金像電 (2368)-凱基-汐止券商分點個股進出

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
192.5
漲跌
▲5.5
漲幅
+2.94%
成交量
5,834張
產業
上市電子零組件類股
1485人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金像電 (2368)籌碼相關－凱基-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/26	0	0.00	1.3	192.90	192.50	-1.3	9,791	-0.01%
2024/04/25	1.3	188.12	0	0.00	187.00	1.3	9,799	0.01%
2024/04/24	0	196.00	1	197.00	196.50	-1	9,812	-0.01%
2024/04/22	0.1	183.50	0	0.00	182.00	0.1	9,666	0.00%
2024/04/19	1.2	198.29	0	0.00	196.00	1.2	9,531	0.01%
2024/04/18	1	206.00	0	0.00	205.00	1	9,488	0.01%
2024/04/17	3.1	201.58	0	0.00	201.50	3.1	9,472	0.03%
2024/04/16	0.1	203.00	0	0.00	201.50	0.1	9,455	0.00%
2024/04/15	4.4	213.99	0	0.00	212.50	4.4	9,443	0.05%
2024/04/12	0.5	230.00	0	0.00	229.50	0.5	9,313	0.01%
2024/04/11	1	228.00	0	0.00	229.50	1	9,337	0.01%
2024/04/10	1.1	236.86	0	0.00	230.50	1.1	9,333	0.01%
2024/04/09	1	239.00	0	0.00	237.00	1	9,352	0.01%
2024/04/08	1	244.00	1	245.00	242.50	0	9,345	0.00%
2024/04/03	2	238.25	5	239.10	241.00	-3	9,259	-0.03%
2024/04/02	7	236.36	1.1	240.56	234.00	5.9	9,240	0.06%
2024/04/01	1	245.00	1.1	246.68	245.00	-0.1	9,145	0.00%
2024/03/29	0	0.00	9	248.89	245.50	-9	9,152	-0.10%
2024/03/28	5	247.30	1	246.50	244.50	4	9,107	0.04%
2024/03/27	0	0.00	0.5	254.50	251.00	-0.5	9,052	-0.01%
2024/03/26	3	242.83	1	251.50	242.00	2	8,927	0.02%
2024/03/22	2.1	246.26	7.1	245.13	247.50	-5	8,866	-0.06%
2024/03/21	1	233.50	0	0.00	233.50	1	8,668	0.01%
2024/03/20	0	0.00	2	231.25	229.50	-2	8,699	-0.02%
2024/03/19	7	231.07	2	227.50	229.50	5	8,751	0.06%
2024/03/18	5	238.50	5	238.20	238.00	0	8,684	0.00%
2024/03/15	0.3	229.17	3	234.33	232.50	-2.7	8,689	-0.03%
2024/03/14	2.3	222.88	1	222.00	220.50	1.3	8,659	0.01%
2024/03/13	5.1	229.84	2	245.00	229.00	3.1	8,739	0.04%
2024/03/12	5	240.60	3	242.50	242.50	2	8,651	0.02%
2024/03/11	1	250.00	1	255.00	248.00	0	8,593	0.00%
2024/03/08	5.5	255.36	0	0.00	249.50	5.5	8,641	0.06%
2024/03/07	5.2	266.55	2	252.50	252.50	3.2	8,595	0.04%
2024/03/06	3	262.50	5.1	268.17	274.50	-2.1	8,335	-0.03%
2024/03/05	3	259.00	8	264.94	265.50	-5	8,341	-0.06%
2024/03/04	9	259.67	4	262.50	259.00	5	8,359	0.06%
2024/03/01	3	263.34	6	265.08	261.50	-3	8,322	-0.04%
2024/02/29	0.2	255.34	1	255.00	257.00	-0.8	8,274	-0.01%
2024/02/27	7	257.79	0	0.00	252.50	7	8,255	0.08%
2024/02/26	5	261.00	5	261.50	261.50	0	8,170	0.00%
2024/02/23	0.1	260.50	5	264.80	262.00	-4.9	8,128	-0.06%
2024/02/22	8.1	260.55	6	262.92	255.50	2.1	8,003	0.03%
2024/02/21	1	256.50	0	0.00	259.50	1	7,836	0.01%
2024/02/20	1	254.00	0	0.00	261.50	1	7,793	0.01%
2024/02/19	5	271.70	2.2	279.86	265.00	2.8	7,781	0.04%
2024/02/16	2	269.00	2	272.00	275.00	0	7,674	0.00%
2024/02/15	0	0.00	2	273.00	273.00	-2	7,656	-0.03%
2024/02/05	11	251.45	2	246.50	248.50	9	7,528	0.12%
2024/02/02	1	241.00	1.1	240.64	241.00	-0.1	7,755	0.00%
2024/02/01	1	231.00	0	0.00	231.50	1	7,649	0.01%
2024/01/31	2	232.25	0	0.00	229.00	2	7,741	0.03%
2024/01/30	0	0.00	1	233.00	234.00	-1	7,738	-0.01%
2024/01/25	5	224.10	7.2	223.01	222.50	-2.2	7,651	-0.03%
2024/01/24	0	0.00	3	220.00	216.50	-3	7,583	-0.04%
2024/01/23	2	221.50	3	221.17	221.50	-1	7,645	-0.01%
2024/01/22	0.1	218.00	4.3	218.19	222.00	-4.2	7,580	-0.06%
2024/01/19	4	204.13	0	0.00	204.00	4	7,423	0.05%
2024/01/18	1	203.00	0	0.00	200.50	1	7,433	0.01%
2024/01/17	2	211.00	0	0.00	210.50	2	7,369	0.03%
2024/01/15	0	0.00	3	214.00	216.00	-3	7,379	-0.04%
2024/01/10	0.1	198.00	0	0.00	200.00	0.1	7,509	0.00%
2024/01/09	1	204.00	0	0.00	195.50	1	7,541	0.01%
2024/01/05	3	210.50	0	0.00	205.50	3	7,562	0.04%
2024/01/03	1	211.00	0	0.00	218.50	1	7,637	0.01%
2024/01/02	0	0.00	2	219.25	218.00	-2	7,643	-0.03%
2023/12/29	0	0.00	1	218.50	218.00	-1	7,716	-0.01%
2023/12/28	3	214.83	1	220.50	214.50	2	7,853	0.03%
2023/12/27	1	215.50	0	0.00	217.00	1	8,073	0.01%
2023/12/25	1	219.00	0.2	216.00	213.50	0.8	8,610	0.01%
2023/12/22	1	217.00	2	217.50	217.00	-1	8,705	-0.01%
2023/12/21	2	210.50	1	210.50	210.50	1	8,828	0.01%
2023/12/20	1.7	213.41	0	0.00	213.50	1.7	9,114	0.02%
2023/12/15	1	213.50	0	0.00	215.50	1	9,288	0.01%
2023/12/12	1	218.50	0	0.00	219.50	1	9,358	0.01%
2023/12/11	9	231.00	6	227.67	220.50	3	9,350	0.03%
2023/12/08	12	238.33	13	236.62	238.00	-1	9,317	-0.01%
2023/12/06	10	217.50	10	219.25	223.50	0	9,168	0.00%
2023/12/05	1	211.50	0	0.00	212.00	1	9,163	0.01%
2023/12/04	1	230.00	0	0.00	224.00	1	9,137	0.01%
2023/11/29	0	0.00	3	223.00	225.00	-3	9,460	-0.03%
2023/11/28	1.1	217.64	0	0.00	217.50	1.1	9,624	0.01%
2023/11/27	1	214.00	1	212.50	211.50	0	9,746	0.00%
2023/11/24	1	216.00	0	0.00	217.50	1	9,920	0.01%
2023/11/23	2	220.25	1	219.00	215.50	1	9,995	0.01%
2023/11/16	1	223.00	1	217.50	220.50	0	10,939	0.00%
2023/11/15	3	229.33	3	232.67	229.00	0	10,990	0.00%
2023/11/14	5	230.70	8	230.75	232.00	-3	11,656	-0.03%
2023/11/13	3	216.67	2	225.00	217.00	1	12,092	0.01%
2023/11/10	9	220.50	13	223.92	220.50	-4	12,229	-0.03%
2023/11/09	2	215.00	2	208.00	215.00	0	12,137	0.00%
2023/11/08	2	209.00	3	201.67	209.00	-1	12,248	-0.01%
2023/11/07	2	200.50	5	198.70	200.00	-3	12,491	-0.02%
2023/11/06	3	196.33	3	193.83	197.50	0	12,660	0.00%
2023/11/03	1	190.00	1	190.00	189.00	0	12,868	0.00%
2023/10/31	2	185.00	2.8	176.86	176.00	-0.8	13,190	-0.01%
2023/10/30	3	186.50	2	185.50	185.50	1	13,269	0.01%
2023/10/27	1	187.00	1	186.50	186.50	0	13,444	0.00%
2023/10/26	1	193.00	0	0.00	187.00	1	13,636	0.01%
2023/10/24	3	200.50	4	193.63	201.50	-1	13,863	-0.01%
2023/10/20	1	193.00	1	190.50	192.50	0	14,232	0.00%
2023/10/19	3	198.67	1	195.00	197.50	2	14,457	0.01%
2023/10/18	2	202.50	6	202.67	198.50	-4	14,624	-0.03%
2023/10/17	2	207.50	2	217.50	207.50	0	14,675	0.00%
2023/10/16	3	214.83	3	215.00	215.00	0	14,732	0.00%
2023/10/13	9	223.56	19	221.42	223.00	-10	14,818	-0.07%
2023/10/12	10	223.50	0	0.00	223.50	10	14,832	0.07%
2023/10/11	6	218.00	6	220.83	218.00	0	14,997	0.00%
2023/10/06	12	223.50	13	221.38	221.00	-1	15,293	-0.01%
2023/10/05	12	222.38	11	220.91	222.50	1	15,490	0.01%
2023/10/03	1	220.00	1	225.00	219.00	0	15,759	0.00%
2023/10/02	14	217.07	16	226.56	215.50	-2	15,638	-0.01%
2023/09/28	2	219.50	3	214.67	219.50	-1	15,485	-0.01%
2023/09/27	2	209.25	2	208.00	211.50	0	15,348	0.00%
2023/09/26	7	206.00	6	210.92	204.00	1	15,546	0.01%
2023/09/25	0	0.00	2	212.75	211.00	-2	15,739	-0.01%
2023/09/22	1	190.50	0	0.00	201.00	1	15,794	0.01%
2023/09/20	2	193.00	1	193.00	193.50	1	15,888	0.01%
2023/09/19	0	0.00	1	193.00	190.00	-1	15,919	-0.01%
2023/09/18	3	199.33	1	197.50	193.00	2	15,947	0.01%
2023/09/14	3	199.00	3	197.00	199.50	0	16,237	0.00%
2023/09/12	0	0.00	7	200.50	200.00	-7	16,419	-0.04%
2023/09/11	6	201.17	4	208.00	199.00	2	16,718	0.01%
2023/09/08	6	206.83	3	208.00	208.50	3	16,660	0.02%
2023/09/06	16	216.41	17	216.91	216.50	-1	16,895	-0.01%
2023/09/05	2	207.00	0	0.00	208.00	2	16,863	0.01%
2023/09/04	2	201.50	3	203.67	206.00	-1	16,963	-0.01%
2023/09/01	16	201.72	29	204.38	201.00	-13	17,167	-0.08%
2023/08/31	5	211.40	1	214.00	215.50	4	17,119	0.02%
2023/08/30	5	208.00	5	206.80	208.50	0	17,335	0.00%
2023/08/29	2	199.75	0	0.00	201.00	2	17,494	0.01%
2023/08/28	3	202.67	3	206.00	202.00	0	17,497	0.00%
2023/08/25	3	207.83	1	207.00	207.00	2	17,578	0.01%
2023/08/24	30	218.00	25	217.60	216.50	5	17,675	0.03%
2023/08/23	3	208.50	7	205.07	209.00	-4	17,478	-0.02%
2023/08/22	5	202.22	5	205.40	201.50	0	17,694	0.00%
2023/08/21	5	202.40	4	208.00	201.50	1	18,190	0.01%
2023/08/18	17	205.53	15	207.13	203.50	2	18,218	0.01%
2023/08/17	13	204.08	17.1	197.23	206.50	-4.1	17,771	-0.02%
2023/08/16	10	181.50	3	184.33	188.00	7	17,637	0.04%
2023/08/15	7	179.71	10	180.30	180.00	-3	18,217	-0.02%
2023/08/14	17	174.47	12	174.33	173.50	5	18,299	0.03%
2023/08/11	2	176.96	6	174.67	178.50	-4	18,279	-0.02%
2023/08/10	16	166.16	13	166.77	166.50	3	18,003	0.02%
2023/08/09	0	0.00	1	175.00	179.00	-1	17,778	-0.01%
2023/08/08	6	172.33	8	170.75	172.00	-2	17,596	-0.01%
2023/08/07	10	165.50	10	168.00	168.00	0	17,423	0.00%
2023/08/04	3	158.17	1	159.00	158.50	2	17,245	0.01%
2023/08/02	2	164.50	2	166.00	157.50	0	17,111	0.00%
2023/07/31	3	170.83	1	180.50	169.50	2	16,856	0.01%
2023/07/28	2	178.50	11	175.68	178.50	-9	16,700	-0.05%
2023/07/27	15	175.83	14	179.00	176.00	1	16,663	0.01%
2023/07/26	3	176.33	2	179.00	174.50	1	16,436	0.01%
2023/07/25	6	181.25	2	190.50	177.00	4	16,360	0.02%
2023/07/24	12	184.25	15	187.20	188.50	-3	16,090	-0.02%
2023/07/21	0	0.00	1	182.00	181.00	-1	15,856	-0.01%
2023/07/20	0	0.00	2	175.75	175.50	-2	15,743	-0.01%
2023/07/19	4	171.75	13.3	174.37	171.50	-9.3	15,678	-0.06%
2023/07/18	0	0.00	1	180.00	178.00	-1	15,619	-0.01%
2023/07/17	13	178.35	0	0.00	176.50	13	15,444	0.08%
2023/07/14	8	179.94	4	181.13	182.00	4	15,399	0.03%
2023/07/13	3	183.67	5	179.20	180.00	-2	15,223	-0.01%
2023/07/12	6	166.83	6	167.25	170.00	0	15,013	0.00%
2023/07/11	4	163.50	4	159.75	163.50	0	14,816	0.00%
2023/07/10	5	154.70	8	149.75	155.00	-3	14,581	-0.02%
2023/07/07	3	147.67	0	0.00	148.50	3	14,598	0.02%
2023/07/06	5.1	150.51	3	150.33	149.00	2.1	14,706	0.01%
2023/07/05	2.1	154.52	2	155.50	154.50	0.1	14,620	0.00%
2023/07/04	4	153.50	3	154.00	155.50	1	14,613	0.01%
2023/07/03	5.3	151.83	14	151.43	153.00	-8.7	14,426	-0.06%
2023/06/30	6	143.50	3	141.83	146.00	3	14,134	0.02%
2023/06/29	5	139.00	4	139.00	139.00	1	13,829	0.01%
2023/06/28	0	0.00	3	137.67	138.00	-3	13,872	-0.02%
2023/06/27	2	134.50	0	0.00	135.00	2	13,928	0.01%
2023/06/26	1	138.50	1	138.50	138.50	0	13,986	0.00%
2023/06/21	1	142.50	1	141.50	142.00	0	13,981	0.00%
2023/06/20	19	142.00	19	142.74	142.00	0	14,126	0.00%
2023/06/19	4	139.13	5	138.90	140.00	-1	14,288	-0.01%
2023/06/16	5	139.60	5.8	139.43	139.50	-0.8	14,268	-0.01%
2023/06/15	2	134.75	4	137.38	138.00	-2	14,089	-0.01%
2023/06/14	2	134.25	0.1	134.50	134.50	1.9	13,778	0.01%
2023/06/13	11	138.59	1	138.00	136.00	10	13,742	0.07%
2023/06/12	14	136.07	11	137.23	135.00	3	13,569	0.02%
2023/06/09	13	139.27	17	137.44	139.00	-4	13,416	-0.03%
2023/06/08	7	134.00	4	134.50	133.00	3	13,188	0.02%
2023/06/07	1	135.00	4	134.75	134.50	-3	13,041	-0.02%
2023/06/06	9	130.28	4	133.00	130.00	5	13,003	0.04%
2023/06/05	17	131.53	20	131.65	133.00	-3	12,873	-0.02%
2023/06/02	5	125.50	8	126.88	128.00	-3	12,646	-0.02%
2023/06/01	2	122.75	2	124.25	125.00	0	12,322	0.00%
2023/05/31	27	122.67	21	122.36	122.00	6	12,268	0.05%
2023/05/30	11	123.55	26	123.19	125.00	-15	12,147	-0.12%
2023/05/29	11	121.95	6	125.00	121.50	5	12,068	0.04%
2023/05/26	25	122.36	13	123.35	121.50	12	12,263	0.10%
2023/05/25	5	120.90	8	117.69	122.50	-3	11,877	-0.03%
2023/05/24	7	110.93	4	109.74	111.50	3	11,324	0.03%
2023/05/23	5	110.50	4	114.50	110.50	1	11,271	0.01%
2023/05/22	17	113.50	29	114.26	113.50	-12	11,155	-0.11%
2023/05/19	7	110.50	11.9	108.89	113.50	-4.9	10,654	-0.05%
2023/05/18	2	99.80	9	101.64	103.50	-7	9,916	-0.07%
2023/05/17	1	98.30	2	96.55	97.90	-1	9,528	-0.01%
2023/05/16	3	95.73	0	0.00	95.10	3	9,364	0.03%
2023/05/12	3	94.67	1	94.60	95.50	2	9,433	0.02%
2023/05/11	2	96.10	0	0.00	95.00	2	9,485	0.02%
2023/05/10	2	96.40	4	96.20	96.20	-2	9,558	-0.02%
2023/05/05	2	98.60	3	97.80	98.10	-1	9,896	-0.01%
2023/05/04	0	0.00	3	96.00	96.70	-3	10,067	-0.03%
2023/05/02	1	99.00	0	0.00	98.20	1	10,195	0.01%
2023/04/28	0	0.00	1	98.50	98.60	-1	10,223	-0.01%
2023/04/26	1.1	95.08	0	0.00	98.40	1.1	10,172	0.01%
2023/04/25	3	97.47	9	99.20	96.40	-6	10,097	-0.06%
2023/04/24	0	100.50	14	101.21	101.50	-14	10,049	-0.14%
2023/04/21	13	98.99	0	0.00	98.20	13	10,022	0.13%
2023/04/20	1	99.60	0	0.00	100.00	1	10,003	0.01%
2023/04/19	2	102.50	2	102.50	101.50	0	10,094	0.00%
2023/04/18	2	100.75	11	101.05	101.50	-9	10,103	-0.09%
2023/04/17	10	102.50	3	102.33	102.50	7	10,135	0.07%
2023/04/14	13	100.27	11.9	99.83	99.20	1.1	10,082	0.01%
2023/04/13	10	101.00	1	101.00	99.30	9	10,044	0.09%
2023/04/12	2	102.50	0	0.00	102.50	2	9,937	0.02%
2023/04/11	8	103.63	5	103.40	103.00	3	9,756	0.03%
2023/04/10	10	98.19	11	98.76	98.80	-1	9,568	-0.01%
2023/04/07	2.1	95.78	0	0.00	95.30	2.1	9,463	0.02%
2023/03/31	1	97.60	0	0.00	97.30	1	9,237	0.01%
2023/03/30	0	0.00	5	97.78	97.80	-5	9,224	-0.05%
2023/03/29	8	96.96	7	98.69	96.70	1	9,142	0.01%
2023/03/28	0	0.00	1	98.10	97.70	-1	9,014	-0.01%
2023/03/27	11	96.53	12	97.83	98.00	-1	8,784	-0.01%
2023/03/24	1	94.50	3	93.93	94.00	-2	8,744	-0.02%
2023/03/23	0	0.00	1	93.20	93.20	-1	8,620	-0.01%
2023/03/22	12	95.81	12	94.54	95.40	0	8,401	0.00%
2023/03/13	1	89.30	0	0.00	89.30	1	7,659	0.01%
2023/03/10	11	88.44	10	87.70	87.70	1	7,646	0.01%
2023/03/09	2.1	88.92	3	89.10	89.40	-0.9	7,705	-0.01%
2023/03/08	0	0.00	13	93.05	92.50	-13	7,507	-0.17%
2023/03/07	14	92.38	0	0.00	93.00	14	7,641	0.18%
2023/03/06	1	91.70	0	0.00	90.90	1	7,540	0.01%
2023/03/03	1	90.90	1	91.30	90.40	0	7,685	0.00%
2023/03/01	10	90.81	9	92.10	90.80	1	7,713	0.01%
2023/02/24	11	90.89	13	91.78	92.10	-2	7,631	-0.03%
2023/02/23	10	88.90	10	89.00	89.00	0	7,430	0.00%
2023/02/15	1	87.60	1	87.00	87.10	0	7,865	0.00%
2023/02/13	21	86.44	20	85.80	86.50	1	8,196	0.01%
2023/02/10	2	85.20	1	85.20	85.10	1	8,434	0.01%
2023/02/09	1	86.30	0	0.00	86.90	1	8,363	0.01%
2023/02/03	2	93.75	0	0.00	93.40	2	8,194	0.02%
2023/02/02	1	89.90	3	91.07	93.50	-2	8,215	-0.02%
2023/02/01	12	88.63	10	89.10	89.10	2	8,135	0.02%
2023/01/30	0	0.00	0.4	89.30	88.00	-0.4	8,258	0.00%
2023/01/16	0	0.00	1	88.70	88.70	-1	8,462	-0.01%
2023/01/11	12	92.60	12	90.90	90.90	0	8,825	0.00%
2023/01/10	20	91.65	20	91.80	91.80	0	8,935	0.00%
2023/01/09	0.4	90.50	7	90.00	91.00	-6.7	9,201	-0.07%
2023/01/05	7	85.54	0	0.00	85.20	7	9,816	0.07%
2023/01/04	10	87.10	10	87.00	87.00	0	9,979	0.00%
2023/01/03	10.1	89.00	10	89.20	89.20	0.1	10,081	0.00%
2022/12/30	1	87.60	0	0.00	86.80	1	10,259	0.01%
2022/12/22	0.1	90.00	0	0.00	89.40	0.1	12,229	0.00%
2022/12/20	0.1	92.50	0	0.00	91.80	0.1	12,656	0.00%
2022/12/16	1	93.70	0	0.00	95.70	1	13,483	0.01%
2022/12/14	0	0.00	5	96.60	97.00	-5	13,841	-0.04%
2022/12/12	0	0.00	1	94.00	95.50	-1	14,126	-0.01%
2022/12/06	3	98.53	2	98.80	97.90	1	14,235	0.01%
2022/12/01	1	100.00	3	99.63	100.50	-2	14,353	-0.01%
2022/11/30	0	0.00	2.9	97.67	97.50	-2.9	14,355	-0.02%
2022/11/29	9	98.97	2	97.80	97.50	7	14,502	0.05%
2022/11/28	0	0.00	1.1	101.00	102.50	-1.1	14,402	-0.01%
2022/11/25	6	99.77	5	101.00	100.00	1	14,421	0.01%
2022/11/24	6	100.25	5	100.38	100.50	1	14,483	0.01%
2022/11/23	2	98.30	2	98.40	98.70	0	14,507	0.00%
2022/11/22	11	96.61	10	97.10	97.10	1	14,530	0.01%
2022/11/21	16	100.44	11	98.68	98.50	5	14,571	0.03%
2022/11/18	1	98.50	1	100.50	97.10	0	14,534	0.00%
2022/11/17	0	0.00	1	98.50	98.70	-1	14,434	-0.01%
2022/11/16	10	97.90	1	97.20	96.80	9	14,513	0.06%
2022/11/15	0	0.00	2	95.75	95.60	-2	14,608	-0.01%
2022/11/14	1	95.00	1	96.70	97.30	0	14,948	0.00%
2022/11/11	2	96.05	1	96.50	94.00	1	15,166	0.01%
2022/11/10	0	0.00	11	94.00	94.00	-11	15,028	-0.07%
2022/11/09	0	0.00	1	92.20	92.00	-1	15,278	-0.01%
2022/11/08	0	0.00	2	91.75	89.20	-2	15,431	-0.01%
2022/11/07	11	89.15	1	89.40	87.60	10	15,185	0.07%
2022/11/03	0	0.00	3	87.80	87.80	-3	15,102	-0.02%
2022/11/02	8	87.19	6	88.17	88.20	2	15,053	0.01%
2022/10/31	6	83.77	5	84.60	85.60	1	14,949	0.01%
2022/10/28	16	82.39	17	82.19	82.10	-1	14,853	-0.01%
2022/10/26	0	0.00	30	77.70	76.90	-30	14,684	-0.20%
2022/10/24	5	81.50	5	81.38	80.00	0	14,785	0.00%
2022/10/21	1	81.80	2	81.00	79.90	-1	14,848	-0.01%
2022/10/20	2	80.65	2	79.80	82.30	0	14,883	0.00%
2022/10/18	35	85.54	2	83.15	83.00	33	15,190	0.22%
2022/10/17	2	84.45	16	83.88	84.60	-14	15,263	-0.09%
2022/10/14	9	88.23	8	92.13	88.00	1	15,056	0.01%
2022/10/13	25	89.50	25	90.60	88.80	0	14,846	0.00%
2022/10/12	27	87.21	12	90.06	90.50	15	14,838	0.10%
2022/10/11	1	87.20	15	86.64	85.10	-14	15,139	-0.09%
2022/10/07	20	95.54	6	94.32	91.50	14	15,242	0.09%
2022/10/06	23	94.80	22	95.09	94.80	1	15,505	0.01%
2022/10/05	3	94.63	3	94.93	94.60	0	15,616	0.00%
2022/10/04	9	92.78	7	95.91	92.90	2	15,765	0.01%
2022/10/03	5.1	94.05	7	94.61	93.80	-1.9	15,903	-0.01%
2022/09/30	2	90.80	2	88.35	92.80	0	15,691	0.00%
2022/09/29	7	88.93	5	86.38	86.00	2	15,337	0.01%
2022/09/28	3	93.20	4	91.25	89.20	-1	15,337	-0.01%
2022/09/27	2.1	97.62	2	94.40	94.00	0.1	15,426	0.00%
2022/09/26	19	96.98	19	96.94	97.00	0	15,254	0.00%
2022/09/22	4	91.75	3.9	93.60	95.00	0.1	14,706	0.00%
2022/09/21	1	92.10	1	92.60	93.70	0	14,786	0.00%
2022/09/20	2.1	89.40	0	0.00	91.10	2.1	14,894	0.01%
2022/09/19	0	0.00	0.9	90.00	88.10	-0.9	15,034	-0.01%
2022/09/05	1	79.00	0	0.00	78.60	1	15,777	0.01%
2022/09/02	0	0.00	1	80.90	80.10	-1	16,650	-0.01%
2022/09/01	1	81.90	1	82.80	81.00	0	17,967	0.00%
2022/08/25	0	0.00	1	83.50	83.80	-1	18,032	-0.01%
2022/08/24	2	82.40	1	81.10	80.30	1	17,975	0.01%
2022/08/22	41	83.63	52	82.79	82.10	-11	18,094	-0.06%
2022/08/19	10	84.40	12	83.21	83.10	-2	18,040	-0.01%
2022/08/18	7	82.51	1	83.30	83.00	6	18,263	0.03%
2022/08/17	6	82.70	46	82.56	82.70	-40	18,257	-0.22%
2022/08/16	22	82.30	28	81.99	82.30	-6	18,279	-0.03%
2022/08/15	5	80.50	8	79.68	80.50	-3	18,163	-0.02%
2022/08/12	58	79.80	18	78.80	78.60	40	18,131	0.22%
2022/08/11	10	79.57	8	80.53	79.00	2	18,111	0.01%
2022/08/10	13	79.46	3	79.10	79.30	10	18,135	0.06%
2022/08/09	13	76.02	13	77.38	77.50	0	17,820	0.00%
2022/08/08	1	72.80	0	0.00	73.90	1	17,699	0.01%
2022/08/05	3	72.00	0	0.00	72.00	3	17,868	0.02%
2022/07/29	2	81.20	2	81.45	81.30	0	17,828	0.00%
2022/07/28	0	0.00	15	82.00	81.30	-15	18,013	-0.08%
2022/07/27	15	80.90	0	0.00	82.00	15	17,969	0.08%
2022/07/26	0	0.00	2	80.80	80.60	-2	17,962	-0.01%
2022/07/25	0	0.00	4	84.18	82.00	-4	18,124	-0.02%
2022/07/21	0	0.00	3	82.47	82.70	-3	18,378	-0.02%
2022/07/20	17	82.45	17	82.05	82.00	0	18,350	0.00%
2022/07/19	1	80.10	1	79.90	79.30	0	18,343	0.00%
2022/07/15	20	78.94	18	78.82	78.10	2	18,611	0.01%
2022/07/14	14	75.79	16	76.58	78.00	-2	18,439	-0.01%
2022/07/13	1	72.60	0	0.00	72.80	1	18,099	0.01%
2022/07/12	1	69.50	0	0.00	69.30	1	17,954	0.01%
2022/07/11	5	72.20	7	72.11	73.00	-2	17,971	-0.01%
2022/07/08	5	71.96	15	71.07	72.00	-10	17,874	-0.06%
2022/07/07	33	68.57	33	67.29	69.60	0	17,515	0.00%
2022/07/06	0	0.00	10	66.92	67.80	-10	17,041	-0.06%
2022/07/05	15	66.19	5	68.54	66.70	10	16,886	0.06%
2022/07/04	12	68.13	3	66.60	67.80	9	16,571	0.05%
2022/07/01	12	70.86	13	69.12	68.50	-1	16,229	-0.01%
2022/06/30	6	78.35	7	79.59	76.10	-1	15,884	-0.01%
2022/06/29	6	84.78	11	84.72	84.50	-5	15,899	-0.03%
2022/06/28	2	85.60	1	84.80	84.50	1	15,979	0.01%
2022/06/27	1	84.60	0	0.00	85.50	1	16,184	0.01%
2022/06/24	0	0.00	1	84.80	83.00	-1	16,060	-0.01%
2022/06/23	2	80.75	2	80.30	79.50	0	15,859	0.00%
2022/06/22	0	0.00	13	78.80	78.60	-13	15,933	-0.08%
2022/06/21	1	79.30	0	0.00	80.90	1	15,950	0.01%
2022/06/20	16	79.54	1	80.40	78.00	15	16,223	0.09%
2022/06/15	3	88.77	4	89.05	87.60	-1	16,094	-0.01%
2022/06/14	5	91.50	11	90.85	91.00	-6	15,995	-0.04%
2022/06/13	7	93.19	6	92.90	93.70	1	15,559	0.01%
2022/06/10	2	89.35	23	89.67	92.90	-21	14,723	-0.14%
2022/06/09	5	83.92	4	83.58	84.50	1	13,433	0.01%
2022/06/08	0	0.00	1	80.60	79.80	-1	13,093	-0.01%
2022/06/02	1	81.90	0	0.00	81.10	1	13,452	0.01%
2022/06/01	1	82.70	2	81.80	81.00	-1	13,610	-0.01%
2022/05/31	7	81.51	1	80.90	81.30	6	13,574	0.04%
2022/05/30	5	80.02	6	79.90	80.90	-1	13,569	-0.01%
2022/05/27	1	78.20	0	0.00	77.60	1	13,579	0.01%
2022/05/26	39	78.38	16	79.13	76.10	23	13,660	0.17%
2022/05/25	14	79.84	10	79.80	79.80	4	13,603	0.03%
2022/05/24	1	80.30	2	80.00	79.40	-1	13,724	-0.01%
2022/05/20	6	82.10	0	0.00	81.60	6	13,890	0.04%
2022/05/18	3	85.40	9	88.00	85.40	-6	14,076	-0.04%
2022/05/17	2	86.00	1	85.90	87.10	1	14,059	0.01%
2022/05/16	5	87.28	5	86.52	86.10	0	14,156	0.00%
2022/05/13	14	85.27	12	84.57	85.50	2	14,000	0.01%
2022/05/11	4	82.33	4	82.70	82.20	0	13,722	0.00%
2022/05/09	14	83.64	13	83.43	83.50	1	13,933	0.01%
2022/05/06	1	81.80	0	0.00	81.80	1	14,152	0.01%
2022/05/05	4	86.88	7	85.84	85.00	-3	14,313	-0.02%
2022/05/04	2	84.70	0	0.00	84.70	2	14,319	0.01%
2022/05/03	2	83.70	4	83.15	83.60	-2	14,642	-0.01%
2022/04/29	11	83.22	25	84.01	83.00	-14	14,949	-0.09%
2022/04/28	16	84.74	6	84.40	84.40	10	15,188	0.07%
2022/04/27	2	76.80	6	81.12	82.20	-4	15,409	-0.03%
2022/04/26	6	79.95	0	0.00	78.90	6	15,952	0.04%
2022/04/25	6	79.37	4	81.05	78.20	2	17,592	0.01%
2022/04/22	11	84.83	0	0.00	83.20	11	18,309	0.06%
2022/04/21	10	88.40	20	87.80	88.60	-10	18,150	-0.06%
2022/04/20	1	83.60	0	0.00	83.90	1	17,843	0.01%
2022/04/18	0	0.00	1	79.40	79.00	-1	17,769	-0.01%
2022/04/15	1	80.60	0	0.00	80.40	1	17,699	0.01%
2022/04/14	0	0.00	1	83.90	84.70	-1	17,725	-0.01%
2022/04/13	1	81.20	0	0.00	82.70	1	17,740	0.01%
2022/04/11	3	80.60	3	84.60	80.60	0	18,185	0.00%
2022/04/08	5	86.60	3	86.20	84.30	2	18,338	0.01%
2022/04/07	0	0.00	1	84.70	83.70	-1	18,264	-0.01%
2022/04/06	2	89.40	1	86.50	86.50	1	18,269	0.01%
2022/04/01	6	88.87	7.1	88.96	88.10	-1.1	18,349	-0.01%
2022/03/31	2	85.00	1	85.80	85.00	1	18,987	0.01%
2022/03/30	7	87.71	19	87.34	87.50	-12	19,497	-0.06%
2022/03/29	3	85.03	2	85.45	84.90	1	19,574	0.01%
2022/03/28	2	84.30	2	84.60	84.10	0	19,911	0.00%
2022/03/25	4.1	83.68	1	84.40	84.30	3.1	20,157	0.02%
2022/03/24	0	0.00	3.2	84.56	84.60	-3.2	19,981	-0.02%
2022/03/23	9	84.40	5	83.98	84.00	4	19,952	0.02%
2022/03/22	11	83.59	5	83.50	83.20	6	19,614	0.03%
2022/03/21	4	81.23	14	81.09	81.10	-10	19,165	-0.05%
2022/03/18	1	79.50	5.1	79.60	80.20	-4.1	19,076	-0.02%
2022/03/17	9	74.74	1	75.70	78.00	8	18,924	0.04%
2022/03/16	2	71.80	0	0.00	72.70	2	18,806	0.01%
2022/03/15	0.1	74.10	0	0.00	73.70	0.1	19,070	0.00%
2022/03/11	0	0.00	11	77.20	77.50	-11	19,096	-0.06%
2022/03/10	0	0.00	1	77.50	77.40	-1	19,112	-0.01%
2022/03/08	15	74.41	0	0.00	73.00	15	19,352	0.08%
2022/03/07	1	75.70	0	0.00	75.90	1	19,490	0.01%
2022/03/04	11	80.60	0	0.00	79.90	11	19,604	0.06%
2022/03/03	0	0.00	1	82.50	81.20	-1	19,587	-0.01%
2022/03/02	2	81.70	0	0.00	82.00	2	19,606	0.01%
2022/03/01	0	0.00	16	83.08	83.00	-16	19,523	-0.08%
2022/02/25	10	81.91	0	0.00	80.70	10	19,416	0.05%
2022/02/24	0	0.00	10	80.86	80.90	-10	19,268	-0.05%
2022/02/23	2	82.40	0	0.00	82.60	2	19,255	0.01%
2022/02/21	3.6	82.36	2	83.00	81.50	1.6	19,734	0.01%
2022/02/17	0	0.00	1	81.10	81.70	-1	19,788	-0.01%
2022/02/16	0	0.00	1	81.70	82.20	-1	20,081	0.00%
2022/02/15	4	79.93	3	81.40	79.70	1	20,243	0.00%
2022/02/11	8	80.98	11	80.97	80.50	-3	20,318	-0.01%
2022/02/09	2	81.50	2	82.10	82.00	0	20,238	0.00%
2022/02/08	5	81.58	1	80.00	82.30	4	20,134	0.02%
2022/01/26	6	75.50	6	74.55	75.30	0	19,988	0.00%
2022/01/25	1	76.00	1	75.80	74.60	0	20,253	0.00%
2022/01/24	23	79.36	20	78.00	78.40	3	19,943	0.02%
2022/01/21	4	80.88	22.3	80.69	79.80	-18.3	19,748	-0.09%
2022/01/20	33.3	84.64	11	84.26	84.20	22.3	19,449	0.11%
2022/01/19	10	85.49	31	86.35	88.50	-21	19,270	-0.11%
2022/01/18	30	84.78	29	85.60	86.50	1	18,766	0.01%
2022/01/17	1	81.30	10	80.84	81.90	-9	17,478	-0.05%
2022/01/14	1	74.60	0	0.00	74.60	1	17,043	0.01%
2022/01/12	1	73.00	0	0.00	73.10	1	17,087	0.01%
2022/01/10	1.1	74.00	0	0.00	74.40	1.1	17,230	0.01%
2022/01/06	0.1	75.70	2	75.90	75.70	-1.9	17,216	-0.01%
2022/01/05	1	77.30	2	77.35	76.90	-1	17,223	-0.01%
2022/01/04	8	79.45	5	79.58	79.80	3	17,119	0.02%
2022/01/03	0	0.00	2	78.25	78.40	-2	17,047	-0.01%
2021/12/29	2	76.05	1	76.30	77.00	1	17,188	0.01%
2021/12/28	11	77.70	12	75.88	75.30	-1	17,376	-0.01%
2021/12/27	27.1	80.11	29	78.60	76.80	-1.9	17,290	-0.01%
2021/12/24	9	79.29	11	79.13	79.50	-2	16,521	-0.01%
2021/12/23	25.1	77.18	25	76.97	76.10	0.1	16,079	0.00%
2021/12/22	7.1	76.46	19	76.95	76.80	-11.9	16,097	-0.07%
2021/12/21	6	74.55	4	74.80	74.80	2	16,350	0.01%
2021/12/17	0	0.00	2	71.70	71.80	-2	17,353	-0.01%
2021/12/16	1	72.80	4	72.60	72.90	-3	18,473	-0.02%
2021/12/14	2	69.70	0	0.00	69.70	2	19,915	0.01%
2021/12/10	2	72.00	0	0.00	71.80	2	20,003	0.01%
2021/12/09	10	74.47	9	73.18	71.80	1	20,153	0.00%
2021/12/08	0	0.00	1	72.00	71.70	-1	20,243	0.00%
2021/12/07	4	71.30	0	0.00	71.40	4	20,510	0.02%
2021/12/03	0	0.00	10	73.10	73.10	-10	21,083	-0.05%
2021/12/02	4	74.80	0	0.00	73.40	4	21,248	0.02%
2021/12/01	2	74.75	3	74.27	74.80	-1	21,001	0.00%
2021/11/30	3	72.23	3	72.30	71.90	0	20,871	0.00%
2021/11/29	1	67.60	1	70.10	70.20	0	20,898	0.00%
2021/11/26	3	68.40	0	0.00	68.60	3	21,168	0.01%
2021/11/24	0	0.00	1	70.50	71.70	-1	21,825	0.00%
2021/11/23	1	70.40	0	0.00	69.50	1	22,059	0.00%
2021/11/22	2	71.85	0	0.00	71.20	2	22,250	0.01%
2021/11/19	4	71.95	2	72.35	72.00	2	22,468	0.01%
2021/11/18	6.1	75.37	10	77.03	74.30	-3.9	22,692	-0.02%
2021/11/17	2	75.20	3	76.03	76.60	-1	22,937	0.00%
2021/11/16	8	76.33	11	76.54	76.10	-3	23,234	-0.01%
2021/11/15	20	76.67	28	76.30	77.10	-8	23,129	-0.03%
2021/11/12	1	73.00	23	73.00	72.90	-22	22,814	-0.10%
2021/11/11	0	0.00	1	69.80	70.30	-1	22,494	0.00%
2021/11/10	2	69.50	0	0.00	69.30	2	22,421	0.01%
2021/11/09	1.4	71.24	2	71.40	71.40	-0.6	22,333	0.00%
2021/11/08	0	0.00	2	70.45	68.90	-2	22,056	-0.01%
2021/11/05	5	70.92	3	70.70	69.80	2	22,045	0.01%
2021/11/04	21	71.07	3	71.20	70.50	18	21,995	0.08%
2021/11/03	10	69.30	16	68.76	69.20	-6	21,721	-0.03%
2021/11/02	10	69.60	14	68.46	68.70	-4	21,595	-0.02%
2021/11/01	0	0.00	10	66.55	66.80	-10	21,179	-0.05%
2021/10/29	13	66.72	3	66.97	66.40	10	21,456	0.05%
2021/10/28	10	66.26	6	66.47	66.10	4	21,356	0.02%
2021/10/27	18	66.47	6	67.00	66.50	12	21,276	0.06%
2021/10/26	3	66.53	3	66.87	66.10	0	21,051	0.00%
2021/10/25	9	67.27	8	66.85	67.60	1	20,900	0.00%
2021/10/22	3	68.73	14.1	69.27	69.50	-11.1	20,581	-0.05%
2021/10/21	5.1	65.28	2.2	66.02	65.40	2.9	20,217	0.01%
2021/10/20	1	65.90	3	66.20	65.60	-2	20,230	-0.01%
2021/10/19	6	65.67	4.4	66.26	65.20	1.6	20,243	0.01%
2021/10/18	1.4	64.47	3	64.10	64.00	-1.6	20,262	-0.01%
2021/10/15	8	65.81	2	65.80	65.40	6	20,318	0.03%
2021/10/13	2	64.55	4	65.90	63.50	-2	20,486	-0.01%
2021/10/12	1	66.50	0	0.00	66.50	1	20,602	0.00%
2021/10/08	2	67.15	4	66.90	67.20	-2	20,877	-0.01%
2021/10/07	0	0.00	5	65.50	66.20	-5	20,748	-0.02%
2021/10/06	7	63.44	3	62.37	61.90	4	20,929	0.02%
2021/10/05	1	65.30	2	64.85	65.30	-1	21,158	0.00%
2021/10/01	4	62.63	2	62.90	62.00	2	21,852	0.01%
2021/09/30	3	65.67	1	65.00	65.00	2	22,125	0.01%
2021/09/29	7	66.50	7	67.00	64.40	0	22,091	0.00%
2021/09/28	12.2	66.67	10	67.58	68.30	2.2	21,963	0.01%
2021/09/27	35	68.47	26	67.83	67.80	9	21,377	0.04%
2021/09/24	11	74.29	5	74.78	73.20	6	20,841	0.03%
2021/09/23	41	76.39	42	76.47	75.20	-1	20,504	0.00%
2021/09/22	6	72.60	1	72.40	74.00	5	19,655	0.03%
2021/09/17	17	72.21	25	72.38	74.00	-8	19,780	-0.04%
2021/09/16	3	67.37	4	67.98	68.10	-1	19,538	-0.01%
2021/09/15	7	67.69	21	67.50	67.90	-14	20,570	-0.07%
2021/09/14	18	67.54	18	66.77	67.10	0	21,067	0.00%
2021/09/13	6	66.98	4	68.20	66.80	2	21,772	0.01%
2021/09/10	1	70.80	2	71.15	71.40	-1	22,090	0.00%
2021/09/09	10	66.30	11	68.66	69.00	-1	22,192	0.00%
2021/09/08	0	0.00	1	65.20	63.40	-1	21,866	0.00%
2021/09/07	2	68.75	1	71.80	67.50	1	21,743	0.00%
2021/09/06	1	71.10	0	0.00	71.00	1	21,739	0.00%
2021/09/02	37	74.49	38	73.93	71.80	-1	22,925	0.00%
2021/09/01	18	73.87	16	72.16	73.90	2	22,892	0.01%
2021/08/31	31	72.52	8	71.95	73.50	23	22,774	0.10%
2021/08/30	9	69.49	13	69.38	70.20	-4	22,515	-0.02%
2021/08/27	20	68.30	13	68.82	67.00	7	22,888	0.03%
2021/08/26	4	72.25	2	71.60	71.00	2	22,684	0.01%
2021/08/25	14	72.46	16	72.84	73.60	-2	22,699	-0.01%
2021/08/24	22	72.49	23	71.98	71.90	-1	22,793	0.00%
2021/08/23	1	69.40	1	67.80	68.40	0	22,466	0.00%
2021/08/19	0	0.00	1	62.40	62.10	-1	21,540	0.00%
2021/08/18	0	0.00	2	58.90	64.20	-2	21,563	-0.01%
2021/08/17	1	59.50	2	58.95	58.40	-1	21,806	0.00%
2021/08/13	4	64.48	6	65.23	63.00	-2	22,091	-0.01%
2021/08/12	1	67.00	6.1	66.20	66.70	-5.1	22,137	-0.02%
2021/08/11	2	68.25	1.1	65.60	66.70	1	22,430	0.00%
2021/08/10	4	69.73	0	0.00	67.60	4	22,891	0.02%
2021/08/09	5	70.84	3	71.73	69.80	2	23,158	0.01%
2021/08/06	1	70.90	34	71.02	72.00	-33	23,356	-0.14%
2021/08/05	34	72.27	3	72.20	71.60	31	23,597	0.13%
2021/08/04	4	75.68	4	72.88	72.90	0	23,730	0.00%
2021/08/03	0	0.00	6	73.20	72.80	-6	23,608	-0.03%
2021/08/02	4	72.45	0	0.00	72.60	4	23,615	0.02%
2021/07/30	2	71.90	3	73.20	71.50	-1	23,555	0.00%
2021/07/29	5	72.24	1	73.60	72.50	4	23,566	0.02%
2021/07/28	1	70.10	16	72.28	72.20	-15	23,539	-0.06%
2021/07/27	17	73.45	14	73.73	73.00	3	23,608	0.01%
2021/07/26	3	75.97	1	75.40	75.80	2	23,587	0.01%
2021/07/22	23	76.82	21	75.34	75.60	2	23,612	0.01%
2021/07/21	6	74.20	1	75.30	74.00	5	23,653	0.02%
2021/07/20	7	74.06	0	0.00	74.90	7	23,966	0.03%
2021/07/19	4	77.30	10	76.10	75.50	-6	24,015	-0.02%
2021/07/16	1	76.50	1	75.80	77.40	0	23,986	0.00%
2021/07/15	7	77.44	1	79.70	77.90	6	23,945	0.03%
2021/07/14	4	79.00	6	79.80	80.10	-2	23,673	-0.01%
2021/07/13	23	81.83	21	79.76	79.50	2	23,558	0.01%
2021/07/12	12	80.43	22	79.87	80.00	-10	23,234	-0.04%
2021/07/09	10	78.15	7	78.49	77.10	3	22,821	0.01%
2021/07/08	5	75.68	12	76.83	77.90	-7	22,565	-0.03%
2021/07/07	19	73.42	4	72.68	71.50	15	22,038	0.07%
2021/07/06	0	0.00	1	69.70	70.50	-1	21,536	0.00%
2021/07/05	2	69.80	4	68.78	69.00	-2	21,469	-0.01%
2021/07/02	2	67.20	0	0.00	67.30	2	21,371	0.01%
2021/07/01	2	66.00	0	0.00	66.90	2	21,323	0.01%
2021/06/30	2	67.10	3	68.17	66.90	-1	21,245	0.00%
2021/06/29	5	67.24	4	67.58	68.60	1	21,157	0.00%
2021/06/28	17	68.95	6	69.00	68.50	11	20,979	0.05%
2021/06/25	3	70.43	4	69.08	67.50	-1	20,524	0.00%
2021/06/24	4	65.50	10	67.39	66.60	-6	19,750	-0.03%
2021/06/23	0	0.00	9.5	65.24	67.30	-9.5	18,688	-0.05%
2021/06/22	15	64.11	6	63.15	61.20	9	18,167	0.05%
2021/06/21	5.1	61.56	17	60.80	62.20	-11.9	17,304	-0.07%
2021/06/18	2	58.20	1	59.70	58.20	1	16,717	0.01%
2021/06/17	6	59.25	8	59.04	59.30	-2	16,341	-0.01%
2021/06/16	2	58.70	2	59.20	58.90	0	16,350	0.00%
2021/06/15	1	59.00	1	59.90	59.60	0	16,266	0.00%
2021/06/11	21	59.38	5	58.78	58.70	16	16,170	0.10%
2021/06/10	40	59.93	66	59.95	61.50	-26	15,582	-0.17%
2021/06/09	4	57.25	1	58.50	57.00	3	14,780	0.02%
2021/06/08	10	57.85	16	57.32	58.00	-6	14,714	-0.04%
2021/06/07	8	56.55	6	56.63	57.10	2	14,632	0.01%
2021/06/04	9	56.69	7	58.07	55.60	2	14,561	0.01%
2021/06/03	22	57.93	34	57.39	57.60	-12	14,382	-0.08%
2021/06/02	24	57.15	28	57.37	57.40	-4	15,129	-0.03%
2021/06/01	21	56.84	14	56.93	57.10	7	15,199	0.05%
2021/05/31	3	54.73	2	55.00	55.20	1	15,227	0.01%
2021/05/28	1	53.10	2	52.65	53.10	-1	15,469	-0.01%
2021/05/27	6	52.33	0	0.00	52.50	6	15,987	0.04%
2021/05/26	4	53.65	2	53.10	53.10	2	16,018	0.01%
2021/05/25	2	52.80	5	53.74	53.70	-3	16,292	-0.02%
2021/05/24	1	51.90	4	51.83	52.40	-3	16,165	-0.02%
2021/05/21	2	51.75	2	51.35	51.00	0	16,101	0.00%
2021/05/20	1	49.80	0	0.00	49.15	1	16,063	0.01%
2021/05/18	9	51.30	7	48.49	50.50	2	16,269	0.01%
2021/05/17	0	0.00	4	46.46	48.25	-4	16,002	-0.02%
2021/05/14	4	45.10	0	0.00	45.90	4	15,709	0.03%
2021/05/12	0	0.00	2	43.53	41.85	-2	15,261	-0.01%
2021/05/11	4	46.30	0	0.00	46.50	4	15,083	0.03%
2021/05/10	1	51.10	0	0.00	51.00	1	14,954	0.01%
2021/05/05	1	49.45	10	48.60	49.45	-9	15,640	-0.06%
2021/05/04	3	51.53	0	0.00	48.60	3	15,717	0.02%
2021/05/03	1	52.60	0	0.00	52.40	1	15,715	0.01%
2021/04/29	0	0.00	1	55.50	54.90	-1	15,787	-0.01%
2021/04/28	2	54.75	1	54.40	54.40	1	15,954	0.01%
2021/04/27	6	56.05	1	56.20	55.20	5	16,104	0.03%
2021/04/26	7	57.66	10	58.33	57.60	-3	16,107	-0.02%
2021/04/23	2	56.55	9	56.46	56.80	-7	16,313	-0.04%
2021/04/22	8	54.94	0	0.00	54.50	8	17,306	0.05%
2021/04/21	1	56.60	6	55.87	55.80	-5	18,548	-0.03%
2021/04/20	3	55.90	2	55.90	55.60	1	18,986	0.01%
2021/04/19	5	55.00	10	54.75	55.00	-5	19,073	-0.03%
2021/04/16	1	55.00	3	54.80	54.50	-2	19,226	-0.01%
2021/04/15	0	0.00	2	53.30	53.30	-2	19,540	-0.01%
2021/04/14	4	51.95	13	52.20	52.10	-9	20,165	-0.04%
2021/04/13	3	54.17	14	54.30	53.30	-11	20,424	-0.05%
2021/04/12	2	55.55	0	0.00	55.10	2	20,580	0.01%
2021/04/09	16	56.08	0	0.00	55.60	16	20,790	0.08%
2021/04/08	5	56.30	6	56.38	56.30	-1	20,714	0.00%
2021/04/07	0	0.00	1	55.40	55.20	-1	20,671	0.00%
2021/04/06	5	54.74	0.3	54.80	55.00	4.7	20,774	0.02%
2021/04/01	6	56.18	5	56.62	55.10	1	20,871	0.00%
2021/03/31	18	56.09	2	55.90	56.20	16	20,914	0.08%
2021/03/30	4	54.60	0	0.00	55.20	4	20,906	0.02%
2021/03/29	2	55.10	0	0.00	54.70	2	21,165	0.01%
2021/03/26	5	54.80	0	0.00	55.00	5	21,781	0.02%
2021/03/25	8	55.10	7	55.71	54.90	1	22,481	0.00%
2021/03/24	0	0.00	4.7	55.23	55.80	-4.7	23,017	-0.02%
2021/03/23	2	55.25	3	56.23	55.20	-1	24,177	0.00%
2021/03/19	2	54.75	0	0.00	54.90	2	26,379	0.01%
2021/03/18	0	0.00	1	55.30	55.40	-1	26,682	0.00%
2021/03/17	6	55.10	1.1	55.38	55.20	4.9	26,843	0.02%
2021/03/16	4	56.15	22	56.53	56.00	-18	26,959	-0.07%
2021/03/12	5	56.80	7	57.77	56.80	-2	28,315	-0.01%
2021/03/11	0	0.00	17	56.77	57.20	-17	28,314	-0.06%
2021/03/10	5	56.04	2	57.10	55.80	3	28,369	0.01%
2021/03/09	15.1	56.84	9	57.76	56.10	6.1	28,478	0.02%
2021/03/08	27.3	58.33	22	58.38	58.50	5.3	28,130	0.02%
2021/03/05	3	57.23	8	56.63	57.40	-5	27,418	-0.02%
2021/03/04	6	55.98	7	57.17	55.20	-1	27,432	0.00%
2021/03/03	12	55.80	6	57.92	56.00	6	27,244	0.02%
2021/03/02	13	57.26	23	56.77	56.90	-10	27,361	-0.04%
2021/02/26	2	54.30	0	0.00	54.20	2	27,598	0.01%
2021/02/25	11	55.83	9	57.17	55.90	2	28,817	0.01%
2021/02/24	1	56.30	4	55.78	56.20	-3	28,672	-0.01%
2021/02/23	4	54.78	12	54.73	54.60	-8	28,567	-0.03%
2021/02/22	1	55.20	5	56.30	55.30	-4	29,133	-0.01%
2021/02/19	34	56.09	6	56.40	55.20	28	29,472	0.10%
2021/02/18	5	55.08	5	55.24	54.70	0	29,370	0.00%
2021/02/17	14	55.27	15	55.25	55.10	-1	29,266	0.00%
2021/02/05	0	0.00	2	52.60	52.40	-2	29,022	-0.01%
2021/02/04	0	0.00	1	52.60	52.60	-1	29,098	0.00%
2021/02/03	2	51.90	1	51.90	51.80	1	29,153	0.00%
2021/02/02	0	0.00	1	52.40	52.30	-1	29,241	0.00%
2021/02/01	2	51.00	0	0.00	51.70	2	29,392	0.01%
2021/01/29	6	52.60	5	55.10	52.10	1	29,399	0.00%
2021/01/28	13	54.78	5	54.66	54.00	8	29,365	0.03%
2021/01/27	4	53.93	0	0.00	54.30	4	29,304	0.01%
2021/01/26	0	0.00	38	52.89	52.60	-38	29,082	-0.13%
2021/01/22	2	52.90	7	52.63	53.30	-5	29,043	-0.02%
2021/01/21	2	52.00	0	0.00	51.90	2	29,111	0.01%
2021/01/20	46	52.38	5	52.76	51.80	41	29,221	0.14%
2021/01/19	1	54.30	0	0.00	54.90	1	29,169	0.00%
2021/01/18	11	57.14	11	58.09	56.00	0	29,279	0.00%
2021/01/15	17	59.01	18	59.02	57.20	-1	28,862	0.00%
2021/01/14	22	59.59	37	58.76	58.60	-15	28,001	-0.05%
2021/01/13	12	55.58	23	53.91	55.80	-11	27,286	-0.04%
2021/01/12	4	51.95	3	51.90	51.90	1	27,793	0.00%
2021/01/11	0	0.00	7	51.10	51.30	-7	29,346	-0.02%
2021/01/08	9	54.23	3	53.13	52.80	6	29,446	0.02%
2021/01/07	30	55.74	10	55.60	54.80	20	29,322	0.07%
2021/01/06	26	54.12	31	53.87	54.40	-5	28,939	-0.02%
2021/01/05	1	51.80	3	52.30	52.90	-2	28,551	-0.01%
2021/01/04	5	52.32	2	52.50	51.90	3	28,438	0.01%
2020/12/31	1	50.50	15	50.30	50.50	-14	28,400	-0.05%
2020/12/30	15	51.20	7	50.81	50.90	8	28,752	0.03%
2020/12/29	2	50.30	0	0.00	50.30	2	28,854	0.01%
2020/12/28	4	50.58	1	50.40	50.60	3	28,837	0.01%
2020/12/25	2	50.85	2	51.50	50.90	0	28,916	0.00%
2020/12/24	4	51.80	3	51.83	51.80	1	29,015	0.00%
2020/12/23	6	51.77	1	52.10	51.70	5	29,190	0.02%
2020/12/22	12	52.72	16	55.79	51.50	-4	29,768	-0.01%
2020/12/21	23	57.13	8	57.14	56.70	15	29,556	0.05%
2020/12/18	11	55.92	16	56.46	56.20	-5	29,020	-0.02%
2020/12/17	10	56.25	4	55.50	55.30	6	28,672	0.02%
2020/12/16	12	54.23	31	54.96	56.30	-19	27,633	-0.07%
2020/12/15	23	52.57	26	53.19	51.70	-3	26,277	-0.01%
2020/12/14	11	52.54	11	52.41	52.30	0	25,856	0.00%
2020/12/11	5	51.04	7	50.69	51.30	-2	25,771	-0.01%
2020/12/10	3	51.13	4	52.25	50.30	-1	25,930	0.00%
2020/12/09	24	52.89	17	53.48	52.00	7	25,920	0.03%
2020/12/08	13	51.92	22	52.29	52.20	-9	25,644	-0.04%
2020/12/07	3	50.13	1	49.90	50.10	2	25,214	0.01%
2020/12/04	6	49.52	6	50.60	49.50	0	25,529	0.00%
2020/12/03	2	50.60	4	50.50	50.80	-2	25,769	-0.01%
2020/12/02	1	49.65	3	50.63	49.75	-2	26,120	-0.01%
2020/12/01	3	51.40	5	50.94	50.50	-2	26,385	-0.01%
2020/11/30	7	51.73	6	51.95	51.60	1	26,717	0.00%
2020/11/27	5	51.52	5	51.54	51.80	0	27,004	0.00%
2020/11/26	10	50.87	6	51.40	50.50	4	27,466	0.01%
2020/11/25	10	51.34	12	51.79	50.20	-2	27,248	-0.01%
2020/11/24	20	51.35	32	51.65	51.30	-12	27,467	-0.04%
2020/11/23	1	48.55	4	48.73	48.50	-3	27,037	-0.01%
2020/11/20	1	47.95	1	48.15	47.95	0	27,737	0.00%
2020/11/19	11	47.88	14	48.03	47.60	-3	28,676	-0.01%
2020/11/18	4	46.89	11	46.87	47.45	-7	30,627	-0.02%
2020/11/17	13	45.86	16	45.50	45.45	-3	31,153	-0.01%
2020/11/16	0	0.00	1	44.65	44.35	-1	32,848	0.00%
2020/11/13	1	44.30	0	0.00	44.10	1	34,025	0.00%
2020/11/12	1	44.30	1	44.45	44.45	0	35,252	0.00%
2020/11/11	7	43.85	0	0.00	43.65	7	36,177	0.02%
2020/11/10	1	44.10	0	0.00	44.00	1	38,066	0.00%
2020/11/09	1	44.10	3	44.47	44.90	-2	41,214	0.00%
2020/11/06	2	44.73	0	0.00	44.30	2	42,827	0.00%
2020/11/05	6	44.68	0	0.00	44.40	6	43,410	0.01%
2020/11/04	13	45.19	15	45.30	45.15	-2	44,703	0.00%
2020/11/03	6	44.28	4	44.40	44.85	2	45,064	0.00%
2020/11/02	6	43.22	3	43.55	43.20	3	45,504	0.01%
2020/10/30	5	44.28	5	43.80	43.95	0	46,417	0.00%
2020/10/29	11	44.42	12	44.12	44.95	-1	46,758	0.00%
2020/10/28	6	44.80	4	44.51	44.55	2	46,990	0.00%
2020/10/27	3	46.45	6	45.89	45.80	-3	47,118	-0.01%
2020/10/26	4	46.41	0	0.00	46.10	4	47,493	0.01%
2020/10/23	1	47.55	2	47.95	47.60	-1	48,034	0.00%
2020/10/22	8	48.28	2	49.00	48.05	6	48,619	0.01%
2020/10/21	6	49.80	3	50.20	48.95	3	49,101	0.01%
2020/10/20	13	50.58	5	50.54	51.20	8	49,549	0.02%
2020/10/19	13	49.89	18	50.24	50.90	-5	49,388	-0.01%
2020/10/16	7	46.59	9	46.82	46.35	-2	48,913	0.00%
2020/10/15	7	46.24	1	47.15	45.95	6	49,896	0.01%
2020/10/14	16	47.27	19	46.98	47.35	-3	51,513	-0.01%
2020/10/13	1	45.05	3	45.27	45.40	-2	53,410	0.00%
2020/10/12	3	45.45	1	45.85	45.40	2	54,813	0.00%
2020/10/08	1	46.70	1	46.20	46.20	0	56,601	0.00%
2020/10/07	12	46.35	9	46.10	45.85	3	57,105	0.01%
2020/10/06	1	46.35	3	46.30	46.55	-2	58,423	0.00%
2020/10/05	0	0.00	1	45.35	45.35	-1	58,930	0.00%
2020/09/30	25	44.05	20	44.15	44.60	5	59,080	0.01%
2020/09/29	2	44.55	2	45.30	45.35	0	59,132	0.00%
2020/09/28	25	45.20	40	44.48	44.50	-15	59,409	-0.03%
2020/09/25	19	43.43	3	43.80	43.95	16	60,014	0.03%
2020/09/24	4	47.05	7	47.17	47.00	-3	60,188	0.00%
2020/09/23	3	46.83	2	46.30	46.30	1	59,961	0.00%
2020/09/22	3	47.18	1	48.05	47.30	2	60,325	0.00%
2020/09/21	2	48.60	1.2	48.46	48.20	0.8	61,168	0.00%
2020/09/18	2	49.40	5	49.21	49.40	-3	61,286	0.00%
2020/09/17	28	49.10	26	48.30	48.50	2	61,454	0.00%
2020/09/16	7	49.52	6	49.97	49.25	1	61,484	0.00%
2020/09/15	3	49.38	7	49.57	49.15	-4	61,668	-0.01%
2020/09/14	0	0.00	1	50.10	49.60	-1	61,621	0.00%
2020/09/11	2	49.25	2	49.75	48.85	0	62,002	0.00%
2020/09/10	5	49.84	6	50.52	49.70	-1	63,001	0.00%
2020/09/09	11	50.86	10	50.88	50.70	1	63,631	0.00%
2020/09/08	1	50.60	1	50.50	50.60	0	63,687	0.00%
2020/09/07	12	52.62	7	53.01	51.80	5	63,840	0.01%
2020/09/04	4	52.48	2	54.00	54.80	2	63,910	0.00%
2020/09/03	9	54.37	1	54.70	53.90	8	64,048	0.01%
2020/09/02	4	53.55	2	53.50	53.80	2	64,353	0.00%
2020/09/01	18	52.99	16	53.08	53.10	2	64,129	0.00%
2020/08/31	9	51.61	3	52.50	51.40	6	63,696	0.01%
2020/08/28	9	53.94	12	52.54	51.80	-3	63,696	0.00%
2020/08/27	9	55.01	9	54.89	55.10	0	63,450	0.00%
2020/08/26	9	54.71	6	55.40	53.90	3	63,286	0.00%
2020/08/25	13	54.49	13	55.00	54.00	0	62,944	0.00%
2020/08/24	18	57.56	13	57.23	55.20	5	62,792	0.01%
2020/08/21	14	55.46	18	57.29	57.40	-4	61,011	-0.01%
2020/08/20	12	54.22	17	55.45	52.20	-5	62,227	-0.01%
2020/08/19	38	56.71	36	56.57	56.60	2	61,656	0.00%
2020/08/18	6	55.80	42	55.44	56.20	-36	61,108	-0.06%
2020/08/17	59	53.66	56	53.36	53.10	3	60,793	0.00%
2020/08/14	73	52.52	26	53.33	53.10	47	60,487	0.08%
2020/08/13	67	50.45	94	50.54	52.20	-27	58,936	-0.05%
2020/08/12	10	45.00	22	46.05	48.20	-12	56,215	-0.02%
2020/08/11	40	43.84	4	44.06	43.85	36	55,202	0.07%
2020/08/10	10	44.06	41	44.80	43.60	-31	55,347	-0.06%
2020/08/07	4	42.16	6	42.25	42.10	-2	54,708	0.00%
2020/08/06	7	42.09	6	41.86	41.40	1	55,555	0.00%
2020/08/05	32	41.83	30	42.65	42.70	2	55,729	0.00%
2020/08/03	2	40.88	6	40.97	41.20	-4	55,548	-0.01%
2020/07/31	26	40.83	5	40.35	40.30	21	55,641	0.04%
2020/07/30	13	41.22	17	40.84	40.80	-4	56,159	-0.01%
2020/07/29	15	41.61	17	41.29	40.55	-2	56,588	0.00%
2020/07/28	7	41.96	10	42.73	42.50	-3	56,594	-0.01%
2020/07/27	29	43.06	38	42.40	42.15	-9	56,788	-0.02%
2020/07/24	25	42.29	15	42.03	41.55	10	56,984	0.02%
2020/07/23	11	43.47	11	43.39	43.75	0	57,673	0.00%
2020/07/22	25	43.22	15	42.88	42.30	10	58,198	0.02%
2020/07/21	47	42.36	49	41.97	41.80	-2	57,408	0.00%
2020/07/20	25	40.31	27	40.19	41.90	-2	57,098	0.00%
2020/07/17	14	38.66	22	38.93	38.10	-8	56,222	-0.01%
2020/07/16	16	37.83	14	37.81	38.80	2	54,977	0.00%
2020/07/15	49	37.33	38	36.94	36.55	11	54,307	0.02%
2020/07/14	4	35.85	5	35.73	35.65	-1	54,106	0.00%
2020/07/13	27	35.85	67	36.05	36.50	-40	54,451	-0.07%
2020/07/10	2	34.03	63	32.86	33.90	-61	54,216	-0.11%
2020/07/09	1	33.65	10	34.25	33.65	-9	54,678	-0.02%
2020/07/08	17	33.84	0	0.00	34.20	17	55,282	0.03%
2020/07/07	12	34.47	12	34.53	33.70	0	55,943	0.00%
2020/07/06	12	35.28	42	35.57	35.15	-30	56,323	-0.05%
2020/07/03	83	34.71	37	34.67	34.50	46	56,313	0.08%
2020/07/02	14	33.48	0	0.00	33.20	14	55,775	0.03%
2020/07/01	24	34.02	16	33.88	33.40	8	56,138	0.01%
2020/06/30	41	33.66	62	33.77	33.60	-21	57,055	-0.04%
2020/06/29	1	32.40	1	32.40	32.10	0	57,793	0.00%
2020/06/23	10	31.58	9	31.74	31.65	1	60,318	0.00%
2020/06/22	25	32.78	33	32.52	32.05	-8	60,822	-0.01%
2020/06/19	20	33.14	2	33.18	33.30	18	61,315	0.03%
2020/06/18	11	33.39	7	33.42	33.15	4	61,646	0.01%
2020/06/17	39	34.01	6	34.31	33.20	33	61,513	0.05%
2020/06/16	24	32.89	30	33.89	34.25	-6	61,513	-0.01%
2020/06/15	7	32.26	2	31.78	31.15	5	61,691	0.01%
2020/06/12	17	32.58	14	32.88	32.45	3	63,144	0.00%
2020/06/11	24	33.59	19	33.55	33.75	5	64,561	0.01%
2020/06/10	3	33.10	5	33.22	33.10	-2	65,914	0.00%
2020/06/09	29	34.30	24	34.43	33.90	5	67,752	0.01%
2020/06/08	7	34.18	37	34.76	33.95	-30	68,454	-0.04%
2020/06/05	1	34.95	3	35.13	35.00	-2	70,044	0.00%
2020/06/04	26	35.39	24	35.73	35.00	2	71,378	0.00%
2020/06/03	35	35.35	13	35.18	35.25	22	72,543	0.03%
2020/06/02	10	36.38	58	36.73	36.10	-48	73,155	-0.07%
2020/06/01	21	37.80	0	0.00	37.80	21	73,512	0.03%
2020/05/29	8	37.21	33	37.52	37.25	-25	74,101	-0.03%
2020/05/28	44	37.05	13	37.06	37.00	31	74,253	0.04%
2020/05/27	23	38.50	22	38.63	36.90	1	73,667	0.00%
2020/05/26	6	35.92	16	35.86	36.45	-10	71,644	-0.01%
2020/05/25	30	32.60	26	32.97	33.15	4	70,485	0.01%
2020/05/22	62	34.37	16	33.76	33.35	46	69,924	0.07%
2020/05/21	25	33.83	30	33.54	33.65	-5	69,183	-0.01%
2020/05/20	34	33.19	21	33.52	32.70	13	68,662	0.02%
2020/05/19	1	33.00	6	33.28	33.50	-5	68,360	-0.01%
2020/05/18	8	32.63	5	32.53	32.30	3	67,883	0.00%
2020/05/15	25	33.90	23	34.02	34.10	2	67,270	0.00%
2020/05/14	7	32.75	52	33.32	32.55	-45	66,571	-0.07%
2020/05/13	17	34.24	51	34.82	33.60	-34	66,131	-0.05%
2020/05/12	2	34.00	28	34.33	34.50	-26	65,016	-0.04%
2020/05/11	59	34.35	28	33.48	33.25	31	64,952	0.05%
2020/05/08	12	33.40	87	33.19	33.20	-75	64,286	-0.12%
2020/05/07	32	33.05	6	32.78	33.50	26	64,040	0.04%
2020/05/06	11	32.15	5	32.87	32.15	6	63,725	0.01%
2020/05/05	8	33.68	9	34.24	33.00	-1	63,131	0.00%
2020/05/04	53	33.13	25	33.90	34.05	28	62,617	0.04%
2020/04/30	21	32.92	24	33.03	33.05	-3	62,094	0.00%
2020/04/29	26	31.92	28	32.08	32.10	-2	61,518	0.00%
2020/04/28	57	32.53	43	31.47	31.25	14	60,935	0.02%
2020/04/27	55	29.52	38	30.58	31.50	17	59,408	0.03%
2020/04/24	45	28.59	1	28.45	28.65	44	58,034	0.08%
2020/04/23	14	28.29	23	28.17	28.50	-9	57,913	-0.02%
2020/04/22	25	27.67	33.3	28.17	28.35	-8.3	57,177	-0.01%
2020/04/21	28	27.85	26	27.10	27.05	2	56,362	0.00%
2020/04/20	2	27.83	4	27.66	27.70	-2	55,798	0.00%
2020/04/17	18	28.17	31	28.31	27.80	-13	55,711	-0.02%
2020/04/16	58	27.71	55	28.52	28.60	3	54,579	0.01%
2020/04/15	52	27.87	6	27.92	27.80	46	54,265	0.08%
2020/04/14	24	27.89	25	28.33	28.75	-1	53,103	0.00%
2020/04/13	35	26.79	26	26.79	26.80	9	52,502	0.02%
2020/04/10	4	26.90	52	26.57	26.40	-48	52,164	-0.09%
2020/04/09	55	26.16	13	26.57	25.35	42	51,436	0.08%
2020/04/08	17	28.01	14	27.47	26.50	3	50,729	0.01%
2020/04/07	1	28.00	23	28.37	28.35	-22	49,950	-0.04%
2020/04/06	41	26.99	40	26.18	26.90	1	50,020	0.00%
2020/04/01	23	24.78	22	25.15	25.15	1	49,877	0.00%
2020/03/31	3	25.05	2	25.45	24.25	1	48,514	0.00%
2020/03/30	5	23.35	5	23.60	23.60	0	46,687	0.00%
2020/03/27	25	22.11	35	22.75	23.10	-10	45,112	-0.02%
2020/03/26	2	20.45	3	20.90	21.00	-1	43,532	0.00%
2020/03/25	46	19.95	52	20.06	20.20	-6	42,629	-0.01%
2020/03/24	30	18.73	28	18.76	18.85	2	41,664	0.00%
2020/03/23	0	0.00	7	17.24	17.75	-7	41,110	-0.02%
2020/03/20	64	18.19	78	18.11	18.00	-14	40,715	-0.03%
2020/03/19	43	17.49	24	17.68	17.20	19	39,451	0.05%
2020/03/18	77	19.96	47	19.60	19.10	30	38,401	0.08%
2020/03/17	22	20.41	16	20.31	20.05	6	36,538	0.02%
2020/03/16	71	21.11	69	21.34	19.80	2	34,930	0.01%
2020/03/13	32	19.87	34	21.19	21.85	-2	33,077	-0.01%
2020/03/12	13	20.83	8	21.33	19.90	5	30,903	0.02%
2020/03/11	27	21.67	46	21.69	22.10	-19	29,944	-0.06%
2020/03/10	29	19.92	31	19.74	20.50	-2	27,942	-0.01%
2020/03/09	86	20.06	144	19.88	18.65	-58	26,321	-0.22%	大賣/
2020/03/06	56	19.50	86	19.80	20.10	-30	24,818	-0.12%
2020/03/05	86	18.09	22	18.46	18.50	64	23,647	0.27%
2020/03/04	34	17.56	55	17.38	17.75	-21	22,811	-0.09%
2020/03/03	3	17.02	27	16.49	17.05	-24	21,797	-0.11%
2020/02/27	10	14.90	1	15.70	14.80	9	21,197	0.04%
2020/02/26	14	15.69	0	0.00	15.45	14	21,767	0.06%
2020/02/25	0	0.00	1	15.90	15.95	-1	22,681	0.00%
2020/02/24	0	0.00	1	15.75	15.65	-1	23,338	0.00%
2020/02/21	5	15.95	11	16.10	16.10	-6	23,798	-0.03%
2020/02/20	10	15.85	0	0.00	15.85	10	24,220	0.04%
2020/02/18	11	15.42	1	15.55	15.70	10	24,726	0.04%
2020/02/14	0	0.00	12	15.78	15.75	-12	24,439	-0.05%
2020/02/13	0	0.00	3	15.50	15.25	-3	24,131	-0.01%
2020/02/12	1	15.45	16	15.13	15.50	-15	23,954	-0.06%
2020/02/11	0	0.00	11	14.64	14.85	-11	23,255	-0.05%
2020/02/10	7	14.16	10	13.63	14.40	-3	23,187	-0.01%
2020/02/07	7	14.39	5	14.65	14.30	2	23,024	0.01%
2020/02/06	26	14.90	25	14.90	14.95	1	22,816	0.00%
2020/02/05	55	14.61	42	14.99	14.40	13	22,607	0.06%
2020/02/04	0	0.00	6	15.06	15.00	-6	22,350	-0.03%
2020/02/03	45	14.25	3	14.50	14.35	42	23,078	0.18%
2020/01/31	29	15.51	5	15.30	15.30	24	22,970	0.10%
2020/01/30	30	16.40	0	0.00	16.20	30	22,697	0.13%
2020/01/20	4	18.00	4	18.03	18.00	0	22,672	0.00%
2020/01/17	4	17.93	4	17.63	18.00	0	22,658	0.00%
2020/01/15	15	18.20	12	18.41	18.10	3	22,242	0.01%
2020/01/14	17	18.23	10	18.03	18.40	7	22,156	0.03%
2020/01/13	0	0.00	30	18.30	17.85	-30	21,854	-0.14%
2020/01/10	32	18.02	0	0.00	17.80	32	21,099	0.15%
2020/01/09	6	18.24	17	17.82	18.30	-11	20,514	-0.05%
2020/01/07	10	16.95	0	0.00	17.05	10	19,780	0.05%
2020/01/06	50	17.30	59	17.38	17.40	-9	19,344	-0.05%
2020/01/02	0	0.00	20	16.80	16.85	-20	18,502	-0.11%
2019/12/31	20	16.45	0	0.00	16.65	20	18,242	0.11%
2019/12/27	5	16.65	66	16.69	16.75	-61	17,507	-0.35%
2019/12/26	1	15.90	5	16.04	16.20	-4	17,016	-0.02%
2019/12/24	3	15.35	1	15.40	15.60	2	17,015	0.01%
2019/12/23	1	15.35	0	0.00	15.30	1	17,047	0.01%
2019/12/20	1	15.65	0	0.00	15.75	1	17,021	0.01%
2019/12/19	23	15.79	0	0.00	15.80	23	17,045	0.13%
2019/12/18	3	16.00	0	0.00	15.75	3	17,159	0.02%
2019/12/16	5	16.10	0	0.00	16.25	5	17,244	0.03%
2019/12/13	1	16.05	1	16.00	15.95	0	17,293	0.00%
2019/12/11	0	0.00	16	16.67	16.50	-16	17,921	-0.09%
2019/12/10	0	0.00	1	16.55	16.55	-1	17,896	-0.01%
2019/12/09	30	16.35	0	0.00	16.30	30	18,240	0.16%
2019/12/06	20	16.18	4	16.24	16.35	16	18,132	0.09%
2019/12/03	0	0.00	15	15.57	15.70	-15	18,789	-0.08%
2019/12/02	19	15.01	34	15.00	15.50	-15	19,620	-0.08%
2019/11/29	3	15.65	119	15.60	15.50	-116	19,782	-0.59%	大賣/鉅額交易
2019/11/28	6	15.74	0	0.00	15.60	6	20,209	0.03%
2019/11/27	2	15.95	0	0.00	16.10	2	20,992	0.01%
2019/11/26	30	16.08	35	16.30	16.15	-5	21,042	-0.02%
2019/11/25	17	16.74	1	16.55	16.25	16	20,617	0.08%
2019/11/22	16	16.52	25	16.58	16.15	-9	19,834	-0.05%
2019/11/21	19	16.44	30	16.15	16.55	-11	18,704	-0.06%
2019/11/20	20	15.80	20	15.66	15.70	0	17,910	0.00%
2019/11/19	5	15.35	37	15.28	15.40	-32	17,547	-0.18%
2019/11/18	124	15.01	6	15.14	15.15	118	16,976	0.70%	大買/鉅額交易
2019/11/15	15	14.40	65	14.87	14.90	-50	16,709	-0.30%
2019/11/14	1	14.00	0	0.00	14.00	1	16,338	0.01%
2019/11/13	0	0.00	1	14.20	14.00	-1	16,424	-0.01%
2019/11/12	1	13.85	0	0.00	14.05	1	16,615	0.01%
2019/11/07	32	14.18	1	14.10	14.15	31	16,592	0.19%
2019/11/06	11	14.51	12	14.54	14.45	-1	16,521	-0.01%
2019/11/04	40	14.81	0	0.00	14.60	40	16,542	0.24%
2019/11/01	4	15.15	4	15.10	14.90	0	16,438	0.00%
2019/10/31	39	15.62	27	15.61	15.35	12	16,321	0.07%
2019/10/30	0	0.00	52	15.06	15.00	-52	15,333	-0.34%
2019/10/29	12	14.49	3	15.05	14.45	9	15,140	0.06%
2019/10/28	7	14.96	31	15.05	14.90	-24	15,233	-0.16%
2019/10/25	0	0.00	2	14.70	14.80	-2	15,513	-0.01%
2019/10/24	5	14.90	0	0.00	14.75	5	15,525	0.03%
2019/10/21	0	0.00	2	14.85	14.75	-2	15,823	-0.01%
2019/10/16	0	0.00	1	14.60	14.40	-1	16,089	-0.01%
2019/10/15	1	14.65	10	14.55	14.70	-9	16,377	-0.05%
2019/10/14	45	14.38	6	14.23	14.25	39	16,316	0.24%
2019/10/09	2	13.65	2	13.60	13.60	0	16,563	0.00%
2019/10/04	1	14.00	0	0.00	13.90	1	16,669	0.01%
2019/10/01	10	14.18	0	0.00	14.20	10	16,643	0.06%
2019/09/27	0	0.00	102	13.80	13.80	-102	16,560	-0.62%	大賣/鉅額交易
2019/09/25	11	14.40	0	0.00	14.35	11	16,418	0.07%
2019/09/24	0	0.00	1	14.55	14.55	-1	16,485	-0.01%
2019/09/23	10	14.95	0	0.00	14.80	10	16,398	0.06%
2019/09/20	0	0.00	3	14.50	14.70	-3	16,339	-0.02%
2019/09/18	111	14.90	0	0.00	14.85	111	16,202	0.69%	大買/鉅額交易
2019/09/17	0	0.00	25	14.92	15.00	-25	16,088	-0.16%
2019/09/16	30	15.29	41	15.15	15.10	-11	15,838	-0.07%
2019/09/12	13	15.04	12	15.11	15.05	1	15,112	0.01%
2019/09/11	2	14.90	0	0.00	15.20	2	14,883	0.01%
2019/09/10	5	14.65	10	14.65	14.55	-5	14,308	-0.03%
2019/09/09	0	0.00	5	14.50	14.55	-5	14,145	-0.04%
2019/09/06	25	14.72	0	0.00	14.55	25	13,956	0.18%
2019/09/05	4	14.81	62	14.90	14.75	-58	13,659	-0.42%
2019/09/04	65	15.08	55	15.07	15.10	10	13,004	0.08%
2019/09/03	20	14.35	2	14.45	14.45	18	12,321	0.15%
2019/09/02	49	14.57	20	14.60	14.80	29	11,884	0.24%
2019/08/30	18	14.10	74	14.39	14.45	-56	11,134	-0.50%
2019/08/29	50	13.25	80	13.37	13.45	-30	10,088	-0.30%
2019/08/28	20	13.00	0	0.00	12.90	20	9,654	0.21%
2019/08/27	50	13.10	78	12.85	12.85	-28	9,632	-0.29%
2019/08/23	20	13.40	0	0.00	13.15	20	9,533	0.21%
2019/08/22	28	13.15	0	0.00	13.50	28	9,474	0.30%
2019/08/21	0	0.00	10	12.90	13.15	-10	9,142	-0.11%
2019/08/20	30	12.93	0	0.00	12.70	30	9,035	0.33%
2019/08/19	20	12.85	0	0.00	12.80	20	9,010	0.22%
2019/08/15	50	12.95	145	12.45	12.90	-95	8,846	-1.07%	大賣/
2019/08/14	20	12.48	0	0.00	12.35	20	8,724	0.23%
2019/08/13	15	12.28	0	0.00	12.15	15	8,759	0.17%
2019/08/12	0	0.00	5	12.75	12.50	-5	8,864	-0.06%
2019/08/07	0	0.00	50	12.18	12.10	-50	8,873	-0.56%
2019/08/06	100	11.82	53	11.35	12.30	47	8,854	0.53%
2019/08/05	8	12.19	60	12.21	11.95	-52	8,779	-0.59%
2019/08/02	20	12.35	120	12.65	12.25	-100	8,777	-1.14%	大賣/
2019/07/31	5	13.10	0	0.00	13.45	5	8,513	0.06%
2019/07/30	115	13.66	0	0.00	13.40	115	8,395	1.37%	大買/鉅額交易
2019/07/29	20	14.00	28	13.85	13.85	-8	8,132	-0.10%
2019/07/26	0	0.00	11	13.46	13.50	-11	7,639	-0.14%
2019/07/25	20	13.65	40	13.45	13.40	-20	7,599	-0.26%
2019/07/24	30	13.28	0	0.00	12.95	30	7,238	0.41%
2019/07/23	20	13.25	0	0.00	13.25	20	7,257	0.28%
2019/07/22	0	0.00	23	13.22	13.60	-23	7,202	-0.32%
2019/07/19	1	13.25	0	0.00	13.05	1	7,063	0.01%
2019/07/18	20	13.25	9	13.10	13.05	11	7,084	0.16%
2019/07/17	30	13.33	2	13.15	13.30	28	7,012	0.40%
2019/07/16	15	12.70	7	12.58	12.90	8	6,618	0.12%
2019/07/15	80	12.62	135	12.68	12.65	-55	6,514	-0.84%	大賣/
2019/07/05	3	12.03	2	12.10	12.05	1	6,889	0.01%
2019/07/04	5	12.00	0	0.00	12.00	5	7,009	0.07%
2019/06/27	50	11.80	50	11.75	11.75	0	8,918	0.00%
2019/06/26	2	11.55	0	0.00	11.50	2	8,869	0.02%
2019/06/20	20	11.98	0	0.00	11.95	20	8,946	0.22%
2019/06/19	20	11.90	3	12.08	11.85	17	9,136	0.19%
2019/06/18	0	0.00	10	11.40	11.40	-10	9,141	-0.11%
2019/06/17	10	11.50	0	0.00	11.50	10	9,669	0.10%
2019/06/13	1	11.80	2	11.75	11.75	-1	9,785	-0.01%
2019/06/12	2	11.60	0	0.00	11.65	2	9,772	0.02%
2019/06/11	60	11.31	71	11.87	11.90	-11	9,632	-0.11%
2019/05/20	15	11.35	3	11.60	11.10	12	10,623	0.11%
2019/05/15	40	11.75	8	11.79	12.15	32	11,275	0.28%
2019/05/14	0	0.00	0.4	11.45	11.50	-0.4	11,395	0.00%
2019/05/10	3	12.05	0	0.00	11.75	3	11,519	0.03%
2019/05/08	2	12.70	0	0.00	12.70	2	11,407	0.02%
2019/05/07	1	12.60	0	0.00	12.55	1	11,432	0.01%
2019/05/06	0	0.00	5	12.60	12.40	-5	11,457	-0.04%
2019/05/02	5	12.95	9	12.82	12.95	-4	11,512	-0.03%
2019/04/30	3	12.37	0	0.00	12.50	3	11,828	0.03%
2019/04/29	10	12.61	0	0.00	12.50	10	11,953	0.08%
2019/04/24	0	0.00	15	13.32	13.25	-15	12,252	-0.12%
2019/04/19	5	13.70	0	0.00	13.65	5	12,811	0.04%
2019/04/18	42	13.79	2	13.80	13.55	40	13,033	0.31%
2019/04/17	6	13.97	5	14.04	13.95	1	13,250	0.01%
2019/04/15	2	14.00	5	14.01	14.00	-3	14,559	-0.02%
2019/04/12	34	14.21	35	14.17	13.90	-1	14,618	-0.01%
2019/04/11	10	14.35	12	14.29	14.15	-2	14,573	-0.01%
2019/04/10	6	15.04	3	14.80	14.60	3	14,472	0.02%
2019/04/09	21	16.06	12	15.89	14.80	9	14,352	0.06%
2019/04/08	216	14.71	157	15.01	15.30	59	13,921	0.42%	大買/大賣/
2019/04/03	50	13.80	52	13.95	13.95	-2	13,527	-0.01%
2019/03/28	2	13.15	0	0.00	13.05	2	13,781	0.01%
2019/03/26	1	13.60	23	13.80	13.55	-22	13,781	-0.16%
2019/03/25	0	0.00	0	13.85	13.75	0	13,752	0.00%
2019/03/22	0	0.00	23	14.25	14.10	-23	13,772	-0.17%
2019/03/21	56	14.31	12	14.19	14.15	44	13,846	0.32%
2019/03/20	50	14.25	51	14.31	14.30	-1	13,962	-0.01%
2019/03/18	20	13.85	20	13.90	13.85	0	14,141	0.00%
2019/03/08	2	13.60	0	0.00	13.60	2	17,402	0.01%
2019/03/07	6	14.20	6	14.10	13.70	0	17,504	0.00%
2019/02/26	1	14.00	26	14.45	14.00	-25	18,108	-0.14%
2019/02/22	4	14.10	0	0.00	14.05	4	18,265	0.02%
2019/02/20	0	14.15	0	0.00	14.20	0	18,544	0.00%
2019/02/19	50	14.50	80	14.53	14.40	-30	18,906	-0.16%
2019/02/15	3	14.10	0	0.00	14.10	3	19,524	0.02%
2019/02/14	51	14.35	63	14.09	14.10	-12	19,259	-0.06%
2019/02/13	10	13.65	0	0.00	13.65	10	18,769	0.05%
2019/01/23	0	0.00	8	13.10	13.35	-8	18,954	-0.04%
2019/01/22	11	13.30	2	13.25	13.10	9	19,032	0.05%
2019/01/21	20	13.85	0	0.00	13.90	20	18,660	0.11%
2019/01/17	0	0.00	20	13.85	13.75	-20	18,514	-0.11%
2019/01/16	0	0.00	5	13.97	13.90	-5	18,396	-0.03%
2019/01/15	71	13.97	50	13.65	13.65	21	18,118	0.12%
2019/01/14	0	0.00	2	13.40	13.45	-2	17,558	-0.01%
2019/01/11	1	13.60	1	13.45	13.35	0	17,517	0.00%
2019/01/10	0	0.00	1	13.45	13.45	-1	17,403	-0.01%
2019/01/09	10	14.10	0	0.00	14.00	10	17,156	0.06%
2019/01/08	33	14.34	0	0.00	14.55	33	16,910	0.20%
2019/01/07	50	13.54	55	14.35	14.40	-5	16,250	-0.03%
2019/01/03	55	13.45	55	13.35	13.45	0	15,492	0.00%
2019/01/02	0	0.00	6	13.25	13.15	-6	15,392	-0.04%
2018/12/28	11	13.10	6	13.18	13.10	5	15,350	0.03%
2018/12/27	0	0.00	3	13.30	13.05	-3	15,497	-0.02%
2018/12/26	1	13.60	0	0.00	13.25	1	15,310	0.01%
2018/12/25	1	12.75	2	13.45	13.50	-1	15,415	-0.01%
2018/12/22	1	13.10	0	0.00	13.25	1	15,044	0.01%
2018/12/21	0	0.00	1	13.00	13.20	-1	14,973	-0.01%
2018/12/20	102	12.60	110	12.55	12.60	-8	14,911	-0.05%	大買/大賣/
2018/12/19	1	12.30	1	12.30	12.30	0	14,834	0.00%
2018/12/18	8	12.57	5	12.45	12.45	3	14,981	0.02%
2018/12/17	6	12.42	7	12.45	12.30	-1	15,113	-0.01%
2018/12/14	1	12.45	100	12.48	12.60	-99	15,534	-0.64%
2018/12/13	24	12.55	57	12.37	12.25	-33	15,407	-0.21%
2018/12/12	52	12.85	82	13.00	12.90	-30	15,294	-0.20%
2018/12/11	115	12.94	77	13.44	12.90	38	15,285	0.25%	大買/
2018/12/10	175	13.56	37	13.92	13.60	138	15,357	0.90%	大買/鉅額交易
2018/12/07	13	12.98	87	13.11	13.75	-74	14,342	-0.52%
2018/12/06	37	13.37	30	12.64	12.50	7	14,332	0.05%
2018/12/05	16	13.14	11	13.45	13.75	5	14,145	0.04%
2018/12/04	10	13.15	87	13.34	13.20	-77	14,467	-0.53%
2018/12/03	0	0.00	6	13.05	12.85	-6	14,798	-0.04%
2018/11/29	51	12.79	0	0.00	12.10	51	16,645	0.31%
2018/11/28	0	0.00	13	12.86	12.80	-13	16,412	-0.08%
2018/11/27	5	12.65	0	0.00	12.90	5	16,444	0.03%
2018/11/26	1	12.45	0	0.00	12.55	1	16,484	0.01%
2018/11/23	5	12.40	40	12.40	12.40	-35	16,524	-0.21%
2018/11/22	4	12.55	5	12.35	12.30	-1	16,605	-0.01%
2018/11/21	3	12.92	3	12.92	13.10	0	16,482	0.00%
2018/11/20	44	12.99	4	12.91	12.95	40	16,511	0.24%
2018/11/19	7	13.09	2	13.20	13.15	5	16,536	0.03%
2018/11/16	3	12.82	3	13.12	13.00	0	16,487	0.00%
2018/11/15	17	12.41	126	12.37	12.50	-109	16,133	-0.68%	大賣/鉅額交易
2018/11/14	0	0.00	2	11.40	11.85	-2	16,585	-0.01%
2018/11/13	100	10.75	18	10.51	10.80	82	17,751	0.46%
2018/11/12	0	0.00	4	10.65	10.65	-4	18,723	-0.02%
2018/11/09	0	0.00	1	10.40	10.45	-1	19,500	-0.01%
2018/11/08	26	10.95	32	10.72	10.50	-6	20,407	-0.03%
2018/11/07	20	10.50	22	10.55	10.60	-2	20,800	-0.01%
2018/11/06	5	10.45	7	10.41	10.15	-2	20,844	-0.01%
2018/11/02	10	10.75	25	10.38	10.30	-15	20,935	-0.07%
2018/11/01	10	10.45	10	10.80	10.65	0	20,773	0.00%
2018/10/31	0	0.00	2	10.05	10.20	-2	20,560	-0.01%
2018/10/26	0	0.00	1	9.25	9.23	-1	20,228	0.00%
2018/10/25	2	9.69	0	0.00	9.43	2	20,159	0.01%
2018/10/22	0	0.00	10	10.20	10.25	-10	19,977	-0.05%
2018/10/19	2	9.98	1	10.00	10.00	1	19,919	0.01%
2018/10/17	0	0.00	10	10.60	10.35	-10	19,788	-0.05%
2018/10/16	10	10.40	0	0.00	10.45	10	19,689	0.05%
2018/10/12	0	0.00	5	10.35	10.40	-5	19,446	-0.03%
2018/10/09	1	11.00	23	10.82	10.85	-22	19,114	-0.12%
2018/10/08	17	11.20	1	11.15	11.15	16	19,037	0.08%
2018/10/05	19	11.19	22	10.85	11.05	-3	18,940	-0.02%
2018/10/03	28	11.75	41	11.55	11.45	-13	18,707	-0.07%
2018/10/02	0	0.00	20	12.20	12.20	-20	18,322	-0.11%
2018/09/28	25	12.39	10	12.20	12.30	15	18,148	0.08%
2018/09/27	5	12.70	5	12.60	12.30	0	18,060	0.00%
2018/09/21	40	12.60	20	12.65	12.45	20	17,549	0.11%
2018/09/20	20	12.44	2	12.40	12.25	18	17,320	0.10%
2018/09/19	5	13.31	0	0.00	13.05	5	16,795	0.03%
2018/09/18	13	13.63	0	0.00	13.30	13	16,584	0.08%
2018/09/17	10	13.45	30	13.50	13.50	-20	16,401	-0.12%
2018/09/14	8	13.80	17	13.79	14.00	-9	16,153	-0.06%
2018/09/13	22	12.98	20	13.03	13.20	2	15,673	0.01%
2018/09/12	49	13.40	23	13.27	13.20	26	15,263	0.17%
2018/09/11	27	13.24	23	13.77	13.90	4	14,759	0.03%
2018/09/10	15	13.17	107	13.11	13.05	-92	14,108	-0.65%	大賣/
2018/09/07	39	14.54	0	0.00	14.45	39	13,489	0.29%
2018/09/06	22	14.65	29	14.91	14.70	-7	12,912	-0.05%
2018/09/05	53	16.20	118	15.88	15.10	-65	12,083	-0.54%	大賣/
2018/09/04	27	16.00	1	15.40	16.05	26	10,813	0.24%
2018/09/03	22	16.22	0	0.00	15.65	22	10,756	0.20%
2018/08/31	30	16.33	1	16.50	16.70	29	10,728	0.27%
2018/08/30	3	16.10	0	0.00	16.00	3	10,548	0.03%
2018/08/29	0	0.00	31	15.90	16.10	-31	10,415	-0.30%
2018/08/28	30	15.22	0	0.00	15.20	30	10,336	0.29%
2018/08/27	29	15.00	6	15.12	15.10	23	10,217	0.23%
2018/08/24	87	15.21	0	0.00	15.05	87	10,035	0.87%
2018/08/23	29	15.59	27	15.55	16.00	2	9,818	0.02%
2018/08/22	9	15.04	0	0.00	15.05	9	9,524	0.09%
2018/08/21	6	14.60	133	15.08	15.30	-127	9,321	-1.36%	大賣/鉅額交易
2018/08/20	48	14.25	12	14.15	14.20	36	7,900	0.46%
2018/08/17	16	13.73	20	13.95	14.30	-4	6,493	-0.06%
2018/08/16	11	12.07	22	12.67	13.00	-11	5,438	-0.20%
2018/08/15	3	12.25	2	11.78	12.20	1	4,606	0.02%
2018/08/14	0	0.00	39	11.06	11.25	-39	3,657	-1.07%
2018/08/13	0	0.00	10	10.00	10.25	-10	3,157	-0.32%
2018/08/09	0	0.00	3	10.15	10.10	-3	2,813	-0.11%
2018/08/06	10	10.05	10	10.00	10.05	0	2,794	0.00%
2018/08/03	1	9.83	0	0.00	9.88	1	2,805	0.04%
2018/07/27	10	9.80	0	0.00	9.84	10	2,843	0.35%
2018/07/12	3	9.45	0	0.00	9.44	3	2,863	0.10%
2018/07/06	5	9.10	0	0.00	9.25	5	2,766	0.18%
2018/05/03	5	9.43	0	9.40	9.43	5	1,996	0.25%
2018/05/02	2	9.44	0	0.00	9.40	2	2,022	0.10%
2018/04/25	0	0.00	2	9.42	9.43	-2	2,089	-0.10%
2018/04/13	0	0.00	2	10.25	10.10	-2	2,454	-0.08%
2018/04/03	0	0.00	1	9.71	9.70	-1	2,664	-0.04%
2018/03/29	0	0.00	10	9.90	9.83	-10	2,842	-0.35%
2018/03/28	0	9.66	0	0.00	9.70	0	2,858	0.00%
2018/03/27	0	9.68	0	0.00	9.72	0	2,932	0.00%
2018/03/16	1	9.89	0	0.00	9.86	1	3,785	0.03%
2018/03/09	0	0.00	2	9.68	9.64	-2	4,050	-0.05%
2018/02/27	5	9.64	0	0.00	9.58	5	4,687	0.11%
2018/02/22	2	9.38	0	0.00	9.38	2	4,810	0.04%
2018/02/09	1	8.15	1	8.66	8.60	0	4,999	0.00%
2018/02/06	10	9.00	0	0.00	9.05	10	5,226	0.19%
2018/02/02	6	10.25	0	0.00	10.25	6	5,250	0.11%
2018/01/30	3	10.25	0	0.00	10.40	3	5,591	0.05%
2018/01/29	2	10.20	0	0.00	10.20	2	5,741	0.03%
2018/01/26	2	10.25	0	0.00	10.20	2	6,009	0.03%
2018/01/22	3	10.20	0	0.00	10.20	3	6,673	0.04%
2018/01/18	12	10.41	0	0.00	10.35	12	6,762	0.18%
2018/01/16	0	0.00	10	10.55	10.55	-10	6,963	-0.14%
2018/01/15	10	10.40	6	10.55	10.35	4	6,832	0.06%
2018/01/12	11	10.42	0	0.00	10.40	11	6,802	0.16%
2018/01/11	0	0.00	10	10.45	10.45	-10	6,785	-0.15%
2018/01/10	5	10.63	0	0.00	10.45	5	6,692	0.07%
2018/01/05	2	10.65	5	10.75	10.75	-3	6,339	-0.05%
2018/01/04	5	10.75	10	10.73	10.65	-5	6,308	-0.08%
2018/01/03	0	0.00	0	10.60	10.60	0	6,260	0.00%
2018/01/02	1	10.65	0	0.00	10.75	1	6,219	0.02%