金像電 (2368)-致和券商分點個股進出

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
198.5
漲跌
▲2.0
漲幅
+1.02%
成交量
9,741張
產業
上市電子零組件類股
1487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－致和券商分點個股進出

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

致和券商分點個股進出
致和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	0	0.00	4	200.00	198.50	-4	9,180	-0.04%
2024/05/07	0	0.00	1	189.50	192.00	-1	9,454	-0.01%
2024/05/06	0	0.00	1	190.00	190.50	-1	9,494	-0.01%
2024/05/02	1	195.00	0	0.00	196.50	1	9,571	0.01%
2024/04/30	1	197.00	0	0.00	197.00	1	9,607	0.01%
2024/04/29	7	197.64	3	197.50	198.00	4	9,648	0.04%
2024/04/26	0	0.00	1	196.00	192.50	-1	9,791	-0.01%
2024/04/24	1	195.50	1.1	196.95	196.50	-0.1	9,812	0.00%
2024/04/23	2.1	187.17	1	183.50	188.00	1.1	9,758	0.01%
2024/04/22	1	192.00	0	0.00	182.00	1	9,666	0.01%
2024/04/18	1	205.00	0	0.00	205.00	1	9,488	0.01%
2024/04/17	2	203.50	1	202.00	201.50	1	9,472	0.01%
2024/04/11	0	0.00	2	229.50	229.50	-2	9,337	-0.02%
2024/04/10	2	233.50	0	0.00	230.50	2	9,333	0.02%
2024/04/09	0	0.00	0	239.00	237.00	0	9,352	0.00%
2024/04/08	2	246.25	2	246.50	242.50	0	9,345	0.00%
2024/04/03	4	236.75	1	240.50	241.00	3	9,259	0.03%
2024/04/02	2	234.00	0	0.00	234.00	2	9,240	0.02%
2024/04/01	5	245.80	0	0.00	245.00	5	9,145	0.05%
2024/03/27	1	251.00	1	252.00	251.00	0	9,052	0.00%
2024/03/26	1	251.50	1.2	242.33	242.00	-0.2	8,927	0.00%
2024/03/25	0	0.00	3	250.00	247.50	-3	8,912	-0.03%
2024/03/22	1	241.00	1	244.50	247.50	0	8,866	0.00%
2024/03/21	0	237.00	5	233.99	233.50	-5	8,668	-0.06%
2024/03/15	1.2	226.92	1	229.50	232.50	0.2	8,689	0.00%
2024/03/14	1	224.00	0	0.00	220.50	1	8,659	0.01%
2024/03/12	1	240.00	1	242.00	242.50	0	8,651	0.00%
2024/03/08	1	253.50	1	248.00	249.50	0	8,641	0.00%
2024/03/07	7	274.93	1.2	254.83	252.50	5.8	8,595	0.07%
2024/03/06	2	269.25	2	271.50	274.50	0	8,335	0.00%
2024/03/05	1	265.50	0	0.00	265.50	1	8,341	0.01%
2024/03/01	2	263.25	1	266.50	261.50	1	8,322	0.01%
2024/02/29	2	251.50	3	253.67	257.00	-1	8,274	-0.01%
2024/02/27	3.1	254.03	2.2	253.23	252.50	0.9	8,255	0.01%
2024/02/26	2	259.77	2	261.50	261.50	0	8,170	0.00%
2024/02/23	5.1	261.47	4	263.64	262.00	1.1	8,128	0.01%
2024/02/22	2	264.50	2	268.25	255.50	0	8,003	0.00%
2024/02/21	1	262.50	0	0.00	259.50	1	7,836	0.01%
2024/02/20	1.2	258.58	0	0.00	261.50	1.2	7,793	0.02%
2024/02/19	2	270.25	1	282.00	265.00	1	7,781	0.01%
2024/02/16	2	272.00	0	0.00	275.00	2	7,674	0.03%
2024/02/15	0	0.00	2	273.00	273.00	-2	7,656	-0.03%
2024/02/05	1	253.50	1	248.48	248.50	0	7,528	0.00%
2024/02/02	1	240.00	5	242.80	241.00	-4	7,755	-0.05%
2024/02/01	1	230.50	1	231.00	231.50	0	7,649	0.00%
2024/01/31	1	234.00	2	233.25	229.00	-1	7,741	-0.01%
2024/01/30	0	0.00	1	238.00	234.00	-1	7,738	-0.01%
2024/01/29	0	0.00	1	224.50	224.50	-1	7,520	-0.01%
2024/01/25	2	221.75	1	225.50	222.50	1	7,651	0.01%
2024/01/24	2	218.50	0	0.00	216.50	2	7,583	0.03%
2024/01/23	0	0.00	3	224.00	221.50	-3	7,645	-0.04%
2024/01/22	0	0.00	3	219.67	222.00	-3	7,580	-0.04%
2024/01/19	1	203.50	0	0.00	204.00	1	7,423	0.01%
2024/01/18	1	202.00	0	0.00	200.50	1	7,433	0.01%
2024/01/17	0	210.50	0	0.00	210.50	0	7,369	0.00%
2024/01/16	0.5	215.00	0	0.00	214.50	0.5	7,386	0.01%
2024/01/15	1	213.50	1	216.50	216.00	0	7,379	0.00%
2024/01/10	1	198.00	0.1	197.50	200.00	1	7,509	0.01%
2024/01/09	3	196.17	0	0.00	195.50	3	7,541	0.04%
2024/01/08	1	205.00	0	0.00	204.50	1	7,519	0.01%
2023/12/28	1	215.00	0	0.00	214.50	1	7,853	0.01%
2023/12/22	1	215.00	1	217.50	217.00	0	8,705	0.00%
2023/12/20	0	0.00	0.2	213.50	213.50	-0.2	9,114	0.00%
2023/12/15	0	0.00	0.2	214.00	215.50	-0.2	9,288	0.00%
2023/12/14	0.3	227.00	0	0.00	220.00	0.3	9,289	0.00%
2023/12/13	1	224.50	0	0.00	223.50	1	9,307	0.01%
2023/12/12	0	221.00	0	0.00	219.50	0	9,358	0.00%
2023/12/11	4	225.12	1	232.00	220.50	3	9,350	0.03%
2023/12/08	2	240.00	3	242.33	238.00	-1	9,317	-0.01%
2023/12/07	0.1	224.50	0.1	227.00	224.50	-0.1	9,137	0.00%
2023/12/05	0	212.00	0	0.00	212.00	0	9,163	0.00%
2023/11/30	1	230.00	1	227.50	228.00	0	9,479	0.00%
2023/11/23	0	215.00	0	0.00	215.50	0	9,995	0.00%
2023/11/17	1	221.50	1.6	222.31	221.50	-0.6	10,825	-0.01%
2023/11/16	0	221.00	0	0.00	220.50	0	10,939	0.00%
2023/11/15	0	229.00	0	0.00	229.00	0	10,990	0.00%
2023/11/14	1	231.00	2	230.50	232.00	-1	11,656	-0.01%
2023/11/10	2	219.25	2	220.00	220.50	0	12,229	0.00%
2023/11/09	0	0.00	1	215.00	215.00	-1	12,137	-0.01%
2023/11/07	1.1	198.68	1	198.00	200.00	0.1	12,491	0.00%
2023/11/06	0	0.00	1	197.00	197.50	-1	12,660	-0.01%
2023/11/03	2	189.50	2	191.00	189.00	0	12,868	0.00%
2023/11/01	1	175.00	1	177.00	177.00	0	13,071	0.00%
2023/10/31	2	179.00	1.2	183.33	176.00	0.8	13,190	0.01%
2023/10/26	1	188.00	0	0.00	187.00	1	13,636	0.01%
2023/10/24	0.1	199.50	0	0.00	201.50	0.1	13,863	0.00%
2023/10/23	0	0.00	0.1	193.00	192.50	-0.1	13,959	0.00%
2023/10/20	1.1	192.50	0	0.00	192.50	1.1	14,232	0.01%
2023/10/19	1	198.50	1	196.50	197.50	0	14,457	0.00%
2023/10/18	0	0.00	0.2	200.50	198.50	-0.2	14,624	0.00%
2023/10/17	1	209.00	0.1	209.50	207.50	0.9	14,675	0.01%
2023/10/16	1	214.50	0	0.00	215.00	1	14,732	0.01%
2023/10/13	0.4	223.00	0.5	221.50	223.00	-0.1	14,818	0.00%
2023/10/11	0.2	219.50	0.1	218.50	218.00	0.1	14,997	0.00%
2023/10/06	1	223.50	1	225.50	221.00	0	15,293	0.00%
2023/10/04	0.4	217.38	0.3	215.00	221.00	0.1	15,730	0.00%
2023/10/03	0	221.00	0	0.00	219.00	0	15,759	0.00%
2023/10/02	2	224.75	3	221.50	215.50	-1	15,638	-0.01%
2023/09/28	1	219.00	2	216.75	219.50	-1	15,485	-0.01%
2023/09/27	1.3	209.42	0	0.00	211.50	1.3	15,348	0.01%
2023/09/26	4	208.75	3	204.17	204.00	1	15,546	0.01%
2023/09/25	0	0.00	1	217.00	211.00	-1	15,739	-0.01%
2023/09/22	0	0.00	1	201.00	201.00	-1	15,794	-0.01%
2023/09/19	3	194.17	5	191.50	190.00	-2	15,919	-0.01%
2023/09/18	3	193.67	0	0.00	193.00	3	15,947	0.02%
2023/09/15	1	203.50	1	204.50	203.50	0	15,915	0.00%
2023/09/14	0	0.00	2	199.50	199.50	-2	16,237	-0.01%
2023/09/13	1	193.00	0	0.00	194.00	1	16,324	0.01%
2023/09/11	0	0.00	0.3	202.00	199.00	-0.3	16,718	0.00%
2023/09/05	1	209.50	0	0.00	208.00	1	16,863	0.01%
2023/09/04	1	204.00	1	202.50	206.00	0	16,963	0.00%
2023/09/01	2.3	213.35	2	205.50	201.00	0.3	17,167	0.00%
2023/08/31	2	210.75	2	212.50	215.50	0	17,119	0.00%
2023/08/30	2	205.75	2	209.75	208.50	0	17,335	0.00%
2023/08/29	1	205.50	1	201.00	201.00	0	17,494	0.00%
2023/08/28	0	0.00	1	205.00	202.00	-1	17,497	-0.01%
2023/08/25	1	206.50	0	0.00	207.00	1	17,578	0.01%
2023/08/24	4	217.88	4	217.50	216.50	0	17,675	0.00%
2023/08/23	2	205.50	4	208.00	209.00	-2	17,478	-0.01%
2023/08/22	1	204.50	1	203.00	201.50	0	17,694	0.00%
2023/08/21	2	203.50	2	203.25	201.50	0	18,190	0.00%
2023/08/18	6.5	206.31	3.3	206.32	203.50	3.2	18,218	0.02%
2023/08/17	2	195.50	4.1	194.52	206.50	-2.1	17,771	-0.01%
2023/08/16	0	0.00	2	185.50	188.00	-2	17,637	-0.01%
2023/08/15	51.3	176.12	51	178.56	180.00	0.3	18,217	0.00%
2023/08/14	2	176.00	1.6	173.50	173.50	0.4	18,299	0.00%
2023/08/11	1	178.00	0	0.00	178.50	1	18,279	0.01%
2023/08/10	1	165.50	0	0.00	166.50	1	18,003	0.01%
2023/08/09	2	177.00	3	178.67	179.00	-1	17,778	-0.01%
2023/08/08	2	169.75	14	171.93	172.00	-12	17,596	-0.07%
2023/08/07	39.1	158.29	39	168.87	168.00	0.1	17,423	0.00%
2023/08/04	2.2	157.92	3	159.17	158.50	-0.8	17,245	0.00%
2023/08/02	20	164.00	8.3	157.11	157.50	11.7	17,111	0.07%
2023/08/01	2	165.00	2	165.00	165.00	0	16,979	0.00%
2023/07/28	1.1	177.00	1	178.50	178.50	0.1	16,700	0.00%
2023/07/27	0	0.00	1	184.00	176.00	-1	16,663	-0.01%
2023/07/26	22	176.23	25	174.88	174.50	-3	16,436	-0.02%
2023/07/25	1	181.00	0	0.00	177.00	1	16,360	0.01%
2023/07/24	5	185.30	5	186.60	188.50	0	16,090	0.00%
2023/07/21	3.5	181.79	1.3	178.42	181.00	2.2	15,856	0.01%
2023/07/20	2.3	175.43	2	174.50	175.50	0.3	15,743	0.00%
2023/07/19	2	173.75	0.5	172.50	171.50	1.5	15,678	0.01%
2023/07/18	1.1	178.86	1	178.00	178.00	0.1	15,619	0.00%
2023/07/14	4.1	179.04	7	181.57	182.00	-2.9	15,399	-0.02%
2023/07/13	6	181.25	7.3	181.71	180.00	-1.3	15,223	-0.01%
2023/07/12	3	166.83	3	167.33	170.00	0	15,013	0.00%
2023/07/11	10.1	159.34	9	160.83	163.50	1.1	14,816	0.01%
2023/07/10	1	151.00	6	154.83	155.00	-5	14,581	-0.03%
2023/07/07	2	151.25	2	148.50	148.50	0	14,598	0.00%
2023/07/06	0.1	148.00	1	150.50	149.00	-0.9	14,706	-0.01%
2023/07/05	1.1	154.95	2	154.50	154.50	-0.9	14,620	-0.01%
2023/07/04	7	157.50	2	159.75	155.50	5	14,613	0.03%
2023/07/03	9	153.17	3	151.50	153.00	6	14,426	0.04%
2023/06/30	2.1	144.62	1	146.00	146.00	1.1	14,134	0.01%
2023/06/29	2	140.00	2	139.00	139.00	0	13,829	0.00%
2023/06/28	1	140.50	0	0.00	138.00	1	13,872	0.01%
2023/06/27	1	138.50	1	135.50	135.00	0	13,928	0.00%
2023/06/26	0	0.00	1	138.50	138.50	-1	13,986	-0.01%
2023/06/20	1	145.00	1	142.00	142.00	0	14,126	0.00%
2023/06/16	13.3	140.69	14	139.79	139.50	-0.7	14,268	0.00%
2023/06/15	4	136.50	3	137.50	138.00	1	14,089	0.01%
2023/06/13	2	136.25	1	136.00	136.00	1	13,742	0.01%
2023/06/12	0	0.00	0.1	137.50	135.00	-0.1	13,569	0.00%
2023/06/09	2	136.50	2	138.75	139.00	0	13,416	0.00%
2023/06/08	2	135.50	2	133.00	133.00	0	13,188	0.00%
2023/06/07	3	134.83	8	135.88	134.50	-5	13,041	-0.04%
2023/06/05	6	134.33	2	135.50	133.00	4	12,873	0.03%
2023/06/02	0	0.00	6	128.33	128.00	-6	12,646	-0.05%
2023/06/01	1	123.50	1	125.00	125.00	0	12,322	0.00%
2023/05/31	1	125.00	1	121.50	122.00	0	12,268	0.00%
2023/05/30	9	122.78	11	123.59	125.00	-2	12,147	-0.02%
2023/05/26	7	126.43	1	121.50	121.50	6	12,263	0.05%
2023/05/25	8	121.00	16	120.63	122.50	-8	11,877	-0.07%
2023/05/24	1	111.00	0	0.00	111.50	1	11,324	0.01%
2023/05/23	2	113.00	1	111.50	110.50	1	11,271	0.01%
2023/05/22	7	115.21	2	113.25	113.50	5	11,155	0.04%
2023/05/19	2	108.25	8.8	110.83	113.50	-6.8	10,654	-0.06%
2023/05/18	3	101.83	14	102.75	103.50	-11	9,916	-0.11%
2023/05/17	3	96.13	2	97.65	97.90	1	9,528	0.01%
2023/05/15	1	96.70	1	95.70	96.70	0	9,348	0.00%
2023/05/12	2	92.75	2	94.55	95.50	0	9,433	0.00%
2023/05/10	1	96.20	1	96.30	96.20	0	9,558	0.00%
2023/05/09	3	97.50	1	97.30	97.30	2	9,660	0.02%
2023/05/08	2	97.40	3	98.83	97.20	-1	9,808	-0.01%
2023/05/05	1	97.70	2	98.50	98.10	-1	9,896	-0.01%
2023/05/03	1	96.90	0	0.00	96.70	1	10,151	0.01%
2023/05/02	9	98.98	9	98.56	98.20	0	10,195	0.00%
2023/04/28	1	99.50	0	0.00	98.60	1	10,223	0.01%
2023/04/27	1	98.50	1	98.60	98.50	0	10,153	0.00%
2023/04/26	0.1	98.60	0	0.00	98.40	0.1	10,172	0.00%
2023/04/25	0	0.00	1	96.40	96.40	-1	10,097	-0.01%
2023/04/24	1	101.50	1	100.00	101.50	0	10,049	0.00%
2023/04/21	1	98.20	1	99.00	98.20	0	10,022	0.00%
2023/04/20	1	100.00	1	99.10	100.00	0	10,003	0.00%
2023/04/19	1	102.50	0	0.00	101.50	1	10,094	0.01%
2023/04/17	2	102.50	8	102.19	102.50	-6	10,135	-0.06%
2023/04/14	6	100.25	5	101.00	99.20	1	10,082	0.01%
2023/04/13	1	100.00	1	100.50	99.30	0	10,044	0.00%
2023/04/12	12	102.71	1	102.50	102.50	11	9,937	0.11%
2023/04/11	2	103.00	12	102.38	103.00	-10	9,756	-0.10%
2023/04/10	0	0.00	1	97.30	98.80	-1	9,568	-0.01%
2023/04/07	3	94.47	4	95.33	95.30	-1	9,463	-0.01%
2023/04/06	4	93.90	0	0.00	94.10	4	9,350	0.04%
2023/03/31	2	97.75	2	97.45	97.30	0	9,237	0.00%
2023/03/30	1	97.80	1	97.50	97.80	0	9,224	0.00%
2023/03/29	3	97.47	1	98.50	96.70	2	9,142	0.02%
2023/03/28	1	97.70	3	97.50	97.70	-2	9,014	-0.02%
2023/03/27	1	98.00	3	96.10	98.00	-2	8,784	-0.02%
2023/03/24	1	94.00	2	94.15	94.00	-1	8,744	-0.01%
2023/03/23	1	93.20	1	95.40	93.20	0	8,620	0.00%
2023/03/22	1	94.80	4	95.10	95.40	-3	8,401	-0.04%
2023/03/21	0	0.00	6	91.87	92.50	-6	7,819	-0.08%
2023/03/20	0	0.00	0.1	89.20	90.20	-0.1	7,651	0.00%
2023/03/17	1	89.50	3	88.53	89.50	-2	7,608	-0.03%
2023/03/15	1	88.20	1	88.90	88.20	0	7,605	0.00%
2023/03/10	1	87.50	1	87.80	87.70	0	7,646	0.00%
2023/03/09	10.1	90.20	0	0.00	89.40	10.1	7,705	0.13%
2023/03/08	0	0.00	1	92.70	92.50	-1	7,507	-0.01%
2023/03/07	0	0.00	4	92.70	93.00	-4	7,641	-0.05%
2023/03/03	1	90.40	3	91.27	90.40	-2	7,685	-0.03%
2023/03/02	3.3	90.04	1	89.70	89.90	2.3	7,714	0.03%
2023/03/01	3	90.40	3	92.13	90.80	0	7,713	0.00%
2023/02/24	0.7	90.92	15.2	91.73	92.10	-14.4	7,631	-0.19%
2023/02/23	1	87.50	2	88.40	89.00	-1	7,430	-0.01%
2023/02/22	3	87.17	1	86.90	87.10	2	7,565	0.03%
2023/02/21	2	88.80	2	89.75	88.60	0	7,570	0.00%
2023/02/20	1	88.50	1	89.60	88.50	0	7,537	0.00%
2023/02/17	3	86.93	3	87.03	87.70	0	7,443	0.00%
2023/02/16	1	88.10	1	87.40	88.10	0	7,570	0.00%
2023/02/15	1	87.10	3	87.07	87.10	-2	7,865	-0.03%
2023/02/14	2	86.50	1	86.80	86.50	1	8,028	0.01%
2023/02/13	3	86.33	3	86.30	86.50	0	8,196	0.00%
2023/02/10	4	85.60	0	0.00	85.10	4	8,434	0.05%
2023/02/09	1	86.50	0	0.00	86.90	1	8,363	0.01%
2023/02/08	2	87.30	0	0.00	87.80	2	8,250	0.02%
2023/02/07	1	88.00	1	87.80	88.00	0	8,254	0.00%
2023/02/06	0.1	90.60	0	0.00	89.50	0.1	8,203	0.00%
2023/02/03	1.1	93.43	1	93.50	93.40	0.1	8,194	0.00%
2023/02/01	1	88.10	1	88.50	89.10	0	8,135	0.00%
2023/01/31	1	86.30	1	87.90	87.30	0	8,206	0.00%
2023/01/30	3	88.10	0	0.00	88.00	3	8,258	0.04%
2023/01/17	1	88.00	1	88.50	88.00	0	8,342	0.00%
2023/01/16	1	88.70	1	88.90	88.70	0	8,462	0.00%
2023/01/13	1	89.30	1	89.00	89.30	0	8,529	0.00%
2023/01/12	1	89.10	1	91.00	88.60	0	8,742	0.00%
2023/01/11	1	90.90	1	92.70	90.90	0	8,825	0.00%
2023/01/10	1	91.80	1	91.10	91.80	0	8,935	0.00%
2023/01/09	1	91.00	2	89.65	91.00	-1	9,201	-0.01%
2023/01/06	1	87.20	1	86.10	87.20	0	9,460	0.00%
2023/01/05	1	85.60	1	86.80	85.20	0	9,816	0.00%
2023/01/04	2	87.00	1	88.70	87.00	1	9,979	0.01%
2023/01/03	1	89.20	3	88.73	89.20	-2	10,081	-0.02%
2022/12/30	2	87.10	2	88.60	86.80	0	10,259	0.00%
2022/12/28	4	86.35	1	86.70	85.80	3	10,960	0.03%
2022/12/27	1	89.70	1	89.40	89.70	0	11,165	0.00%
2022/12/26	1	89.00	1	89.00	89.00	0	11,494	0.00%
2022/12/23	1	88.40	1	87.50	88.40	0	11,992	0.00%
2022/12/22	1	89.40	1	91.30	89.40	0	12,229	0.00%
2022/12/21	2	91.00	1	93.30	90.20	1	12,393	0.01%
2022/12/20	1	91.80	1	95.00	91.80	0	12,656	0.00%
2022/12/15	1	96.60	1	96.60	96.60	0	13,535	0.00%
2022/12/14	1	97.00	1	95.60	97.00	0	13,841	0.00%
2022/12/13	1	95.00	1	96.40	95.00	0	14,007	0.00%
2022/12/12	1	95.50	1	94.90	95.50	0	14,126	0.00%
2022/12/09	1	95.50	3	96.40	95.50	-2	14,169	-0.01%
2022/12/08	1	95.20	1	94.90	95.20	0	14,202	0.00%
2022/12/07	5	95.60	1	96.40	95.50	4	14,220	0.03%
2022/12/06	1	97.90	2	99.05	97.90	-1	14,235	-0.01%
2022/12/05	2	98.30	1	99.80	98.30	1	14,275	0.01%
2022/12/02	5	99.46	0	0.00	99.10	5	14,301	0.03%
2022/12/01	1	100.50	4	100.13	100.50	-3	14,353	-0.02%
2022/11/30	6	97.58	1	97.60	97.50	5	14,355	0.03%
2022/11/29	22	99.44	1	98.00	97.50	21	14,502	0.14%
2022/11/28	0	0.00	20	101.75	102.50	-20	14,402	-0.14%
2022/11/25	2	99.30	3	99.57	100.00	-1	14,421	-0.01%
2022/11/24	1	100.50	7.2	100.74	100.50	-6.2	14,483	-0.04%
2022/11/23	5	98.26	2	98.50	98.70	3	14,507	0.02%
2022/11/22	3	97.20	1	96.90	97.10	2	14,530	0.01%
2022/11/21	6	99.38	6.2	98.72	98.50	-0.2	14,571	0.00%
2022/11/18	15	97.69	0	0.00	97.10	15	14,534	0.10%
2022/11/17	1	98.70	1	97.50	98.70	0	14,434	0.00%
2022/11/16	12	96.73	12	96.86	96.80	0	14,513	0.00%
2022/11/15	4	96.23	2	95.65	95.60	2	14,608	0.01%
2022/11/14	1	97.30	4	97.20	97.30	-3	14,948	-0.02%
2022/11/11	2	94.55	1	94.80	94.00	1	15,166	0.01%
2022/11/10	2	92.30	5	93.52	94.00	-3	15,028	-0.02%
2022/11/09	3	91.03	5	92.06	92.00	-2	15,278	-0.01%
2022/11/08	4	90.28	2	92.25	89.20	2	15,431	0.01%
2022/11/07	2	88.30	2	89.30	87.60	0	15,185	0.00%
2022/11/04	2	86.25	0	0.00	88.10	2	15,145	0.01%
2022/11/03	4	87.55	0	0.00	87.80	4	15,102	0.03%
2022/11/02	1	88.20	1	86.80	88.20	0	15,053	0.00%
2022/11/01	0	0.00	6	86.10	86.50	-6	15,093	-0.04%
2022/10/31	1	83.90	5	84.48	85.60	-4	14,949	-0.03%
2022/10/28	17	82.54	13	82.28	82.10	4	14,853	0.03%
2022/10/27	1	81.50	2	78.90	81.50	-1	14,807	-0.01%
2022/10/26	2	77.40	2	78.20	76.90	0	14,684	0.00%
2022/10/25	4	78.78	1	78.60	78.40	3	14,672	0.02%
2022/10/24	3	80.47	2	81.45	80.00	1	14,785	0.01%
2022/10/21	3	80.80	3	82.13	79.90	0	14,848	0.00%
2022/10/20	14	82.03	13	82.12	82.30	1	14,883	0.01%
2022/10/19	12	84.12	14	83.41	83.00	-2	14,935	-0.01%
2022/10/18	11	85.59	11	83.08	83.00	0	15,190	0.00%
2022/10/17	6	83.92	4	84.58	84.60	2	15,263	0.01%
2022/10/14	4	89.98	3	91.50	88.00	1	15,056	0.01%
2022/10/13	14	91.28	15	88.61	88.80	-1	14,846	-0.01%
2022/10/12	20	87.95	33	89.89	90.50	-13	14,838	-0.09%
2022/10/11	12	86.92	10	85.10	85.10	2	15,139	0.01%
2022/10/07	16	95.28	10.3	94.20	91.50	5.7	15,242	0.04%
2022/10/06	4.3	94.98	1	96.10	94.80	3.3	15,505	0.02%
2022/10/05	12	95.68	11	94.77	94.60	1	15,616	0.01%
2022/10/04	2	93.00	1	94.10	92.90	1	15,765	0.01%
2022/10/03	12	94.49	12	93.89	93.80	0	15,903	0.00%
2022/09/30	12	88.07	12	92.96	92.80	0	15,691	0.00%
2022/09/29	11	87.69	1	88.40	86.00	10	15,337	0.07%
2022/09/28	5	89.12	2	89.85	89.20	3	15,337	0.02%
2022/09/27	2	93.60	2.3	96.79	94.00	-0.3	15,426	0.00%
2022/09/26	4	96.98	4	98.08	97.00	0	15,254	0.00%
2022/09/23	1	102.50	4.5	100.78	102.00	-3.5	15,044	-0.02%
2022/09/22	1.3	94.77	1.3	93.63	95.00	0	14,706	0.00%
2022/09/21	15	92.01	15	92.77	93.70	0	14,786	0.00%
2022/09/20	1	89.00	9	90.09	91.10	-8	14,894	-0.05%
2022/09/19	4	88.93	11	90.60	88.10	-7	15,034	-0.05%
2022/09/05	0	0.00	1	78.80	78.60	-1	15,777	-0.01%
2022/09/01	3	81.00	16.2	82.64	81.00	-13.2	17,967	-0.07%
2022/08/31	0.2	83.10	1	83.60	83.60	-0.8	18,273	0.00%
2022/08/30	1	82.10	4.1	81.89	82.10	-3.1	18,237	-0.02%
2022/08/29	19.1	80.62	2.3	81.00	80.50	16.8	18,158	0.09%
2022/08/26	8	82.95	1	83.70	83.40	7	18,113	0.04%
2022/08/25	3.2	82.50	7	83.47	83.80	-3.8	18,032	-0.02%
2022/08/24	3	81.27	2	83.30	80.30	1	17,975	0.01%
2022/08/23	3	82.20	3.3	81.98	82.30	-0.3	18,000	0.00%
2022/08/22	4	83.15	0	0.00	82.10	4	18,094	0.02%
2022/08/18	5	81.50	5	83.00	83.00	0	18,263	0.00%
2022/08/17	1	82.70	1	82.20	82.70	0	18,257	0.00%
2022/08/16	1	82.30	6	82.35	82.30	-5	18,279	-0.03%
2022/08/15	21.3	80.59	21	80.38	80.50	0.3	18,163	0.00%
2022/08/12	6.1	78.64	1	80.40	78.60	5.1	18,131	0.03%
2022/08/11	21.2	78.89	16.3	80.29	79.00	4.9	18,111	0.03%
2022/08/10	3	77.17	6	79.25	79.30	-3	18,135	-0.02%
2022/08/09	1	77.50	2	73.95	77.50	-1	17,820	-0.01%
2022/08/08	1	73.90	3	71.10	73.90	-2	17,699	-0.01%
2022/08/05	15	71.99	1	71.50	72.00	14	17,868	0.08%
2022/08/04	9	73.58	4.2	76.89	72.00	4.8	17,561	0.03%
2022/08/03	2	79.60	2	80.60	79.90	0	17,371	0.00%
2022/08/02	3.1	79.87	3	79.97	80.40	0.1	17,544	0.00%
2022/07/29	1	81.30	1	82.30	81.30	0	17,828	0.00%
2022/07/28	1	81.40	1	82.40	81.30	0	18,013	0.00%
2022/07/26	2.2	80.61	2	81.40	80.60	0.2	17,962	0.00%
2022/07/25	4.2	82.50	0.3	82.00	82.00	4	18,124	0.02%
2022/07/21	1	82.70	1	82.90	82.70	0	18,378	0.00%
2022/07/20	3.3	81.90	6	82.62	82.00	-2.7	18,350	-0.01%
2022/07/19	2	79.85	2.6	79.72	79.30	-0.6	18,343	0.00%
2022/07/18	2	78.05	5.4	78.01	78.60	-3.4	18,432	-0.02%
2022/07/15	5	77.50	5	78.28	78.10	0	18,611	0.00%
2022/07/14	8	74.20	8	75.13	78.00	0	18,439	0.00%
2022/07/13	4	73.63	5	73.80	72.80	-1	18,099	-0.01%
2022/07/12	6	70.42	2	70.70	69.30	4	17,954	0.02%
2022/07/11	6	72.18	10	72.23	73.00	-4	17,971	-0.02%
2022/07/08	4	71.63	10	71.53	72.00	-6	17,874	-0.03%
2022/07/07	12	68.89	24	68.60	69.60	-12	17,515	-0.07%
2022/07/06	4	66.98	3	67.50	67.80	1	17,041	0.01%
2022/07/05	14	65.44	16.3	68.21	66.70	-2.3	16,886	-0.01%
2022/07/04	4.3	65.75	1	64.50	67.80	3.3	16,571	0.02%
2022/07/01	6	71.62	1.3	74.68	68.50	4.7	16,229	0.03%
2022/06/30	4.2	78.11	0.4	77.50	76.10	3.8	15,884	0.02%
2022/06/29	2	84.60	2	85.50	84.50	0	15,899	0.00%
2022/06/28	10	84.85	6	85.85	84.50	4	15,979	0.03%
2022/06/27	1	85.20	8	85.35	85.50	-7	16,184	-0.04%
2022/06/24	0	0.00	2	83.00	83.00	-2	16,060	-0.01%
2022/06/23	12.4	80.85	10.2	79.51	79.50	2.2	15,859	0.01%
2022/06/22	1	79.30	1.2	79.47	78.60	-0.2	15,933	0.00%
2022/06/21	1	80.90	14	80.04	80.90	-13	15,950	-0.08%
2022/06/20	7	79.19	9	79.46	78.00	-2	16,223	-0.01%
2022/06/17	8.2	80.42	3.3	79.65	79.70	4.9	16,427	0.03%
2022/06/16	1.6	88.40	0	0.00	83.10	1.6	16,176	0.01%
2022/06/15	0	0.00	2.5	89.44	87.60	-2.5	16,094	-0.02%
2022/06/14	26	92.10	25	90.12	91.00	1	15,995	0.01%
2022/06/13	16	92.83	6	93.30	93.70	10	15,559	0.06%
2022/06/10	1.2	86.70	14	89.96	92.90	-12.8	14,723	-0.09%
2022/06/09	9.3	82.40	5	83.22	84.50	4.3	13,433	0.03%
2022/06/08	2	79.80	2	81.00	79.80	0	13,093	0.00%
2022/06/07	1	80.30	1	79.80	80.30	0	13,185	0.00%
2022/06/06	1	80.20	0	0.00	79.70	1	13,305	0.01%
2022/06/01	1	81.60	4	81.78	81.00	-3	13,610	-0.02%
2022/05/31	1	81.30	4	81.13	81.30	-3	13,574	-0.02%
2022/05/30	2	78.30	5	80.24	80.90	-3	13,569	-0.02%
2022/05/27	1	77.00	2	77.25	77.60	-1	13,579	-0.01%
2022/05/26	8	76.83	6	77.20	76.10	2	13,660	0.01%
2022/05/25	4	79.88	3	79.63	79.80	1	13,603	0.01%
2022/05/24	5	80.74	1	81.10	79.40	4	13,724	0.03%
2022/05/23	1	82.50	0	0.00	81.90	1	13,716	0.01%
2022/05/20	2	82.00	0	0.00	81.60	2	13,890	0.01%
2022/05/19	9	83.17	2	83.45	82.60	7	14,125	0.05%
2022/05/18	5	86.32	1	88.30	85.40	4	14,076	0.03%
2022/05/17	2	84.60	2	86.00	87.10	0	14,059	0.00%
2022/05/16	11	86.89	11	86.23	86.10	0	14,156	0.00%
2022/05/13	2	84.85	4	84.55	85.50	-2	14,000	-0.01%
2022/05/12	2	82.20	2	84.00	82.20	0	13,723	0.00%
2022/05/11	1	82.30	6	82.93	82.20	-5	13,722	-0.04%
2022/05/10	5	81.60	2	81.60	82.00	3	13,907	0.02%
2022/05/09	5	83.06	10	82.98	83.50	-5	13,933	-0.04%
2022/05/06	9	82.31	0	0.00	81.80	9	14,152	0.06%
2022/05/05	2	85.05	4	86.78	85.00	-2	14,313	-0.01%
2022/05/04	1	84.70	3	84.80	84.70	-2	14,319	-0.01%
2022/05/03	1	83.60	1	83.90	83.60	0	14,642	0.00%
2022/04/29	2	83.30	1	84.60	83.00	1	14,949	0.01%
2022/04/28	1	84.40	6	83.60	84.40	-5	15,188	-0.03%
2022/04/27	0	0.00	3	80.07	82.20	-3	15,409	-0.02%
2022/04/26	6	79.18	2	79.95	78.90	4	15,952	0.03%
2022/04/25	3	80.63	3	80.73	78.20	0	17,592	0.00%
2022/04/22	6	85.47	2	83.50	83.20	4	18,309	0.02%
2022/04/21	1	87.50	2	87.05	88.60	-1	18,150	-0.01%
2022/04/19	1	81.90	1	80.90	81.90	0	17,777	0.00%
2022/04/15	2	81.00	0	0.00	80.40	2	17,699	0.01%
2022/04/14	1	84.20	1	82.50	84.70	0	17,725	0.00%
2022/04/13	1	81.80	3	81.60	82.70	-2	17,740	-0.01%
2022/04/12	1	81.10	1	81.80	81.50	0	17,866	0.00%
2022/04/11	1	81.10	3	81.57	80.60	-2	18,185	-0.01%
2022/04/08	2	84.70	0	0.00	84.30	2	18,338	0.01%
2022/04/06	0	0.00	3	87.00	86.50	-3	18,269	-0.02%
2022/04/01	6	89.47	0	0.00	88.10	6	18,349	0.03%
2022/03/31	1	87.50	0	0.00	85.00	1	18,987	0.01%
2022/03/30	1	87.60	2	85.80	87.50	-1	19,497	-0.01%
2022/03/29	1	85.40	1	85.10	84.90	0	19,574	0.00%
2022/03/28	3	84.23	7	84.23	84.10	-4	19,911	-0.02%
2022/03/25	0	0.00	2	84.50	84.30	-2	20,157	-0.01%
2022/03/24	0	0.00	1	84.70	84.60	-1	19,981	-0.01%
2022/03/23	4	83.75	3	84.53	84.00	1	19,952	0.01%
2022/03/22	3	81.93	6	82.90	83.20	-3	19,614	-0.02%
2022/03/18	1	79.80	8	78.25	80.20	-7	19,076	-0.04%
2022/03/17	0	0.00	2	76.40	78.00	-2	18,924	-0.01%
2022/03/16	1	71.80	1	73.50	72.70	0	18,806	0.00%
2022/03/15	3	74.10	1	74.70	73.70	2	19,070	0.01%
2022/03/14	1	76.10	1	77.10	76.20	0	19,058	0.00%
2022/03/11	0	0.00	5	77.10	77.50	-5	19,096	-0.03%
2022/03/10	2	77.40	3	76.87	77.40	-1	19,112	-0.01%
2022/03/09	2	73.90	4	74.68	74.50	-2	19,083	-0.01%
2022/03/08	10	75.30	1	76.80	73.00	9	19,352	0.05%
2022/03/07	6	75.98	0	0.00	75.90	6	19,490	0.03%
2022/03/03	2	81.75	1	81.60	81.20	1	19,587	0.01%
2022/03/02	1	81.00	0	0.00	82.00	1	19,606	0.01%
2022/03/01	4	82.65	7	83.20	83.00	-3	19,523	-0.02%
2022/02/25	15	82.56	19	81.14	80.70	-4	19,416	-0.02%
2022/02/24	4	80.88	1	82.50	80.90	3	19,268	0.02%
2022/02/23	0	0.00	16	81.99	82.60	-16	19,255	-0.08%
2022/02/22	4	79.65	12	79.17	79.10	-8	19,533	-0.04%
2022/02/21	23	83.17	2	82.55	81.50	21	19,734	0.11%
2022/02/18	1	81.20	4	82.25	82.30	-3	19,605	-0.02%
2022/02/17	3	82.10	0	0.00	81.70	3	19,788	0.02%
2022/02/16	3	81.77	7	82.39	82.20	-4	20,081	-0.02%
2022/02/15	4	80.45	2	80.25	79.70	2	20,243	0.01%
2022/02/14	1	80.80	7	80.64	80.90	-6	20,233	-0.03%
2022/02/11	1	80.90	2	81.00	80.50	-1	20,318	0.00%
2022/02/10	13	80.97	3	80.97	80.30	10	20,465	0.05%
2022/02/09	3	81.77	2	82.10	82.00	1	20,238	0.00%
2022/02/08	4	81.05	7	81.17	82.30	-3	20,134	-0.01%
2022/02/07	2	78.75	17	78.77	79.20	-15	20,136	-0.07%
2022/01/26	4	75.50	1	74.40	75.30	3	19,988	0.02%
2022/01/25	14	76.66	2	78.70	74.60	12	20,253	0.06%
2022/01/24	4	78.43	1	78.40	78.40	3	19,943	0.02%
2022/01/21	8	81.16	4.3	80.86	79.80	3.7	19,748	0.02%
2022/01/20	6	85.08	1	85.70	84.20	5	19,449	0.03%
2022/01/19	7.3	85.09	6	86.13	88.50	1.3	19,270	0.01%
2022/01/18	10	83.56	25	85.42	86.50	-15	18,766	-0.08%
2022/01/17	1	81.90	26	78.99	81.90	-25	17,478	-0.14%
2022/01/14	5	73.46	6	73.13	74.60	-1	17,043	-0.01%
2022/01/13	1	73.40	2	73.40	73.40	-1	17,029	-0.01%
2022/01/11	3	73.07	1	73.20	73.00	2	17,225	0.01%
2022/01/10	3	73.33	1	73.60	74.40	2	17,230	0.01%
2022/01/07	4	73.28	4	73.30	73.80	0	17,320	0.00%
2022/01/06	4	75.83	1	76.30	75.70	3	17,216	0.02%
2022/01/05	10	77.91	2.3	77.72	76.90	7.7	17,223	0.04%
2022/01/04	3	79.07	4	79.80	79.80	-1	17,119	-0.01%
2022/01/03	2.3	77.88	5	78.58	78.40	-2.7	17,047	-0.02%
2021/12/30	2	76.10	0	0.00	76.00	2	17,006	0.01%
2021/12/29	0	0.00	1	76.80	77.00	-1	17,188	-0.01%
2021/12/28	3	75.53	5	75.78	75.30	-2	17,376	-0.01%
2021/12/27	17	80.12	10	80.58	76.80	7	17,290	0.04%
2021/12/24	2	79.60	11	79.16	79.50	-9	16,521	-0.05%
2021/12/23	1	77.30	2	77.70	76.10	-1	16,079	-0.01%
2021/12/22	1	76.80	11	76.91	76.80	-10	16,097	-0.06%
2021/12/21	2	75.10	18	74.59	74.80	-16	16,350	-0.10%
2021/12/17	8	72.08	4	72.08	71.80	4	17,353	0.02%
2021/12/16	0	0.00	1	72.80	72.90	-1	18,473	-0.01%
2021/12/15	0	0.00	1	70.30	71.20	-1	18,797	-0.01%
2021/12/14	2	69.80	1	70.20	69.70	1	19,915	0.01%
2021/12/13	1	70.90	15	71.56	70.80	-14	19,967	-0.07%
2021/12/10	1	71.90	1	72.40	71.80	0	20,003	0.00%
2021/12/09	34	73.48	16	74.19	71.80	18	20,153	0.09%
2021/12/08	1	72.30	0	0.00	71.70	1	20,243	0.00%
2021/12/07	4	71.93	0	0.00	71.40	4	20,510	0.02%
2021/12/06	5	71.82	0	0.00	71.50	5	20,847	0.02%
2021/12/03	12	73.38	6	73.08	73.10	6	21,083	0.03%
2021/12/02	2	73.75	6	74.18	73.40	-4	21,248	-0.02%
2021/12/01	2	74.85	10	73.90	74.80	-8	21,001	-0.04%
2021/11/30	6	72.18	6	73.23	71.90	0	20,871	0.00%
2021/11/29	6	68.62	4	69.55	70.20	2	20,898	0.01%
2021/11/26	5	68.54	0	0.00	68.60	5	21,168	0.02%
2021/11/25	2	70.60	1	71.00	70.60	1	21,544	0.00%
2021/11/24	4	70.00	9	70.93	71.70	-5	21,825	-0.02%
2021/11/23	2	70.55	1	71.30	69.50	1	22,059	0.00%
2021/11/22	4	71.58	7	72.83	71.20	-3	22,250	-0.01%
2021/11/19	19	72.73	2	75.35	72.00	17	22,468	0.08%
2021/11/18	18	77.45	3	75.47	74.30	15	22,692	0.07%
2021/11/17	1	76.60	0	0.00	76.60	1	22,937	0.00%
2021/11/16	1	77.20	7	75.87	76.10	-6	23,234	-0.03%
2021/11/15	1	76.10	4.7	76.41	77.10	-3.7	23,129	-0.02%
2021/11/12	1.6	73.46	4	73.83	72.90	-2.4	22,814	-0.01%
2021/11/11	0	0.00	6	70.68	70.30	-6	22,494	-0.03%
2021/11/10	7	69.46	1	70.30	69.30	6	22,421	0.03%
2021/11/09	12	71.64	18	71.42	71.40	-6	22,333	-0.03%
2021/11/08	3	68.90	72	69.25	68.90	-69	22,056	-0.31%
2021/11/05	19	70.74	20	70.21	69.80	-1	22,045	0.00%
2021/11/04	5	70.62	7	71.03	70.50	-2	21,995	-0.01%
2021/11/03	3	68.10	5	68.76	69.20	-2	21,721	-0.01%
2021/11/02	78	68.95	6	68.43	68.70	72	21,595	0.33%
2021/11/01	2	66.75	1	66.90	66.80	1	21,179	0.00%
2021/10/29	2	66.90	2	66.60	66.40	0	21,456	0.00%
2021/10/28	1	65.80	1	66.70	66.10	0	21,356	0.00%
2021/10/27	8	66.59	2	66.90	66.50	6	21,276	0.03%
2021/10/26	2	68.75	9	68.46	66.10	-7	21,051	-0.03%
2021/10/25	13	66.50	2	67.45	67.60	11	20,900	0.05%
2021/10/22	3	68.60	6	68.30	69.50	-3	20,581	-0.01%
2021/10/21	1	65.60	2	66.05	65.40	-1	20,217	0.00%
2021/10/20	2	65.30	2	66.00	65.60	0	20,230	0.00%
2021/10/19	4	65.95	3	66.37	65.20	1	20,243	0.00%
2021/10/18	1	64.60	1	65.10	64.00	0	20,262	0.00%
2021/10/15	4	65.80	10	66.05	65.40	-6	20,318	-0.03%
2021/10/14	6	63.83	1	65.00	63.60	5	20,393	0.02%
2021/10/13	1	66.20	1	67.40	63.50	0	20,486	0.00%
2021/10/12	5	66.54	0	0.00	66.50	5	20,602	0.02%
2021/10/08	9	67.34	12	67.85	67.20	-3	20,877	-0.01%
2021/10/07	2	65.30	10	65.26	66.20	-8	20,748	-0.04%
2021/10/06	4	63.53	4	63.58	61.90	0	20,929	0.00%
2021/10/05	4	62.45	7	63.27	65.30	-3	21,158	-0.01%
2021/10/04	1	61.80	1	61.70	61.10	0	21,377	0.00%
2021/10/01	11	63.77	11	62.99	62.00	0	21,852	0.00%
2021/09/30	10	64.93	8	65.63	65.00	2	22,125	0.01%
2021/09/29	20	66.60	8.3	66.23	64.40	11.7	22,091	0.05%
2021/09/28	7.3	66.38	9	67.01	68.30	-1.7	21,963	-0.01%
2021/09/27	27	68.36	10	68.51	67.80	17	21,377	0.08%
2021/09/24	19	75.16	12	73.57	73.20	7	20,841	0.03%
2021/09/23	21	76.70	21.5	75.89	75.20	-0.5	20,504	0.00%
2021/09/22	17	72.32	15	73.59	74.00	2	19,655	0.01%
2021/09/17	16	70.85	30.3	72.33	74.00	-14.3	19,780	-0.07%
2021/09/16	2	67.55	1	68.30	68.10	1	19,538	0.01%
2021/09/15	10	67.30	12	67.86	67.90	-2	20,570	-0.01%
2021/09/14	1	67.40	2	66.15	67.10	-1	21,067	0.00%
2021/09/13	16	68.09	6.3	68.13	66.80	9.7	21,772	0.04%
2021/09/10	1.3	71.31	1	68.80	71.40	0.3	22,090	0.00%
2021/09/09	1.5	68.80	4.3	66.39	69.00	-2.8	22,192	-0.01%
2021/09/08	2	64.10	1.6	65.29	63.40	0.5	21,866	0.00%
2021/09/07	3	69.20	1	71.00	67.50	2	21,743	0.01%
2021/09/06	3	72.20	3.2	70.72	71.00	-0.2	21,739	0.00%
2021/09/03	2.2	71.64	3	71.07	72.80	-0.9	22,282	0.00%
2021/09/02	3	73.77	1	74.60	71.80	2	22,925	0.01%
2021/09/01	1	72.30	1	73.90	73.90	0	22,892	0.00%
2021/08/31	14	71.10	16	72.46	73.50	-2	22,774	-0.01%
2021/08/30	1.4	70.08	6	69.33	70.20	-4.6	22,515	-0.02%
2021/08/27	12	68.68	4	68.73	67.00	8	22,888	0.03%
2021/08/26	4	71.60	7	73.40	71.00	-3	22,684	-0.01%
2021/08/25	6	72.10	1	73.50	73.60	5	22,699	0.02%
2021/08/24	10	71.55	19	71.76	71.90	-9	22,793	-0.04%
2021/08/23	23	68.07	15	68.63	68.40	8	22,466	0.04%
2021/08/20	2	65.25	11	67.14	68.30	-9	21,927	-0.04%
2021/08/19	2	63.25	1	62.80	62.10	1	21,540	0.00%
2021/08/18	3	62.20	3	58.83	64.20	0	21,563	0.00%
2021/08/17	1	61.00	1	61.70	58.40	0	21,806	0.00%
2021/08/16	2	61.75	2	62.10	61.80	0	21,904	0.00%
2021/08/13	6	64.97	1	66.50	63.00	5	22,091	0.02%
2021/08/12	6	66.57	7	67.04	66.70	-1	22,137	0.00%
2021/08/11	10	66.90	11	67.96	66.70	-1	22,430	0.00%
2021/08/10	5	68.28	3	69.73	67.60	2	22,891	0.01%
2021/08/09	8	71.16	7	72.46	69.80	1	23,158	0.00%
2021/08/06	1	72.00	5	72.44	72.00	-4	23,356	-0.02%
2021/08/05	6	71.87	3	73.07	71.60	3	23,597	0.01%
2021/08/04	3	73.73	1.2	75.28	72.90	1.8	23,730	0.01%
2021/08/03	1	73.00	0.5	73.50	72.80	0.5	23,608	0.00%
2021/08/02	1	72.90	0.3	71.58	72.60	0.7	23,615	0.00%
2021/07/30	3	72.67	2	72.25	71.50	1	23,555	0.00%
2021/07/29	2	72.70	2	73.20	72.50	0	23,566	0.00%
2021/07/28	7	72.23	7	72.40	72.20	0	23,539	0.00%
2021/07/27	3	74.23	2	75.30	73.00	1	23,608	0.00%
2021/07/26	2	75.90	3	75.17	75.80	-1	23,587	0.00%
2021/07/23	2	74.65	3	74.67	73.70	-1	23,536	0.00%
2021/07/22	4	75.53	3	75.43	75.60	1	23,612	0.00%
2021/07/21	2	74.00	2	74.75	74.00	0	23,653	0.00%
2021/07/20	4	74.43	3	74.20	74.90	1	23,966	0.00%
2021/07/19	2	75.95	1	77.10	75.50	1	24,015	0.00%
2021/07/16	2	76.95	2	77.35	77.40	0	23,986	0.00%
2021/07/15	2	77.45	2	78.20	77.90	0	23,945	0.00%
2021/07/14	2	79.10	2	79.15	80.10	0	23,673	0.00%
2021/07/13	4	79.68	7	79.61	79.50	-3	23,558	-0.01%
2021/07/12	3	81.00	3	80.33	80.00	0	23,234	0.00%
2021/07/09	1	77.10	1	78.40	77.10	0	22,821	0.00%
2021/07/08	3	76.33	1	76.30	77.90	2	22,565	0.01%
2021/07/07	12	74.59	13	71.68	71.50	-1	22,038	0.00%
2021/07/06	1	71.40	1	70.50	70.50	0	21,536	0.00%
2021/07/05	2	69.05	2	69.70	69.00	0	21,469	0.00%
2021/07/02	0	0.00	3	67.30	67.30	-3	21,371	-0.01%
2021/07/01	2	66.05	2	66.80	66.90	0	21,323	0.00%
2021/06/30	1	67.50	2	67.00	66.90	-1	21,245	0.00%
2021/06/29	2	66.20	2	67.75	68.60	0	21,157	0.00%
2021/06/28	7	67.94	2	68.45	68.50	5	20,979	0.02%
2021/06/25	3	68.27	12	69.92	67.50	-9	20,524	-0.04%
2021/06/24	7	66.27	3	66.33	66.60	4	19,750	0.02%
2021/06/23	0	0.00	3	65.83	67.30	-3	18,688	-0.02%
2021/06/22	13	62.47	1	62.10	61.20	12	18,167	0.07%
2021/06/21	0	0.00	5	61.82	62.20	-5	17,304	-0.03%
2021/06/18	6	60.30	1	58.70	58.20	5	16,717	0.03%
2021/06/17	0	0.00	7	59.01	59.30	-7	16,341	-0.04%
2021/06/16	0	0.00	8	59.15	58.90	-8	16,350	-0.05%
2021/06/15	1	59.50	0	0.00	59.60	1	16,266	0.01%
2021/06/11	1	59.50	3	59.20	58.70	-2	16,170	-0.01%
2021/06/10	6	59.93	7	60.16	61.50	-1	15,582	-0.01%
2021/06/09	2	56.85	0	0.00	57.00	2	14,780	0.01%
2021/06/08	1	57.20	0	0.00	58.00	1	14,714	0.01%
2021/06/07	0	0.00	2.5	56.10	57.10	-2.5	14,632	-0.02%
2021/06/04	2	55.30	15	58.89	55.60	-13	14,561	-0.09%
2021/06/02	0	0.00	1	57.80	57.40	-1	15,129	-0.01%
2021/06/01	3	56.77	5	57.42	57.10	-2	15,199	-0.01%
2021/05/31	1.5	55.17	2	54.85	55.20	-0.5	15,227	0.00%
2021/05/28	1	52.70	0	0.00	53.10	1	15,469	0.01%
2021/05/27	1	52.60	0	0.00	52.50	1	15,987	0.01%
2021/05/26	5	53.70	1	53.70	53.10	4	16,018	0.02%
2021/05/25	2	54.75	1	54.10	53.70	1	16,292	0.01%
2021/05/24	0	0.00	5	51.94	52.40	-5	16,165	-0.03%
2021/05/19	1	50.50	1	50.30	50.80	0	16,355	0.00%
2021/05/18	1	50.70	14	51.04	50.50	-13	16,269	-0.08%
2021/05/17	0	0.00	6	46.20	48.25	-6	16,002	-0.04%
2021/05/14	1	45.20	1	46.80	45.90	0	15,709	0.00%
2021/05/13	0	0.00	1	43.05	43.85	-1	15,454	-0.01%
2021/05/12	3	41.97	1	41.90	41.85	2	15,261	0.01%
2021/05/11	11	46.10	0	0.00	46.50	11	15,083	0.07%
2021/05/06	0	0.00	1	48.95	48.60	-1	15,325	-0.01%
2021/05/05	0	0.00	4	49.51	49.45	-4	15,640	-0.03%
2021/05/04	4	50.70	2	50.30	48.60	2	15,717	0.01%
2021/05/03	1	52.70	2	53.65	52.40	-1	15,715	-0.01%
2021/04/29	1	55.30	1	55.00	54.90	0	15,787	0.00%
2021/04/28	8	55.41	4	55.00	54.40	4	15,954	0.03%
2021/04/27	6	56.28	2	55.80	55.20	4	16,104	0.02%
2021/04/26	1	57.30	0	0.00	57.60	1	16,107	0.01%
2021/04/23	0	0.00	11	56.39	56.80	-11	16,313	-0.07%
2021/04/22	3	55.97	0	0.00	54.50	3	17,306	0.02%
2021/04/21	0	0.00	2	56.30	55.80	-2	18,548	-0.01%
2021/04/20	0	0.00	1	55.30	55.60	-1	18,986	-0.01%
2021/04/16	7	53.71	12	54.71	54.50	-5	19,226	-0.03%
2021/04/15	0	0.00	5	53.02	53.30	-5	19,540	-0.03%
2021/04/14	9	52.00	4	50.40	52.10	5	20,165	0.02%
2021/04/13	2	54.60	0	0.00	53.30	2	20,424	0.01%
2021/04/12	0	0.00	2	55.90	55.10	-2	20,580	-0.01%
2021/04/09	7	55.56	3	55.67	55.60	4	20,790	0.02%
2021/04/08	0	0.00	2	56.60	56.30	-2	20,714	-0.01%
2021/04/07	1	55.30	0	0.00	55.20	1	20,671	0.00%
2021/04/06	9	55.39	9	54.96	55.00	0	20,774	0.00%
2021/04/01	2	56.50	2	55.10	55.10	0	20,871	0.00%
2021/03/31	6	55.65	4	55.95	56.20	2	20,914	0.01%
2021/03/30	1	54.50	0	0.00	55.20	1	20,906	0.00%
2021/03/29	2.3	55.04	2	55.10	54.70	0.3	21,165	0.00%
2021/03/25	6	56.02	5	55.80	54.90	1	22,481	0.00%
2021/03/23	4	56.03	8	55.94	55.20	-4	24,177	-0.02%
2021/03/22	7	54.44	5	54.48	54.50	2	25,564	0.01%
2021/03/19	4	54.75	0	0.00	54.90	4	26,379	0.02%
2021/03/18	0	0.00	1	55.40	55.40	-1	26,682	0.00%
2021/03/17	1	54.90	0	0.00	55.20	1	26,843	0.00%
2021/03/16	1	56.20	0	0.00	56.00	1	26,959	0.00%
2021/03/15	1	56.40	0	0.00	56.60	1	27,473	0.00%
2021/03/12	12	57.14	13	57.30	56.80	-1	28,315	0.00%
2021/03/11	2	56.15	1	56.70	57.20	1	28,314	0.00%
2021/03/10	1	55.60	1	56.90	55.80	0	28,369	0.00%
2021/03/09	10	57.35	13	57.93	56.10	-3	28,478	-0.01%
2021/03/08	15	58.11	19	59.02	58.50	-4	28,130	-0.01%
2021/03/05	1	55.30	6	56.57	57.40	-5	27,418	-0.02%
2021/03/04	17	55.64	15	56.63	55.20	2	27,432	0.01%
2021/03/03	7	55.67	7	56.00	56.00	0	27,244	0.00%
2021/03/02	2	55.90	9	56.29	56.90	-7	27,361	-0.03%
2021/02/26	2	54.40	1	54.90	54.20	1	27,598	0.00%
2021/02/25	8	57.19	2	56.70	55.90	6	28,817	0.02%
2021/02/24	0	0.00	11	55.83	56.20	-11	28,672	-0.04%
2021/02/23	3	54.53	0	0.00	54.60	3	28,567	0.01%
2021/02/22	3	55.57	4	55.65	55.30	-1	29,133	0.00%
2021/02/19	6	55.78	10	56.21	55.20	-4	29,472	-0.01%
2021/02/18	3	54.37	5	54.88	54.70	-2	29,370	-0.01%
2021/02/17	5	54.40	4	55.38	55.10	1	29,266	0.00%
2021/02/05	1	52.10	3	52.97	52.40	-2	29,022	-0.01%
2021/02/03	0	0.00	2	52.00	51.80	-2	29,153	-0.01%
2021/02/02	12	52.03	0	0.00	52.30	12	29,241	0.04%
2021/02/01	5	51.52	1	52.00	51.70	4	29,392	0.01%
2021/01/29	2	52.80	0	0.00	52.10	2	29,399	0.01%
2021/01/28	4	53.50	5	54.82	54.00	-1	29,365	0.00%
2021/01/27	14	54.30	13	54.42	54.30	1	29,304	0.00%
2021/01/26	20	53.20	25	52.68	52.60	-5	29,082	-0.02%
2021/01/25	2	51.85	3	52.30	52.10	-1	29,081	0.00%
2021/01/22	4	52.40	2	52.00	53.30	2	29,043	0.01%
2021/01/20	10	53.86	0	0.00	51.80	10	29,221	0.03%
2021/01/19	14	56.06	13	55.14	54.90	1	29,169	0.00%
2021/01/18	26	57.80	19	57.23	56.00	7	29,279	0.02%
2021/01/15	71	60.23	63	58.23	57.20	8	28,862	0.03%
2021/01/14	10	58.47	17	58.28	58.60	-7	28,001	-0.02%
2021/01/13	23	54.28	43	55.18	55.80	-20	27,286	-0.07%
2021/01/12	1	50.90	5	51.88	51.90	-4	27,793	-0.01%
2021/01/11	14	51.34	2	51.20	51.30	12	29,346	0.04%
2021/01/08	10	54.77	11	54.96	52.80	-1	29,446	0.00%
2021/01/07	16	55.44	24	55.66	54.80	-8	29,322	-0.03%
2021/01/06	5	53.12	15	53.91	54.40	-10	28,939	-0.03%
2021/01/05	3	51.63	6	52.53	52.90	-3	28,551	-0.01%
2021/01/04	4	51.95	6	51.68	51.90	-2	28,438	-0.01%
2020/12/31	8	50.55	1	50.50	50.50	7	28,400	0.02%
2020/12/29	2	50.15	0	0.00	50.30	2	28,854	0.01%
2020/12/28	4	50.65	2	50.75	50.60	2	28,837	0.01%
2020/12/25	7	51.09	3	52.30	50.90	4	28,916	0.01%
2020/12/24	4	52.00	3	51.97	51.80	1	29,015	0.00%
2020/12/23	19	51.93	15	52.51	51.70	4	29,190	0.01%
2020/12/22	31	54.35	12	56.34	51.50	19	29,768	0.06%
2020/12/21	22	57.06	14	57.46	56.70	8	29,556	0.03%
2020/12/18	9	55.79	14	56.16	56.20	-5	29,020	-0.02%
2020/12/17	23	56.18	21	56.47	55.30	2	28,672	0.01%
2020/12/16	3	54.13	35	55.02	56.30	-32	27,633	-0.12%
2020/12/15	22	52.73	24	53.13	51.70	-2	26,277	-0.01%
2020/12/14	10	51.70	14	52.70	52.30	-4	25,856	-0.02%
2020/12/11	18	50.74	26	50.56	51.30	-8	25,771	-0.03%
2020/12/10	11	50.40	8	52.11	50.30	3	25,930	0.01%
2020/12/09	20	53.13	21	52.61	52.00	-1	25,920	0.00%
2020/12/08	32	51.41	34	52.26	52.20	-2	25,644	-0.01%
2020/12/07	12	50.77	11	50.11	50.10	1	25,214	0.00%
2020/12/04	6	49.94	3	49.50	49.50	3	25,529	0.01%
2020/12/03	12	49.86	37	50.68	50.80	-25	25,769	-0.10%
2020/12/02	33	50.48	35	50.44	49.75	-2	26,120	-0.01%
2020/12/01	9	50.61	6	50.60	50.50	3	26,385	0.01%
2020/11/30	15	51.96	24	51.92	51.60	-9	26,717	-0.03%
2020/11/27	8	51.54	14	51.31	51.80	-6	27,004	-0.02%
2020/11/26	51	50.64	27	50.95	50.50	24	27,466	0.09%
2020/11/25	11	51.36	11	52.63	50.20	0	27,248	0.00%
2020/11/24	37	51.25	42	51.42	51.30	-5	27,467	-0.02%
2020/11/23	0	0.00	2	48.45	48.50	-2	27,037	-0.01%
2020/11/20	0	0.00	13	47.87	47.95	-13	27,737	-0.05%
2020/11/19	11	48.23	11	48.20	47.60	0	28,676	0.00%
2020/11/18	10	46.35	10	46.58	47.45	0	30,627	0.00%
2020/11/17	1	45.75	4	45.98	45.45	-3	31,153	-0.01%
2020/11/13	0	0.00	1	44.00	44.10	-1	34,025	0.00%
2020/11/12	1	44.60	0	0.00	44.45	1	35,252	0.00%
2020/11/11	2	43.65	0	0.00	43.65	2	36,177	0.01%
2020/11/10	4	44.13	2	44.63	44.00	2	38,066	0.01%
2020/11/09	1	44.00	2	45.00	44.90	-1	41,214	0.00%
2020/11/06	1	45.10	1	44.75	44.30	0	42,827	0.00%
2020/11/05	3	44.40	6	44.63	44.40	-3	43,410	-0.01%
2020/11/04	1	45.35	0	0.00	45.15	1	44,703	0.00%
2020/11/03	0	0.00	4	44.30	44.85	-4	45,064	-0.01%
2020/11/02	1	43.20	1	43.20	43.20	0	45,504	0.00%
2020/10/30	7	44.66	3	44.15	43.95	4	46,417	0.01%
2020/10/29	4	43.88	5	44.06	44.95	-1	46,758	0.00%
2020/10/28	10	44.85	1	44.50	44.55	9	46,990	0.02%
2020/10/27	6	45.58	4	46.06	45.80	2	47,118	0.00%
2020/10/26	13	46.78	6	46.43	46.10	7	47,493	0.01%
2020/10/23	9	47.74	6	48.06	47.60	3	48,034	0.01%
2020/10/22	17	48.47	8	48.94	48.05	9	48,619	0.02%
2020/10/21	9	49.75	8	49.48	48.95	1	49,101	0.00%
2020/10/20	12	50.39	16	50.79	51.20	-4	49,549	-0.01%
2020/10/19	39	50.23	34	49.60	50.90	5	49,388	0.01%
2020/10/16	5	46.43	19	46.80	46.35	-14	48,913	-0.03%
2020/10/15	8	46.56	2	46.70	45.95	6	49,896	0.01%
2020/10/14	3	45.75	3	46.35	47.35	0	51,513	0.00%
2020/10/13	4	45.25	9	45.23	45.40	-5	53,410	-0.01%
2020/10/12	1	45.55	2	46.40	45.40	-1	54,813	0.00%
2020/10/08	1	46.50	6	46.09	46.20	-5	56,601	-0.01%
2020/10/07	14	46.34	6	46.78	45.85	8	57,105	0.01%
2020/10/06	9	46.45	6	46.25	46.55	3	58,423	0.01%
2020/10/05	3	45.02	2	45.13	45.35	1	58,930	0.00%
2020/09/30	3	44.62	12	44.45	44.60	-9	59,080	-0.02%
2020/09/29	7	44.87	4	45.39	45.35	3	59,132	0.01%
2020/09/28	0	0.00	12	44.65	44.50	-12	59,409	-0.02%
2020/09/25	10	44.78	3	44.20	43.95	7	60,014	0.01%
2020/09/24	9	47.10	5	47.08	47.00	4	60,188	0.01%
2020/09/23	1	46.75	3	46.50	46.30	-2	59,961	0.00%
2020/09/22	3	47.33	10	47.30	47.30	-7	60,325	-0.01%
2020/09/21	23	49.37	10	48.20	48.20	13	61,168	0.02%
2020/09/18	17	49.01	21	49.13	49.40	-4	61,286	-0.01%
2020/09/17	11	48.62	4	48.96	48.50	7	61,454	0.01%
2020/09/16	10	49.58	7	49.93	49.25	3	61,484	0.00%
2020/09/15	9	49.81	18	49.91	49.15	-9	61,668	-0.01%
2020/09/14	8	49.74	5	49.96	49.60	3	61,621	0.00%
2020/09/11	30	49.36	17	49.57	48.85	13	62,002	0.02%
2020/09/10	7	50.77	4	51.20	49.70	3	63,001	0.00%
2020/09/09	8	50.90	10	51.15	50.70	-2	63,631	0.00%
2020/09/08	33	51.12	14	52.05	50.60	19	63,687	0.03%
2020/09/07	14	52.91	4	55.15	51.80	10	63,840	0.02%
2020/09/04	0	0.00	6	53.33	54.80	-6	63,910	-0.01%
2020/09/03	13	54.30	13	54.87	53.90	0	64,048	0.00%
2020/09/02	8	53.78	19	54.22	53.80	-11	64,353	-0.02%
2020/09/01	8	52.59	19	52.47	53.10	-11	64,129	-0.02%
2020/08/31	8	52.11	7	52.71	51.40	1	63,696	0.00%
2020/08/28	36	53.13	5	54.78	51.80	31	63,696	0.05%
2020/08/27	18	54.61	29	55.14	55.10	-11	63,450	-0.02%
2020/08/26	28	54.58	36	55.05	53.90	-8	63,286	-0.01%
2020/08/25	15	54.12	6	54.57	54.00	9	62,944	0.01%
2020/08/24	39	57.19	18	58.72	55.20	21	62,792	0.03%
2020/08/21	5	56.60	15	56.29	57.40	-10	61,011	-0.02%
2020/08/20	12	53.18	6	54.85	52.20	6	62,227	0.01%
2020/08/19	5	56.64	13	56.51	56.60	-8	61,656	-0.01%
2020/08/18	11	55.66	10	54.60	56.20	1	61,108	0.00%
2020/08/17	23	53.10	14	53.79	53.10	9	60,793	0.01%
2020/08/14	22	52.88	9	51.71	53.10	13	60,487	0.02%
2020/08/13	23	51.40	38	50.88	52.20	-15	58,936	-0.03%
2020/08/12	1	45.45	3	46.43	48.20	-2	56,215	0.00%
2020/08/11	1	43.60	2	44.13	43.85	-1	55,202	0.00%
2020/08/10	8	43.78	15	44.40	43.60	-7	55,347	-0.01%
2020/08/07	0	0.00	10	42.40	42.10	-10	54,708	-0.02%
2020/08/06	16	42.27	15	41.60	41.40	1	55,555	0.00%
2020/08/05	13	42.04	50	41.64	42.70	-37	55,729	-0.07%
2020/08/04	19	40.59	15	40.36	40.35	4	55,561	0.01%
2020/08/03	34	40.80	16	41.04	41.20	18	55,548	0.03%
2020/07/31	7	40.43	7	40.70	40.30	0	55,641	0.00%
2020/07/30	25	40.87	26	40.59	40.80	-1	56,159	0.00%
2020/07/29	8	41.29	5	42.30	40.55	3	56,588	0.01%
2020/07/28	19	42.29	17	42.09	42.50	2	56,594	0.00%
2020/07/27	24	42.85	19	43.10	42.15	5	56,788	0.01%
2020/07/24	34	42.63	19	43.09	41.55	15	56,984	0.03%
2020/07/23	15	43.42	25	43.38	43.75	-10	57,673	-0.02%
2020/07/22	36	42.49	47	42.83	42.30	-11	58,198	-0.02%
2020/07/21	38	41.94	37	42.22	41.80	1	57,408	0.00%
2020/07/20	31	39.88	36	40.04	41.90	-5	57,098	-0.01%
2020/07/17	50	39.22	35	39.54	38.10	15	56,222	0.03%
2020/07/16	16	37.83	13	37.74	38.80	3	54,977	0.01%
2020/07/15	15	37.91	26	37.05	36.55	-11	54,307	-0.02%
2020/07/14	9	35.94	10	35.85	35.65	-1	54,106	0.00%
2020/07/13	8	36.14	33	36.24	36.50	-25	54,451	-0.05%
2020/07/10	16	33.71	16	33.73	33.90	0	54,216	0.00%
2020/07/09	9	34.03	13	33.87	33.65	-4	54,678	-0.01%
2020/07/08	13	33.85	6	33.87	34.20	7	55,282	0.01%
2020/07/07	27	34.56	42	33.95	33.70	-15	55,943	-0.03%
2020/07/06	52	35.30	22	35.18	35.15	30	56,323	0.05%
2020/07/03	46	34.47	46	34.56	34.50	0	56,313	0.00%
2020/07/02	4	33.39	3	33.20	33.20	1	55,775	0.00%
2020/07/01	7	33.79	2	33.45	33.40	5	56,138	0.01%
2020/06/30	8	34.36	6	33.77	33.60	2	57,055	0.00%
2020/06/24	8	31.69	10	31.82	32.00	-2	59,076	0.00%
2020/06/23	28	31.91	27	31.67	31.65	1	60,318	0.00%
2020/06/22	40	32.56	26	32.21	32.05	14	60,822	0.02%
2020/06/19	16	33.23	15	33.46	33.30	1	61,315	0.00%
2020/06/18	17	32.75	18	33.13	33.15	-1	61,646	0.00%
2020/06/17	28	34.41	22	33.34	33.20	6	61,513	0.01%
2020/06/16	5	32.91	12	33.24	34.25	-7	61,513	-0.01%
2020/06/15	54	31.93	51.5	31.31	31.15	2.5	61,691	0.00%
2020/06/12	22	32.75	20	32.94	32.45	2	63,144	0.00%
2020/06/11	22	33.36	21	33.38	33.75	1	64,561	0.00%
2020/06/10	10	33.30	5.3	33.10	33.10	4.7	65,914	0.01%
2020/06/09	16	34.44	14	34.68	33.90	2	67,752	0.00%
2020/06/08	16	34.83	15	34.59	33.95	1	68,454	0.00%
2020/06/05	13	35.27	12	34.99	35.00	1	70,044	0.00%
2020/06/04	3	35.53	1	35.90	35.00	2	71,378	0.00%
2020/06/03	17.3	35.94	5.1	35.25	35.25	12.2	72,543	0.02%
2020/06/02	9	37.02	5	37.75	36.10	4	73,155	0.01%
2020/06/01	1	37.35	0	0.00	37.80	1	73,512	0.00%
2020/05/29	8	37.26	8.1	37.13	37.25	-0.1	74,101	0.00%
2020/05/28	6	36.71	0	0.00	37.00	6	74,253	0.01%
2020/05/27	11	37.89	9	38.38	36.90	2	73,667	0.00%
2020/05/26	3	34.20	7	36.14	36.45	-4	71,644	-0.01%
2020/05/25	1	32.30	11	32.30	33.15	-10	70,485	-0.01%
2020/05/22	8.5	33.84	8	33.73	33.35	0.5	69,924	0.00%
2020/05/21	22	33.34	22	33.61	33.65	0	69,183	0.00%
2020/05/20	37	33.39	38.1	32.85	32.70	-1.1	68,662	0.00%
2020/05/19	22	32.96	34	33.04	33.50	-12	68,360	-0.02%
2020/05/18	25	32.82	19	33.24	32.30	6	67,883	0.01%
2020/05/15	39	33.64	39	33.30	34.10	0	67,270	0.00%
2020/05/14	39.2	33.69	34	33.52	32.55	5.2	66,571	0.01%
2020/05/13	30	34.34	16	34.39	33.60	14	66,131	0.02%
2020/05/12	22	33.41	23	33.64	34.50	-1	65,016	0.00%
2020/05/11	25	33.89	25	34.08	33.25	0	64,952	0.00%
2020/05/08	16	33.23	19	33.39	33.20	-3	64,286	0.00%
2020/05/07	22	32.93	22	32.86	33.50	0	64,040	0.00%
2020/05/06	12	32.95	10	32.97	32.15	2	63,725	0.00%
2020/05/05	21	34.39	21	34.03	33.00	0	63,131	0.00%
2020/05/04	22	32.85	27	32.87	34.05	-5	62,617	-0.01%
2020/04/30	16.1	32.77	23	32.79	33.05	-7	62,094	-0.01%
2020/04/29	12	32.16	14	32.14	32.10	-2	61,518	0.00%
2020/04/28	17	32.01	11	32.27	31.25	6	60,935	0.01%
2020/04/27	10	29.01	22	29.98	31.50	-12	59,408	-0.02%
2020/04/24	5	28.35	6	28.65	28.65	-1	58,034	0.00%
2020/04/23	14	28.42	15	28.30	28.50	-1	57,913	0.00%
2020/04/22	44	27.59	48	27.74	28.35	-4	57,177	-0.01%
2020/04/21	40	27.68	36	27.47	27.05	4	56,362	0.01%
2020/04/20	18	27.87	17	27.95	27.70	1	55,798	0.00%
2020/04/17	33	28.24	23.1	28.05	27.80	9.9	55,711	0.02%
2020/04/16	37	28.13	51	28.30	28.60	-14	54,579	-0.03%
2020/04/15	54	28.42	49.1	28.03	27.80	5	54,265	0.01%
2020/04/14	21.1	27.80	29	28.08	28.75	-8	53,103	-0.01%
2020/04/13	37	26.76	37	26.78	26.80	0	52,502	0.00%
2020/04/10	17	26.57	30	26.34	26.40	-13	52,164	-0.02%
2020/04/09	52	26.43	34	25.52	25.35	18	51,436	0.03%
2020/04/08	25	27.58	10	26.86	26.50	15	50,729	0.03%
2020/04/07	4	28.55	3.1	28.51	28.35	1	49,950	0.00%
2020/04/06	7	25.49	12	26.13	26.90	-5	50,020	-0.01%
2020/04/01	34	24.67	34	24.87	25.15	0	49,877	0.00%
2020/03/31	31	24.61	42.1	24.23	24.25	-11.1	48,514	-0.02%
2020/03/30	23	23.25	14	22.99	23.60	9	46,687	0.02%
2020/03/27	12	22.45	16	22.56	23.10	-4	45,112	-0.01%
2020/03/26	4	20.58	13	20.70	21.00	-9	43,532	-0.02%
2020/03/25	39	19.92	35	20.02	20.20	4	42,629	0.01%
2020/03/24	14	18.56	20	18.66	18.85	-6	41,664	-0.01%
2020/03/23	8	17.25	12	17.42	17.75	-4	41,110	-0.01%
2020/03/20	42	18.04	42	18.36	18.00	0	40,715	0.00%
2020/03/19	31	17.95	30	17.49	17.20	1	39,451	0.00%
2020/03/18	17	19.59	27	19.67	19.10	-10	38,401	-0.03%
2020/03/17	34	20.23	21	20.36	20.05	13	36,538	0.04%
2020/03/16	32	21.21	31	21.17	19.80	1	34,930	0.00%
2020/03/13	65	20.61	55	19.96	21.85	10	33,077	0.03%
2020/03/12	21	20.90	11	21.21	19.90	10	30,903	0.03%
2020/03/11	24.1	22.03	47	22.04	22.10	-23	29,944	-0.08%
2020/03/10	25	19.95	29	19.77	20.50	-4	27,942	-0.01%
2020/03/09	24	19.58	29	19.89	18.65	-5	26,321	-0.02%
2020/03/06	12	19.91	13	19.26	20.10	-1	24,818	0.00%
2020/03/05	7	18.40	9	18.12	18.50	-2	23,647	-0.01%
2020/03/04	8	17.53	14	17.50	17.75	-6	22,811	-0.03%
2020/03/03	11	16.78	18	16.77	17.05	-7	21,797	-0.03%
2020/03/02	3	15.35	14	14.66	15.50	-11	21,006	-0.05%
2020/02/27	9	15.28	11	15.49	14.80	-2	21,197	-0.01%
2020/02/26	16	15.92	2	15.93	15.45	14	21,767	0.06%
2020/02/25	17	15.69	4	15.65	15.95	13	22,681	0.06%
2020/02/24	3	15.83	3	16.02	15.65	0	23,338	0.00%
2020/02/21	2	16.00	7	15.84	16.10	-5	23,798	-0.02%
2020/02/20	13	15.85	8	15.80	15.85	5	24,220	0.02%
2020/02/19	8	15.74	8	15.72	15.70	0	24,387	0.00%
2020/02/18	9	15.44	9	15.56	15.70	0	24,726	0.00%
2020/02/17	5	15.59	5	15.61	15.55	0	24,570	0.00%
2020/02/14	11	15.61	10	15.66	15.75	1	24,439	0.00%
2020/02/13	13	15.37	12	15.53	15.25	1	24,131	0.00%
2020/02/12	24	15.24	24	15.43	15.50	0	23,954	0.00%
2020/02/11	28	14.50	26	14.80	14.85	2	23,255	0.01%
2020/02/10	18	14.26	18	14.11	14.40	0	23,187	0.00%
2020/02/07	6	14.50	7	14.57	14.30	-1	23,024	0.00%
2020/02/06	11	14.78	236	14.74	14.95	-225	22,816	-0.99%	大賣/鉅額交易
2020/02/05	239	14.40	138	15.08	14.40	101	22,607	0.45%	大買/大賣/鉅額交易
2020/02/04	127	14.68	1	15.15	15.00	126	22,350	0.56%	大買/鉅額交易
2020/02/03	1	14.35	0	0.00	14.35	1	23,078	0.00%
2020/01/31	10	15.20	10	15.30	15.30	0	22,970	0.00%
2020/01/20	3	17.98	3	17.95	18.00	0	22,672	0.00%
2020/01/17	8	17.56	10	17.79	18.00	-2	22,658	-0.01%
2020/01/16	16	17.90	14	17.71	17.70	2	22,405	0.01%
2020/01/15	0	0.00	1	18.20	18.10	-1	22,242	0.00%
2020/01/13	1	17.85	0	0.00	17.85	1	21,854	0.00%
2020/01/10	3	17.90	5	17.80	17.80	-2	21,099	-0.01%
2020/01/09	5	17.95	6	18.00	18.30	-1	20,514	0.00%
2020/01/07	0	0.00	0.1	17.05	17.05	-0.1	19,780	0.00%
2020/01/06	0	0.00	25	17.07	17.40	-25	19,344	-0.13%
2020/01/03	10	16.90	10	16.80	16.85	0	18,782	0.00%
2020/01/02	5	17.00	0	0.00	16.85	5	18,502	0.03%
2019/12/30	0	0.00	4	17.03	16.80	-4	18,122	-0.02%
2019/12/27	2	16.70	0	0.00	16.75	2	17,507	0.01%
2019/12/26	2	16.15	66	15.90	16.20	-64	17,016	-0.38%
2019/12/24	66	15.45	0	0.00	15.60	66	17,015	0.39%
2019/12/20	0	0.00	27	15.60	15.75	-27	17,021	-0.16%
2019/12/18	1	16.10	0	0.00	15.75	1	17,159	0.01%
2019/12/12	0	0.00	3	16.37	16.30	-3	17,347	-0.02%
2019/12/11	10	16.65	1	16.55	16.50	9	17,921	0.05%
2019/12/10	0	0.00	2	16.20	16.55	-2	17,896	-0.01%
2019/12/06	14	16.35	61	16.25	16.35	-47	18,132	-0.26%
2019/12/03	1	15.55	0	0.00	15.70	1	18,789	0.01%
2019/11/29	1	15.70	5	15.55	15.50	-4	19,782	-0.02%
2019/11/28	25	15.79	5	15.95	15.60	20	20,209	0.10%
2019/11/27	0	0.00	6	15.90	16.10	-6	20,992	-0.03%
2019/11/26	15	16.32	2	15.95	16.15	13	21,042	0.06%
2019/11/25	22	16.34	22	16.82	16.25	0	20,617	0.00%
2019/11/22	18	16.43	21	16.62	16.15	-3	19,834	-0.02%
2019/11/21	6	16.38	60	16.28	16.55	-54	18,704	-0.29%
2019/11/20	22	15.70	5	15.55	15.70	17	17,910	0.09%
2019/11/19	20	15.41	0	0.00	15.40	20	17,547	0.11%
2019/11/18	1	15.20	0	0.00	15.15	1	16,976	0.01%
2019/11/15	0	0.00	78	14.46	14.90	-78	16,709	-0.47%
2019/11/14	77	14.00	0	0.00	14.00	77	16,338	0.47%
2019/11/01	3	14.92	1	15.10	14.90	2	16,438	0.01%
2019/10/31	2	15.45	0	0.00	15.35	2	16,321	0.01%
2019/10/29	0	0.00	30	15.00	14.45	-30	15,140	-0.20%
2019/10/28	0	0.00	30	15.00	14.90	-30	15,233	-0.20%
2019/10/24	0	0.00	21	14.85	14.75	-21	15,525	-0.14%
2019/10/21	0	0.00	3	14.85	14.75	-3	15,823	-0.02%
2019/10/15	3	14.75	0	0.00	14.70	3	16,377	0.02%
2019/10/14	0	0.00	50	14.25	14.25	-50	16,316	-0.31%
2019/10/04	0	0.00	10	14.05	13.90	-10	16,669	-0.06%
2019/10/03	50	14.05	0	0.00	14.10	50	16,608	0.30%
2019/09/27	5	13.75	0	0.00	13.80	5	16,560	0.03%
2019/09/26	0	14.15	0	0.00	14.20	0	16,446	0.00%
2019/09/24	0	0.00	4	14.55	14.55	-4	16,485	-0.02%
2019/09/23	32	14.88	0	0.00	14.80	32	16,398	0.20%
2019/09/19	0	0.00	17.1	14.55	14.50	-17.1	16,310	-0.10%
2019/09/18	20	14.90	0	0.00	14.85	20	16,202	0.12%
2019/09/16	13	15.30	31	15.25	15.10	-18	15,838	-0.11%
2019/09/12	10	14.90	0	0.00	15.05	10	15,112	0.07%
2019/09/11	26	15.04	10	14.95	15.20	16	14,883	0.11%
2019/09/10	0	0.00	3	14.60	14.55	-3	14,308	-0.02%
2019/09/06	0	0.00	3	14.35	14.55	-3	13,956	-0.02%
2019/09/05	4	14.84	5	14.90	14.75	-1	13,659	-0.01%
2019/09/04	13	15.07	2	14.90	15.10	11	13,004	0.08%
2019/09/03	15	14.50	6	14.43	14.45	9	12,321	0.07%
2019/09/02	20	14.50	13	14.69	14.80	7	11,884	0.06%
2019/08/30	90	13.81	77	14.30	14.45	13	11,134	0.12%
2019/08/29	4	13.53	0	0.00	13.45	4	10,088	0.04%
2019/08/28	0	0.00	20	13.00	12.90	-20	9,654	-0.21%
2019/08/23	2	13.40	2	13.30	13.15	0	9,533	0.00%
2019/08/22	2	13.43	0.1	13.50	13.50	1.9	9,474	0.02%
2019/08/21	0	0.00	20	12.90	13.15	-20	9,142	-0.22%
2019/08/16	10	12.75	0	0.00	12.80	10	8,950	0.11%
2019/08/15	10	12.50	4	12.90	12.90	6	8,846	0.07%
2019/08/14	4	12.55	0	0.00	12.35	4	8,724	0.05%
2019/08/08	2	12.70	2	12.45	12.70	0	8,897	0.00%
2019/08/07	5	12.20	10	12.20	12.10	-5	8,873	-0.06%
2019/08/06	0	0.00	3	12.07	12.30	-3	8,854	-0.03%
2019/08/05	5	12.12	0	0.00	11.95	5	8,779	0.06%
2019/08/02	1	12.75	2	12.48	12.25	-1	8,777	-0.01%
2019/08/01	6	13.02	0	0.00	13.05	6	8,634	0.07%
2019/07/29	12	13.98	13	14.20	13.85	-1	8,132	-0.01%
2019/07/26	3	13.47	3	13.50	13.50	0	7,639	0.00%
2019/07/25	33	13.63	24	13.59	13.40	9	7,599	0.12%
2019/07/24	5	13.03	5	12.93	12.95	0	7,238	0.00%
2019/07/23	42	13.40	3	13.42	13.25	39	7,257	0.54%
2019/07/22	5	13.31	3	13.20	13.60	2	7,202	0.03%
2019/07/04	0	0.00	10	11.90	12.00	-10	7,009	-0.14%
2019/06/27	20	11.78	0	0.00	11.75	20	8,918	0.22%
2019/06/11	0	0.00	1	11.20	11.90	-1	9,632	-0.01%
2019/05/24	0	0.00	2	10.85	10.75	-2	10,045	-0.02%
2019/05/17	5	12.12	5	11.80	11.90	0	10,694	0.00%
2019/05/13	0	0.00	3	11.65	11.40	-3	11,535	-0.03%
2019/05/10	3	12.15	0	0.00	11.75	3	11,519	0.03%
2019/05/09	5	12.30	0	0.00	12.10	5	11,449	0.04%
2019/05/07	20	12.60	0	0.00	12.55	20	11,432	0.17%
2019/04/30	4	12.25	0	0.00	12.50	4	11,828	0.03%
2019/04/25	0	0.00	10	13.40	13.40	-10	11,981	-0.08%
2019/04/23	5	13.65	0	0.00	13.50	5	12,744	0.04%
2019/04/22	0	0.00	90	13.72	13.75	-90	12,720	-0.71%
2019/04/18	0	0.00	2	13.75	13.55	-2	13,033	-0.02%
2019/04/17	10	14.30	0	0.00	13.95	10	13,250	0.08%
2019/04/12	1	13.95	0	0.00	13.90	1	14,618	0.01%
2019/04/11	0	0.00	1	14.75	14.15	-1	14,573	-0.01%
2019/04/10	0	0.00	2	15.05	14.60	-2	14,472	-0.01%
2019/04/09	104	15.89	6	15.38	14.80	98	14,352	0.68%	大買/
2019/04/08	0	0.00	9	14.97	15.30	-9	13,921	-0.06%
2019/04/03	5	14.10	105	14.00	13.95	-100	13,527	-0.74%	大賣/
2019/04/02	7	13.39	2	13.35	13.30	5	13,461	0.04%
2019/03/29	0	0.00	5	13.20	13.25	-5	13,551	-0.04%
2019/03/26	5	13.65	6	13.55	13.55	-1	13,781	-0.01%
2019/03/25	9	13.72	9	13.73	13.75	0	13,752	0.00%
2019/03/22	19	14.23	18	14.33	14.10	1	13,772	0.01%
2019/03/21	7	14.35	0	0.00	14.15	7	13,846	0.05%
2019/03/20	103	14.49	6	14.34	14.30	97	13,962	0.69%	大買/
2019/03/19	3	13.95	5	13.83	13.80	-2	13,686	-0.01%
2019/03/18	1	13.85	4	14.05	13.85	-3	14,141	-0.02%
2019/03/11	2	13.60	0	0.00	13.60	2	17,158	0.01%
2019/03/07	6	13.93	0	0.00	13.70	6	17,504	0.03%
2019/03/06	3	14.05	5	14.10	14.05	-2	17,767	-0.01%
2019/03/04	5	13.86	5	14.00	14.20	0	17,941	0.00%
2019/02/27	5	13.91	2	13.85	13.80	3	17,987	0.02%
2019/02/26	2	14.25	53	14.31	14.00	-51	18,108	-0.28%
2019/02/25	5	13.99	51	14.19	14.10	-46	18,196	-0.25%
2019/02/22	7	13.96	9	14.02	14.05	-2	18,265	-0.01%
2019/02/21	7	14.07	2	14.10	14.00	5	18,374	0.03%
2019/02/20	5	14.44	2	14.25	14.20	3	18,544	0.02%
2019/02/19	2	14.55	1	14.35	14.40	1	18,906	0.01%
2019/02/18	1	14.35	6	14.41	14.10	-5	19,488	-0.03%
2019/02/15	1	14.50	5	14.10	14.10	-4	19,524	-0.02%
2019/02/14	0	0.00	11	14.14	14.10	-11	19,259	-0.06%
2019/02/13	5	13.78	0	0.00	13.65	5	18,769	0.03%
2019/02/12	1	13.90	7	13.90	13.90	-6	18,572	-0.03%
2019/01/28	0	0.00	11	13.40	13.25	-11	18,595	-0.06%
2019/01/24	2	13.35	3	13.40	13.25	-1	18,874	-0.01%
2019/01/23	2	13.10	0	0.00	13.35	2	18,954	0.01%
2019/01/22	3	13.10	4	13.58	13.10	-1	19,032	-0.01%
2019/01/21	3	14.05	0	0.00	13.90	3	18,660	0.02%
2019/01/16	7	13.70	6	13.76	13.90	1	18,396	0.01%
2019/01/15	2	13.75	3	14.00	13.65	-1	18,118	-0.01%
2019/01/11	2	13.55	0	0.00	13.35	2	17,517	0.01%
2019/01/10	5	14.00	101	13.50	13.45	-96	17,403	-0.55%	大賣/
2019/01/09	0	0.00	37	14.19	14.00	-37	17,156	-0.22%
2019/01/08	6	14.30	5	14.45	14.55	1	16,910	0.01%
2019/01/07	7	13.58	0	0.00	14.40	7	16,250	0.04%
2019/01/04	102	13.29	2	13.10	13.10	100	15,488	0.65%	大買/
2019/01/03	0	0.00	8	13.41	13.45	-8	15,492	-0.05%
2019/01/02	3	13.32	2	13.23	13.15	1	15,392	0.01%
2018/12/28	2	13.00	2	13.10	13.10	0	15,350	0.00%
2018/12/27	15	13.58	5	13.61	13.05	10	15,497	0.06%
2018/12/26	2	13.55	0	0.00	13.25	2	15,310	0.01%
2018/12/25	2	12.60	5	13.45	13.50	-3	15,415	-0.02%
2018/12/24	2	13.30	7	13.33	13.15	-5	15,171	-0.03%
2018/12/22	1	13.25	1	13.20	13.25	0	15,044	0.00%
2018/12/21	10	12.55	163	12.66	13.20	-153	14,973	-1.02%	大賣/鉅額交易
2018/12/20	0	0.00	3	12.53	12.60	-3	14,911	-0.02%
2018/12/19	0	0.00	1	12.30	12.30	-1	14,834	-0.01%
2018/12/18	161	12.45	3	12.55	12.45	158	14,981	1.05%	大買/鉅額交易
2018/12/17	0	0.00	3	12.60	12.30	-3	15,113	-0.02%
2018/12/14	4	12.03	7	12.13	12.60	-3	15,534	-0.02%
2018/12/13	0	0.00	2	12.85	12.25	-2	15,407	-0.01%
2018/12/12	2	13.10	3	13.15	12.90	-1	15,294	-0.01%
2018/12/11	3	12.92	3	13.27	12.90	0	15,285	0.00%
2018/12/10	20	13.90	25	13.82	13.60	-5	15,357	-0.03%
2018/12/07	12	13.01	6	13.21	13.75	6	14,342	0.04%
2018/12/06	59	13.44	15	13.63	12.50	44	14,332	0.31%
2018/12/04	5	13.30	40	13.35	13.20	-35	14,467	-0.24%
2018/12/03	0	0.00	19	12.80	12.85	-19	14,798	-0.13%
2018/11/30	0	0.00	1	12.30	12.30	-1	15,372	-0.01%
2018/11/29	18	12.33	18	12.29	12.10	0	16,645	0.00%
2018/11/28	45	12.89	0	0.00	12.80	45	16,412	0.27%
2018/11/27	55	12.69	5	12.80	12.90	50	16,444	0.30%
2018/11/26	5	12.85	5	12.55	12.55	0	16,484	0.00%
2018/11/20	4	12.85	0	0.00	12.95	4	16,511	0.02%
2018/11/19	10	13.12	12	13.23	13.15	-2	16,536	-0.01%
2018/11/16	12	13.02	40	13.01	13.00	-28	16,487	-0.17%
2018/11/15	57	12.31	75	12.12	12.50	-18	16,133	-0.11%
2018/11/14	0	0.00	62	11.83	11.85	-62	16,585	-0.37%
2018/11/13	5	10.70	0	0.00	10.80	5	17,751	0.03%
2018/11/12	0	0.00	1	10.65	10.65	-1	18,723	-0.01%
2018/11/09	1	10.45	1	10.35	10.45	0	19,500	0.00%
2018/11/08	5	10.50	5	11.00	10.50	0	20,407	0.00%
2018/11/06	10	10.15	10	10.15	10.15	0	20,844	0.00%
2018/11/05	3	10.30	0	0.00	10.40	3	20,954	0.01%
2018/11/02	21	10.33	7	10.58	10.30	14	20,935	0.07%
2018/11/01	51	10.54	0	0.00	10.65	51	20,773	0.25%
2018/10/31	51	10.10	0	0.00	10.20	51	20,560	0.25%
2018/10/26	5	9.52	45	9.31	9.23	-40	20,228	-0.20%
2018/10/25	0	0.00	1	9.66	9.43	-1	20,159	0.00%
2018/10/24	0	0.00	2	10.10	10.05	-2	20,069	-0.01%
2018/10/19	0	0.00	2	10.05	10.00	-2	19,919	-0.01%
2018/10/16	2	10.35	2	10.45	10.45	0	19,689	0.00%
2018/10/12	50	10.06	0	0.00	10.40	50	19,446	0.26%
2018/10/11	5	9.91	3	9.80	9.77	2	19,307	0.01%
2018/10/09	0	0.00	1	11.05	10.85	-1	19,114	-0.01%
2018/10/08	2	11.20	1	11.15	11.15	1	19,037	0.01%
2018/10/05	0	0.00	1	10.90	11.05	-1	18,940	-0.01%
2018/10/04	1	11.55	0	0.00	11.50	1	18,673	0.01%
2018/09/27	6	12.56	1	12.50	12.30	5	18,060	0.03%
2018/09/25	5	12.30	6	12.45	12.55	-1	17,762	-0.01%
2018/09/21	9	12.66	1	12.45	12.45	8	17,549	0.05%
2018/09/20	13	13.06	12	12.75	12.25	1	17,320	0.01%
2018/09/19	18	13.63	15	13.05	13.05	3	16,795	0.02%
2018/09/18	1	13.30	1	13.30	13.30	0	16,584	0.00%
2018/09/17	11	13.59	25	13.46	13.50	-14	16,401	-0.09%
2018/09/14	17	13.64	7	13.78	14.00	10	16,153	0.06%
2018/09/13	1	12.95	18	12.99	13.20	-17	15,673	-0.11%
2018/09/12	29	13.50	20	13.19	13.20	9	15,263	0.06%
2018/09/11	11	13.27	9	13.46	13.90	2	14,759	0.01%
2018/09/07	8	14.84	1	14.40	14.45	7	13,489	0.05%
2018/09/06	22	14.79	24	14.90	14.70	-2	12,912	-0.02%
2018/09/05	13	16.35	47	16.67	15.10	-34	12,083	-0.28%
2018/09/04	14	15.74	0	0.00	16.05	14	10,813	0.13%
2018/09/03	10	15.95	17	16.61	15.65	-7	10,756	-0.07%
2018/08/30	0	0.00	1	16.10	16.00	-1	10,548	-0.01%
2018/08/29	2	16.15	32	16.01	16.10	-30	10,415	-0.29%
2018/08/28	0	0.00	1	15.10	15.20	-1	10,336	-0.01%
2018/08/27	0	0.00	1	14.70	15.10	-1	10,217	-0.01%
2018/08/24	1	15.10	1	15.00	15.05	0	10,035	0.00%
2018/08/23	2	15.53	5	15.76	16.00	-3	9,818	-0.03%
2018/08/22	2	15.20	2	14.80	15.05	0	9,524	0.00%
2018/08/21	8	14.46	12.2	14.96	15.30	-4.2	9,321	-0.05%
2018/08/20	12	14.45	9	14.10	14.20	3	7,900	0.04%
2018/08/17	22	13.67	7	14.11	14.30	15	6,493	0.23%
2018/08/16	23	12.36	21	12.35	13.00	2	5,438	0.04%
2018/08/15	7	11.96	13	12.18	12.20	-6	4,606	-0.13%
2018/08/14	1	11.00	0	0.00	11.25	1	3,657	0.03%
2018/08/10	0	0.00	13	10.42	10.45	-13	3,020	-0.43%
2018/07/09	0	0.00	2	9.42	9.36	-2	2,672	-0.07%
2018/07/06	1	9.16	0	0.00	9.25	1	2,766	0.04%
2018/07/05	1	9.32	0	0.00	9.27	1	2,752	0.04%
2018/06/14	0	0.00	2	10.40	10.40	-2	2,573	-0.08%
2018/06/12	3	10.45	0	0.00	10.60	3	2,438	0.12%
2018/06/11	1	10.10	1	10.35	10.40	0	2,359	0.00%
2018/06/08	5	10.20	5	10.15	10.10	0	2,261	0.00%
2018/06/06	10	10.00	0	0.00	9.90	10	2,158	0.46%
2018/06/05	5	9.69	0	0.00	9.71	5	2,141	0.23%
2018/05/29	0	0.00	1	9.28	9.35	-1	1,893	-0.05%
2018/05/24	0	0.00	1	9.17	9.18	-1	1,863	-0.05%
2018/05/23	3	9.17	2	9.14	9.12	1	1,879	0.05%
2018/05/21	2	9.31	2	9.21	9.18	0	1,896	0.00%
2018/05/18	1	9.11	0	0.00	9.03	1	1,890	0.05%
2018/05/14	0	0.00	5	9.38	9.36	-5	2,029	-0.25%
2018/05/11	10	9.59	5	9.58	9.50	5	2,035	0.25%
2018/05/07	2	9.40	0	0.00	9.41	2	1,984	0.10%
2018/05/02	2	9.45	2	9.44	9.40	0	2,022	0.00%
2018/04/30	0	0.00	2	9.40	9.43	-2	2,008	-0.10%
2018/04/27	2	9.26	0	0.00	9.25	2	2,030	0.10%
2018/04/26	0	0.00	4	9.30	9.30	-4	2,080	-0.19%
2018/04/24	1	9.38	0	0.00	9.48	1	2,111	0.05%
2018/04/23	3	9.79	0	0.00	9.71	3	2,117	0.14%
2018/04/19	0	0.00	1	10.05	10.00	-1	2,245	-0.04%
2018/04/13	0	0.00	1	10.10	10.10	-1	2,454	-0.04%
2018/04/11	10	9.71	0	0.00	9.72	10	2,541	0.39%
2018/03/19	1	9.83	0	0.00	9.79	1	3,730	0.03%
2018/02/27	2	9.63	4	9.75	9.58	-2	4,687	-0.04%
2018/02/26	2	9.48	1	9.57	9.50	1	4,776	0.02%
2018/02/23	0	0.00	1	9.48	9.40	-1	4,775	-0.02%
2018/02/22	1	9.25	2	9.39	9.38	-1	4,810	-0.02%
2018/02/21	1	9.30	0	0.00	9.32	1	4,866	0.02%
2018/02/09	10	8.45	0	0.00	8.60	10	4,999	0.20%
2018/02/07	4	9.28	2	9.20	9.20	2	5,073	0.04%
2018/02/05	0	0.00	2	10.02	10.00	-2	5,214	-0.04%
2018/02/02	1	10.30	5	10.25	10.25	-4	5,250	-0.08%
2018/02/01	1	10.30	1	10.40	10.25	0	5,371	0.00%
2018/01/31	0	0.00	1	10.35	10.25	-1	5,500	-0.02%
2018/01/30	2	10.25	1	10.45	10.40	1	5,591	0.02%
2018/01/29	3	10.27	0	0.00	10.20	3	5,741	0.05%
2018/01/25	1	10.25	0	0.00	10.20	1	6,146	0.02%
2018/01/24	5	10.15	0	0.00	10.15	5	6,628	0.08%
2018/01/18	2	10.45	0	0.00	10.35	2	6,762	0.03%
2018/01/12	0	0.00	0	10.40	10.40	0	6,802	0.00%
2018/01/09	0	0.00	0	10.70	10.75	0	6,613	0.00%
2018/01/03	0	0.00	0	10.60	10.60	0	6,260	0.00%
2018/01/02	0	0.00	10	10.65	10.75	-10	6,219	-0.16%