金像電 (2368)-群益金鼎-崇德券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
193.0
漲跌
▼5.5
漲幅
-2.77%
成交量
12,958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－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	191.53	1	189.00	193.00	1	9,324	0.01%
2024/05/09	1	198.02	0	0.00	198.50	1	9,180	0.01%
2024/05/08	0	194.50	0	0.00	196.50	0	9,192	0.00%
2024/05/07	0	0.00	0.1	190.00	192.00	-0.1	9,454	0.00%
2024/05/06	0.2	190.48	0.1	190.67	190.50	0.1	9,494	0.00%
2024/05/03	0	0.00	0.1	194.65	192.00	-0.1	9,481	0.00%
2024/05/02	1	198.00	0	0.00	196.50	1	9,571	0.01%
2024/04/30	4	198.77	2	197.00	197.00	2	9,607	0.02%
2024/04/29	3.1	198.00	0.2	196.36	198.00	2.9	9,648	0.03%
2024/04/26	3.1	192.26	3.3	195.30	192.50	-0.1	9,791	0.00%
2024/04/25	0.3	192.52	0.1	195.50	187.00	0.2	9,799	0.00%
2024/04/24	1.3	195.93	0.1	195.65	196.50	1.2	9,812	0.01%
2024/04/23	1.2	183.71	1	184.50	188.00	0.2	9,758	0.00%
2024/04/22	2	187.25	1	190.00	182.00	1	9,666	0.01%
2024/04/19	2	200.45	1	197.50	196.00	1	9,531	0.01%
2024/04/18	0	207.00	0	0.00	205.00	0	9,488	0.00%
2024/04/17	3	201.17	2	202.00	201.50	1	9,472	0.01%
2024/04/16	6.1	201.37	5	202.60	201.50	1.1	9,455	0.01%
2024/04/15	10.1	225.91	2	218.48	212.50	8.1	9,443	0.09%
2024/04/12	0	228.00	0	230.00	229.50	0	9,313	0.00%
2024/04/11	4	229.50	4	230.00	229.50	0	9,337	0.00%
2024/04/10	1.5	232.45	5	239.47	230.50	-3.6	9,333	-0.04%
2024/04/09	6	237.83	0	236.50	237.00	6	9,352	0.06%
2024/04/08	4	244.02	4	246.50	242.50	0	9,345	0.00%
2024/04/03	0	239.50	8	236.00	241.00	-8	9,259	-0.09%
2024/04/02	1.7	241.45	0.2	236.82	234.00	1.5	9,240	0.02%
2024/04/01	0	0.00	1	248.00	245.00	-1	9,145	-0.01%
2024/03/29	1	248.05	2	251.25	245.50	-1	9,152	-0.01%
2024/03/28	3	244.02	1.1	244.93	244.50	2	9,107	0.02%
2024/03/27	20.1	255.84	13	252.38	251.00	7.1	9,052	0.08%
2024/03/26	0	248.22	0	0.00	242.00	0	8,927	0.00%
2024/03/25	2	249.03	2	250.50	247.50	0	8,912	0.00%
2024/03/22	7	245.71	7.1	247.07	247.50	-0.1	8,866	0.00%
2024/03/21	3	234.50	2	233.50	233.50	1	8,668	0.01%
2024/03/20	0	0.00	1	233.00	229.50	-1	8,699	-0.01%
2024/03/19	0	0.00	0.2	231.00	229.50	-0.2	8,751	0.00%
2024/03/18	2.2	234.55	2	238.00	238.00	0.2	8,684	0.00%
2024/03/15	2	231.50	12	229.84	232.50	-10	8,689	-0.12%
2024/03/14	10	222.00	3.2	225.59	220.50	6.8	8,659	0.08%
2024/03/13	4.1	231.68	1	229.00	229.00	3.1	8,739	0.04%
2024/03/12	12.1	244.05	6	244.42	242.50	6.1	8,651	0.07%
2024/03/11	3	251.17	2	248.50	248.00	1	8,593	0.01%
2024/03/08	8	254.12	7	251.29	249.50	1	8,641	0.01%
2024/03/07	6.1	260.64	2	252.96	252.50	4.1	8,595	0.05%
2024/03/06	6	266.76	4.2	266.96	274.50	1.9	8,335	0.02%
2024/03/05	0	0.00	0.2	260.00	265.50	-0.2	8,341	0.00%
2024/03/01	7.1	262.02	11.1	262.97	261.50	-4	8,322	-0.05%
2024/02/29	8	256.00	13	253.54	257.00	-5	8,274	-0.06%
2024/02/27	3.1	254.22	0	0.00	252.50	3.1	8,255	0.04%
2024/02/26	3.1	263.42	2	265.50	261.50	1.1	8,170	0.01%
2024/02/23	17	264.03	19.1	264.30	262.00	-2.1	8,128	-0.03%
2024/02/22	6	263.36	9	261.50	255.50	-3	8,003	-0.04%
2024/02/21	1.2	261.25	6	258.42	259.50	-4.8	7,836	-0.06%
2024/02/20	4.2	258.06	4	259.00	261.50	0.2	7,793	0.00%
2024/02/19	10.1	267.79	2	263.50	265.00	8.1	7,781	0.10%
2024/02/16	14.2	272.67	11	270.91	275.00	3.2	7,674	0.04%
2024/02/05	4	248.13	8.3	246.54	248.50	-4.3	7,528	-0.06%
2024/02/02	3	242.17	3	239.50	241.00	0	7,755	0.00%
2024/02/01	1	230.00	1	230.00	231.50	0	7,649	0.00%
2024/01/31	3	232.50	2	236.00	229.00	1	7,741	0.01%
2024/01/30	6	233.00	7	233.43	234.00	-1	7,738	-0.01%
2024/01/25	1	224.00	1	224.00	222.50	0	7,651	0.00%
2024/01/23	0	0.00	0.1	221.00	221.50	-0.1	7,645	0.00%
2024/01/22	1	216.50	0.1	218.72	222.00	0.9	7,580	0.01%
2024/01/19	1	203.50	1	202.50	204.00	0	7,423	0.00%
2024/01/18	0.1	202.00	1	198.50	200.50	-1	7,433	-0.01%
2024/01/15	3	215.67	3	216.17	216.00	0	7,379	0.00%
2024/01/12	1	208.00	1	208.50	208.00	0	7,425	0.00%
2024/01/11	1	200.50	0	0.00	206.00	1	7,457	0.01%
2024/01/10	5	198.60	5	197.70	200.00	0	7,509	0.00%
2024/01/09	2.1	198.57	3	196.83	195.50	-1	7,541	-0.01%
2024/01/08	2	205.01	2	203.50	204.50	0	7,519	0.00%
2024/01/05	1	206.50	1	209.00	205.50	0	7,562	0.00%
2024/01/03	2	216.00	2	217.00	218.50	0	7,637	0.00%
2024/01/02	2	217.50	2	216.50	218.00	0	7,643	0.00%
2023/12/29	2	216.75	2	217.50	218.00	0	7,716	0.00%
2023/12/28	1	214.50	1	216.50	214.50	0	7,853	0.00%
2023/12/27	1	216.50	1	217.00	217.00	0	8,073	0.00%
2023/12/26	0	0.00	0	214.00	215.50	0	8,392	0.00%
2023/12/22	1	217.50	1	217.50	217.00	0	8,705	0.00%
2023/12/21	2	209.25	1	210.50	210.50	1	8,828	0.01%
2023/12/20	1	216.00	1	213.00	213.50	0	9,114	0.00%
2023/12/19	0	0.00	1	212.00	213.50	-1	9,164	-0.01%
2023/12/15	2	215.50	2	215.01	215.50	0	9,288	0.00%
2023/12/14	9	226.06	8	220.13	220.00	1	9,289	0.01%
2023/12/13	3	225.00	2	223.50	223.50	1	9,307	0.01%
2023/12/12	2	223.00	2	221.00	219.50	0	9,358	0.00%
2023/12/11	2	224.25	2	222.50	220.50	0	9,350	0.00%
2023/12/08	8.3	238.94	7	239.13	238.00	1.3	9,317	0.01%
2023/12/07	11	227.73	11	224.91	224.50	0	9,137	0.00%
2023/12/06	3	215.17	3	219.00	223.50	0	9,168	0.00%
2023/12/04	1	226.00	2	230.75	224.00	-1	9,137	-0.01%
2023/12/01	22	229.55	2	227.25	229.50	20	9,393	0.21%
2023/11/30	2	227.50	1.2	229.75	228.00	0.8	9,479	0.01%
2023/11/29	1.1	225.05	3	224.00	225.00	-1.9	9,460	-0.02%
2023/11/28	2	218.50	0	0.00	217.50	2	9,624	0.02%
2023/11/27	1	212.00	1	213.47	211.50	0	9,746	0.00%
2023/11/24	1.1	216.43	0	0.00	217.50	1.1	9,920	0.01%
2023/11/22	0	0.00	1	221.50	221.00	-1	10,095	-0.01%
2023/11/21	1	224.00	1	224.50	225.00	0	10,258	0.00%
2023/11/20	0	0.00	0	223.00	223.50	0	10,564	0.00%
2023/11/17	2	221.50	1	221.50	221.50	1	10,825	0.01%
2023/11/16	2	220.50	2.2	221.17	220.50	-0.2	10,939	0.00%
2023/11/15	1	231.00	3	230.50	229.00	-2	10,990	-0.02%
2023/11/14	8	232.38	9	231.72	232.00	-1	11,656	-0.01%
2023/11/13	4	219.63	3	217.02	217.00	1	12,092	0.01%
2023/11/10	35	224.72	38	225.96	220.50	-3	12,229	-0.02%
2023/11/09	1.1	207.54	1	208.50	215.00	0.1	12,137	0.00%
2023/11/08	2	203.52	3.1	206.30	209.00	-1.1	12,248	-0.01%
2023/11/07	1	198.00	0.1	198.42	200.00	0.9	12,491	0.01%
2023/11/06	1	194.00	1	195.00	197.50	0	12,660	0.00%
2023/11/03	1	189.52	1	191.00	189.00	0	12,868	0.00%
2023/11/02	1	180.50	1	181.50	184.00	0	12,928	0.00%
2023/10/30	2	186.00	2	186.50	185.50	0	13,269	0.00%
2023/10/27	1	188.00	1	187.00	186.50	0	13,444	0.00%
2023/10/26	1	190.50	1	192.50	187.00	0	13,636	0.00%
2023/10/25	1	200.50	1	201.00	200.50	0	13,652	0.00%
2023/10/23	1	193.50	1	191.50	192.50	0	13,959	0.00%
2023/10/20	2	190.01	2	190.75	192.50	0	14,232	0.00%
2023/10/19	2	198.00	2	197.50	197.50	0	14,457	0.00%
2023/10/18	2.1	200.15	2	201.00	198.50	0.1	14,624	0.00%
2023/10/17	4	212.35	4	208.25	207.50	0	14,675	0.00%
2023/10/13	2	222.75	3	221.33	223.00	-1	14,818	-0.01%
2023/10/12	2	224.00	5	223.60	223.50	-3	14,832	-0.02%
2023/10/11	2	219.25	3	221.33	218.00	-1	14,997	-0.01%
2023/10/06	10	223.00	8	222.19	221.00	2	15,293	0.01%
2023/10/05	5	221.00	4	221.50	222.50	1	15,490	0.01%
2023/10/04	1	220.50	2	218.00	221.00	-1	15,730	-0.01%
2023/10/03	3	222.17	2	221.00	219.00	1	15,759	0.01%
2023/10/02	7	224.86	14	227.18	215.50	-7	15,638	-0.04%
2023/09/28	5.2	218.32	5	218.60	219.50	0.2	15,485	0.00%
2023/09/27	1	208.00	2	208.25	211.50	-1	15,348	-0.01%
2023/09/26	9	208.72	7	205.93	204.00	2	15,546	0.01%
2023/09/25	4	214.75	5	215.00	211.00	-1	15,739	-0.01%
2023/09/22	3	196.67	4	198.75	201.00	-1	15,794	-0.01%
2023/09/21	1	188.50	0	0.00	195.00	1	15,813	0.01%
2023/09/20	3	194.33	2	195.00	193.50	1	15,888	0.01%
2023/09/19	1	191.50	1	190.50	190.00	0	15,919	0.00%
2023/09/18	1	190.00	1	192.50	193.00	0	15,947	0.00%
2023/09/15	4	203.00	4	204.00	203.50	0	15,915	0.00%
2023/09/14	2	199.50	2.1	197.83	199.50	-0.1	16,237	0.00%
2023/09/13	0	0.00	1	193.00	194.00	-1	16,324	-0.01%
2023/09/12	1	199.50	0	0.00	200.00	1	16,419	0.01%
2023/09/11	3	201.50	2	199.00	199.00	1	16,718	0.01%
2023/09/08	2	209.00	2	209.00	208.50	0	16,660	0.00%
2023/09/07	9.1	209.78	12	210.42	209.50	-3	16,783	-0.02%
2023/09/06	10	216.55	10	218.40	216.50	0	16,895	0.00%
2023/09/05	6	208.33	12	208.50	208.00	-6	16,863	-0.04%
2023/09/04	5	205.60	3	204.33	206.00	2	16,963	0.01%
2023/09/01	9	205.72	6	204.92	201.00	3	17,167	0.02%
2023/08/31	2	212.50	1	214.43	215.50	1	17,119	0.01%
2023/08/30	5	205.32	5	210.20	208.50	0	17,335	0.00%
2023/08/29	3	204.00	9	200.72	201.00	-6	17,494	-0.03%
2023/08/28	12	206.54	2	202.25	202.00	10	17,497	0.06%
2023/08/25	0	0.00	2.2	209.46	207.00	-2.2	17,578	-0.01%
2023/08/24	8.2	219.53	13	218.23	216.50	-4.8	17,675	-0.03%
2023/08/23	3	207.33	2	211.00	209.00	1	17,478	0.01%
2023/08/22	15	204.57	6	203.67	201.50	9	17,694	0.05%
2023/08/21	6	204.50	5	201.20	201.50	1	18,190	0.01%
2023/08/18	30	208.10	28.1	207.00	203.50	1.9	18,218	0.01%
2023/08/17	11	195.41	17	198.91	206.50	-6	17,771	-0.03%
2023/08/16	3	181.67	3	182.15	188.00	0	17,637	0.00%
2023/08/15	20	179.90	27	179.72	180.00	-7	18,217	-0.04%
2023/08/14	12	173.46	1	174.00	173.50	11	18,299	0.06%
2023/08/11	4	174.63	7	174.57	178.50	-3	18,279	-0.02%
2023/08/10	17	168.88	14	168.89	166.50	3	18,003	0.02%
2023/08/09	6	176.25	7.1	178.75	179.00	-1.1	17,778	-0.01%
2023/08/08	6	170.67	9	170.94	172.00	-3	17,596	-0.02%
2023/08/07	4.1	168.78	15	169.27	168.00	-10.9	17,423	-0.06%
2023/08/04	2	159.70	2	158.25	158.50	0	17,245	0.00%
2023/08/02	7	157.38	8	158.88	157.50	-1	17,111	-0.01%
2023/08/01	9	166.34	1	164.50	165.00	8	16,979	0.05%
2023/07/31	17	171.74	1.4	170.79	169.50	15.6	16,856	0.09%
2023/07/27	8	179.00	10	178.40	176.00	-2	16,663	-0.01%
2023/07/26	3	176.17	21.3	179.79	174.50	-18.3	16,436	-0.11%
2023/07/25	9	188.39	30.3	182.80	177.00	-21.3	16,360	-0.13%
2023/07/24	10	183.45	11	185.82	188.50	-1	16,090	-0.01%
2023/07/21	3	181.00	5	179.60	181.00	-2	15,856	-0.01%
2023/07/20	2	174.25	3	176.33	175.50	-1	15,743	-0.01%
2023/07/19	1	174.00	0	0.00	171.50	1	15,678	0.01%
2023/07/18	6	176.08	6	177.58	178.00	0	15,619	0.00%
2023/07/17	8.3	177.28	8	176.81	176.50	0.3	15,444	0.00%
2023/07/14	14	178.75	16	178.78	182.00	-2	15,399	-0.01%
2023/07/13	8	182.69	13	181.50	180.00	-5	15,223	-0.03%
2023/07/12	3	168.00	6	168.00	170.00	-3	15,013	-0.02%
2023/07/11	12	161.04	14	162.21	163.50	-2	14,816	-0.01%
2023/07/10	3	151.83	4.1	154.12	155.00	-1.1	14,581	-0.01%
2023/07/07	7	148.36	8	149.63	148.50	-1	14,598	-0.01%
2023/07/06	26	150.13	5	148.50	149.00	21	14,706	0.14%
2023/07/05	2	155.50	4	155.25	154.50	-2	14,620	-0.01%
2023/07/04	13	156.15	7	154.00	155.50	6	14,613	0.04%
2023/07/03	4.4	150.08	6	152.92	153.00	-1.6	14,426	-0.01%
2023/06/30	6	143.83	6	144.25	146.00	0	14,134	0.00%
2023/06/29	10.4	138.33	9	138.44	139.00	1.4	13,829	0.01%
2023/06/28	2	137.75	1	137.50	138.00	1	13,872	0.01%
2023/06/27	2	135.00	0	0.00	135.00	2	13,928	0.01%
2023/06/26	2	138.50	8	140.00	138.50	-6	13,986	-0.04%
2023/06/21	11	141.64	11	141.77	142.00	0	13,981	0.00%
2023/06/20	28	143.07	17	141.91	142.00	11	14,126	0.08%
2023/06/19	2	141.50	2	137.50	140.00	0	14,288	0.00%
2023/06/16	18	140.56	18	140.81	139.50	0	14,268	0.00%
2023/06/15	9	136.11	9	136.11	138.00	0	14,089	0.00%
2023/06/14	8	135.38	8	135.38	134.50	0	13,778	0.00%
2023/06/13	15	136.30	15	136.40	136.00	0	13,742	0.00%
2023/06/12	29	135.47	9	136.17	135.00	20	13,569	0.15%
2023/06/09	15	139.20	15	139.23	139.00	0	13,416	0.00%
2023/06/08	15	134.83	14	135.14	133.00	1	13,188	0.01%
2023/06/07	2	137.00	2	136.50	134.50	0	13,041	0.00%
2023/06/06	3	128.50	2	130.00	130.00	1	13,003	0.01%
2023/06/05	7	132.93	8	133.50	133.00	-1	12,873	-0.01%
2023/06/02	11	125.91	49	125.53	128.00	-38	12,646	-0.30%
2023/06/01	10	122.65	5	123.60	125.00	5	12,322	0.04%
2023/05/31	32	122.44	3	124.83	122.00	29	12,268	0.24%
2023/05/30	10	123.35	6	124.17	125.00	4	12,147	0.03%
2023/05/29	8	122.06	7	121.71	121.50	1	12,068	0.01%
2023/05/26	5	124.40	9	124.00	121.50	-4	12,263	-0.03%
2023/05/25	8	119.00	15	119.63	122.50	-7	11,877	-0.06%
2023/05/24	7	110.21	7	110.21	111.50	0	11,324	0.00%
2023/05/23	12	112.21	10	111.00	110.50	2	11,271	0.02%
2023/05/22	18	115.36	11	114.14	113.50	7	11,155	0.06%
2023/05/19	13	108.92	17.1	111.47	113.50	-4.1	10,654	-0.04%
2023/05/18	5	100.70	6.1	103.35	103.50	-1.1	9,916	-0.01%
2023/05/17	1	95.00	2	96.15	97.90	-1	9,528	-0.01%
2023/05/16	8.1	95.58	11	95.39	95.10	-2.9	9,364	-0.03%
2023/05/12	1	93.40	0.3	92.80	95.50	0.7	9,433	0.01%
2023/05/11	1.2	95.12	0.4	96.69	95.00	0.9	9,485	0.01%
2023/05/10	1.4	97.42	0	0.00	96.20	1.4	9,558	0.01%
2023/05/09	1.1	97.62	3.3	97.41	97.30	-2.2	9,660	-0.02%
2023/05/08	1.1	97.24	0	0.00	97.20	1.1	9,808	0.01%
2023/05/05	0	0.00	0.1	98.50	98.10	-0.1	9,896	0.00%
2023/05/04	1.2	96.69	0	0.00	96.70	1.2	10,067	0.01%
2023/05/03	0.1	97.80	0.1	97.80	96.70	0	10,151	0.00%
2023/05/02	0.1	98.50	0	0.00	98.20	0.1	10,195	0.00%
2023/04/28	3.2	98.83	0	0.00	98.60	3.2	10,223	0.03%
2023/04/26	0	95.60	0	0.00	98.40	0	10,172	0.00%
2023/04/24	1	100.00	2	101.50	101.50	-1	10,049	-0.01%
2023/04/21	0	97.40	0.2	98.80	98.20	-0.2	10,022	0.00%
2023/04/19	0	0.00	2	103.00	101.50	-2	10,094	-0.02%
2023/04/18	0	0.00	1	101.50	101.50	-1	10,103	-0.01%
2023/04/17	1.2	102.42	1	103.00	102.50	0.2	10,135	0.00%
2023/04/14	0	0.00	2	100.76	99.20	-2	10,082	-0.02%
2023/04/13	3	100.67	0	0.00	99.30	3	10,044	0.03%
2023/04/12	0	0.00	1	102.50	102.50	-1	9,937	-0.01%
2023/04/11	2	101.50	3.1	102.34	103.00	-1.1	9,756	-0.01%
2023/04/10	0	0.00	4.4	98.32	98.80	-4.4	9,568	-0.05%
2023/04/07	0.2	94.77	0	0.00	95.30	0.2	9,463	0.00%
2023/04/06	2.3	94.62	3	96.53	94.10	-0.8	9,350	-0.01%
2023/03/31	2	97.40	0	0.00	97.30	2	9,237	0.02%
2023/03/30	0	0.00	2	98.00	97.80	-2	9,224	-0.02%
2023/03/29	3	97.90	1	96.70	96.70	2	9,142	0.02%
2023/03/28	0	0.00	0.2	97.84	97.70	-0.2	9,014	0.00%
2023/03/27	4	97.33	10	97.27	98.00	-6	8,784	-0.07%
2023/03/24	1	93.80	3	94.10	94.00	-2	8,744	-0.02%
2023/03/23	7	93.39	0	0.00	93.20	7	8,620	0.08%
2023/03/22	15	95.83	11.3	97.47	95.40	3.7	8,401	0.04%
2023/03/21	0	0.00	4	91.30	92.50	-4	7,819	-0.05%
2023/03/20	0	0.00	2	89.75	90.20	-2	7,651	-0.03%
2023/03/16	1	87.50	0	0.00	86.80	1	7,566	0.01%
2023/03/15	1	88.40	1	88.30	88.20	0	7,605	0.00%
2023/03/13	1	88.70	2	88.05	89.30	-1	7,659	-0.01%
2023/03/10	2	88.25	1	87.60	87.70	1	7,646	0.01%
2023/03/09	5.1	89.67	6	89.08	89.40	-0.9	7,705	-0.01%
2023/03/08	1.1	92.72	3	92.77	92.50	-1.9	7,507	-0.03%
2023/03/07	5	92.26	0	92.70	93.00	5	7,641	0.07%
2023/03/06	1	91.60	0	0.00	90.90	1	7,540	0.01%
2023/03/03	2	90.70	1	90.40	90.40	1	7,685	0.01%
2023/03/01	5	92.36	6	91.58	90.80	-1	7,713	-0.01%
2023/02/24	0	0.00	2	91.85	92.10	-2	7,631	-0.03%
2023/02/23	0	88.80	0	0.00	89.00	0	7,430	0.00%
2023/02/22	0	0.00	0	87.40	87.10	0	7,565	0.00%
2023/02/21	2	89.60	2	88.80	88.60	0	7,570	0.00%
2023/02/20	1	88.50	2	88.95	88.50	-1	7,537	-0.01%
2023/02/16	1	87.70	3	88.10	88.10	-2	7,570	-0.03%
2023/02/15	0	0.00	0.2	87.17	87.10	-0.2	7,865	0.00%
2023/02/14	1.1	87.00	1.2	87.19	86.50	-0.1	8,028	0.00%
2023/02/13	2	86.15	0	0.00	86.50	2	8,196	0.02%
2023/02/10	1.1	85.89	2	86.00	85.10	-0.9	8,434	-0.01%
2023/02/09	0.3	86.96	0	0.00	86.90	0.3	8,363	0.00%
2023/02/08	5.1	87.74	2	88.35	87.80	3.1	8,250	0.04%
2023/02/07	2.1	88.00	0	0.00	88.00	2.1	8,254	0.02%
2023/02/06	3	90.47	2	90.05	89.50	1	8,203	0.01%
2023/02/03	0	0.00	1	93.70	93.40	-1	8,194	-0.01%
2023/02/02	1	92.00	0.1	91.99	93.50	0.9	8,215	0.01%
2023/02/01	2	88.25	3	89.07	89.10	-1	8,135	-0.01%
2023/01/31	2	86.30	0	0.00	87.30	2	8,206	0.02%
2023/01/30	1	88.10	1	89.20	88.00	0	8,258	0.00%
2023/01/16	3	89.39	0	0.00	88.70	3	8,462	0.04%
2023/01/13	7	88.91	7	88.93	89.30	0	8,529	0.00%
2023/01/12	1	90.00	1	88.90	88.60	0	8,742	0.00%
2023/01/11	1	93.19	1	93.20	90.90	0	8,825	0.00%
2023/01/10	6	92.28	6	91.63	91.80	0	8,935	0.00%
2023/01/09	1	90.10	2	89.80	91.00	-1	9,201	-0.01%
2023/01/06	3	86.03	6	85.90	87.20	-3	9,460	-0.03%
2023/01/05	7	86.04	7	86.74	85.20	0	9,816	0.00%
2023/01/04	4	88.92	0	0.00	87.00	4	9,979	0.04%
2023/01/03	0	89.25	0	0.00	89.20	0	10,081	0.00%
2022/12/28	6	88.38	2	85.50	85.80	4	10,960	0.04%
2022/12/22	0	90.90	0	0.00	89.40	0	12,229	0.00%
2022/12/21	2	91.20	2	91.05	90.20	0	12,393	0.00%
2022/12/16	1	92.60	1	94.60	95.70	0	13,483	0.00%
2022/12/05	0	98.60	1	99.80	98.30	-1	14,275	-0.01%
2022/12/02	1	100.00	0	0.00	99.10	1	14,301	0.01%
2022/12/01	3	100.50	4	99.83	100.50	-1	14,353	-0.01%
2022/11/30	4	97.90	2	98.00	97.50	2	14,355	0.01%
2022/11/29	10	100.77	9	97.80	97.50	1	14,502	0.01%
2022/11/28	5	101.00	9	101.33	102.50	-4	14,402	-0.03%
2022/11/25	7	99.83	8	100.14	100.00	-1	14,421	-0.01%
2022/11/24	2	100.25	0	0.00	100.50	2	14,483	0.01%
2022/11/23	4	98.38	6	98.77	98.70	-2	14,507	-0.01%
2022/11/22	1	96.30	1	96.90	97.10	0	14,530	0.00%
2022/11/21	9	99.34	13	99.16	98.50	-4	14,571	-0.03%
2022/11/18	4	97.73	4	98.68	97.10	0	14,534	0.00%
2022/11/17	4	98.37	0	98.20	98.70	4	14,434	0.03%
2022/11/16	1	97.90	0	0.00	96.80	1	14,513	0.01%
2022/11/14	3	98.00	5	97.64	97.30	-2	14,948	-0.01%
2022/11/11	5	98.70	3	95.00	94.00	2	15,166	0.01%
2022/11/10	1	94.50	1	93.90	94.00	0	15,028	0.00%
2022/11/09	1	92.70	2	92.10	92.00	-1	15,278	-0.01%
2022/11/08	12	90.57	11	90.85	89.20	1	15,431	0.01%
2022/11/07	0	0.00	0	88.90	87.60	0	15,185	0.00%
2022/11/04	1	86.50	1	86.30	88.10	0	15,145	0.00%
2022/11/02	0	0.00	2	87.00	88.20	-2	15,053	-0.01%
2022/11/01	8	86.84	6	85.95	86.50	2	15,093	0.01%
2022/10/31	3	84.30	3	85.30	85.60	0	14,949	0.00%
2022/10/28	1	81.80	2	82.85	82.10	-1	14,853	-0.01%
2022/10/27	1	79.80	2	79.85	81.50	-1	14,807	-0.01%
2022/10/26	3	76.90	7.5	76.95	76.90	-4.5	14,684	-0.03%
2022/10/25	5	78.54	6	79.02	78.40	-1	14,672	-0.01%
2022/10/24	1	80.00	0	0.00	80.00	1	14,785	0.01%
2022/10/21	1	80.10	1	80.70	79.90	0	14,848	0.00%
2022/10/20	7	81.27	7	80.86	82.30	0	14,883	0.00%
2022/10/19	1	83.50	0	0.00	83.00	1	14,935	0.01%
2022/10/18	2	83.00	2	83.15	83.00	0	15,190	0.00%
2022/10/17	9	83.92	9	84.03	84.60	0	15,263	0.00%
2022/10/14	8	90.36	9	89.44	88.00	-1	15,056	-0.01%
2022/10/13	4	91.15	2	89.06	88.80	2	14,846	0.01%
2022/10/12	0	84.80	1	89.20	90.50	-1	14,838	-0.01%
2022/10/11	7	86.03	3	85.43	85.10	4	15,139	0.03%
2022/10/07	2	92.50	6	94.65	91.50	-4	15,242	-0.03%
2022/10/06	5	95.24	2	95.05	94.80	3	15,505	0.02%
2022/10/05	8	94.00	7	94.66	94.60	1	15,616	0.01%
2022/10/04	4	93.00	4	93.08	92.90	0	15,765	0.00%
2022/10/03	8	94.65	8	93.60	93.80	0	15,903	0.00%
2022/09/30	5	89.13	6	89.82	92.80	-1	15,691	-0.01%
2022/09/29	6	87.40	9	86.52	86.00	-3	15,337	-0.02%
2022/09/28	2	92.00	1	94.70	89.20	1	15,337	0.01%
2022/09/27	12.1	95.73	10	96.20	94.00	2.1	15,426	0.01%
2022/09/26	9	97.13	10	97.83	97.00	-1	15,254	-0.01%
2022/09/23	2	97.45	2	98.01	102.00	0	15,044	0.00%
2022/09/22	3	92.80	0	0.00	95.00	3	14,706	0.02%
2022/09/21	6	89.42	8	91.71	93.70	-2	14,786	-0.01%
2022/09/20	7	89.87	4	91.80	91.10	3	14,894	0.02%
2022/09/06	0	78.30	0	78.60	77.70	0	15,220	0.00%
2022/09/01	1	81.60	1	81.40	81.00	0	17,967	0.00%
2022/08/30	0	0.00	1	83.60	82.10	-1	18,237	-0.01%
2022/08/29	1	80.51	0	0.00	80.50	1	18,158	0.01%
2022/08/26	0	0.00	1	83.80	83.40	-1	18,113	-0.01%
2022/08/25	2	83.85	6	84.52	83.80	-4	18,032	-0.02%
2022/08/24	2.1	82.38	0	0.00	80.30	2.1	17,975	0.01%
2022/08/22	1	82.20	1	82.31	82.10	0	18,094	0.00%
2022/08/19	1	84.20	0	0.00	83.10	1	18,040	0.01%
2022/08/16	0	0.00	4	82.45	82.30	-4	18,279	-0.02%
2022/08/15	1	79.70	1	80.10	80.50	0	18,163	0.00%
2022/08/12	2	79.35	4	79.60	78.60	-2	18,131	-0.01%
2022/08/11	0	0.00	1.1	80.56	79.00	-1.1	18,111	-0.01%
2022/08/10	2	79.10	1	79.00	79.30	1	18,135	0.01%
2022/08/09	2	77.30	2.2	77.06	77.50	-0.2	17,820	0.00%
2022/08/08	1.2	72.23	1	73.00	73.90	0.2	17,699	0.00%
2022/08/05	3.1	72.40	3	72.37	72.00	0.1	17,868	0.00%
2022/08/04	6	72.95	0	0.00	72.00	6	17,561	0.03%
2022/07/27	2	81.15	2	81.30	82.00	0	17,969	0.00%
2022/07/26	1	80.80	4	81.45	80.60	-3	17,962	-0.02%
2022/07/25	4	84.08	3	83.90	82.00	1	18,124	0.01%
2022/07/21	1	83.00	0	0.00	82.70	1	18,378	0.01%
2022/07/20	3	82.77	3	81.80	82.00	0	18,350	0.00%
2022/07/19	3	80.07	4	79.87	79.30	-1	18,343	-0.01%
2022/07/18	9	78.33	8	78.48	78.60	1	18,432	0.01%
2022/07/15	0	0.00	3	78.33	78.10	-3	18,611	-0.02%
2022/07/14	15	75.55	14	76.43	78.00	1	18,439	0.01%
2022/07/13	0	0.00	1	73.90	72.80	-1	18,099	-0.01%
2022/07/08	5	70.30	6	72.02	72.00	-1	17,874	-0.01%
2022/07/07	4	67.25	2	69.15	69.60	2	17,515	0.01%
2022/07/06	6	67.03	9	67.14	67.80	-3	17,041	-0.02%
2022/07/05	8	66.09	6	66.12	66.70	2	16,886	0.01%
2022/07/04	3	65.77	3.1	66.89	67.80	-0.1	16,571	0.00%
2022/07/01	5.2	70.52	0	0.00	68.50	5.2	16,229	0.03%
2022/06/30	11	79.21	10	76.60	76.10	1	15,884	0.01%
2022/06/29	3	84.93	2	85.40	84.50	1	15,899	0.01%
2022/06/28	1	85.50	1	84.70	84.50	0	15,979	0.00%
2022/06/27	6	83.18	9	84.04	85.50	-3	16,184	-0.02%
2022/06/24	11	83.74	26	83.47	83.00	-15	16,060	-0.09%
2022/06/23	4	80.45	1	80.60	79.50	3	15,859	0.02%
2022/06/22	3	81.00	3	80.40	78.60	0	15,933	0.00%
2022/06/21	4	79.50	4	80.53	80.90	0	15,950	0.00%
2022/06/20	6	79.70	3	78.80	78.00	3	16,223	0.02%
2022/06/17	5	79.40	5	78.80	79.70	0	16,427	0.00%
2022/06/16	2	87.00	1	83.10	83.10	1	16,176	0.01%
2022/06/15	4	88.70	2	87.60	87.60	2	16,094	0.01%
2022/06/14	18	90.54	3	89.77	91.00	15	15,995	0.09%
2022/06/13	38	92.98	39	93.45	93.70	-1	15,559	-0.01%
2022/06/10	8	89.34	29.3	90.96	92.90	-21.3	14,723	-0.14%
2022/06/09	9	82.24	16	82.68	84.50	-7	13,433	-0.05%
2022/06/08	0	0.00	1	81.00	79.80	-1	13,093	-0.01%
2022/06/07	1	80.00	1	80.00	80.30	0	13,185	0.00%
2022/06/06	2	79.75	0	0.00	79.70	2	13,305	0.02%
2022/06/02	2	81.25	1.1	81.50	81.10	0.9	13,452	0.01%
2022/06/01	5	81.50	0	0.00	81.00	5	13,610	0.04%
2022/05/31	6	81.22	1	81.50	81.30	5	13,574	0.04%
2022/05/30	0	0.00	11	80.25	80.90	-11	13,569	-0.08%
2022/05/27	1	76.30	7	77.64	77.60	-6	13,579	-0.04%
2022/05/26	9.1	77.69	3	78.77	76.10	6.1	13,660	0.04%
2022/05/25	1.1	79.52	0	0.00	79.80	1.1	13,603	0.01%
2022/05/24	4	80.58	0	0.00	79.40	4	13,724	0.03%
2022/05/23	0	0.00	1	82.50	81.90	-1	13,716	-0.01%
2022/05/20	2	82.40	0	0.00	81.60	2	13,890	0.01%
2022/05/19	1	83.60	1	83.40	82.60	0	14,125	0.00%
2022/05/18	1	86.20	0	87.30	85.40	1	14,076	0.01%
2022/05/17	0	85.30	0	0.00	87.10	0	14,059	0.00%
2022/05/16	0	0.00	0	87.00	86.10	0	14,156	0.00%
2022/05/13	2	85.40	5	84.56	85.50	-3	14,000	-0.02%
2022/05/12	2	82.95	1	82.50	82.20	1	13,723	0.01%
2022/05/11	1	83.20	3	82.50	82.20	-2	13,722	-0.01%
2022/05/10	6	80.77	2	82.10	82.00	4	13,907	0.03%
2022/05/09	0	0.00	0	83.10	83.50	0	13,933	0.00%
2022/05/06	4	82.18	3	83.07	81.80	1	14,152	0.01%
2022/05/05	5	86.22	7	86.73	85.00	-2	14,313	-0.01%
2022/05/04	3	84.90	7	84.89	84.70	-4	14,319	-0.03%
2022/05/03	2	83.40	1	84.00	83.60	1	14,642	0.01%
2022/04/29	5	84.14	0.1	84.50	83.00	5	14,949	0.03%
2022/04/28	4	82.80	5	83.96	84.40	-1	15,188	-0.01%
2022/04/27	1.1	81.98	0	0.00	82.20	1.1	15,409	0.01%
2022/04/26	0	0.00	1	80.00	78.90	-1	15,952	-0.01%
2022/04/25	1	80.00	0	0.00	78.20	1	17,592	0.01%
2022/04/22	3.2	85.36	1.2	83.73	83.20	2	18,309	0.01%
2022/04/21	6.2	86.35	8	87.23	88.60	-1.8	18,150	-0.01%
2022/04/20	0	0.00	2	83.75	83.90	-2	17,843	-0.01%
2022/04/18	2	79.30	2	77.35	79.00	0	17,769	0.00%
2022/04/15	3	80.83	0	0.00	80.40	3	17,699	0.02%
2022/04/14	4	83.70	5	83.84	84.70	-1	17,725	-0.01%
2022/04/13	1	81.90	0	82.20	82.70	1	17,740	0.01%
2022/04/12	0	81.56	0	0.00	81.50	0	17,866	0.00%
2022/04/11	4	81.75	2	82.10	80.60	2	18,185	0.01%
2022/04/08	3	85.87	2	85.70	84.30	1	18,338	0.01%
2022/04/07	1	84.60	0.2	85.91	83.70	0.8	18,264	0.00%
2022/04/06	0.2	87.12	0	0.00	86.50	0.2	18,269	0.00%
2022/04/01	1	89.10	7.1	88.66	88.10	-6.1	18,349	-0.03%
2022/03/31	2	85.70	0.1	85.00	85.00	2	18,987	0.01%
2022/03/30	1	86.50	2	87.35	87.50	-1	19,497	-0.01%
2022/03/29	4	85.65	4	84.55	84.90	0	19,574	0.00%
2022/03/24	0	0.00	2.2	84.09	84.60	-2.2	19,981	-0.01%
2022/03/23	1	85.39	3	84.63	84.00	-2	19,952	-0.01%
2022/03/22	3	81.60	11	83.25	83.20	-8	19,614	-0.04%
2022/03/21	3.1	81.07	1	81.10	81.10	2.1	19,165	0.01%
2022/03/17	2	78.00	3	75.50	78.00	-1	18,924	-0.01%
2022/03/16	5	72.70	3	72.90	72.70	2	18,806	0.01%
2022/03/15	0.2	74.20	0	0.00	73.70	0.2	19,070	0.00%
2022/03/14	0	76.88	0	0.00	76.20	0	19,058	0.00%
2022/03/11	0	77.04	0	0.00	77.50	0	19,096	0.00%
2022/03/08	1	73.80	3	73.22	73.00	-2	19,352	-0.01%
2022/03/07	0	75.80	0	75.38	75.90	0	19,490	0.00%
2022/03/04	6	80.03	3	81.40	79.90	3	19,604	0.02%
2022/03/03	1	81.70	0	0.00	81.20	1	19,587	0.01%
2022/03/02	4	82.17	1	82.70	82.00	3	19,606	0.02%
2022/03/01	12	82.51	3	83.13	83.00	9	19,523	0.05%
2022/02/25	3	81.63	1	81.33	80.70	2	19,416	0.01%
2022/02/24	4	81.97	4	82.80	80.90	0	19,268	0.00%
2022/02/23	0	81.67	2	81.81	82.60	-2	19,255	-0.01%
2022/02/22	1	79.60	1	78.80	79.10	0	19,533	0.00%
2022/02/21	2	83.44	7	83.59	81.50	-5	19,734	-0.03%
2022/02/18	6	81.82	0	0.00	82.30	6	19,605	0.03%
2022/02/17	1	83.50	1	83.30	81.70	0	19,788	0.00%
2022/02/16	1	81.90	2.1	82.18	82.20	-1	20,081	-0.01%
2022/02/15	2	81.09	0	0.00	79.70	2	20,243	0.01%
2022/02/14	0	0.00	1	80.70	80.90	-1	20,233	0.00%
2022/02/10	6	81.17	4	83.18	80.30	2	20,465	0.01%
2022/02/09	1	81.90	1	81.90	82.00	0	20,238	0.00%
2022/02/08	0	0.00	3	79.40	82.30	-3	20,134	-0.01%
2022/02/07	13	78.85	7	78.64	79.20	6	20,136	0.03%
2022/01/26	4	75.38	7.1	75.09	75.30	-3.1	19,988	-0.02%
2022/01/25	4.1	78.00	4	79.15	74.60	0.1	20,253	0.00%
2022/01/24	13	79.31	11	80.54	78.40	2	19,943	0.01%
2022/01/21	5.1	79.96	6	81.25	79.80	-0.9	19,748	0.00%
2022/01/20	20.1	85.87	46	85.42	84.20	-25.9	19,449	-0.13%
2022/01/19	11	86.60	14	85.86	88.50	-3	19,270	-0.02%
2022/01/18	48	85.08	52.4	84.64	86.50	-4.4	18,766	-0.02%
2022/01/17	16	79.59	27.3	80.40	81.90	-11.2	17,478	-0.06%
2022/01/14	1	73.00	0.1	74.30	74.60	0.9	17,043	0.01%
2022/01/07	0.6	73.84	2	73.20	73.80	-1.4	17,320	-0.01%
2022/01/06	6	75.92	9	75.76	75.70	-3	17,216	-0.02%
2022/01/05	1	78.09	6	77.64	76.90	-5	17,223	-0.03%
2022/01/04	1	79.98	2.2	78.95	79.80	-1.2	17,119	-0.01%
2022/01/03	2	78.55	10.2	78.99	78.40	-8.2	17,047	-0.05%
2021/12/30	1	76.10	0	0.00	76.00	1	17,006	0.01%
2021/12/29	0	0.00	1	76.00	77.00	-1	17,188	-0.01%
2021/12/28	6.3	75.56	0.2	75.50	75.30	6.1	17,376	0.04%
2021/12/27	53.2	79.56	32.5	80.05	76.80	20.7	17,290	0.12%
2021/12/24	25.5	79.11	13	79.67	79.50	12.5	16,521	0.08%
2021/12/23	15	77.84	22	76.54	76.10	-7	16,079	-0.04%
2021/12/22	17	76.80	17	76.46	76.80	0	16,097	0.00%
2021/12/21	5	74.68	5.1	74.47	74.80	-0.1	16,350	0.00%
2021/12/20	8	71.92	1	72.10	72.10	7	16,748	0.04%
2021/12/16	0.1	72.90	2	72.45	72.90	-2	18,473	-0.01%
2021/12/15	3	70.80	2	70.45	71.20	1	18,797	0.01%
2021/12/14	1	70.10	0	0.00	69.70	1	19,915	0.01%
2021/12/13	11	70.91	0	0.00	70.80	11	19,967	0.06%
2021/12/10	1	71.90	0	0.00	71.80	1	20,003	0.01%
2021/12/09	0.1	73.19	1	74.98	71.80	-1	20,153	0.00%
2021/12/07	3	71.60	2	71.70	71.40	1	20,510	0.00%
2021/12/06	2	71.80	0	72.20	71.50	2	20,847	0.01%
2021/12/03	2	73.45	1	74.00	73.10	1	21,083	0.00%
2021/12/02	9.2	74.90	7	74.96	73.40	2.2	21,248	0.01%
2021/12/01	1.1	73.18	7	74.09	74.80	-5.9	21,001	-0.03%
2021/11/30	4	72.40	2	72.25	71.90	2	20,871	0.01%
2021/11/29	3	69.70	0	67.80	70.20	3	20,898	0.01%
2021/11/26	0	0.00	0	68.70	68.60	0	21,168	0.00%
2021/11/25	0	0.00	1	71.20	70.60	-1	21,544	0.00%
2021/11/24	1	70.00	0	69.50	71.70	1	21,825	0.00%
2021/11/23	1	70.00	1	70.21	69.50	0	22,059	0.00%
2021/11/22	3	70.97	3	71.93	71.20	0	22,250	0.00%
2021/11/19	13	72.23	22	73.00	72.00	-9	22,468	-0.04%
2021/11/18	22.1	78.32	14	76.39	74.30	8	22,692	0.04%
2021/11/17	0	75.80	0	0.00	76.60	0	22,937	0.00%
2021/11/16	0	76.03	2	76.65	76.10	-2	23,234	-0.01%
2021/11/15	10	75.96	7.1	76.33	77.10	2.9	23,129	0.01%
2021/11/12	9	73.37	12.3	73.05	72.90	-3.3	22,814	-0.01%
2021/11/11	0	0.00	4	70.50	70.30	-4	22,494	-0.02%
2021/11/10	5	69.80	4	69.50	69.30	1	22,421	0.00%
2021/11/09	5	71.20	9.1	71.67	71.40	-4.1	22,333	-0.02%
2021/11/08	1	68.91	1	69.10	68.90	0	22,056	0.00%
2021/11/05	5	70.56	3	70.40	69.80	2	22,045	0.01%
2021/11/04	7.1	71.44	18	71.32	70.50	-11	21,995	-0.05%
2021/11/03	5	68.58	7	68.89	69.20	-2	21,721	-0.01%
2021/11/02	7	68.59	19	68.88	68.70	-12	21,595	-0.06%
2021/11/01	2	66.30	2	66.75	66.80	0	21,179	0.00%
2021/10/29	0	0.00	8	66.40	66.40	-8	21,456	-0.04%
2021/10/28	7	66.36	6	66.33	66.10	1	21,356	0.00%
2021/10/27	20	66.53	6	66.18	66.50	14	21,276	0.07%
2021/10/26	12	68.45	10	66.50	66.10	2	21,051	0.01%
2021/10/25	19	66.72	12	67.18	67.60	7	20,900	0.03%
2021/10/22	7	68.43	9	68.41	69.50	-2	20,581	-0.01%
2021/10/21	4	65.38	4	66.03	65.40	0	20,217	0.00%
2021/10/20	3	65.50	2	65.10	65.60	1	20,230	0.00%
2021/10/19	18	65.84	18	65.64	65.20	0	20,243	0.00%
2021/10/18	3	64.20	2	64.00	64.00	1	20,262	0.00%
2021/10/15	2	66.05	1	66.30	65.40	1	20,318	0.00%
2021/10/13	1	63.50	0	0.00	63.50	1	20,486	0.00%
2021/10/08	25	66.56	15	67.37	67.20	10	20,877	0.05%
2021/10/07	2	65.00	6.1	65.82	66.20	-4.1	20,748	-0.02%
2021/10/06	2	62.45	1	62.00	61.90	1	20,929	0.00%
2021/10/05	4	64.25	2	65.20	65.30	2	21,158	0.01%
2021/10/04	2	62.50	4	62.95	61.10	-2	21,377	-0.01%
2021/10/01	3	62.40	2	62.80	62.00	1	21,852	0.00%
2021/09/30	1.1	65.49	0	0.00	65.00	1.1	22,125	0.00%
2021/09/29	4.2	65.89	3	65.67	64.40	1.2	22,091	0.01%
2021/09/28	3	66.87	10	66.46	68.30	-7	21,963	-0.03%
2021/09/27	10.1	68.18	7	67.99	67.80	3.1	21,377	0.01%
2021/09/24	11.1	75.06	7	75.28	73.20	4	20,841	0.02%
2021/09/23	26	76.53	26	76.81	75.20	0	20,504	0.00%
2021/09/22	27	72.37	21	72.35	74.00	6	19,655	0.03%
2021/09/17	19	72.78	29.3	73.61	74.00	-10.3	19,780	-0.05%
2021/09/16	1	68.20	2	67.85	68.10	-1	19,538	-0.01%
2021/09/15	8	67.65	5	67.94	67.90	3	20,570	0.01%
2021/09/14	0	0.00	5.1	66.87	67.10	-5.1	21,067	-0.02%
2021/09/13	9.1	67.73	5	68.94	66.80	4.1	21,772	0.02%
2021/09/10	6	70.15	4.2	69.95	71.40	1.8	22,090	0.01%
2021/09/09	4	67.40	5	67.44	69.00	-1	22,192	0.00%
2021/09/08	2	64.65	0	0.00	63.40	2	21,866	0.01%
2021/09/07	13	71.20	14	68.35	67.50	-1	21,743	0.00%
2021/09/06	2	71.15	3	71.53	71.00	-1	21,739	0.00%
2021/09/03	13	71.85	15	72.42	72.80	-2	22,282	-0.01%
2021/09/02	10.2	73.05	15.1	73.28	71.80	-4.9	22,925	-0.02%
2021/09/01	98	72.97	94	72.18	73.90	4	22,892	0.02%
2021/08/31	28.3	71.87	15.3	72.27	73.50	13	22,774	0.06%
2021/08/30	10	69.62	16.1	69.49	70.20	-6.1	22,515	-0.03%
2021/08/27	6.2	68.24	5	69.00	67.00	1.2	22,888	0.01%
2021/08/26	8.1	72.62	7	72.74	71.00	1.1	22,684	0.00%
2021/08/25	29.1	72.52	24	73.05	73.60	5.1	22,699	0.02%
2021/08/24	12	70.33	18	72.14	71.90	-6	22,793	-0.03%
2021/08/23	14	68.39	11	68.28	68.40	3	22,466	0.01%
2021/08/20	6	67.12	8	67.24	68.30	-2	21,927	-0.01%
2021/08/13	0	0.00	4	64.25	63.00	-4	22,091	-0.02%
2021/08/12	1	66.80	1	66.71	66.70	0	22,137	0.00%
2021/08/11	3	68.10	1	67.60	66.70	2	22,430	0.01%
2021/08/10	0	69.70	0	0.00	67.60	0	22,891	0.00%
2021/08/09	3	70.10	1	73.60	69.80	2	23,158	0.01%
2021/08/05	1	73.20	0	0.00	71.60	1	23,597	0.00%
2021/08/04	7	74.09	12	75.10	72.90	-5	23,730	-0.02%
2021/08/03	2	73.50	1	74.00	72.80	1	23,608	0.00%
2021/08/02	1	70.70	0	0.00	72.60	1	23,615	0.00%
2021/07/30	2	71.70	3	73.53	71.50	-1	23,555	0.00%
2021/07/29	4	72.75	4	73.65	72.50	0	23,566	0.00%
2021/07/28	2	72.25	1	73.00	72.20	1	23,539	0.00%
2021/07/27	8	73.36	0	0.00	73.00	8	23,608	0.03%
2021/07/26	0	75.30	4	75.70	75.80	-4	23,587	-0.02%
2021/07/23	2	74.25	0	0.00	73.70	2	23,536	0.01%
2021/07/21	5	75.96	8	74.90	74.00	-3	23,653	-0.01%
2021/07/20	1	74.00	10	73.81	74.90	-9	23,966	-0.04%
2021/07/19	4	75.98	1	75.60	75.50	3	24,015	0.01%
2021/07/16	5	76.98	6	76.70	77.40	-1	23,986	0.00%
2021/07/15	13	77.45	8	78.08	77.90	5	23,945	0.02%
2021/07/14	29	79.98	29	77.96	80.10	0	23,673	0.00%
2021/07/13	41	79.97	42	80.60	79.50	-1	23,558	0.00%
2021/07/12	12	79.76	14	80.41	80.00	-2	23,234	-0.01%
2021/07/09	8	78.03	7	78.46	77.10	1	22,821	0.00%
2021/07/08	37	77.15	47.1	75.95	77.90	-10.1	22,565	-0.04%
2021/07/07	15	73.07	13	73.38	71.50	2	22,038	0.01%
2021/07/06	4	69.70	4	70.83	70.50	0	21,536	0.00%
2021/07/05	11	69.79	30	70.12	69.00	-19	21,469	-0.09%
2021/07/02	2	67.35	5	66.82	67.30	-3	21,371	-0.01%
2021/07/01	8	66.00	9	66.17	66.90	-1	21,323	0.00%
2021/06/30	6	67.57	4	68.23	66.90	2	21,245	0.01%
2021/06/29	52	68.49	52.1	68.14	68.60	-0.1	21,157	0.00%
2021/06/28	46	68.82	43	69.79	68.50	3	20,979	0.01%
2021/06/25	57	68.43	42	69.46	67.50	15	20,524	0.07%
2021/06/24	90	67.19	85	66.56	66.60	5	19,750	0.03%
2021/06/23	11	63.32	19	64.99	67.30	-8	18,688	-0.04%
2021/06/22	72.1	64.40	70	64.10	61.20	2.1	18,167	0.01%
2021/06/21	10	61.13	22	61.61	62.20	-12	17,304	-0.07%
2021/06/18	36	60.52	37	59.80	58.20	-1	16,717	-0.01%
2021/06/17	34	58.82	31	59.10	59.30	3	16,341	0.02%
2021/06/16	4	58.93	5	59.04	58.90	-1	16,350	-0.01%
2021/06/15	9	59.43	9	59.49	59.60	0	16,266	0.00%
2021/06/11	39	59.31	20	59.29	58.70	19	16,170	0.12%
2021/06/10	13.1	60.12	25	59.86	61.50	-12	15,582	-0.08%
2021/06/09	1	58.50	9	57.70	57.00	-8	14,780	-0.05%
2021/06/08	4	57.35	8	57.40	58.00	-4	14,714	-0.03%
2021/06/07	3	55.40	3	55.87	57.10	0	14,632	0.00%
2021/06/04	45	58.09	33	55.66	55.60	12	14,561	0.08%
2021/06/03	2	57.15	3	57.57	57.60	-1	14,382	-0.01%
2021/06/02	9	56.43	11	56.86	57.40	-2	15,129	-0.01%
2021/06/01	3	56.89	9	56.89	57.10	-6	15,199	-0.04%
2021/05/31	2	55.20	9	55.09	55.20	-7	15,227	-0.05%
2021/05/28	0	0.00	18	53.00	53.10	-18	15,469	-0.12%
2021/05/27	16	51.94	2	51.95	52.50	14	15,987	0.09%
2021/05/26	8	53.24	1	53.40	53.10	7	16,018	0.04%
2021/05/25	6	53.65	19	53.92	53.70	-13	16,292	-0.08%
2021/05/24	5	51.78	5	51.28	52.40	0	16,165	0.00%
2021/05/21	15	51.07	12	51.43	51.00	3	16,101	0.02%
2021/05/20	9	50.73	2	50.10	49.15	7	16,063	0.04%
2021/05/19	4	50.65	12	51.06	50.80	-8	16,355	-0.05%
2021/05/18	12	49.88	12	49.95	50.50	0	16,269	0.00%
2021/05/17	90	47.98	87	45.21	48.25	3	16,002	0.02%
2021/05/14	5	45.03	7	45.80	45.90	-2	15,709	-0.01%
2021/05/13	0	0.00	1	41.45	43.85	-1	15,454	-0.01%
2021/05/12	19	42.21	20	42.87	41.85	-1	15,261	-0.01%
2021/05/11	2	48.40	2	47.05	46.50	0	15,083	0.00%
2021/05/07	0	0.00	1	49.35	50.00	-1	15,094	-0.01%
2021/05/06	2	48.95	9	48.94	48.60	-7	15,325	-0.05%
2021/05/05	3	49.05	0	0.00	49.45	3	15,640	0.02%
2021/05/04	2	48.70	2	49.48	48.60	0	15,717	0.00%
2021/05/03	1	52.90	1	53.90	52.40	0	15,715	0.00%
2021/04/29	1	55.00	4	54.78	54.90	-3	15,787	-0.02%
2021/04/28	14	55.06	10	55.60	54.40	4	15,954	0.03%
2021/04/27	2	55.15	0	0.00	55.20	2	16,104	0.01%
2021/04/26	13	57.56	7	57.53	57.60	6	16,107	0.04%
2021/04/23	4	56.43	4	56.48	56.80	0	16,313	0.00%
2021/04/22	13	54.60	2	55.30	54.50	11	17,306	0.06%
2021/04/21	5	56.42	5	56.40	55.80	0	18,548	0.00%
2021/04/20	0	0.00	10	55.60	55.60	-10	18,986	-0.05%
2021/04/19	1	54.90	0	0.00	55.00	1	19,073	0.01%
2021/04/16	3	53.57	4	53.85	54.50	-1	19,226	-0.01%
2021/04/15	3	53.13	2	52.20	53.30	1	19,540	0.01%
2021/04/14	1	52.90	3	51.47	52.10	-2	20,165	-0.01%
2021/04/13	3	54.03	0	0.00	53.30	3	20,424	0.01%
2021/04/12	2	55.35	2	55.20	55.10	0	20,580	0.00%
2021/04/09	1	56.40	0	0.00	55.60	1	20,790	0.00%
2021/04/08	2	55.75	14	56.34	56.30	-12	20,714	-0.06%
2021/04/07	2	55.05	5	55.38	55.20	-3	20,671	-0.01%
2021/04/06	8	54.96	0	0.00	55.00	8	20,774	0.04%
2021/04/01	10	55.38	0	0.00	55.10	10	20,871	0.05%
2021/03/31	1	55.40	5	55.60	56.20	-4	20,914	-0.02%
2021/03/30	2	54.90	0	0.00	55.20	2	20,906	0.01%
2021/03/26	0	0.00	2	55.00	55.00	-2	21,781	-0.01%
2021/03/23	6	55.70	3	56.10	55.20	3	24,177	0.01%
2021/03/18	1	55.30	0	0.00	55.40	1	26,682	0.00%
2021/03/17	2	55.10	1	55.00	55.20	1	26,843	0.00%
2021/03/16	0.2	56.00	1	55.60	56.00	-0.8	26,959	0.00%
2021/03/15	1	56.60	0.1	56.80	56.60	0.9	27,473	0.00%
2021/03/12	1	57.00	0.1	57.10	56.80	0.9	28,315	0.00%
2021/03/10	2.1	56.47	1	57.10	55.80	1.1	28,369	0.00%
2021/03/09	12	57.39	8	57.35	56.10	4	28,478	0.01%
2021/03/08	66	57.90	78	58.73	58.50	-12	28,130	-0.04%
2021/03/05	80	56.18	82	56.71	57.40	-2	27,418	-0.01%
2021/03/04	54	56.74	52	56.21	55.20	2	27,432	0.01%
2021/03/03	83	57.33	171	55.95	56.00	-88	27,244	-0.32%	大賣/
2021/03/02	1	56.90	1	57.00	56.90	0	27,361	0.00%
2021/02/26	2	54.55	0	0.00	54.20	2	27,598	0.01%
2021/02/25	98	55.61	87	55.96	55.90	11	28,817	0.04%
2021/02/24	41	56.20	41	54.93	56.20	0	28,672	0.00%
2021/02/22	10	55.10	0	0.00	55.30	10	29,133	0.03%
2021/02/19	44	55.63	45	55.98	55.20	-1	29,472	0.00%
2021/02/18	86	54.62	83	55.27	54.70	3	29,370	0.01%
2021/02/17	80	55.08	83	54.41	55.10	-3	29,266	-0.01%
2021/02/05	10	52.20	1	52.40	52.40	9	29,022	0.03%
2021/02/03	8	51.76	0	0.00	51.80	8	29,153	0.03%
2021/02/02	5	51.90	0	0.00	52.30	5	29,241	0.02%
2021/02/01	0	0.00	1	50.90	51.70	-1	29,392	0.00%
2021/01/29	29	53.25	6	53.88	52.10	23	29,399	0.08%
2021/01/28	24	54.22	1	54.30	54.00	23	29,365	0.08%
2021/01/27	6	54.12	5	54.06	54.30	1	29,304	0.00%
2021/01/26	16	52.73	3	53.10	52.60	13	29,082	0.04%
2021/01/25	2	51.85	1	52.10	52.10	1	29,081	0.00%
2021/01/22	3	52.23	11	52.77	53.30	-8	29,043	-0.03%
2021/01/21	8	51.99	3	52.73	51.90	5	29,111	0.02%
2021/01/20	5	52.58	0	0.00	51.80	5	29,221	0.02%
2021/01/19	56	54.96	63	55.87	54.90	-7	29,169	-0.02%
2021/01/18	69	56.66	62	57.94	56.00	7	29,279	0.02%
2021/01/15	70	57.91	66	59.96	57.20	4	28,862	0.01%
2021/01/14	25	58.86	44	56.39	58.60	-19	28,001	-0.07%
2021/01/13	13	55.72	6	54.67	55.80	7	27,286	0.03%
2021/01/12	1	51.60	7	51.81	51.90	-6	27,793	-0.02%
2021/01/11	10	51.41	2	51.20	51.30	8	29,346	0.03%
2021/01/08	3	52.83	4	54.53	52.80	-1	29,446	0.00%
2021/01/07	2	55.20	1	55.70	54.80	1	29,322	0.00%
2021/01/06	2	53.55	14	53.41	54.40	-12	28,939	-0.04%
2021/01/05	2	52.90	4	52.73	52.90	-2	28,551	-0.01%
2021/01/04	2	51.20	5	50.72	51.90	-3	28,438	-0.01%
2020/12/31	10	50.50	0	0.00	50.50	10	28,400	0.04%
2020/12/30	20	51.00	2	51.20	50.90	18	28,752	0.06%
2020/12/29	17	50.32	1	50.80	50.30	16	28,854	0.06%
2020/12/28	4	50.80	2	50.70	50.60	2	28,837	0.01%
2020/12/25	32	50.71	32	51.00	50.90	0	28,916	0.00%
2020/12/24	5	51.70	3	52.00	51.80	2	29,015	0.01%
2020/12/23	52	51.79	51	51.99	51.70	1	29,190	0.00%
2020/12/22	9	55.72	11	53.92	51.50	-2	29,768	-0.01%
2020/12/21	24	57.03	20	57.25	56.70	4	29,556	0.01%
2020/12/18	16	55.80	18	56.25	56.20	-2	29,020	-0.01%
2020/12/17	36	56.54	33	56.59	55.30	3	28,672	0.01%
2020/12/16	19	54.19	28	54.58	56.30	-9	27,633	-0.03%
2020/12/15	3	52.83	2	52.65	51.70	1	26,277	0.00%
2020/12/14	1	52.10	2	52.80	52.30	-1	25,856	0.00%
2020/12/11	0	0.00	4	50.68	51.30	-4	25,771	-0.02%
2020/12/10	6	51.50	1	50.90	50.30	5	25,930	0.02%
2020/12/09	7.1	53.49	7	52.97	52.00	0.1	25,920	0.00%
2020/12/08	5	51.64	8	51.73	52.20	-3	25,644	-0.01%
2020/12/07	0	0.00	1	49.55	50.10	-1	25,214	0.00%
2020/12/04	1	49.50	0	0.00	49.50	1	25,529	0.00%
2020/12/03	7	50.70	5	49.90	50.80	2	25,769	0.01%
2020/12/02	12	49.88	11	49.76	49.75	1	26,120	0.00%
2020/12/01	15	50.41	14	50.87	50.50	1	26,385	0.00%
2020/11/30	2	52.40	5	52.82	51.60	-3	26,717	-0.01%
2020/11/27	12	51.43	13.6	51.37	51.80	-1.6	27,004	-0.01%
2020/11/26	16	51.31	27	50.47	50.50	-11	27,466	-0.04%
2020/11/25	32	52.08	25	52.60	50.20	7	27,248	0.03%
2020/11/24	88	51.18	143	51.33	51.30	-55	27,467	-0.20%	大賣/
2020/11/23	40	48.68	48	48.63	48.50	-8	27,037	-0.03%
2020/11/20	12	48.04	7	48.06	47.95	5	27,737	0.02%
2020/11/19	11	48.24	7	48.49	47.60	4	28,676	0.01%
2020/11/18	51	46.10	5	46.18	47.45	46	30,627	0.15%
2020/11/17	7	45.85	9	45.84	45.45	-2	31,153	-0.01%
2020/11/12	1	43.95	1	44.30	44.45	0	35,252	0.00%
2020/11/10	4	44.48	0	0.00	44.00	4	38,066	0.01%
2020/11/06	0	0.00	4	44.85	44.30	-4	42,827	-0.01%
2020/11/05	5	44.54	1	45.00	44.40	4	43,410	0.01%
2020/11/04	3	45.03	6	45.01	45.15	-3	44,703	-0.01%
2020/11/03	1	43.65	1	44.30	44.85	0	45,064	0.00%
2020/11/02	3	43.48	0	0.00	43.20	3	45,504	0.01%
2020/10/29	37	44.07	30	43.05	44.95	7	46,758	0.01%
2020/10/28	9	44.55	11	44.54	44.55	-2	46,990	0.00%
2020/10/27	3	45.70	2	45.63	45.80	1	47,118	0.00%
2020/10/26	13	46.92	7	46.50	46.10	6	47,493	0.01%
2020/10/23	11	47.65	5	48.12	47.60	6	48,034	0.01%
2020/10/22	6	48.47	59	48.42	48.05	-53	48,619	-0.11%
2020/10/21	71	50.21	76	50.61	48.95	-5	49,101	-0.01%
2020/10/20	186	50.70	182	51.09	51.20	4	49,549	0.01%	大買/大賣/
2020/10/19	13	49.82	20	50.22	50.90	-7	49,388	-0.01%
2020/10/16	5	46.88	6	46.68	46.35	-1	48,913	0.00%
2020/10/15	28	46.48	6	46.32	45.95	22	49,896	0.04%
2020/10/14	2	47.20	8	46.66	47.35	-6	51,513	-0.01%
2020/10/13	13	45.47	0	0.00	45.40	13	53,410	0.02%
2020/10/12	4	45.69	1	45.40	45.40	3	54,813	0.01%
2020/10/08	5	46.16	10	46.42	46.20	-5	56,601	-0.01%
2020/10/07	8	46.58	0	0.00	45.85	8	57,105	0.01%
2020/10/06	31	46.46	6	46.48	46.55	25	58,423	0.04%
2020/10/05	2	45.15	6	45.04	45.35	-4	58,930	-0.01%
2020/09/30	2.5	44.69	2	44.35	44.60	0.5	59,080	0.00%
2020/09/29	0	0.00	3	45.57	45.35	-3	59,132	-0.01%
2020/09/28	9	44.82	3	44.57	44.50	6	59,409	0.01%
2020/09/25	7.1	44.27	8	43.94	43.95	-0.9	60,014	0.00%
2020/09/24	5	46.96	5	47.28	47.00	0	60,188	0.00%
2020/09/23	2.1	47.12	1	46.50	46.30	1.1	59,961	0.00%
2020/09/22	0	0.00	1	47.20	47.30	-1	60,325	0.00%
2020/09/21	7.1	48.66	1	48.65	48.20	6.1	61,168	0.01%
2020/09/18	3	48.75	8	49.13	49.40	-5	61,286	-0.01%
2020/09/17	9	48.79	1	48.25	48.50	8	61,454	0.01%
2020/09/14	1	50.30	1	49.85	49.60	0	61,621	0.00%
2020/09/11	2.1	48.90	0	0.00	48.85	2.1	62,002	0.00%
2020/09/10	0.1	49.90	5	50.04	49.70	-4.9	63,001	-0.01%
2020/09/09	5	50.92	3	50.87	50.70	2	63,631	0.00%
2020/09/08	2	51.75	0	0.00	50.60	2	63,687	0.00%
2020/09/07	8	54.05	22	53.07	51.80	-14	63,840	-0.02%
2020/09/04	18	53.88	18	53.19	54.80	0	63,910	0.00%
2020/09/03	17	54.92	17	55.11	53.90	0	64,048	0.00%
2020/09/02	20	53.30	27	53.59	53.80	-7	64,353	-0.01%
2020/09/01	53	51.65	74	52.00	53.10	-21	64,129	-0.03%
2020/08/31	11	52.34	8	52.20	51.40	3	63,696	0.00%
2020/08/28	87	53.01	61	52.72	51.80	26	63,696	0.04%
2020/08/27	24	54.43	37	54.81	55.10	-13	63,450	-0.02%
2020/08/26	29	54.29	22	55.70	53.90	7	63,286	0.01%
2020/08/25	25	54.81	22	54.82	54.00	3	62,944	0.00%
2020/08/24	43	57.94	35	58.09	55.20	8	62,792	0.01%
2020/08/21	20	56.37	19	56.86	57.40	1	61,011	0.00%
2020/08/20	36	55.30	39	55.37	52.20	-3	62,227	0.00%
2020/08/19	35	56.65	31	56.76	56.60	4	61,656	0.01%
2020/08/18	68	55.01	66	54.69	56.20	2	61,108	0.00%
2020/08/17	1	54.00	4	53.63	53.10	-3	60,793	0.00%
2020/08/14	34	52.79	22	52.99	53.10	12	60,487	0.02%
2020/08/13	119.1	50.50	113	50.31	52.20	6	58,936	0.01%	大買/大賣/
2020/08/12	24	46.25	32	46.38	48.20	-8	56,215	-0.01%
2020/08/11	27	43.81	32	43.72	43.85	-5	55,202	-0.01%
2020/08/10	40	45.34	33	43.97	43.60	7	55,347	0.01%
2020/08/07	25	42.11	24	42.31	42.10	1	54,708	0.00%
2020/08/06	4	41.71	6	41.83	41.40	-2	55,555	0.00%
2020/08/05	9	41.91	10	41.92	42.70	-1	55,729	0.00%
2020/08/04	22	40.65	20	40.90	40.35	2	55,561	0.00%
2020/08/03	21	40.80	23	41.05	41.20	-2	55,548	0.00%
2020/07/31	22	40.23	25	40.12	40.30	-3	55,641	-0.01%
2020/07/30	21	41.14	20	41.15	40.80	1	56,159	0.00%
2020/07/29	24	41.04	22	41.27	40.55	2	56,588	0.00%
2020/07/28	35	41.97	34	42.21	42.50	1	56,594	0.00%
2020/07/27	33	43.19	26.1	43.07	42.15	7	56,788	0.01%
2020/07/24	2	42.00	7	42.11	41.55	-5	56,984	-0.01%
2020/07/23	28	43.27	24	43.68	43.75	4	57,673	0.01%
2020/07/22	21	42.11	34	42.70	42.30	-13	58,198	-0.02%
2020/07/21	38	42.43	37	42.43	41.80	1	57,408	0.00%
2020/07/20	103	40.49	112	39.89	41.90	-9	57,098	-0.02%	大買/大賣/
2020/07/17	40	38.85	42	39.17	38.10	-2	56,222	0.00%
2020/07/16	54	38.10	53	38.29	38.80	1	54,977	0.00%
2020/07/15	53	36.74	65	37.16	36.55	-12	54,307	-0.02%
2020/07/14	30	35.83	30	35.81	35.65	0	54,106	0.00%
2020/07/13	25	36.05	32	35.75	36.50	-7	54,451	-0.01%
2020/07/10	4	33.76	12	34.10	33.90	-8	54,216	-0.01%
2020/07/09	5	34.05	0	0.00	33.65	5	54,678	0.01%
2020/07/08	0	0.00	3	34.12	34.20	-3	55,282	-0.01%
2020/07/07	16	34.05	7	34.20	33.70	9	55,943	0.02%
2020/07/06	20.1	35.41	20	35.50	35.15	0.1	56,323	0.00%
2020/07/03	23	34.39	27	34.73	34.50	-4	56,313	-0.01%
2020/07/02	1	33.20	3	33.35	33.20	-2	55,775	0.00%
2020/07/01	5	33.86	1	33.45	33.40	4	56,138	0.01%
2020/06/30	16	33.84	16	33.62	33.60	0	57,055	0.00%
2020/06/29	0	0.00	2	31.95	32.10	-2	57,793	0.00%
2020/06/24	2	32.05	2	31.88	32.00	0	59,076	0.00%
2020/06/23	3	31.63	3	31.95	31.65	0	60,318	0.00%
2020/06/22	5	32.43	2	32.75	32.05	3	60,822	0.00%
2020/06/19	12	33.15	4	33.06	33.30	8	61,315	0.01%
2020/06/18	4	33.18	16	32.77	33.15	-12	61,646	-0.02%
2020/06/17	16	33.60	9	33.77	33.20	7	61,513	0.01%
2020/06/16	11	33.78	19	34.07	34.25	-8	61,513	-0.01%
2020/06/15	3	31.62	9	31.58	31.15	-6	61,691	-0.01%
2020/06/12	12	32.65	5	32.87	32.45	7	63,144	0.01%
2020/06/11	4	33.31	7	33.52	33.75	-3	64,561	0.00%
2020/06/10	6	33.24	3	33.15	33.10	3	65,914	0.00%
2020/06/09	15	34.07	20	34.55	33.90	-5	67,752	-0.01%
2020/06/08	14	34.50	0	0.00	33.95	14	68,454	0.02%
2020/06/04	1	35.45	6	35.44	35.00	-5	71,378	-0.01%
2020/06/03	6	35.07	3	35.28	35.25	3	72,543	0.00%
2020/06/02	0	0.00	1	36.25	36.10	-1	73,155	0.00%
2020/06/01	7	37.46	6	37.76	37.80	1	73,512	0.00%
2020/05/29	8	37.08	7	36.96	37.25	1	74,101	0.00%
2020/05/28	12	37.22	7	37.04	37.00	5	74,253	0.01%
2020/05/27	60	38.21	49	38.62	36.90	11	73,667	0.01%
2020/05/26	19	35.14	18	35.86	36.45	1	71,644	0.00%
2020/05/25	8	32.68	5	32.63	33.15	3	70,485	0.00%
2020/05/22	7	34.04	8	33.53	33.35	-1	69,924	0.00%
2020/05/21	7	33.91	4	33.73	33.65	3	69,183	0.00%
2020/05/20	3	33.10	4	33.08	32.70	-1	68,662	0.00%
2020/05/19	1	33.35	0	0.00	33.50	1	68,360	0.00%
2020/05/18	2	32.70	6	32.57	32.30	-4	67,883	-0.01%
2020/05/15	5	33.35	4	33.50	34.10	1	67,270	0.00%
2020/05/14	1	34.00	3	33.15	32.55	-2	66,571	0.00%
2020/05/13	3	34.82	2	33.88	33.60	1	66,131	0.00%
2020/05/12	5	33.83	0	0.00	34.50	5	65,016	0.01%
2020/05/11	8	34.21	8	33.75	33.25	0	64,952	0.00%
2020/05/08	6	33.62	6	33.29	33.20	0	64,286	0.00%
2020/05/07	2	32.65	5	32.96	33.50	-3	64,040	0.00%
2020/05/06	9	32.55	10	32.40	32.15	-1	63,725	0.00%
2020/05/05	11	34.49	23	33.79	33.00	-12	63,131	-0.02%
2020/05/04	5	32.80	16	33.64	34.05	-11	62,617	-0.02%
2020/04/30	7	32.64	10	32.87	33.05	-3	62,094	0.00%
2020/04/29	18	31.99	9	32.04	32.10	9	61,518	0.01%
2020/04/28	17	31.98	17	31.63	31.25	0	60,935	0.00%
2020/04/27	13	29.54	9	31.19	31.50	4	59,408	0.01%
2020/04/24	2	28.48	4	28.61	28.65	-2	58,034	0.00%
2020/04/23	15	28.25	21	28.35	28.50	-6	57,913	-0.01%
2020/04/22	3	27.73	3	28.05	28.35	0	57,177	0.00%
2020/04/21	12	27.51	93	27.34	27.05	-81	56,362	-0.14%
2020/04/20	22	28.04	14	28.02	27.70	8	55,798	0.01%
2020/04/17	16	28.43	5	28.56	27.80	11	55,711	0.02%
2020/04/16	14	27.50	35	28.31	28.60	-21	54,579	-0.04%
2020/04/15	113	27.49	104	27.29	27.80	9	54,265	0.02%	大買/大賣/
2020/04/14	103	28.26	18	27.68	28.75	85	53,103	0.16%	大買/
2020/04/13	9	26.52	7	26.51	26.80	2	52,502	0.00%
2020/04/10	7	26.15	15	26.48	26.40	-8	52,164	-0.02%
2020/04/09	11	26.73	18	26.74	25.35	-7	51,436	-0.01%
2020/04/08	24	26.85	5	26.98	26.50	19	50,729	0.04%
2020/04/07	7	28.74	9	28.58	28.35	-2	49,950	0.00%
2020/04/06	8	26.09	6	26.53	26.90	2	50,020	0.00%
2020/04/01	13	24.69	15	24.76	25.15	-2	49,877	0.00%
2020/03/31	21	24.28	20	24.63	24.25	1	48,514	0.00%
2020/03/30	8	22.91	3	23.08	23.60	5	46,687	0.01%
2020/03/27	2	22.28	11	22.84	23.10	-9	45,112	-0.02%
2020/03/26	1	20.75	6	20.73	21.00	-5	43,532	-0.01%
2020/03/25	5	19.96	10	19.98	20.20	-5	42,629	-0.01%
2020/03/24	3	18.65	105	18.61	18.85	-102	41,664	-0.24%	大賣/鉅額交易
2020/03/23	3	16.93	0	0.00	17.75	3	41,110	0.01%
2020/03/20	108	18.01	20	18.27	18.00	88	40,715	0.22%	大買/
2020/03/19	9	18.01	4	18.70	17.20	5	39,451	0.01%
2020/03/18	29	19.97	29	20.31	19.10	0	38,401	0.00%
2020/03/17	11	20.48	7	20.68	20.05	4	36,538	0.01%
2020/03/16	4	20.51	6	20.63	19.80	-2	34,930	-0.01%
2020/03/13	35	20.26	35	20.31	21.85	0	33,077	0.00%
2020/03/12	16	21.37	3	21.20	19.90	13	30,903	0.04%
2020/03/11	12	22.05	25	22.11	22.10	-13	29,944	-0.04%
2020/03/10	5	20.09	5	20.22	20.50	0	27,942	0.00%
2020/03/09	7	19.84	7.5	19.27	18.65	-0.5	26,321	0.00%
2020/03/06	7	20.33	3	19.33	20.10	4	24,818	0.02%
2020/03/05	1	17.90	1	18.55	18.50	0	23,647	0.00%
2020/03/04	1	17.60	0	0.00	17.75	1	22,811	0.00%
2020/03/03	2	16.95	5	17.03	17.05	-3	21,797	-0.01%
2020/03/02	0	0.00	2	15.25	15.50	-2	21,006	-0.01%
2020/02/27	0	0.00	2	15.70	14.80	-2	21,197	-0.01%
2020/02/26	4	15.53	2	16.00	15.45	2	21,767	0.01%
2020/02/21	0	0.00	1	15.90	16.10	-1	23,798	0.00%
2020/02/20	3	15.80	0	0.00	15.85	3	24,220	0.01%
2020/02/18	2	15.65	1	15.60	15.70	1	24,726	0.00%
2020/02/17	0	15.55	1	15.55	15.55	-1	24,570	0.00%
2020/02/13	1	15.45	0	0.00	15.25	1	24,131	0.00%
2020/02/12	2	15.10	3	15.23	15.50	-1	23,954	0.00%
2020/02/11	0	0.00	2	14.83	14.85	-2	23,255	-0.01%
2020/02/10	0	0.00	2	14.20	14.40	-2	23,187	-0.01%
2020/02/07	1	14.35	2	14.73	14.30	-1	23,024	0.00%
2020/02/06	4	14.96	1	15.05	14.95	3	22,816	0.01%
2020/02/05	1	14.35	0	0.00	14.40	1	22,607	0.00%
2020/01/31	2	15.18	0	0.00	15.30	2	22,970	0.01%
2020/01/30	2	16.38	3	16.20	16.20	-1	22,697	0.00%
2020/01/20	2	17.98	1	18.10	18.00	1	22,672	0.00%
2020/01/17	3	17.65	2	18.10	18.00	1	22,658	0.00%
2020/01/16	4	17.94	1	17.70	17.70	3	22,405	0.01%
2020/01/15	0	0.00	3	18.25	18.10	-3	22,242	-0.01%
2020/01/14	5	18.10	1	18.25	18.40	4	22,156	0.02%
2020/01/13	2	17.98	0	0.00	17.85	2	21,854	0.01%
2020/01/10	4	17.78	7	17.89	17.80	-3	21,099	-0.01%
2020/01/09	1	17.25	4	17.54	18.30	-3	20,514	-0.01%
2020/01/08	7	17.04	1	16.65	17.15	6	19,878	0.03%
2020/01/07	1.5	17.12	0	0.00	17.05	1.5	19,780	0.01%
2020/01/06	0	0.00	7	17.26	17.40	-7	19,344	-0.04%
2020/01/03	0	0.00	3	16.90	16.85	-3	18,782	-0.02%
2020/01/02	1	16.85	11	17.00	16.85	-10	18,502	-0.05%
2019/12/31	2	16.60	4	16.70	16.65	-2	18,242	-0.01%
2019/12/30	1	16.95	6	16.99	16.80	-5	18,122	-0.03%
2019/12/27	1	16.65	3	16.67	16.75	-2	17,507	-0.01%
2019/12/26	1	15.90	2	16.05	16.20	-1	17,016	-0.01%
2019/12/25	0	0.00	4	15.68	15.80	-4	16,928	-0.02%
2019/12/24	0	0.00	1	15.30	15.60	-1	17,015	-0.01%
2019/12/23	3	15.38	0	0.00	15.30	3	17,047	0.02%
2019/12/20	1	15.60	0	0.00	15.75	1	17,021	0.01%
2019/12/19	2	15.80	2	15.78	15.80	0	17,045	0.00%
2019/12/18	3	15.97	0	0.00	15.75	3	17,159	0.02%
2019/12/17	1	16.25	0	0.00	16.25	1	17,121	0.01%
2019/12/16	0	0.00	1	16.25	16.25	-1	17,244	-0.01%
2019/12/13	2	16.00	5	16.10	15.95	-3	17,293	-0.02%
2019/12/11	10	16.70	1	16.70	16.50	9	17,921	0.05%
2019/12/10	1	16.50	0	0.00	16.55	1	17,896	0.01%
2019/12/09	0	0.00	1	16.30	16.30	-1	18,240	-0.01%
2019/12/06	41	16.36	35	16.23	16.35	6	18,132	0.03%
2019/12/05	0	0.00	2	15.60	15.70	-2	17,726	-0.01%
2019/11/29	5	15.85	5	15.50	15.50	0	19,782	0.00%
2019/11/28	0	0.00	7	15.70	15.60	-7	20,209	-0.03%
2019/11/27	7	16.00	12	15.99	16.10	-5	20,992	-0.02%
2019/11/26	9	16.03	8	16.15	16.15	1	21,042	0.00%
2019/11/25	16	16.55	3	16.65	16.25	13	20,617	0.06%
2019/11/22	11	16.65	2	16.65	16.15	9	19,834	0.05%
2019/11/21	3	15.67	7	16.36	16.55	-4	18,704	-0.02%
2019/11/19	0	0.00	14	15.63	15.40	-14	17,547	-0.08%
2019/11/15	1	14.20	0	0.00	14.90	1	16,709	0.01%
2019/11/12	31	14.00	30	14.00	14.05	1	16,615	0.01%
2019/11/11	2	13.70	0	0.00	13.60	2	16,621	0.01%
2019/11/01	4	15.05	0	0.00	14.90	4	16,438	0.02%
2019/10/31	81	15.71	86	15.76	15.35	-5	16,321	-0.03%
2019/10/30	0	0.00	1	14.85	15.00	-1	15,333	-0.01%
2019/10/29	1	14.55	1	14.95	14.45	0	15,140	0.00%
2019/10/28	1	14.90	0	0.00	14.90	1	15,233	0.01%
2019/10/18	0	0.00	4	14.50	14.55	-4	15,857	-0.03%
2019/10/17	0	0.00	4	14.55	14.55	-4	15,948	-0.03%
2019/10/16	0	0.00	2	14.65	14.40	-2	16,089	-0.01%
2019/10/15	11	14.56	8	14.68	14.70	3	16,377	0.02%
2019/10/14	0	0.00	1	14.25	14.25	-1	16,316	-0.01%
2019/10/01	0	0.00	6	14.20	14.20	-6	16,643	-0.04%
2019/09/27	12	13.90	14	13.71	13.80	-2	16,560	-0.01%
2019/09/25	2	14.38	2	14.30	14.35	0	16,418	0.00%
2019/09/24	4	14.60	1	14.70	14.55	3	16,485	0.02%
2019/09/23	0	0.00	2	14.90	14.80	-2	16,398	-0.01%
2019/09/20	0	0.00	4	14.65	14.70	-4	16,339	-0.02%
2019/09/19	3	14.52	1	14.95	14.50	2	16,310	0.01%
2019/09/18	5	14.95	0	0.00	14.85	5	16,202	0.03%
2019/09/17	8	15.04	7	14.99	15.00	1	16,088	0.01%
2019/09/16	4	15.23	5	15.32	15.10	-1	15,838	-0.01%
2019/09/11	2	15.00	54.7	14.98	15.20	-52.7	14,883	-0.35%
2019/09/10	0	0.00	3	14.65	14.55	-3	14,308	-0.02%
2019/09/09	1	14.50	3	14.60	14.55	-2	14,145	-0.01%
2019/09/06	9	14.39	9	14.55	14.55	0	13,956	0.00%
2019/09/05	44	14.76	10	14.87	14.75	34	13,659	0.25%
2019/09/04	7	14.79	10	14.95	15.10	-3	13,004	-0.02%
2019/09/03	3	14.47	8	14.45	14.45	-5	12,321	-0.04%
2019/09/02	35	14.48	26	14.78	14.80	9	11,884	0.08%
2019/08/30	11	14.49	1	14.35	14.45	10	11,134	0.09%
2019/08/29	1	13.15	8	13.42	13.45	-7	10,088	-0.07%
2019/08/28	1	12.95	4	13.03	12.90	-3	9,654	-0.03%
2019/08/27	4	12.98	1	12.90	12.85	3	9,632	0.03%
2019/08/26	0	0.00	3	12.95	12.75	-3	9,601	-0.03%
2019/08/23	8	13.27	3	13.25	13.15	5	9,533	0.05%
2019/08/22	1	13.35	1	13.50	13.50	0	9,474	0.00%
2019/08/21	0	0.00	10	13.15	13.15	-10	9,142	-0.11%
2019/08/19	13	12.88	5	12.82	12.80	8	9,010	0.09%
2019/08/16	3	12.90	17	13.04	12.80	-14	8,950	-0.16%
2019/08/15	20	12.60	14	12.29	12.90	6	8,846	0.07%
2019/08/14	1	12.45	1	12.50	12.35	0	8,724	0.00%
2019/08/13	0	0.00	5	12.35	12.15	-5	8,759	-0.06%
2019/08/12	8	12.63	0	0.00	12.50	8	8,864	0.09%
2019/08/08	0	0.00	1	12.65	12.70	-1	8,897	-0.01%
2019/08/05	3	12.13	4	12.00	11.95	-1	8,779	-0.01%
2019/08/02	2	12.55	11	12.65	12.25	-9	8,777	-0.10%
2019/08/01	1	13.05	0	0.00	13.05	1	8,634	0.01%
2019/07/31	3	13.17	2	13.35	13.45	1	8,513	0.01%
2019/07/30	17	13.49	4	13.39	13.40	13	8,395	0.15%
2019/07/29	36	13.94	16	13.90	13.85	20	8,132	0.25%
2019/07/26	1	13.25	0	0.00	13.50	1	7,639	0.01%
2019/07/25	2	13.70	9	13.63	13.40	-7	7,599	-0.09%
2019/07/24	0	0.00	1	12.90	12.95	-1	7,238	-0.01%
2019/07/23	4	13.31	0	0.00	13.25	4	7,257	0.06%
2019/07/22	0	0.00	1	13.40	13.60	-1	7,202	-0.01%
2019/07/19	3	13.12	0	0.00	13.05	3	7,063	0.04%
2019/07/18	2	13.10	4	13.23	13.05	-2	7,084	-0.03%
2019/07/17	0	0.00	17	13.16	13.30	-17	7,012	-0.24%
2019/07/16	18	12.82	48	12.82	12.90	-30	6,618	-0.45%
2019/07/15	0	0.00	2	12.70	12.65	-2	6,514	-0.03%
2019/07/10	1	12.00	0	0.00	12.05	1	6,394	0.02%
2019/07/09	2	11.85	0	0.00	11.90	2	6,474	0.03%
2019/07/05	2	12.20	0	0.00	12.05	2	6,889	0.03%
2019/07/01	0	0.00	1	12.00	11.95	-1	8,852	-0.01%
2019/06/26	1	11.50	0	0.00	11.50	1	8,869	0.01%
2019/06/25	6	12.27	4	11.80	11.80	2	8,900	0.02%
2019/06/24	0	0.00	1	11.90	12.00	-1	8,807	-0.01%
2019/06/20	0	0.00	3	11.97	11.95	-3	8,946	-0.03%
2019/06/19	4	11.80	2	11.75	11.85	2	9,136	0.02%
2019/06/17	0	0.00	2	11.55	11.50	-2	9,669	-0.02%
2019/06/12	23	11.61	0	0.00	11.65	23	9,772	0.24%
2019/06/11	0	0.00	1	11.90	11.90	-1	9,632	-0.01%
2019/06/03	0	0.00	20	10.90	10.90	-20	9,638	-0.21%
2019/05/30	0	0.00	1	11.15	11.10	-1	9,733	-0.01%
2019/05/23	1	10.85	0	0.00	10.80	1	10,078	0.01%
2019/05/21	1	10.60	0	0.00	11.10	1	10,370	0.01%
2019/05/17	0	0.00	1	11.95	11.90	-1	10,694	-0.01%
2019/05/16	7	12.08	7	11.84	11.75	0	10,831	0.00%
2019/05/15	0	0.00	1	11.85	12.15	-1	11,275	-0.01%
2019/05/14	20	11.40	20	11.50	11.50	0	11,395	0.00%
2019/05/13	1	11.60	0	0.00	11.40	1	11,535	0.01%
2019/05/10	0	0.00	2	11.80	11.75	-2	11,519	-0.02%
2019/05/09	15	12.55	15	12.10	12.10	0	11,449	0.00%
2019/05/08	15	12.45	15	12.70	12.70	0	11,407	0.00%
2019/05/02	0	0.00	2	12.60	12.95	-2	11,512	-0.02%
2019/04/30	17	12.35	15	12.50	12.50	2	11,828	0.02%
2019/04/24	15	13.25	0	0.00	13.25	15	12,252	0.12%
2019/04/19	19	13.70	19	13.65	13.65	0	12,811	0.00%
2019/04/17	29	14.03	19	13.95	13.95	10	13,250	0.08%
2019/04/16	0	0.00	5	14.25	14.20	-5	13,785	-0.04%
2019/04/15	29	14.16	24	14.00	14.00	5	14,559	0.03%
2019/04/12	35	14.06	22	13.96	13.90	13	14,618	0.09%
2019/04/11	13	14.61	39	14.24	14.15	-26	14,573	-0.18%
2019/04/10	7	15.05	0	0.00	14.60	7	14,472	0.05%
2019/04/09	10	15.41	10	14.96	14.80	0	14,352	0.00%
2019/04/08	6	14.63	6	15.13	15.30	0	13,921	0.00%
2019/04/03	4	13.91	5	13.97	13.95	-1	13,527	-0.01%
2019/03/25	1	13.70	10	13.80	13.75	-9	13,752	-0.07%
2019/03/22	0	0.00	6	14.38	14.10	-6	13,772	-0.04%
2019/03/21	10	14.28	0	0.00	14.15	10	13,846	0.07%
2019/03/20	23	14.43	18	14.31	14.30	5	13,962	0.04%
2019/03/15	1	13.70	1	13.80	13.75	0	15,426	0.00%
2019/03/08	3	13.60	2	13.65	13.60	1	17,402	0.01%
2019/03/07	5	13.92	0	0.00	13.70	5	17,504	0.03%
2019/03/06	2	14.05	0.5	14.00	14.05	1.5	17,767	0.01%
2019/02/27	6	13.80	0	0.00	13.80	6	17,987	0.03%
2019/02/26	5	14.00	0	0.00	14.00	5	18,108	0.03%
2019/02/25	2	13.90	1	13.95	14.10	1	18,196	0.01%
2019/02/22	3	13.95	0	0.00	14.05	3	18,265	0.02%
2019/02/20	8	14.20	0	0.00	14.20	8	18,544	0.04%
2019/02/19	0	0.00	1	14.20	14.40	-1	18,906	-0.01%
2019/02/18	0	0.00	4	14.30	14.10	-4	19,488	-0.02%
2019/02/14	1	14.00	5	14.05	14.10	-4	19,259	-0.02%
2019/02/13	0	0.00	3	14.02	13.65	-3	18,769	-0.02%
2019/01/30	0	0.00	1	13.25	13.25	-1	18,532	-0.01%
2019/01/25	0	0.00	2	13.30	13.15	-2	18,707	-0.01%
2019/01/24	2	13.25	1	13.40	13.25	1	18,874	0.01%
2019/01/22	1	13.15	1	13.20	13.10	0	19,032	0.00%
2019/01/21	5	13.85	1	14.00	13.90	4	18,660	0.02%
2019/01/18	5	13.89	1	13.80	13.90	4	18,513	0.02%
2019/01/17	1	13.90	2	14.00	13.75	-1	18,514	-0.01%
2019/01/16	1	13.95	1	13.80	13.90	0	18,396	0.00%
2019/01/15	17	13.89	18	13.70	13.65	-1	18,118	-0.01%
2019/01/14	1.5	13.33	0	0.00	13.45	1.5	17,558	0.01%
2019/01/10	4	13.64	0	0.00	13.45	4	17,403	0.02%
2019/01/09	0	0.00	2	14.15	14.00	-2	17,156	-0.01%
2019/01/08	31	14.35	37	14.38	14.55	-6	16,910	-0.04%
2019/01/07	9	13.70	16	14.19	14.40	-7	16,250	-0.04%
2019/01/04	6	13.35	1	13.10	13.10	5	15,488	0.03%
2019/01/03	0	0.00	2	13.43	13.45	-2	15,492	-0.01%
2019/01/02	10	13.35	8	13.20	13.15	2	15,392	0.01%
2018/12/27	20	13.50	23	13.13	13.05	-3	15,497	-0.02%
2018/12/25	4	13.43	6	13.43	13.50	-2	15,415	-0.01%
2018/12/24	10	13.20	10	13.23	13.15	0	15,171	0.00%
2018/12/22	0	0.00	2	13.23	13.25	-2	15,044	-0.01%
2018/12/17	1	12.60	0	0.00	12.30	1	15,113	0.01%
2018/12/14	0	0.00	3	12.00	12.60	-3	15,534	-0.02%
2018/12/13	0	0.00	3	12.55	12.25	-3	15,407	-0.02%
2018/12/11	6	13.07	4	13.05	12.90	2	15,285	0.01%
2018/12/10	28	13.71	19	13.86	13.60	9	15,357	0.06%
2018/12/07	7	12.94	24	13.24	13.75	-17	14,342	-0.12%
2018/12/06	24	13.44	7	13.15	12.50	17	14,332	0.12%
2018/12/05	12	13.18	16	13.39	13.75	-4	14,145	-0.03%
2018/12/04	5	13.15	17	13.32	13.20	-12	14,467	-0.08%
2018/12/03	0	0.00	54	12.91	12.85	-54	14,798	-0.36%
2018/11/29	13	12.19	9	12.15	12.10	4	16,645	0.02%
2018/11/23	3	12.30	3	12.45	12.40	0	16,524	0.00%
2018/11/22	24	12.68	26	12.59	12.30	-2	16,605	-0.01%
2018/11/21	0	0.00	12	12.99	13.10	-12	16,482	-0.07%
2018/11/20	2	12.75	0	0.00	12.95	2	16,511	0.01%
2018/11/19	9	13.05	16	13.04	13.15	-7	16,536	-0.04%
2018/11/16	18	13.10	34	13.11	13.00	-16	16,487	-0.10%
2018/11/15	122	12.23	95	12.31	12.50	27	16,133	0.17%	大買/
2018/11/14	0	0.00	2	11.85	11.85	-2	16,585	-0.01%
2018/11/12	2	10.45	2	10.70	10.65	0	18,723	0.00%
2018/11/02	1	10.65	0	0.00	10.30	1	20,935	0.00%
2018/11/01	0	0.00	1	10.30	10.65	-1	20,773	0.00%
2018/10/31	0	0.00	2	10.05	10.20	-2	20,560	-0.01%
2018/10/30	2	9.93	0	0.00	9.86	2	20,460	0.01%
2018/10/25	1	9.55	0	0.00	9.43	1	20,159	0.00%
2018/10/23	2	10.20	2	10.05	10.05	0	20,000	0.00%
2018/10/22	0	0.00	3	10.25	10.25	-3	19,977	-0.02%
2018/10/16	0	0.00	1	10.60	10.45	-1	19,689	-0.01%
2018/10/12	1	9.68	6	10.25	10.40	-5	19,446	-0.03%
2018/10/11	50	9.92	0	0.00	9.77	50	19,307	0.26%
2018/10/08	0	0.00	3	11.20	11.15	-3	19,037	-0.02%
2018/10/05	1	11.00	0	0.00	11.05	1	18,940	0.01%
2018/10/04	16	11.79	12	11.54	11.50	4	18,673	0.02%
2018/10/03	0	0.00	1	11.45	11.45	-1	18,707	-0.01%
2018/09/27	3	12.65	0	0.00	12.30	3	18,060	0.02%
2018/09/21	1	12.65	0	0.00	12.45	1	17,549	0.01%
2018/09/20	2	12.43	80	12.25	12.25	-78	17,320	-0.45%
2018/09/19	0	0.00	3	13.27	13.05	-3	16,795	-0.02%
2018/09/18	1	13.35	0	0.00	13.30	1	16,584	0.01%
2018/09/17	15	13.51	0	0.00	13.50	15	16,401	0.09%
2018/09/14	1	13.95	2	13.85	14.00	-1	16,153	-0.01%
2018/09/13	4	12.73	4	13.20	13.20	0	15,673	0.00%
2018/09/12	16	13.32	0	0.00	13.20	16	15,263	0.10%
2018/09/11	0	0.00	6	13.33	13.90	-6	14,759	-0.04%
2018/09/10	2	13.05	0	0.00	13.05	2	14,108	0.01%
2018/09/07	10	14.46	10	14.63	14.45	0	13,489	0.00%
2018/09/06	35	14.76	2	14.85	14.70	33	12,912	0.26%
2018/09/05	3	16.35	2	15.35	15.10	1	12,083	0.01%
2018/09/03	1	15.65	1	16.10	15.65	0	10,756	0.00%
2018/08/31	2	16.60	4	16.43	16.70	-2	10,728	-0.02%
2018/08/30	2	16.20	4	16.13	16.00	-2	10,548	-0.02%
2018/08/29	0	0.00	6	15.90	16.10	-6	10,415	-0.06%
2018/08/28	6	15.34	0	0.00	15.20	6	10,336	0.06%
2018/08/24	1	15.40	20	15.15	15.05	-19	10,035	-0.19%
2018/08/23	20	15.61	3	15.65	16.00	17	9,818	0.17%
2018/08/22	0	0.00	3	15.20	15.05	-3	9,524	-0.03%
2018/08/21	21	14.65	19	14.97	15.30	2	9,321	0.02%
2018/08/20	6	14.25	5	14.24	14.20	1	7,900	0.01%
2018/08/17	54	14.00	1	14.05	14.30	53	6,493	0.82%
2018/08/16	20	12.30	21	12.30	13.00	-1	5,438	-0.02%
2018/08/15	0	0.00	17	12.05	12.20	-17	4,606	-0.37%
2018/08/14	0	0.00	100	10.88	11.25	-100	3,657	-2.73%
2018/08/10	0	0.00	50	10.40	10.45	-50	3,020	-1.66%
2018/06/21	2	10.10	2	10.10	10.05	0	2,644	0.00%
2018/06/14	2	10.20	2	10.25	10.40	0	2,573	0.00%
2018/06/13	0	0.00	0.2	10.25	10.25	-0.2	2,509	-0.01%
2018/06/12	0	0.00	4	10.43	10.60	-4	2,438	-0.16%
2018/06/11	0	0.00	60	10.31	10.40	-60	2,359	-2.54%
2018/06/08	0	0.00	50	10.25	10.10	-50	2,261	-2.21%
2018/05/18	4	9.11	0	0.00	9.03	4	1,890	0.21%
2018/05/10	0	0.00	2	9.50	9.50	-2	1,980	-0.10%
2018/05/08	3	9.53	1	9.60	9.50	2	2,023	0.10%
2018/04/16	0	0.00	10	9.97	9.92	-10	2,411	-0.41%
2018/04/13	0	0.00	1	10.15	10.10	-1	2,454	-0.04%
2018/04/12	10	9.85	0	0.00	10.00	10	2,602	0.38%
2018/03/29	1	9.96	0	0.00	9.83	1	2,842	0.04%
2018/03/05	3	9.38	0	0.00	9.31	3	4,342	0.07%
2018/02/23	0	0.00	18	9.44	9.40	-18	4,775	-0.38%
2018/02/09	1	8.65	0	0.00	8.60	1	4,999	0.02%
2018/02/07	50	9.28	0	0.00	9.20	50	5,073	0.99%
2018/02/06	100	9.47	5	9.80	9.05	95	5,226	1.82%
2018/01/31	100	10.30	0	0.00	10.25	100	5,500	1.82%
2018/01/24	0	0.00	2	10.25	10.15	-2	6,628	-0.03%
2018/01/23	2	10.20	0	0.00	10.15	2	6,663	0.03%
2018/01/19	3	10.40	0	0.00	10.35	3	6,752	0.04%
2018/01/16	0	0.00	13	10.55	10.55	-13	6,963	-0.19%
2018/01/11	3	10.55	0	0.00	10.45	3	6,785	0.04%
2018/01/10	0	0.00	4	10.50	10.45	-4	6,692	-0.06%
2018/01/08	0	0.00	1	10.90	10.90	-1	6,553	-0.02%
2018/01/02	4	10.63	0	0.00	10.75	4	6,219	0.06%