04/23	2	9.42	2.1	9.36	9.28	-0.1	3,076	0.00%
2019/04/22	30	9.19	1	9.17	9.20	29	2,828	1.03%
2019/04/19	1	8.85	0	0.00	9.18	1	2,760	0.04%
2019/04/16	1	8.81	0	0.00	8.77	1	2,574	0.04%
2019/04/15	0	0.00	6	8.71	8.75	-6	2,591	-0.23%
2019/04/11	8	8.81	0	0.00	8.78	8	2,573	0.31%
2019/04/08	2	8.89	6	8.99	8.90	-4	2,534	-0.16%
2019/04/03	3	8.70	35.5	8.61	8.73	-32.5	2,414	-1.34%
2019/04/02	3	8.20	0	0.00	8.14	3	2,255	0.13%
2019/04/01	5	8.05	0	0.00	8.02	5	2,216	0.23%
2019/03/25	4	8.14	0	0.00	8.17	4	2,173	0.18%
2019/03/22	2	8.33	0	0.00	8.30	2	2,171	0.09%
2019/03/21	3	8.46	0	0.00	8.39	3	2,141	0.14%
2019/03/20	3	8.48	2	8.44	8.46	1	2,146	0.05%
2019/03/19	0	0.00	4	8.54	8.54	-4	2,184	-0.18%
2019/03/18	5	8.36	0	0.00	8.47	5	2,187	0.23%
2019/03/15	2	8.48	0	0.00	8.31	2	2,199	0.09%
2019/03/13	1	8.70	0	0.00	8.61	1	2,245	0.04%
2019/03/08	0	0.00	2	8.75	8.75	-2	2,408	-0.08%
2019/03/07	0	0.00	3	8.85	8.84	-3	2,446	-0.12%
2019/03/06	2	8.86	0	0.00	8.93	2	2,451	0.08%
2019/03/05	2	8.88	0	0.00	8.83	2	2,476	0.08%
2019/02/25	5	9.03	1	9.05	9.01	4	2,581	0.15%
2019/02/14	5	9.00	0	0.00	8.98	5	2,707	0.18%
2019/01/25	1	9.02	0	0.00	9.04	1	2,433	0.04%
2019/01/23	1	9.07	5	9.03	9.01	-4	2,459	-0.16%
2019/01/21	1	9.15	0	0.00	9.00	1	2,467	0.04%
2019/01/15	0	0.00	1	9.02	8.98	-1	2,561	-0.04%
2019/01/11	0	0.00	1	8.95	8.90	-1	2,626	-0.04%
2019/01/07	0	0.00	29	9.43	9.43	-29	2,624	-1.10%
2019/01/04	29	9.25	31	9.30	9.33	-2	2,633	-0.08%
2019/01/03	1	9.50	0	0.00	9.20	1	2,662	0.04%
2019/01/02	0	0.00	2	9.55	9.45	-2	2,692	-0.07%
2018/12/27	1	9.48	0	0.00	9.30	1	2,724	0.04%
2018/12/05	0	0.00	10	9.03	9.51	-10	2,796	-0.36%
2018/11/28	0	0.00	1	9.04	9.02	-1	2,681	-0.04%
2018/11/27	1	8.90	0	0.00	8.99	1	2,667	0.04%
2018/11/22	0	0.00	5	8.88	8.67	-5	2,667	-0.19%
2018/11/21	0	0.00	30	8.60	8.73	-30	2,689	-1.12%
2018/11/20	5	8.67	0	0.00	8.49	5	2,723	0.18%
2018/11/16	30	8.77	0	0.00	8.57	30	2,843	1.06%
2018/11/15	0	0.00	5	8.45	8.72	-5	2,856	-0.18%
2018/11/14	5	8.35	0	0.00	8.30	5	2,860	0.17%
2018/11/12	0	0.00	50	8.12	8.29	-50	2,949	-1.69%
2018/11/09	20	7.88	0	0.00	7.97	20	2,962	0.68%
2018/11/08	30	7.90	0	0.00	7.87	30	3,028	0.99%
2018/11/07	0	0.00	33	7.56	7.76	-33	3,040	-1.09%
2018/11/06	33	7.50	0	0.00	7.48	33	3,159	1.04%
2018/11/02	2	7.80	0	0.00	7.74	2	3,324	0.06%
2018/11/01	1	7.77	5	7.60	7.77	-4	3,397	-0.12%
2018/10/30	5	6.97	0	0.00	7.00	5	3,451	0.14%
2018/10/25	0	0.00	7	7.57	7.12	-7	3,613	-0.19%
2018/10/23	5	8.15	1	7.96	7.95	4	3,702	0.11%
2018/10/22	0	0.00	8	8.30	8.12	-8	3,734	-0.21%
2018/10/19	5	8.03	0	0.00	8.28	5	3,803	0.13%
2018/10/17	2	8.21	0	0.00	8.17	2	4,043	0.05%
2018/10/12	0	0.00	2	8.22	8.21	-2	5,755	-0.03%
2018/10/11	4	8.19	0	0.00	8.14	4	5,852	0.07%
2018/10/08	2	9.40	0	0.00	9.23	2	5,853	0.03%
2018/10/03	0	0.00	12	9.99	9.90	-12	5,988	-0.20%
2018/09/26	4	10.20	0	0.00	10.15	4	6,634	0.06%
2018/09/17	0	0.00	1	9.80	9.56	-1	8,151	-0.01%
2018/09/14	1	9.61	0	0.00	9.71	1	8,490	0.01%
2018/09/10	0	0.00	2	9.40	9.15	-2	9,924	-0.02%
2018/09/07	1	10.05	4	10.05	9.61	-3	10,225	-0.03%
2018/09/05	0	0.00	7	10.33	10.20	-7	11,567	-0.06%
2018/09/03	4	10.25	0	0.00	10.25	4	12,685	0.03%
2018/08/23	3	10.37	1	10.50	10.30	2	17,378	0.01%
2018/08/22	2	10.23	1	10.25	10.30	1	17,500	0.01%
2018/08/20	0	0.00	1	10.15	10.30	-1	17,550	-0.01%
2018/08/17	1	10.15	0	0.00	9.99	1	17,501	0.01%
2018/08/16	2	10.20	0	0.00	10.20	2	17,432	0.01%
2018/08/13	0	0.00	2	10.20	10.30	-2	17,346	-0.01%
2018/08/10	0	0.00	3	11.30	11.05	-3	17,232	-0.02%
2018/08/09	8	11.33	2	11.25	11.25	6	17,162	0.03%
2018/08/08	1	12.10	5	11.85	11.75	-4	17,058	-0.02%
2018/08/03	0	0.00	1	11.80	11.95	-1	16,923	-0.01%
2018/08/02	2	11.65	0	0.00	11.50	2	16,835	0.01%
2018/07/30	1	12.10	1	12.40	12.15	0	16,774	0.00%
2018/07/27	0	0.00	2	12.45	12.40	-2	16,647	-0.01%
2018/07/26	2	12.50	8	12.49	12.45	-6	16,608	-0.04%
2018/07/25	3	12.80	0	0.00	12.85	3	16,582	0.02%
2018/07/24	3	12.53	23	12.79	13.05	-20	16,509	-0.12%
2018/07/23	2	12.63	3	12.53	12.45	-1	16,330	-0.01%
2018/07/20	33	13.47	17	13.15	13.10	16	16,155	0.10%
2018/07/19	23	12.43	11	12.76	13.00	12	15,369	0.08%
2018/07/18	1	11.60	0	0.00	12.00	1	14,633	0.01%
2018/07/13	0	0.00	2	11.45	11.40	-2	14,436	-0.01%
2018/07/10	0	0.00	1	11.45	11.45	-1	14,312	-0.01%
2018/07/06	1	11.05	10	11.40	11.20	-9	14,090	-0.06%
2018/07/05	3	11.57	0	0.00	11.50	3	14,044	0.02%
2018/07/04	3	12.00	10	12.01	11.85	-7	13,906	-0.05%
2018/07/03	4	12.00	11	12.40	11.90	-7	13,729	-0.05%
2018/07/02	18	12.80	17	13.05	12.70	1	13,515	0.01%
2018/06/29	0	0.00	21	12.80	12.80	-21	12,993	-0.16%
2018/06/28	3	11.80	3	11.60	11.65	0	12,610	0.00%
2018/06/27	1	12.10	7	11.96	11.70	-6	12,541	-0.05%
2018/06/26	17	12.01	28	12.12	12.00	-11	12,418	-0.09%
2018/06/25	44	12.15	5	12.08	11.90	39	12,183	0.32%
2018/06/22	1	13.05	13	13.27	12.90	-12	11,922	-0.10%
2018/06/21	19	13.47	16	13.65	13.15	3	11,578	0.03%
2018/06/20	5	12.99	117	13.34	13.50	-112	11,318	-0.99%	大賣/鉅額交易
2018/06/19	56	13.61	56	13.88	13.45	0	10,836	0.00%
2018/06/15	13	13.90	6	13.71	13.85	7	10,719	0.07%
2018/06/14	52	13.80	22	14.03	13.55	30	10,476	0.29%
2018/06/13	40.3	14.60	104	14.68	14.50	-63.7	9,958	-0.64%	大賣/
2018/06/12	47	14.04	3	14.00	13.90	44	9,156	0.48%
2018/06/11	82	13.93	65	14.00	13.90	17	8,799	0.19%
2018/06/08	141	13.87	83	13.82	13.60	58	8,242	0.70%	大買/
2018/06/07	67	13.12	45	13.18	13.30	22	7,087	0.31%
2018/06/06	48	11.98	32	11.96	12.10	16	6,550	0.24%
2018/06/05	6	11.28	6	11.41	11.00	0	5,375	0.00%
2018/06/01	18	11.23	2	10.65	10.65	16	6,029	0.27%
2018/05/31	0	0.00	20	10.08	10.55	-20	5,436	-0.37%
2018/05/30	22	10.05	0	0.00	9.94	22	5,182	0.42%
2018/05/28	0	0.00	20	9.25	9.25	-20	5,022	-0.40%
2018/05/22	20	9.27	0	0.00	9.33	20	5,404	0.37%
2018/05/07	25	9.06	5	8.84	8.86	20	7,109	0.28%
2018/05/04	0	0.00	4.6	8.76	8.79	-4.6	7,785	-0.06%
2018/04/27	0	0.00	3	8.29	8.30	-3	8,571	-0.04%
2018/04/26	0	0.00	2	8.30	8.28	-2	8,576	-0.02%
2018/04/25	3	8.40	0	0.00	8.53	3	8,569	0.04%
2018/04/24	3	8.52	0	0.00	8.41	3	8,593	0.03%
2018/04/17	1	9.00	0	0.00	8.79	1	8,677	0.01%
2018/04/16	0	0.00	4	9.15	9.09	-4	8,647	-0.05%
2018/04/03	1	9.50	0	0.00	9.46	1	8,884	0.01%
2018/03/23	0	0.00	1	9.54	9.50	-1	8,849	-0.01%
2018/03/22	11	10.14	0	0.00	9.86	11	8,901	0.12%
2018/03/20	0	0.00	5	9.87	9.90	-5	8,769	-0.06%
2018/03/16	0	0.00	1	10.10	10.15	-1	8,684	-0.01%
2018/03/15	3	10.27	1	10.40	10.20	2	8,653	0.02%
2018/03/14	0	0.00	7	10.13	10.15	-7	8,497	-0.08%
2018/03/12	3	10.50	4.9	10.08	10.30	-1.9	8,410	-0.02%
2018/03/09	4	9.88	6	10.00	9.92	-2	8,149	-0.02%
2018/03/08	61	10.35	52	10.29	10.05	9	8,080	0.11%
2018/03/07	13	9.93	11	9.95	10.15	2	7,635	0.03%
2018/03/06	1	9.44	1	9.31	9.27	0	7,659	0.00%
2018/03/05	4	9.44	0	0.00	9.31	4	7,890	0.05%
2018/03/02	0	0.00	5	9.42	9.40	-5	7,816	-0.06%
2018/03/01	1	9.13	20	9.14	9.55	-19	7,760	-0.24%
2018/02/22	0	0.00	2	8.71	8.97	-2	7,626	-0.03%
2018/02/12	1	8.14	0	0.00	8.21	1	7,613	0.01%
2018/02/09	4	8.03	0	0.00	8.30	4	7,568	0.05%
2018/02/07	0	0.00	2	8.83	8.64	-2	7,487	-0.03%
2018/02/06	6	8.67	2	8.81	8.51	4	7,579	0.05%
2018/02/02	4	9.68	6	9.71	9.61	-2	7,551	-0.03%
2018/02/01	7	10.21	40	9.98	9.85	-33	7,617	-0.43%
2018/01/31	34	10.21	3	10.07	10.10	31	7,394	0.42%
2018/01/30	37	10.56	39	10.73	10.40	-2	7,169	-0.03%
2018/01/29	12	10.70	41.9	10.75	11.05	-29.9	6,499	-0.46%
2018/01/26	2	9.88	19	9.83	10.05	-17	5,812	-0.29%
2018/01/25	30	9.44	0	0.00	9.27	30	5,358	0.56%
2018/01/24	10	9.40	0	0.00	9.36	10	5,212	0.19%
2018/01/23	0	0.00	0.9	9.14	9.20	-0.9	5,148	-0.02%
2018/01/19	0	0.00	1	9.20	9.20	-1	5,415	-0.02%
2018/01/18	1	9.38	0	0.00	9.28	1	5,457	0.02%
2018/01/09	0	0.00	1	9.19	9.09	-1	7,179	-0.01%
2018/01/05	1	9.40	0	0.00	9.36	1	7,690	0.01%
2018/01/04	0	0.00	10	9.17	9.15	-10	7,764	-0.13%
2018/01/02	0	0.00	0	8.97	9.02	0	7,838	0.00%