圓剛 (2417)-富邦-板橋券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
37.25
漲跌
▲1.20
漲幅
+3.33%
成交量
3,696張
產業
上市電腦週邊類股
384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

圓剛 (2417)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	9	37.61	4	38.11	37.25	5	5,853	0.09%
2024/05/02	1	36.70	5	36.64	36.65	-4	5,942	-0.07%
2024/04/26	3.2	36.76	2	36.80	36.70	1.2	5,967	0.02%
2024/04/25	1	36.00	100	36.06	36.00	-99	5,954	-1.66%
2024/04/24	50.2	37.00	0	0.00	36.80	50.2	5,941	0.84%
2024/04/23	1	35.55	2	36.00	35.90	-1	5,933	-0.02%
2024/04/22	1	36.60	1.2	35.56	35.45	-0.2	5,930	0.00%
2024/04/19	3	37.49	3	37.98	36.75	0	5,915	0.00%
2024/04/18	5	38.34	3	38.30	37.75	2	5,896	0.03%
2024/04/17	0	0.00	1	39.30	38.75	-1	5,882	-0.02%
2024/04/16	4	39.14	1	39.70	38.60	3	5,885	0.05%
2024/04/15	3.4	41.35	4	41.66	40.50	-0.6	5,878	-0.01%
2024/04/12	5	42.93	9	42.69	42.80	-4	5,859	-0.07%
2024/04/11	3	42.53	31	42.18	42.00	-28	5,832	-0.48%
2024/04/10	11	44.05	0	0.00	43.90	11	5,772	0.19%
2024/04/09	8	44.17	15	44.33	43.70	-7	5,767	-0.12%
2024/04/08	5	45.05	0	0.00	44.30	5	5,749	0.09%
2024/04/03	4	44.34	3	44.73	44.60	1	5,735	0.02%
2024/04/02	30	46.19	31	45.57	45.00	-1	5,733	-0.02%
2024/04/01	19.1	44.66	5	45.39	44.60	14.1	5,630	0.25%
2024/03/29	7.2	44.53	5	44.84	43.40	2.2	5,542	0.04%
2024/03/28	15.3	44.25	6	44.28	44.65	9.3	5,483	0.17%
2024/03/27	38	44.89	21.1	44.90	45.45	16.9	5,406	0.31%
2024/03/26	87	49.59	39.1	50.24	46.20	47.9	5,295	0.90%
2024/03/25	3	51.33	11	51.30	51.10	-8	4,849	-0.16%
2024/03/22	110.4	50.48	6.2	50.16	50.70	104.2	4,833	2.16%	大買/鉅額交易
2024/03/21	10.4	47.43	3	46.67	47.80	7.4	4,780	0.15%
2024/03/20	1	46.90	1	45.05	45.05	0	4,796	0.00%
2024/03/19	3	47.50	1	47.95	47.05	2	4,847	0.04%
2024/03/18	1	46.45	2	48.00	47.90	-1	4,975	-0.02%
2024/03/15	2	47.30	0	0.00	46.55	2	5,080	0.04%
2024/03/14	7	49.19	3.1	48.61	49.35	3.9	5,140	0.08%
2024/03/13	34.6	48.05	8	47.09	49.00	26.6	5,148	0.52%
2024/03/12	8	49.50	6	49.30	49.70	2	5,181	0.04%
2024/03/11	76	52.11	68	53.16	51.50	8	5,293	0.15%
2024/03/08	68.2	51.43	159.8	52.15	50.90	-91.7	5,071	-1.81%	大賣/
2024/03/07	102.2	53.77	126	53.21	52.80	-23.9	4,889	-0.49%	大買/大賣/
2024/03/06	62.1	49.86	53.6	50.86	52.20	8.5	4,241	0.20%
2024/03/05	24	46.52	21	47.26	47.50	3	3,711	0.08%
2024/03/04	17.1	41.97	113.9	42.74	43.20	-96.8	3,668	-2.64%	大賣/
2024/03/01	13	39.13	5	38.97	39.30	8	3,368	0.24%
2024/02/29	28	38.84	72	38.80	39.00	-44	3,325	-1.32%
2024/02/27	4	36.63	1	36.20	36.30	3	3,511	0.09%
2024/02/26	2	36.85	10	37.07	36.75	-8	4,034	-0.20%
2024/02/23	29	37.33	13	37.10	36.95	16	4,044	0.40%
2024/02/22	58	37.48	127.2	37.73	38.55	-69.2	4,027	-1.72%	大賣/
2024/02/21	1	35.30	2	35.13	35.05	-1	3,811	-0.03%
2024/02/20	30	35.09	32	34.74	35.10	-2	4,085	-0.05%
2024/02/19	20	35.14	1	35.30	35.30	19	5,312	0.36%
2024/02/16	5	34.52	9.3	34.62	34.70	-4.3	5,767	-0.07%
2024/02/15	1	33.00	6	33.25	33.25	-5	6,214	-0.08%
2024/02/05	5	32.88	27	32.87	33.00	-22	6,308	-0.35%
2024/01/31	1.3	33.95	1	34.00	33.65	0.3	6,487	0.00%
2024/01/30	0	0.00	1	33.70	34.00	-1	6,575	-0.02%
2024/01/29	13	34.07	3.1	33.78	34.20	9.9	6,656	0.15%
2024/01/26	42	34.72	31	34.90	34.25	11	6,775	0.16%
2024/01/25	25	33.54	2	33.70	33.00	23	6,958	0.33%
2024/01/24	20.7	33.48	2	33.40	33.65	18.7	7,322	0.26%
2024/01/23	1	32.75	2	32.68	32.75	-1	7,576	-0.01%
2024/01/22	1	32.55	0	0.00	32.45	1	7,686	0.01%
2024/01/19	3	31.93	4	31.91	32.00	-1	7,717	-0.01%
2024/01/18	0	0.00	1	31.90	31.85	-1	7,743	-0.01%
2024/01/17	0.1	32.00	12	31.70	31.65	-11.9	7,765	-0.15%
2024/01/16	3	32.10	9	32.21	32.10	-6	7,776	-0.08%
2024/01/15	0	0.00	3	32.70	32.70	-3	7,781	-0.04%
2024/01/12	1	33.00	21	32.71	32.60	-20	7,803	-0.26%
2024/01/11	2	33.35	12	33.03	33.00	-10	7,814	-0.13%
2024/01/10	4	33.44	5	33.08	33.20	-1	7,828	-0.01%
2024/01/09	0	0.00	6	33.39	34.00	-6	7,840	-0.08%
2024/01/08	1.1	33.99	15	34.25	33.40	-13.9	7,849	-0.18%
2024/01/05	0	0.00	5	34.65	34.55	-5	7,853	-0.06%
2024/01/04	4	34.55	9	34.70	34.40	-5	7,889	-0.06%
2024/01/03	3	34.32	5	34.58	34.50	-2	7,950	-0.03%
2024/01/02	44	35.49	8	35.23	35.05	36	8,221	0.44%
2023/12/29	27	36.11	4.3	36.31	36.00	22.7	8,823	0.26%
2023/12/28	2	36.43	4	36.69	36.15	-2	9,249	-0.02%
2023/12/27	6	36.38	10	36.25	36.15	-4	9,598	-0.04%
2023/12/26	0.1	35.50	1	36.25	35.65	-1	9,654	-0.01%
2023/12/25	0	36.00	1	35.35	35.30	-1	9,755	-0.01%
2023/12/22	4.2	35.79	2	35.60	35.60	2.2	9,767	0.02%
2023/12/21	11.1	35.69	0	0.00	35.70	11.1	9,797	0.11%
2023/12/20	3	35.78	0.2	35.76	36.05	2.8	9,829	0.03%
2023/12/19	3.1	35.53	4	35.44	35.20	-0.9	9,925	-0.01%
2023/12/18	1	36.00	2	36.10	36.00	-1	10,096	-0.01%
2023/12/15	3.2	36.82	7	36.73	36.25	-3.8	10,228	-0.04%
2023/12/14	40	37.47	5	37.66	37.20	35	10,270	0.34%
2023/12/13	35.2	37.59	26	38.05	38.10	9.2	10,327	0.09%
2023/12/12	52.1	37.00	13	36.78	36.70	39.1	10,205	0.38%
2023/12/11	39.2	39.11	73.2	39.74	38.70	-34	10,107	-0.34%
2023/12/08	15	38.94	6	39.03	38.95	9	10,134	0.09%
2023/12/07	37.3	39.20	47	39.65	38.65	-9.7	10,177	-0.10%
2023/12/06	93.1	40.10	116.4	40.43	39.85	-23.3	10,092	-0.23%	大賣/
2023/12/05	30.4	39.76	6	39.71	39.80	24.4	9,913	0.25%
2023/12/04	70	39.50	30	40.04	39.80	40	9,798	0.41%
2023/12/01	6	38.78	13	38.71	38.95	-7	9,645	-0.07%
2023/11/30	67	38.76	12	39.15	38.60	55	9,605	0.57%
2023/11/29	45	39.22	26	39.65	38.95	19	9,511	0.20%
2023/11/28	24	39.13	7.8	39.20	39.40	16.2	9,429	0.17%
2023/11/27	59.2	39.31	39	38.89	39.25	20.2	9,361	0.22%
2023/11/24	143.2	40.49	172	40.53	40.30	-28.8	9,279	-0.31%	大買/大賣/
2023/11/22	18	38.37	69.2	38.37	38.25	-51.2	8,297	-0.62%
2023/11/21	53	38.61	47.3	38.33	38.15	5.7	8,215	0.07%
2023/11/20	25	38.11	55.5	37.87	37.80	-30.5	8,067	-0.38%
2023/11/17	135.6	38.32	113	38.61	38.20	22.6	7,939	0.28%	大買/大賣/
2023/11/16	331.5	40.48	263	41.02	39.00	68.5	7,643	0.90%	大買/大賣/
2023/11/15	33	37.97	58.5	38.61	39.35	-25.5	6,398	-0.40%
2023/11/14	67	36.24	88	36.72	35.80	-21	5,913	-0.36%
2023/11/13	32	33.85	10	33.72	34.40	22	5,439	0.40%
2023/11/10	8	33.14	11	33.25	33.25	-3	5,334	-0.06%
2023/11/09	10	32.63	13	32.58	32.60	-3	5,220	-0.06%
2023/11/08	0	0.00	22	33.45	33.35	-22	5,172	-0.43%
2023/11/07	8	33.90	12	34.02	33.50	-4	5,124	-0.08%
2023/11/06	23.1	33.60	15	33.62	33.55	8.1	5,027	0.16%
2023/11/03	30	34.67	41	34.70	34.80	-11	4,930	-0.22%
2023/11/02	92	34.49	80	34.54	35.60	12	4,784	0.25%
2023/11/01	65.1	34.50	139	34.45	34.75	-73.9	4,479	-1.65%	大賣/
2023/10/31	80	33.33	54	33.03	32.80	26	4,077	0.64%
2023/10/30	42	34.92	46.6	35.50	35.90	-4.6	3,788	-0.12%
2023/10/27	0	0.00	7.1	32.48	32.65	-7.1	3,665	-0.19%
2023/10/26	29	30.10	157	30.04	29.70	-128	3,624	-3.53%	大賣/鉅額交易
2023/10/25	18.2	31.13	1	30.85	31.10	17.2	3,590	0.48%
2023/10/24	5	29.68	0	0.00	30.50	5	3,562	0.14%
2023/10/23	1	29.60	0	0.00	28.95	1	3,532	0.03%
2023/10/20	12	28.67	5	29.02	28.75	7	3,515	0.20%
2023/10/19	12	30.08	10	30.03	30.00	2	3,484	0.06%
2023/10/18	0	0.00	2	31.30	30.50	-2	3,460	-0.06%
2023/10/17	4	31.91	0	0.00	31.40	4	3,431	0.12%
2023/10/16	4	32.09	6	31.58	31.85	-2	3,396	-0.06%
2023/10/13	2	32.23	0	0.00	32.35	2	3,359	0.06%
2023/10/12	7	32.56	7	32.79	33.00	0	3,334	0.00%
2023/10/11	0	0.00	9	32.51	32.50	-9	3,289	-0.27%
2023/10/06	60	34.21	35	34.17	34.25	25	3,221	0.78%
2023/10/05	89	36.00	42	35.98	35.85	47	2,924	1.61%
2023/10/04	30	33.76	49	34.01	34.80	-19	2,300	-0.83%
2023/10/03	41	31.47	57.2	31.61	31.65	-16.2	1,848	-0.88%
2023/10/02	23	28.97	23	29.67	29.90	0	1,454	0.00%
2023/09/28	11	26.97	33	27.05	27.20	-22	1,369	-1.61%
2023/09/27	1	25.00	0	0.00	24.75	1	1,249	0.08%
2023/09/26	22	25.03	4	24.85	24.65	18	1,233	1.46%
2023/09/25	49	25.95	15	25.61	25.35	34	1,193	2.85%
2023/09/22	19	26.42	15	26.80	26.65	4	1,142	0.35%
2023/09/21	55	27.21	40	27.11	26.90	15	1,032	1.46%
2023/09/20	16	25.44	20	26.55	26.40	-4	820	-0.49%
2023/09/19	10	24.98	5	24.95	24.95	5	677	0.74%
2023/09/18	15	23.90	31.1	24.80	25.40	-16.1	590	-2.73%
2023/09/15	5	23.30	0	0.00	23.10	5	459	1.09%
2023/09/14	13	23.29	3	23.23	23.20	10	446	2.23%
2023/09/13	19	22.99	14	23.25	23.35	5	427	1.17%
2023/09/12	20	22.15	56.5	22.76	22.90	-36.5	318	-11.45%
2023/09/01	5	21.45	0	0.00	21.35	5	261	1.91%
2023/08/24	0	0.00	4	21.01	20.80	-4	284	-1.40%
2023/08/22	0.5	20.85	1	20.80	20.85	-0.5	291	-0.17%
2023/08/21	0	0.00	0.1	20.70	20.70	-0.1	293	-0.03%
2023/08/15	1	20.00	0	0.00	19.95	1	304	0.33%
2023/08/08	5	20.65	0	0.00	20.75	5	309	1.62%
2023/08/07	5	20.60	0	0.00	21.05	5	335	1.49%
2023/08/04	6	20.64	0	0.00	20.80	6	343	1.75%
2023/08/02	5.1	20.70	0	0.00	20.65	5.1	360	1.40%
2023/08/01	7	20.93	2	20.90	20.90	5	378	1.32%
2023/07/31	10	20.88	0	0.00	20.85	10	397	2.52%
2023/07/26	0	20.83	0	0.00	20.70	0	791	0.00%
2023/07/25	0	20.65	0	0.00	20.65	0	790	0.00%
2023/07/21	1	20.85	0	0.00	20.95	1	788	0.13%
2023/07/19	0	0.00	1	21.00	21.00	-1	792	-0.13%
2023/07/17	1.2	21.27	0	0.00	21.40	1.2	794	0.15%
2023/07/14	2	20.80	0	0.00	20.90	2	796	0.25%
2023/07/13	0.1	20.83	0	0.00	20.70	0.1	800	0.01%
2023/07/12	0	0.00	2	21.08	21.05	-2	791	-0.25%
2023/07/11	0.1	21.35	0	0.00	21.20	0.1	792	0.01%
2023/07/10	2.3	21.53	0	0.00	21.35	2.3	794	0.28%
2023/07/07	1	21.60	0	0.00	21.60	1	795	0.13%
2023/07/06	1	22.05	0	0.00	22.00	1	793	0.13%
2023/07/05	1	22.10	0	0.00	22.05	1	797	0.13%
2023/07/04	1	22.15	1	22.20	22.20	0	799	0.00%
2023/06/29	0	21.80	0.1	21.85	21.75	-0.1	788	-0.01%
2023/06/28	0.1	21.85	0	0.00	21.75	0.1	785	0.01%
2023/06/27	0.1	21.81	0	0.00	21.80	0.1	785	0.02%
2023/06/20	0	0.00	1	21.75	21.75	-1	779	-0.13%
2023/06/19	0	0.00	0.1	22.15	21.95	-0.1	778	-0.01%
2023/06/15	6	22.32	0	0.00	22.20	6	775	0.77%
2023/06/14	3	21.65	0	0.00	21.70	3	763	0.39%
2023/06/07	0.1	22.10	0	0.00	21.95	0.1	773	0.01%
2023/06/06	3	22.00	3	22.12	22.15	0	776	0.00%
2023/06/05	0.2	22.20	0	0.00	22.20	0.2	773	0.02%
2023/06/02	5	22.15	0	0.00	22.15	5	770	0.65%
2023/06/01	0	0.00	3	21.90	21.95	-3	772	-0.39%
2023/05/30	0.1	21.95	0	0.00	21.85	0.1	771	0.01%
2023/05/25	0	0.00	2	21.60	21.60	-2	765	-0.26%
2023/05/24	0	0.00	0.1	21.65	21.70	-0.1	765	-0.01%
2023/05/22	2	21.45	0	0.00	21.40	2	770	0.26%
2023/05/17	0.1	21.45	0	0.00	21.30	0.1	772	0.01%
2023/05/15	0.1	20.95	0	0.00	20.95	0.1	770	0.01%
2023/05/12	1	21.00	0	0.00	21.00	1	768	0.13%
2023/05/11	0.2	21.35	0	0.00	20.90	0.2	764	0.03%
2023/05/10	5	22.00	0	0.00	21.90	5	741	0.67%
2023/05/09	0.2	22.42	0	0.00	22.10	0.2	731	0.03%
2023/05/08	1.1	22.55	0	0.00	22.50	1.1	718	0.15%
2023/05/05	1.1	22.70	0	0.00	22.65	1.1	703	0.15%
2023/05/04	6.1	22.87	2	23.00	23.10	4.1	690	0.59%
2023/05/03	16.1	23.48	9	23.27	22.95	7.1	656	1.08%
2023/05/02	0	0.00	2	25.45	25.45	-2	383	-0.53%
2023/04/25	30	23.00	0	0.00	22.75	30	306	9.79%
2023/04/21	0.1	23.46	1	23.20	23.20	-0.9	303	-0.29%
2023/04/19	1	24.25	3	24.25	24.00	-2	300	-0.67%
2023/04/17	2	23.70	1	23.75	23.75	1	289	0.34%
2023/04/14	4	24.00	2	23.90	23.90	2	289	0.69%
2023/04/13	0	0.00	7	24.35	24.25	-7	288	-2.43%
2023/04/12	3	24.18	0	0.00	24.25	3	284	1.07%
2023/04/11	1	24.10	0	0.00	24.10	1	285	0.35%
2023/04/10	2	24.45	2	24.05	24.05	0	285	0.00%
2023/03/30	0	0.00	0.8	23.34	23.30	-0.8	289	-0.28%
2023/03/29	2	23.38	1	23.25	23.25	1	291	0.34%
2023/03/28	0	0.00	1	23.55	23.55	-1	297	-0.34%
2023/03/27	0	0.00	5	23.95	23.95	-5	303	-1.65%
2023/03/24	1	23.90	0	0.00	24.00	1	306	0.33%
2023/03/17	1	22.55	0	0.00	22.70	1	391	0.26%
2023/03/16	1	22.45	0	0.00	22.50	1	393	0.25%
2023/03/15	0	23.00	6	23.12	23.00	-6	397	-1.51%
2023/03/13	4	23.59	2	23.25	23.35	2	410	0.49%
2023/03/10	1	24.20	0	0.00	23.90	1	435	0.23%
2023/03/08	0	0.00	5	24.14	24.40	-5	491	-1.02%
2023/03/07	6	24.06	2	24.10	24.10	4	496	0.81%
2023/03/06	2	23.80	0	0.00	24.20	2	627	0.32%
2023/03/03	0	23.80	0	0.00	23.80	0	691	0.00%
2023/02/24	0	23.85	0	0.00	23.80	0	692	0.00%
2023/02/23	0.1	23.80	0	0.00	23.95	0.1	691	0.01%
2023/02/16	1	23.50	1	23.45	23.50	0	788	0.00%
2023/02/07	2	23.55	1	23.45	23.45	1	795	0.13%
2023/02/06	1	23.60	1	23.65	23.65	0	796	0.00%
2023/02/02	0	0.00	0.1	23.20	23.45	-0.1	789	-0.01%
2023/01/17	0.1	22.35	0	0.00	22.20	0.1	782	0.01%
2023/01/10	1	22.90	0	0.00	22.70	1	780	0.13%
2023/01/05	1	22.55	2	22.58	22.60	-1	791	-0.13%
2022/12/30	1	22.25	1.2	22.18	22.20	-0.2	794	-0.03%
2022/12/29	1	22.65	0	0.00	22.45	1	800	0.12%
2022/12/27	1	22.75	1	22.70	22.70	0	886	0.00%
2022/12/26	0	0.00	1	23.10	22.75	-1	887	-0.11%
2022/12/22	0	0.00	0.1	22.40	22.40	-0.1	880	-0.01%
2022/12/16	1	23.00	1	22.85	22.85	0	892	0.00%
2022/12/15	2	23.43	2	23.40	23.40	0	890	0.00%
2022/12/14	12	24.19	5	23.94	23.60	7	886	0.79%
2022/12/13	1	23.65	5	23.35	23.30	-4	817	-0.49%
2022/12/12	0	0.00	2	23.20	23.30	-2	815	-0.25%
2022/12/08	1	23.15	1	22.70	23.05	0	823	0.00%
2022/12/06	0	0.00	0.1	23.00	22.90	-0.1	849	-0.01%
2022/12/05	1	23.40	1	23.25	23.45	0	891	0.00%
2022/12/02	0	0.00	4	23.20	23.10	-4	941	-0.42%
2022/12/01	2	23.90	1	23.90	23.85	1	951	0.11%
2022/11/30	2	23.40	2	23.20	23.20	0	931	0.00%
2022/11/29	5	23.60	2	23.53	23.50	3	938	0.32%
2022/11/28	15	24.31	11	24.23	24.25	4	927	0.43%
2022/11/25	2	23.48	4	24.08	24.30	-2	799	-0.25%
2022/11/24	2	22.05	2	22.10	22.10	0	741	0.00%
2022/11/22	1	21.80	1	21.75	21.75	0	744	0.00%
2022/11/21	2	22.00	3	21.98	21.95	-1	747	-0.13%
2022/11/18	2	22.35	2	21.95	21.95	0	749	0.00%
2022/11/16	2	22.30	2	21.95	21.95	0	763	0.00%
2022/11/15	3	22.70	3	22.40	22.40	0	776	0.00%
2022/11/14	5	22.75	3	23.30	23.60	2	784	0.25%
2022/11/11	1	22.30	1	22.30	22.30	0	714	0.00%
2022/11/10	2	20.55	2	20.30	20.30	0	705	0.00%
2022/11/09	0	21.05	0	0.00	20.75	0	709	0.00%
2022/11/04	2	20.15	2	20.40	20.40	0	710	0.00%
2022/11/03	2	20.05	2	20.30	20.30	0	712	0.00%
2022/10/31	2	19.70	2	19.55	19.55	0	719	0.00%
2022/10/28	2	19.65	4	19.38	19.35	-2	723	-0.28%
2022/10/26	2	19.15	2	19.35	19.45	0	727	0.00%
2022/10/25	4	19.35	4	19.15	19.15	0	726	0.00%
2022/10/19	2	20.15	1	19.75	19.75	1	737	0.14%
2022/10/17	2	19.10	2	19.50	19.50	0	741	0.00%
2022/10/14	0	0.00	1	19.80	19.60	-1	742	-0.13%
2022/10/13	0	0.00	1	18.95	18.95	-1	742	-0.13%
2022/10/11	0	0.00	1	20.15	20.00	-1	738	-0.14%
2022/10/06	1	21.30	3	21.17	21.10	-2	734	-0.27%
2022/10/05	8	22.11	4	22.35	21.60	4	730	0.55%
2022/09/30	2	19.20	2	19.65	19.65	0	647	0.00%
2022/09/28	2	19.75	2	19.30	19.30	0	650	0.00%
2022/09/23	1	21.85	2	21.70	21.65	-1	653	-0.15%
2022/09/22	1	21.90	1	22.50	22.40	0	656	0.00%
2022/09/21	1	22.55	3	22.50	22.30	-2	654	-0.31%
2022/09/19	4	23.16	1	22.80	22.80	3	659	0.46%
2022/09/16	0.1	23.65	0	0.00	23.45	0.1	657	0.02%
2022/09/13	2	24.30	4	24.23	24.15	-2	655	-0.31%
2022/09/12	0	0.00	5	25.80	24.90	-5	650	-0.77%
2022/09/08	8.1	24.65	3	24.18	24.90	5.1	610	0.84%
2022/09/07	8	23.59	2	23.48	23.20	6	557	1.08%
2022/09/06	5	23.16	4	23.64	24.05	1	519	0.19%
2022/09/05	3	23.32	6	24.08	24.25	-3	488	-0.61%
2022/09/01	6	23.72	2	23.70	23.70	4	484	0.83%
2022/08/29	1	23.00	0	23.00	22.95	1	555	0.18%
2022/08/26	1	23.70	1	23.70	23.70	0	559	0.00%
2022/08/24	0	23.60	0	0.00	23.30	0	567	0.00%
2022/08/23	2	23.30	3	23.37	23.30	-1	562	-0.18%
2022/08/22	2	23.40	2	24.50	23.45	0	561	0.00%
2022/08/19	1	23.30	0	0.00	23.25	1	553	0.18%
2022/08/17	0	0.00	1	23.30	23.30	-1	528	-0.19%
2022/08/16	1	23.05	0	0.00	22.60	1	537	0.19%
2022/08/12	1	21.70	1	22.25	22.15	0	570	0.00%
2022/08/11	0	0.00	10	21.80	21.75	-10	641	-1.56%
2022/08/10	1	21.60	0	0.00	21.60	1	666	0.15%
2022/08/05	0	0.00	1	21.50	21.60	-1	706	-0.14%
2022/07/29	0	0.00	1	22.15	22.25	-1	865	-0.12%
2022/07/22	1	21.85	0	0.00	21.75	1	1,187	0.08%
2022/07/21	0	0.00	2	21.55	22.00	-2	1,385	-0.14%
2022/07/14	3	20.70	1	20.65	20.55	2	3,273	0.06%
2022/07/08	0	0.00	1	21.00	20.70	-1	3,631	-0.03%
2022/07/07	2	19.90	3	20.48	20.50	-1	3,630	-0.03%
2022/07/05	0	0.00	1	20.65	20.30	-1	3,649	-0.03%
2022/07/04	0	0.00	3	19.60	19.60	-3	3,652	-0.08%
2022/07/01	0	0.00	2	19.70	19.70	-2	3,669	-0.05%
2022/06/30	2	22.00	0	0.00	21.45	2	3,711	0.05%
2022/06/29	2	22.90	2	22.55	22.55	0	3,789	0.00%
2022/06/28	0	23.15	0	0.00	23.25	0	3,796	0.00%
2022/06/27	1	23.05	0	0.00	23.15	1	3,808	0.03%
2022/06/24	0	0.00	1	22.40	22.30	-1	3,902	-0.03%
2022/06/23	1	21.70	1	21.60	21.60	0	3,986	0.00%
2022/06/21	0	0.00	2	22.50	22.80	-2	3,982	-0.05%
2022/06/20	3	22.60	2	21.60	21.60	1	3,979	0.03%
2022/06/17	1	23.50	0	0.00	23.70	1	3,964	0.03%
2022/06/16	0	0.00	1	24.20	24.20	-1	3,964	-0.03%
2022/06/10	0	0.00	0.6	25.28	25.30	-0.6	3,970	-0.02%
2022/06/09	1	25.70	1	25.65	25.65	0	3,982	0.00%
2022/06/08	1	26.30	2	26.28	26.25	-1	3,974	-0.03%
2022/06/07	1	25.85	3	25.80	25.80	-2	3,908	-0.05%
2022/06/01	0	0.00	1	26.35	26.05	-1	3,924	-0.03%
2022/05/27	0	0.00	2	25.63	25.40	-2	3,915	-0.05%
2022/05/26	3	25.18	0	0.00	25.00	3	3,908	0.08%
2022/05/25	0	0.00	3	25.22	25.20	-3	3,909	-0.08%
2022/05/24	0	0.00	1	25.05	25.05	-1	3,920	-0.03%
2022/05/23	2	26.30	2	26.05	26.05	0	3,909	0.00%
2022/05/20	0	0.00	2	26.30	26.05	-2	3,916	-0.05%
2022/05/19	12	26.93	13	26.52	25.80	-1	3,907	-0.03%
2022/05/18	1	26.45	2	26.18	26.15	-1	3,836	-0.03%
2022/05/17	0	0.00	2	25.35	25.25	-2	3,819	-0.05%
2022/05/16	0	0.00	1	25.30	25.35	-1	3,820	-0.03%
2022/05/13	2	24.95	4	24.95	25.35	-2	3,815	-0.05%
2022/05/12	2	24.20	1	24.95	24.20	1	3,798	0.03%
2022/05/11	6	28.04	4	26.79	26.75	2	3,771	0.05%
2022/05/10	3	27.63	1.4	27.54	27.60	1.6	3,715	0.04%
2022/05/09	1	27.55	1	28.20	27.85	0	3,704	0.00%
2022/05/06	1	28.00	0	0.00	28.00	1	3,686	0.03%
2022/05/05	9	28.52	1	28.65	28.65	8	3,680	0.22%
2022/05/04	4	27.89	14	28.09	28.25	-10	3,661	-0.27%
2022/05/03	4	28.76	7	28.29	28.00	-3	3,645	-0.08%
2022/04/29	12	29.88	14	29.59	29.10	-2	3,632	-0.06%
2022/04/28	26	29.33	15	29.60	30.00	11	3,512	0.31%
2022/04/27	56	30.53	51	30.42	30.25	5	3,448	0.14%
2022/04/26	71	32.40	57	32.04	30.15	14	3,302	0.42%
2022/04/25	99.6	34.68	95.8	35.07	32.15	3.8	2,950	0.13%
2022/04/22	26.4	31.59	43.6	32.91	33.80	-17.2	2,202	-0.78%
2022/04/21	37	30.77	41	31.11	30.75	-4	1,912	-0.21%
2022/04/20	28	29.47	18	29.28	29.90	10	1,712	0.58%
2022/04/19	36	29.15	45	29.65	30.35	-9	1,600	-0.56%
2022/04/18	13	27.32	3	27.53	27.60	10	1,408	0.71%
2022/04/15	1	25.30	2	25.10	25.10	-1	1,437	-0.07%
2022/04/14	0	0.00	1.6	25.98	25.75	-1.6	1,553	-0.10%
2022/04/13	1	25.80	0	0.00	26.00	1	1,726	0.06%
2022/04/12	0	26.20	2	25.95	25.60	-2	2,124	-0.09%
2022/04/11	0	27.05	4	27.18	26.80	-4	2,213	-0.18%
2022/04/08	0	28.20	0	0.00	28.55	0	2,323	0.00%
2022/04/07	2	28.30	0.1	28.60	28.20	1.9	2,417	0.08%
2022/04/06	11	29.57	7	28.99	29.00	4	2,780	0.14%
2022/04/01	7	29.04	2	29.40	28.30	5	3,155	0.16%
2022/03/31	1	27.65	0	0.00	27.80	1	3,413	0.03%
2022/03/30	1.1	28.00	7	27.64	27.60	-5.9	3,643	-0.16%
2022/03/29	16	28.88	9.4	28.09	28.00	6.6	3,754	0.18%
2022/03/28	1	28.65	5.9	28.39	28.70	-4.9	3,664	-0.13%
2022/03/25	1	26.00	0	0.00	26.10	1	3,580	0.03%
2022/03/24	0	0.00	0	25.90	26.05	0	3,576	0.00%
2022/03/22	1	26.20	0	0.00	26.55	1	3,578	0.03%
2022/03/16	1	24.75	2	25.18	25.00	-1	3,583	-0.03%
2022/03/15	0	24.75	0	0.00	24.60	0	3,588	0.00%
2022/03/10	1	26.30	4	26.23	26.40	-3	3,573	-0.08%
2022/03/09	1	25.25	0	0.00	25.25	1	3,569	0.03%
2022/03/02	2	27.23	0	0.00	27.25	2	3,664	0.05%
2022/02/25	2	27.00	2	27.25	27.25	0	3,671	0.00%
2022/02/24	1	26.85	0	0.00	27.00	1	3,670	0.03%
2022/02/23	0	0.00	1	28.50	28.50	-1	3,695	-0.03%
2022/02/22	0	0.00	1	28.10	28.05	-1	3,698	-0.03%
2022/02/21	3	29.35	0	0.00	29.40	3	3,699	0.08%
2022/02/17	0	29.60	0	0.00	29.50	0	3,695	0.00%
2022/02/16	0	29.70	0	0.00	29.65	0	3,692	0.00%
2022/02/14	1	29.85	7	29.61	29.90	-6	3,686	-0.16%
2022/02/11	0	0.00	1	30.60	30.60	-1	3,680	-0.03%
2022/02/10	1	30.75	0	0.00	30.75	1	3,678	0.03%
2022/02/08	0	0.00	0	30.65	30.80	0	3,666	0.00%
2022/02/07	3	29.80	2	30.45	30.40	1	3,668	0.03%
2022/01/26	2	30.10	0	0.00	30.10	2	3,659	0.05%
2022/01/24	2	31.68	2	32.00	32.00	0	3,654	0.00%
2022/01/21	2	32.00	2	33.05	32.00	0	3,640	0.00%
2022/01/20	1	32.60	0	0.00	32.60	1	3,630	0.03%
2022/01/19	2	32.78	69.6	32.37	33.30	-67.6	3,613	-1.87%
2022/01/18	1	32.90	4	32.70	32.45	-3	3,561	-0.08%
2022/01/17	2	32.85	4	33.73	33.00	-2	3,541	-0.06%
2022/01/14	2	32.70	0	0.00	32.80	2	3,515	0.06%
2022/01/13	0	0.00	1	32.75	32.85	-1	3,510	-0.03%
2022/01/12	1	33.30	2	33.08	33.20	-1	3,504	-0.03%
2022/01/11	40	34.78	10	33.87	33.70	30	3,457	0.87%
2022/01/10	41	36.14	6	35.23	34.00	35	3,372	1.04%
2022/01/07	23	36.41	19	35.76	35.15	4	3,310	0.12%
2022/01/06	10	36.12	13	36.57	37.15	-3	3,281	-0.09%
2022/01/05	41	35.80	43.2	35.39	37.60	-2.2	3,478	-0.06%
2022/01/04	0	0.00	21	34.70	34.70	-21	3,098	-0.68%
2022/01/03	16	32.61	11	32.30	31.55	5	3,040	0.16%
2021/12/30	31	31.88	48	31.70	32.00	-17	2,923	-0.58%
2021/12/29	74	33.27	57	33.01	32.80	17	2,834	0.60%
2021/12/28	18	33.21	32	33.21	33.55	-14	2,457	-0.57%
2021/12/27	34	29.90	30	29.58	30.50	4	2,038	0.20%
2021/12/24	35	29.35	31	29.98	30.00	4	1,708	0.23%
2021/12/23	3	26.05	20	26.74	27.30	-17	1,492	-1.14%
2021/12/22	1	24.85	0	0.00	24.85	1	1,379	0.07%
2021/12/17	2	24.50	0	0.00	24.50	2	1,465	0.14%
2021/12/14	1	24.80	0	0.00	24.35	1	1,929	0.05%
2021/12/10	11	25.19	8	25.45	25.20	3	2,163	0.14%
2021/12/09	5	25.49	0	0.00	25.50	5	2,161	0.23%
2021/12/08	5	24.85	5	25.00	25.00	0	2,164	0.00%
2021/12/07	0	0.00	1	24.80	24.85	-1	2,169	-0.05%
2021/12/06	3	24.90	3	25.45	24.90	0	2,170	0.00%
2021/12/03	2	25.15	0	0.00	25.30	2	2,169	0.09%
2021/12/02	5	25.15	0	0.00	24.70	5	2,165	0.23%
2021/12/01	5	25.20	0	0.00	25.15	5	2,159	0.23%
2021/11/29	12.1	26.28	2	25.15	25.10	10.1	2,161	0.47%
2021/11/26	1	26.15	0.8	26.00	26.00	0.2	2,107	0.01%
2021/11/25	0	0.00	1	25.45	25.30	-1	2,098	-0.05%
2021/11/24	2	25.43	0	0.00	25.80	2	2,152	0.09%
2021/11/23	1.5	25.20	0	0.00	25.00	1.5	2,189	0.07%
2021/11/22	0	25.45	0	0.00	25.55	0	2,208	0.00%
2021/11/19	1.2	25.90	0	0.00	25.40	1.2	2,196	0.05%
2021/11/18	0.1	26.00	0	0.00	25.85	0.1	2,224	0.00%
2021/11/17	1	26.80	0	0.00	26.60	1	2,221	0.05%
2021/11/08	0	0.00	2	27.60	27.55	-2	2,539	-0.08%
2021/11/04	0	0.00	2	27.50	27.80	-2	2,583	-0.08%
2021/11/03	0	0.00	1	27.35	27.20	-1	2,588	-0.04%
2021/11/02	0.2	28.00	0	0.00	27.20	0.2	2,609	0.01%
2021/11/01	2	27.70	0	0.00	27.50	2	2,609	0.08%
2021/10/28	1	28.10	0	0.00	27.70	1	2,657	0.04%
2021/10/22	3	26.72	1	26.55	26.55	2	2,724	0.07%
2021/10/21	1	26.50	0	0.00	27.35	1	2,756	0.04%
2021/10/20	6	26.42	1.8	26.27	26.30	4.2	2,785	0.15%
2021/10/19	0.1	25.00	3	25.12	25.60	-2.9	2,782	-0.10%
2021/10/18	7	24.59	1	24.80	24.40	6	2,792	0.21%
2021/10/15	2	24.00	9	24.63	24.70	-7	2,801	-0.25%
2021/10/14	26	24.43	38	24.11	24.15	-12	2,784	-0.43%
2021/10/13	98	27.41	82	27.73	26.50	16	2,712	0.59%
2021/10/12	9.4	27.61	0	0.00	27.10	9.4	2,353	0.40%
2021/09/29	1	27.15	2	27.30	26.05	-1	2,348	-0.04%
2021/09/28	1	28.15	4	28.00	27.85	-3	2,325	-0.13%
2021/09/27	1	28.10	22	28.30	28.10	-21	2,359	-0.89%
2021/09/24	1	29.20	11	29.32	29.00	-10	2,361	-0.42%
2021/09/23	2	29.93	13	29.23	29.20	-11	2,366	-0.46%
2021/09/22	3	29.77	2	29.85	29.70	1	2,371	0.04%
2021/09/17	0	0.00	1	30.50	30.50	-1	2,370	-0.04%
2021/09/16	5	30.58	0	0.00	30.50	5	2,367	0.21%
2021/09/14	13	30.87	14	30.91	31.00	-1	2,367	-0.04%
2021/09/13	6	29.88	9	29.89	29.85	-3	2,325	-0.13%
2021/09/10	7	30.41	4	30.40	30.05	3	2,330	0.13%
2021/09/09	26	30.53	30	30.12	31.00	-4	2,295	-0.17%
2021/09/08	4	28.75	4	28.68	29.80	0	1,997	0.00%
2021/09/07	5	26.95	0	0.00	27.10	5	1,921	0.26%
2021/09/06	23	28.55	15.1	28.54	27.45	7.9	1,919	0.41%
2021/09/03	3	28.28	0.2	28.60	28.25	2.8	1,701	0.16%
2021/09/02	1	29.20	0	0.00	28.40	1	1,743	0.06%
2021/08/27	0	0.00	3	28.70	28.70	-3	1,826	-0.16%
2021/08/26	3	28.25	5	28.30	28.30	-2	1,843	-0.11%
2021/08/25	0	0.00	4	28.76	28.70	-4	1,880	-0.21%
2021/08/23	1	28.40	3	28.48	28.60	-2	1,939	-0.10%
2021/08/20	24	28.05	2	27.80	27.70	22	1,961	1.12%
2021/08/19	16.1	27.69	14	27.58	27.05	2.1	1,963	0.11%
2021/08/18	5	26.92	10	27.85	28.85	-5	1,962	-0.25%
2021/08/17	3	28.95	0	0.00	27.65	3	1,982	0.15%
2021/08/16	6	28.98	6	29.35	29.15	0	2,018	0.00%
2021/08/13	4	29.75	1	29.20	29.00	3	2,071	0.14%
2021/08/12	2	30.35	0	30.30	30.30	2	2,278	0.09%
2021/08/11	1	30.50	4	30.85	30.20	-3	2,587	-0.12%
2021/08/10	1	30.75	17	31.38	30.80	-16	2,992	-0.53%
2021/08/09	6	32.61	1	31.45	31.55	5	3,314	0.15%
2021/08/06	5	34.45	8	34.13	34.10	-3	3,516	-0.09%
2021/08/05	3	35.25	0	0.00	35.25	3	3,580	0.08%
2021/08/04	2	35.93	5	36.02	35.90	-3	3,700	-0.08%
2021/08/03	14	36.24	3	36.15	36.65	11	3,774	0.29%
2021/07/30	8	35.03	4	35.99	35.20	4	3,707	0.11%
2021/07/29	1	35.00	1	35.05	35.00	0	3,693	0.00%
2021/07/28	5	35.42	1.6	35.16	35.10	3.4	3,714	0.09%
2021/07/27	1	37.00	0	0.00	37.00	1	3,791	0.03%
2021/07/26	1	37.65	1	37.20	37.55	0	3,826	0.00%
2021/07/22	1	39.05	4	39.06	39.20	-3	3,843	-0.08%
2021/07/21	4	38.98	3	39.20	38.80	1	3,868	0.03%
2021/07/20	6	39.28	31	39.89	39.15	-25	3,889	-0.64%
2021/07/19	1	40.60	4	40.45	40.45	-3	3,879	-0.08%
2021/07/16	1	41.00	1	41.00	40.90	0	3,962	0.00%
2021/07/15	36	41.38	12	40.97	41.45	24	3,964	0.61%
2021/07/13	2	40.00	8	40.30	40.30	-6	4,030	-0.15%
2021/07/12	4	39.34	0	0.00	39.95	4	4,051	0.10%
2021/07/09	1	39.50	0	0.00	39.35	1	4,066	0.02%
2021/07/07	1	40.00	0	0.00	40.00	1	4,313	0.02%
2021/07/06	0	0.00	5	40.40	40.30	-5	4,367	-0.11%
2021/07/02	0	0.00	1	40.50	40.40	-1	4,509	-0.02%
2021/07/01	3	40.00	6	40.01	40.00	-3	4,621	-0.06%
2021/06/30	2	40.28	1	40.30	40.30	1	4,965	0.02%
2021/06/29	1	40.60	6	40.34	40.25	-5	5,111	-0.10%
2021/06/28	2	40.68	10	40.67	40.85	-8	5,212	-0.15%
2021/06/25	5	41.21	0	0.00	41.05	5	5,267	0.09%
2021/06/24	3	41.10	8	40.88	41.10	-5	5,329	-0.09%
2021/06/23	6	40.21	0	0.00	40.20	6	5,556	0.11%
2021/06/22	0	0.00	6	39.93	39.80	-6	5,577	-0.11%
2021/06/21	7	40.04	3	39.93	39.85	4	5,636	0.07%
2021/06/18	1	41.25	2	40.95	40.70	-1	5,766	-0.02%
2021/06/17	9	40.63	0	0.00	41.10	9	5,835	0.15%
2021/06/16	8	40.71	1	40.70	40.30	7	5,909	0.12%
2021/06/15	1	41.60	5	41.32	41.35	-4	5,947	-0.07%
2021/06/11	2	41.90	8	41.91	41.80	-6	5,998	-0.10%
2021/06/10	4	41.95	6	42.05	42.10	-2	6,036	-0.03%
2021/06/09	2	42.15	4	41.75	41.75	-2	6,056	-0.03%
2021/06/08	1	42.50	11	42.95	42.50	-10	6,122	-0.16%
2021/06/07	8	42.52	4	42.58	42.50	4	6,168	0.06%
2021/06/04	1	45.00	1	45.05	44.00	0	6,159	0.00%
2021/06/03	5	44.30	0	0.00	44.40	5	6,171	0.08%
2021/06/02	3	44.05	3	44.20	44.20	0	6,186	0.00%
2021/06/01	4	44.09	29	44.46	44.70	-25	6,183	-0.40%
2021/05/31	1	43.30	8	43.33	43.60	-7	6,152	-0.11%
2021/05/28	1	43.35	3	43.42	43.30	-2	6,155	-0.03%
2021/05/27	3	43.50	6	43.40	43.35	-3	6,155	-0.05%
2021/05/26	10	43.46	3	43.87	43.80	7	6,163	0.11%
2021/05/25	4	43.64	16	43.21	43.05	-12	6,161	-0.19%
2021/05/24	4	44.09	6	44.12	43.85	-2	6,157	-0.03%
2021/05/21	6	43.96	6	43.91	43.95	0	6,168	0.00%
2021/05/20	17	46.47	33	45.40	43.95	-16	6,150	-0.26%
2021/05/19	43	49.00	35	48.08	46.70	8	5,957	0.13%
2021/05/18	79	48.52	34	48.46	48.00	45	5,696	0.79%
2021/05/17	17	47.58	84	47.59	48.45	-67	5,364	-1.25%
2021/05/14	69	44.53	28	44.36	44.05	41	5,053	0.81%
2021/05/13	9	40.09	47	41.28	42.15	-38	4,831	-0.79%
2021/05/12	30	39.44	41	39.77	38.35	-11	4,786	-0.23%
2021/05/11	8	40.06	11	40.41	40.00	-3	4,733	-0.06%
2021/05/10	3	42.80	1	43.10	42.80	2	4,823	0.04%
2021/05/07	9	42.81	8	43.55	43.40	1	4,885	0.02%
2021/05/06	1	44.40	0	0.00	43.75	1	4,975	0.02%
2021/05/05	3	44.97	2	44.58	43.80	1	5,101	0.02%
2021/05/04	20.1	44.38	9	43.69	44.10	11.1	5,669	0.20%
2021/05/03	8	47.37	0	0.00	46.60	8	6,026	0.13%
2021/04/29	7	48.41	7	48.11	47.75	0	6,040	0.00%
2021/04/28	7	48.24	4	49.12	48.00	3	6,127	0.05%
2021/04/27	3.2	47.78	43	48.04	48.20	-39.8	6,175	-0.64%
2021/04/26	4	46.95	0	47.25	46.90	4	6,181	0.06%
2021/04/23	1	46.75	0	0.00	47.20	1	6,205	0.02%
2021/04/22	29	47.43	1	48.35	46.65	28	6,265	0.45%
2021/04/21	10	48.66	3	48.60	48.60	7	6,222	0.11%
2021/04/20	10	49.37	3	50.10	49.25	7	6,226	0.11%
2021/04/19	7	48.99	13	49.57	50.10	-6	6,235	-0.10%
2021/04/16	2	50.00	2	50.60	49.60	0	6,242	0.00%
2021/04/15	2	48.95	1	49.40	49.40	1	6,252	0.02%
2021/04/14	16	49.56	18	49.00	49.05	-2	6,336	-0.03%
2021/04/13	28	51.58	27	52.66	50.10	1	6,449	0.02%
2021/04/12	2	50.60	2	51.05	51.00	0	6,321	0.00%
2021/04/09	20	51.47	7	50.74	50.50	13	6,338	0.21%
2021/04/08	4	51.53	12	51.87	51.80	-8	6,406	-0.12%
2021/04/07	20	51.34	19	51.68	51.70	1	6,357	0.02%
2021/04/06	36	51.43	54	52.17	52.30	-18	6,261	-0.29%
2021/04/01	16.2	49.85	19	49.71	50.10	-2.8	5,963	-0.05%
2021/03/31	9.1	47.86	9	48.11	47.95	0.1	5,904	0.00%
2021/03/30	1.3	46.80	6	46.57	46.80	-4.7	5,944	-0.08%
2021/03/29	1.2	45.90	7	46.31	46.00	-5.8	6,055	-0.10%
2021/03/26	53.2	46.63	46	46.57	46.20	7.2	6,150	0.12%
2021/03/25	13	49.43	3	49.43	49.40	10	5,968	0.17%
2021/03/24	25	49.64	11	50.16	49.45	14	6,027	0.23%
2021/03/23	5	49.98	37	49.87	50.00	-32	6,012	-0.53%
2021/03/22	5	49.47	1	49.90	48.40	4	5,929	0.07%
2021/03/19	5	49.43	1	49.60	49.15	4	5,962	0.07%
2021/03/18	1	49.45	12	49.22	49.45	-11	5,930	-0.19%
2021/03/17	3	48.23	7	48.14	48.50	-4	6,020	-0.07%
2021/03/16	5	47.44	4	47.49	47.60	1	6,088	0.02%
2021/03/15	9	47.80	15	47.56	47.85	-6	6,151	-0.10%
2021/03/12	0	0.00	14	46.74	46.70	-14	6,255	-0.22%
2021/03/11	4	45.74	20	44.93	45.70	-16	6,520	-0.25%
2021/03/10	3	43.53	23	44.18	44.30	-20	6,566	-0.30%
2021/03/09	14	42.91	9	42.76	43.05	5	6,673	0.07%
2021/03/08	12	43.98	72	43.78	43.70	-60	6,785	-0.88%
2021/03/05	5	44.11	10	44.05	44.05	-5	6,866	-0.07%
2021/03/04	3	45.25	0	0.00	45.10	3	6,969	0.04%
2021/03/03	2	45.73	2	45.85	46.10	0	7,102	0.00%
2021/03/02	8	46.41	10	46.23	45.75	-2	7,179	-0.03%
2021/02/26	5	46.85	6	46.65	46.65	-1	7,293	-0.01%
2021/02/25	11	47.16	7	47.53	47.60	4	7,417	0.05%
2021/02/24	30	46.72	3	47.32	46.65	27	7,494	0.36%
2021/02/23	80	47.14	18	46.86	47.05	62	7,548	0.82%
2021/02/22	13	46.02	9	46.28	46.25	4	7,792	0.05%
2021/02/19	10	44.55	1	44.35	45.15	9	7,896	0.11%
2021/02/18	0	0.00	4	44.70	44.75	-4	8,052	-0.05%
2021/02/17	10	43.69	21	43.49	43.50	-11	8,142	-0.14%
2021/02/05	13	45.22	6	45.15	45.15	7	8,225	0.09%
2021/02/04	6	45.96	4	46.54	45.90	2	8,372	0.02%
2021/02/03	3	46.05	12	47.35	46.05	-9	8,611	-0.10%
2021/02/02	18	46.47	53	46.68	47.05	-35	9,071	-0.39%
2021/02/01	25	47.12	23	46.33	46.10	2	9,154	0.02%
2021/01/29	36	46.08	26	46.74	45.30	10	9,183	0.11%
2021/01/28	51	47.55	60	48.01	46.90	-9	9,305	-0.10%
2021/01/27	65	48.97	13	48.52	47.60	52	9,417	0.55%
2021/01/26	41	50.32	34	49.74	48.80	7	9,415	0.07%
2021/01/25	32	50.04	25	50.47	51.80	7	9,068	0.08%
2021/01/22	2	46.98	6	46.77	47.15	-4	9,049	-0.04%
2021/01/21	7	47.44	29	46.58	46.05	-22	9,562	-0.23%
2021/01/20	15	45.25	3	45.58	44.75	12	9,710	0.12%
2021/01/19	0	0.00	49	47.14	47.45	-49	10,071	-0.49%
2021/01/18	3	45.95	2	45.85	46.45	1	10,146	0.01%
2021/01/15	24	46.80	5	45.79	45.60	19	10,170	0.19%
2021/01/14	7	48.05	12	48.25	47.95	-5	10,205	-0.05%
2021/01/13	11	47.61	2	47.05	47.85	9	10,288	0.09%
2021/01/12	39	47.76	4	47.08	46.75	35	10,447	0.34%
2021/01/11	1	46.30	3	47.40	47.95	-2	10,593	-0.02%
2021/01/08	12	47.59	15	47.40	47.70	-3	10,854	-0.03%
2021/01/07	2	47.30	10	47.80	47.90	-8	11,012	-0.07%
2021/01/06	47	45.99	26	46.21	46.10	21	11,545	0.18%
2021/01/05	16	48.31	9	47.79	47.40	7	11,670	0.06%
2021/01/04	11	48.80	3	48.90	48.65	8	11,975	0.07%
2020/12/31	6	50.30	2	49.73	49.95	4	12,299	0.03%
2020/12/30	1	49.30	0	49.05	49.15	1	12,633	0.01%
2020/12/29	2	48.90	2	49.48	48.65	0	13,953	0.00%
2020/12/28	3	48.98	12	49.03	48.70	-9	14,744	-0.06%
2020/12/25	7	50.34	6	49.93	49.10	1	15,292	0.01%
2020/12/24	3	49.58	31	49.24	49.85	-28	15,589	-0.18%
2020/12/23	43	48.57	13	48.45	48.05	30	15,999	0.19%
2020/12/22	22	50.19	9	50.61	50.50	13	16,303	0.08%
2020/12/21	4	49.05	6	49.09	49.00	-2	16,405	-0.01%
2020/12/18	10	49.01	6	48.99	48.55	4	16,703	0.02%
2020/12/17	14	50.10	3	51.03	49.80	11	16,903	0.07%
2020/12/16	2	50.60	3	50.77	50.40	-1	17,059	-0.01%
2020/12/15	12	50.77	13	50.74	49.95	-1	17,679	-0.01%
2020/12/14	6	50.00	4	50.05	50.10	2	17,777	0.01%
2020/12/11	31	49.71	27	50.41	49.60	4	18,149	0.02%
2020/12/10	19	50.40	23	50.85	50.00	-4	18,917	-0.02%
2020/12/09	11	52.01	16.7	51.98	51.70	-5.7	19,978	-0.03%
2020/12/08	17	51.65	12.1	52.43	53.00	4.9	20,588	0.02%
2020/12/07	43	51.68	17	51.34	51.10	26	21,166	0.12%
2020/12/04	8	56.28	6	56.28	55.60	2	21,372	0.01%
2020/12/03	23	55.93	11.5	56.23	56.00	11.5	22,484	0.05%
2020/12/02	72	57.10	59.1	57.40	57.30	12.9	22,967	0.06%
2020/12/01	4	59.08	5	59.90	58.70	-1	22,885	0.00%
2020/11/30	11	59.26	10	59.45	59.60	1	22,824	0.00%
2020/11/27	1	58.50	48	58.49	59.00	-47	22,754	-0.21%
2020/11/26	7	56.79	1	57.10	57.30	6	22,648	0.03%
2020/11/25	46	57.04	7	57.83	57.30	39	22,623	0.17%
2020/11/24	13	59.36	68	59.34	58.60	-55	22,575	-0.24%
2020/11/23	17	58.12	136.2	59.00	58.80	-119.2	22,488	-0.53%	大賣/鉅額交易
2020/11/20	132	57.99	44.5	58.40	57.70	87.5	22,423	0.39%	大買/
2020/11/19	68.5	59.26	20	59.60	58.90	48.5	22,402	0.22%
2020/11/18	17.6	57.85	33	57.97	58.20	-15.4	22,172	-0.07%
2020/11/17	26	57.00	19	56.87	56.90	7	22,218	0.03%
2020/11/16	6	58.12	12	57.93	57.60	-6	22,288	-0.03%
2020/11/13	17	58.00	25	57.74	57.70	-8	22,387	-0.04%
2020/11/12	49	56.51	27	56.95	57.00	22	22,431	0.10%
2020/11/11	40	56.19	23.1	56.60	57.00	16.9	22,480	0.08%
2020/11/10	68	56.67	45	56.92	55.50	23	22,356	0.10%
2020/11/09	11.2	61.78	16	61.66	61.40	-4.8	22,067	-0.02%
2020/11/06	25	60.91	11	60.67	60.20	14	22,089	0.06%
2020/11/05	22	61.66	8	61.59	61.40	14	22,156	0.06%
2020/11/04	19	62.20	11	62.29	62.10	8	22,340	0.04%
2020/11/03	29	62.49	30	61.90	61.80	-1	22,675	0.00%
2020/11/02	27	62.24	44	62.29	61.70	-17	23,534	-0.07%
2020/10/30	50	63.90	47	64.88	62.20	3	24,425	0.01%
2020/10/29	33	65.78	43	65.64	66.50	-10	24,742	-0.04%
2020/10/28	44	63.69	31	63.71	63.50	13	24,299	0.05%
2020/10/27	46.2	62.91	77	63.43	63.30	-30.9	24,240	-0.13%
2020/10/26	30	60.91	30	61.55	60.70	0	23,993	0.00%
2020/10/23	8	62.98	7	63.09	62.60	1	24,069	0.00%
2020/10/22	12	62.77	6	62.65	62.80	6	24,313	0.02%
2020/10/21	12	62.58	3	62.60	62.70	9	24,494	0.04%
2020/10/20	32	63.84	31	63.73	62.50	1	24,854	0.00%
2020/10/19	41	62.42	43	62.14	62.20	-2	24,855	-0.01%
2020/10/16	40	65.19	62	64.23	63.00	-22	24,855	-0.09%
2020/10/15	31	68.07	16	67.59	66.80	15	24,894	0.06%
2020/10/14	67	69.28	78.4	69.38	67.30	-11.4	25,105	-0.05%
2020/10/13	24	68.12	16	67.84	67.20	8	25,279	0.03%
2020/10/12	37.6	67.76	39	67.61	67.70	-1.4	25,195	-0.01%
2020/10/08	30.2	68.76	24	68.41	67.50	6.2	25,336	0.02%
2020/10/07	46.3	67.84	42	67.43	68.10	4.3	25,620	0.02%
2020/10/06	121.2	67.94	71	67.57	67.50	50.2	25,528	0.20%	大買/
2020/10/05	41	65.00	90	64.50	66.50	-49	24,601	-0.20%
2020/09/30	70.2	61.17	99	61.18	60.50	-28.8	24,577	-0.12%
2020/09/29	34	60.78	43	60.83	60.10	-9	24,713	-0.04%
2020/09/28	88.2	61.77	91	61.95	63.00	-2.8	24,954	-0.01%
2020/09/25	49.1	60.22	63	59.62	59.10	-13.9	24,564	-0.06%
2020/09/24	71	63.21	58	63.44	62.50	13	24,296	0.05%
2020/09/23	62.2	64.81	90	64.92	64.00	-27.8	24,222	-0.11%
2020/09/22	75.2	63.78	10	63.64	66.00	65.2	24,073	0.27%
2020/09/21	38.3	65.69	9	66.03	64.70	29.3	23,946	0.12%
2020/09/18	92.1	66.76	97	66.67	65.80	-4.9	23,911	-0.02%
2020/09/17	31	63.45	11	63.90	64.00	20	23,321	0.09%
2020/09/16	28	64.11	37	64.43	64.00	-9	23,269	-0.04%
2020/09/15	92.1	64.26	58	63.95	63.70	34.1	22,979	0.15%
2020/09/14	81	61.55	132	60.39	64.10	-51	22,178	-0.23%	大賣/
2020/09/11	69	62.02	93	60.62	58.30	-24	21,177	-0.11%
2020/09/10	57	65.33	121	63.97	64.30	-64	20,578	-0.31%	大賣/
2020/09/09	44	67.12	35	66.89	68.00	9	19,988	0.05%
2020/09/08	142.3	75.09	181	74.22	67.20	-38.7	19,686	-0.20%	大買/大賣/
2020/09/07	41	77.18	44	79.15	71.10	-3	19,288	-0.02%
2020/09/04	19	77.78	2	77.90	79.00	17	19,331	0.09%
2020/09/03	10	77.19	6	78.07	79.00	4	19,716	0.02%
2020/09/02	31	74.68	1.1	76.60	76.60	29.9	20,043	0.15%
2020/09/01	6.2	69.82	4	70.20	69.70	2.2	20,193	0.01%
2020/08/31	65	68.02	2.5	68.37	70.00	62.5	20,472	0.31%
2020/08/28	13	61.76	7	65.53	65.90	6	20,493	0.03%
2020/08/27	4	60.00	1	60.20	60.00	3	20,537	0.01%
2020/08/26	4	61.20	10	59.53	59.50	-6	20,496	-0.03%
2020/08/25	3	59.13	7	59.81	60.30	-4	20,463	-0.02%
2020/08/24	0	0.00	26	57.34	57.30	-26	20,381	-0.13%
2020/08/21	36	55.42	7	56.51	56.40	29	20,321	0.14%
2020/08/20	46	51.96	68	52.50	52.90	-22	20,139	-0.11%
2020/08/19	43.4	56.80	12	55.81	55.10	31.4	19,896	0.16%
2020/08/18	50.2	55.70	27	55.56	59.00	23.2	19,748	0.12%
2020/08/17	26.3	55.04	91	54.72	55.80	-64.7	19,661	-0.33%
2020/08/14	8.2	48.12	26	48.35	50.80	-17.8	19,553	-0.09%
2020/08/13	28	47.77	14	47.36	48.15	14	19,424	0.07%
2020/08/12	15.3	44.84	8	44.52	45.80	7.3	19,225	0.04%
2020/08/11	43.3	47.18	15	46.75	46.35	28.3	19,088	0.15%
2020/08/10	43.3	43.99	41	44.02	45.00	2.3	18,843	0.01%
2020/08/07	113.3	44.04	116	43.17	43.25	-2.7	18,500	-0.01%	大買/大賣/
2020/08/06	71.3	43.96	122	43.75	43.50	-50.7	17,960	-0.28%	大賣/
2020/08/05	87.4	40.25	101.4	40.91	41.35	-14	16,997	-0.08%	大賣/
2020/08/04	121	37.87	130.3	39.08	39.60	-9.3	15,891	-0.06%	大買/大賣/
2020/08/03	47.3	35.96	45	35.81	36.00	2.3	15,217	0.02%
2020/07/31	72.4	36.45	71	35.74	35.75	1.4	15,184	0.01%
2020/07/30	16.6	36.28	35	36.51	36.70	-18.5	15,056	-0.12%
2020/07/29	128.4	35.52	125	34.99	35.65	3.4	14,890	0.02%	大買/大賣/
2020/07/28	153.3	36.35	45	35.51	34.30	108.3	14,733	0.74%	大買/鉅額交易
2020/07/27	27.3	36.36	47	36.36	35.75	-19.8	14,450	-0.14%
2020/07/24	26.3	37.36	20	37.86	36.95	6.3	14,200	0.04%
2020/07/23	35.4	36.46	27	36.30	36.50	8.4	13,766	0.06%
2020/07/22	21.4	35.11	24	35.18	36.20	-2.6	13,647	-0.02%
2020/07/21	24.4	35.22	16	35.06	34.50	8.4	13,472	0.06%
2020/07/20	38	34.58	15	33.79	33.70	23	13,268	0.17%
2020/07/17	109	38.43	120	38.65	37.40	-11	12,881	-0.09%	大買/大賣/
2020/07/16	32	36.39	58	36.56	37.00	-26	12,208	-0.21%
2020/07/15	113	37.97	80	38.39	36.10	33	12,035	0.27%	大買/
2020/07/14	112	38.45	84	38.65	38.05	28	11,593	0.24%	大買/
2020/07/13	63	36.90	53	36.62	36.50	10	11,051	0.09%
2020/07/10	21	35.75	55	35.67	35.30	-34	10,684	-0.32%
2020/07/09	68	39.36	43.2	39.11	37.35	24.8	10,324	0.24%
2020/07/08	95	36.96	59	37.06	37.70	36	9,539	0.38%
2020/07/07	37	33.86	89	33.76	34.85	-52	8,843	-0.59%
2020/07/06	4	30.74	11.2	31.40	31.70	-7.2	8,261	-0.09%
2020/07/03	11	28.76	58	28.65	28.95	-47	8,241	-0.57%
2020/07/02	45	28.72	47	28.97	28.40	-2	8,172	-0.02%
2020/07/01	55	28.27	2	28.43	28.10	53	8,109	0.65%
2020/06/30	22	28.40	9	28.69	29.00	13	7,921	0.16%
2020/06/29	55	26.65	36	26.62	26.85	19	7,802	0.24%
2020/06/24	1	24.40	9.1	24.56	24.45	-8.1	7,666	-0.11%
2020/06/23	29	23.17	5	23.21	23.20	24	7,599	0.32%
2020/06/22	4	25.06	20	25.72	24.15	-16	7,488	-0.21%
2020/06/19	5	25.91	35	25.84	26.40	-30	7,418	-0.40%
2020/06/18	64	25.94	25	25.67	26.90	39	7,306	0.53%
2020/06/17	11	24.59	5.6	24.67	24.50	5.4	7,128	0.08%
2020/06/16	28	23.50	20.5	23.37	23.55	7.5	7,031	0.11%
2020/06/15	26	23.50	53.3	23.71	24.25	-27.3	6,945	-0.39%
2020/06/12	47	21.46	41	22.30	22.85	6	6,741	0.09%
2020/06/11	35.5	21.56	34.1	21.84	20.80	1.3	6,005	0.02%
2020/06/10	33	19.80	80	19.72	20.15	-47	5,442	-0.86%
2020/06/09	17	18.11	18	18.29	18.35	-1	5,048	-0.02%
2020/06/08	27	16.76	4	16.41	16.70	23	4,725	0.49%
2020/06/05	9	16.02	47	15.98	15.95	-38	4,555	-0.83%
2020/06/04	15	14.50	32	14.66	14.85	-17	4,308	-0.39%
2020/06/03	19	14.33	15	14.40	14.15	4	4,339	0.09%
2020/06/02	17	13.81	2	13.85	13.95	15	4,341	0.35%
2020/06/01	1	14.05	15	14.00	13.95	-14	4,648	-0.30%
2020/05/29	0	0.00	1	13.70	13.70	-1	4,962	-0.02%
2020/05/26	41	13.68	4	13.75	13.55	37	5,279	0.70%
2020/05/25	18	13.75	4	13.95	13.70	14	5,457	0.26%
2020/05/22	9	14.35	8	13.96	13.95	1	5,430	0.02%
2020/05/21	1	14.00	34	13.88	14.30	-33	5,349	-0.62%
2020/05/19	12	13.40	2.3	13.32	13.35	9.7	5,395	0.18%
2020/05/18	0	0.00	1	13.00	13.25	-1	5,483	-0.02%
2020/05/15	2	13.00	9	12.84	12.75	-7	5,562	-0.13%
2020/05/14	20	13.16	1	12.85	12.80	19	5,602	0.34%
2020/05/13	3	13.75	0.1	13.60	13.60	2.9	5,542	0.05%
2020/05/12	1	13.65	117	13.33	13.65	-116	5,502	-2.11%	大賣/鉅額交易
2020/05/08	1	13.50	4	13.58	13.30	-3	5,485	-0.05%
2020/05/07	3	13.50	9	13.44	13.50	-6	5,447	-0.11%
2020/05/06	15	12.85	11	13.08	12.70	4	5,352	0.07%
2020/05/05	12	12.58	1	12.70	12.55	11	5,265	0.21%
2020/05/04	0	0.00	16	12.39	12.55	-16	5,222	-0.31%
2020/04/29	18	12.05	21	12.17	12.10	-3	5,130	-0.06%
2020/04/28	19.1	11.82	9	11.94	12.00	10.1	5,083	0.20%
2020/04/27	21	12.09	3	12.18	11.85	18	5,036	0.36%
2020/04/24	3	11.93	4	11.89	11.85	-1	4,942	-0.02%
2020/04/23	7	11.95	7	12.02	11.90	0	4,903	0.00%
2020/04/22	2	11.53	1	11.55	11.50	1	4,724	0.02%
2020/04/21	6	11.75	25	11.73	11.70	-19	4,677	-0.41%
2020/04/20	0	0.00	2	11.30	11.35	-2	4,532	-0.04%
2020/04/17	20	11.41	2	11.65	11.20	18	4,476	0.40%
2020/04/16	8	11.68	9	11.73	11.70	-1	4,397	-0.02%
2020/04/15	50	11.17	0	0.00	11.20	50	4,249	1.18%
2020/04/14	54	11.21	10	11.22	11.20	44	4,222	1.04%
2020/04/13	2	11.55	7	11.33	11.25	-5	4,152	-0.12%
2020/04/10	3	11.35	3	11.40	11.45	0	4,113	0.00%
2020/04/09	22	11.46	20	11.34	11.25	2	4,063	0.05%
2020/04/08	45	11.84	35	11.77	11.45	10	4,009	0.25%
2020/04/07	10	11.63	11	11.72	11.80	-1	3,856	-0.03%
2020/04/06	19	10.50	22	10.62	10.75	-3	3,713	-0.08%
2020/04/01	3	9.74	0	0.00	9.80	3	3,572	0.08%
2020/03/31	8	9.78	1	9.99	9.75	7	3,548	0.20%
2020/03/30	1	9.77	0	0.00	9.80	1	3,498	0.03%
2020/03/26	0	0.00	7	9.72	9.51	-7	3,417	-0.20%
2020/03/25	4	9.50	0	0.00	9.54	4	3,367	0.12%
2020/03/24	5	8.65	3	8.68	8.68	2	3,295	0.06%
2020/03/23	5	8.24	2	8.30	8.36	3	3,276	0.09%
2020/03/20	3	8.29	9	8.70	8.69	-6	3,258	-0.18%
2020/03/19	15	8.36	20	8.79	8.19	-5	3,231	-0.15%
2020/03/18	21	9.35	11	9.19	9.09	10	3,189	0.31%
2020/03/17	8	9.59	5	9.51	9.54	3	3,140	0.10%
2020/03/16	8	9.74	10	9.47	9.17	-2	3,058	-0.07%
2020/03/13	6	8.72	2	8.71	8.93	4	2,950	0.14%
2020/03/12	1	9.90	3	9.85	9.38	-2	2,881	-0.07%
2020/03/11	5	10.99	0	0.00	10.25	5	2,819	0.18%
2020/03/10	14	10.72	18	10.76	10.90	-4	2,765	-0.14%
2020/03/09	6	12.42	12	12.43	11.60	-6	2,681	-0.22%
2020/03/06	9	13.00	15	13.22	12.85	-6	2,549	-0.24%
2020/03/05	66	13.57	39	13.36	13.25	27	2,404	1.12%
2020/03/04	11	13.30	9.6	13.41	13.50	1.4	2,074	0.07%
2020/03/03	7	12.34	21	12.44	12.30	-14	1,734	-0.81%
2020/03/02	27	12.28	23	12.27	12.30	4	1,581	0.25%
2020/02/27	11	12.31	16	11.91	12.15	-5	1,469	-0.34%
2020/02/26	23	12.64	27	12.67	12.75	-4	1,355	-0.29%
2020/02/25	2	12.00	4	12.10	11.80	-2	1,144	-0.17%
2020/02/24	31	12.30	32	12.11	12.05	-1	1,067	-0.09%
2020/02/21	6	12.35	3	12.23	12.20	3	1,009	0.30%
2020/02/20	30	12.55	20	12.61	12.60	10	957	1.04%
2020/02/19	6	12.20	9	12.24	12.25	-3	794	-0.38%
2020/02/18	4	11.49	24	11.67	12.30	-20	687	-2.91%
2020/02/17	9	10.94	27	11.04	11.20	-18	564	-3.19%
2020/02/14	0	0.00	5	10.60	10.65	-5	491	-1.02%
2020/02/13	0	0.00	4	10.78	10.75	-4	485	-0.82%
2020/02/12	1	10.60	1	10.45	10.60	0	469	0.00%
2020/02/10	0	0.00	9	10.35	10.35	-9	402	-2.23%
2020/01/30	3	9.57	20	9.96	9.57	-17	363	-4.68%
2020/01/17	1	10.15	0	0.00	10.15	1	424	0.24%
2020/01/16	8	10.15	0	0.00	10.15	8	423	1.89%
2020/01/14	0	0.00	9	10.35	10.20	-9	419	-2.15%
2020/01/08	9	10.15	0	0.00	10.10	9	412	2.18%
2019/12/13	0	0.00	9	10.50	10.35	-9	423	-2.13%
2019/12/12	9	10.30	1	10.25	10.20	8	391	2.04%
2019/12/06	1	10.15	0	0.00	10.15	1	435	0.23%
2019/12/03	0	0.00	1	10.00	10.15	-1	443	-0.23%
2019/11/14	1	10.35	0	0.00	10.30	1	433	0.23%
2019/10/30	0	0.00	1	11.00	11.05	-1	489	-0.20%
2019/10/29	0	0.00	5	11.20	10.95	-5	480	-1.04%
2019/10/28	6	11.29	2	11.15	11.30	4	468	0.85%
2019/10/25	2	10.85	12	10.80	10.85	-10	424	-2.35%
2019/10/17	1	10.50	0	0.00	10.50	1	456	0.22%
2019/10/07	0	0.00	1	10.45	10.45	-1	487	-0.20%
2019/09/27	10	10.70	4	10.55	10.50	6	491	1.22%
2019/09/26	3	10.78	0	0.00	10.75	3	489	0.61%
2019/09/24	1	10.85	6	10.84	10.90	-5	484	-1.03%
2019/09/23	5	10.91	0	0.00	10.80	5	484	1.03%
2019/09/16	0	0.00	5	10.85	10.80	-5	503	-0.99%
2019/09/11	2	11.00	0	0.00	10.95	2	502	0.40%
2019/08/29	1	10.70	0	0.00	10.70	1	446	0.22%
2019/08/14	0	0.00	1	10.75	10.60	-1	465	-0.21%
2019/08/06	1	10.50	0	0.00	10.70	1	572	0.17%
2019/07/31	2	11.20	0	0.00	11.25	2	759	0.26%
2019/07/30	2	11.15	15	11.25	11.15	-13	782	-1.66%
2019/07/29	1	11.50	0	0.00	11.45	1	783	0.13%
2019/07/26	0	0.00	0.1	11.60	11.65	-0.1	778	-0.01%
2019/07/24	20	11.63	0	0.00	11.35	20	805	2.48%
2019/07/22	2	11.28	2	11.20	11.20	0	785	0.00%
2019/07/12	1	11.55	0	0.00	11.60	1	970	0.10%
2019/07/02	0	0.00	1	11.10	11.05	-1	1,188	-0.08%
2019/06/25	1	11.35	0	0.00	11.20	1	1,440	0.07%
2019/06/21	0	0.00	1	11.30	11.45	-1	1,448	-0.07%
2019/06/18	0	0.00	20	10.95	11.10	-20	1,462	-1.37%
2019/06/17	0	0.00	5	11.05	11.00	-5	1,510	-0.33%
2019/06/13	0	0.00	3	11.00	10.95	-3	1,515	-0.20%
2019/05/29	20	10.95	0	0.00	10.90	20	1,664	1.20%
2019/05/24	0	0.00	1	10.95	10.90	-1	1,701	-0.06%
2019/05/22	0.3	11.05	0	0.00	11.05	0.3	1,806	0.02%
2019/05/17	0	0.00	15	11.05	11.00	-15	1,794	-0.84%
2019/05/13	5	12.95	15	12.88	12.75	-10	1,735	-0.58%
2019/05/10	19	13.01	22	13.11	12.95	-3	1,725	-0.17%
2019/05/09	11	13.71	0	0.00	13.05	11	1,687	0.65%
2019/05/08	6	13.55	3	13.38	13.60	3	1,557	0.19%
2019/05/03	0.4	12.70	0	0.00	12.75	0.4	1,466	0.03%
2019/04/23	0.3	12.85	0	0.00	12.90	0.3	1,408	0.02%
2019/04/22	1	13.00	3	13.27	12.90	-2	1,395	-0.14%
2019/04/19	7	13.36	2	13.35	13.20	5	1,369	0.36%
2019/04/16	2	12.75	0	0.00	12.70	2	1,233	0.16%
2019/04/11	2	13.20	0	0.00	12.95	2	1,202	0.17%
2019/04/09	0	12.85	0	0.00	12.95	0	1,062	0.00%
2019/04/02	0	0.00	6	13.05	13.20	-6	982	-0.61%
2019/04/01	3	13.20	1	13.10	13.20	2	929	0.22%
2019/03/29	0	0.00	3	12.35	12.40	-3	852	-0.35%
2019/03/26	0	0.00	1	11.60	11.50	-1	753	-0.13%
2019/03/25	0	0.00	1	11.50	11.45	-1	741	-0.13%
2019/03/21	1	11.95	0	0.00	11.90	1	718	0.14%
2019/03/20	1	12.10	0	0.00	12.05	1	706	0.14%
2019/03/19	0	0.00	10	11.70	11.70	-10	659	-1.52%
2019/03/15	10	11.65	0	0.00	11.60	10	657	1.52%
2019/03/14	0	0.00	1	11.60	11.60	-1	657	-0.15%
2019/03/12	4	12.01	0	0.00	11.85	4	654	0.61%
2019/03/08	0	0.00	3	11.45	11.50	-3	608	-0.49%
2019/03/06	3	11.73	1	11.80	11.70	2	615	0.32%
2019/03/05	0	0.00	3	11.40	11.35	-3	628	-0.48%
2019/03/04	3	11.60	0	0.00	11.55	3	633	0.47%
2019/02/27	0	0.00	2	11.50	11.45	-2	600	-0.33%
2019/02/26	1	11.70	0	0.00	11.60	1	593	0.17%
2019/02/25	5	12.05	0	0.00	11.80	5	580	0.86%
2019/02/20	0	0.00	3	11.20	11.10	-3	439	-0.68%
2019/02/15	0	0.00	1	11.05	11.20	-1	520	-0.19%
2019/02/14	0	0.00	1	11.10	11.20	-1	511	-0.20%
2019/01/16	0	0.00	1	10.70	10.60	-1	447	-0.22%
2019/01/08	0	0.00	1	10.55	10.40	-1	446	-0.22%
2018/12/21	1	10.25	1	10.15	10.15	0	456	0.00%
2018/12/19	1	10.35	0	0.00	10.35	1	456	0.22%
2018/12/14	1	10.55	0	0.00	10.80	1	461	0.22%
2018/12/06	0	0.00	3	10.53	10.40	-3	471	-0.64%
2018/12/05	2	10.80	2	10.80	10.70	0	471	0.00%
2018/12/04	0	0.00	4	10.95	10.90	-4	484	-0.83%
2018/12/03	0	0.00	1	11.05	11.05	-1	491	-0.20%
2018/11/30	7	11.01	0	0.00	10.85	7	480	1.46%
2018/11/29	1	10.95	0	0.00	10.75	1	472	0.21%
2018/11/28	8	11.01	3	11.00	10.90	5	460	1.09%
2018/11/27	0	0.00	2	10.50	10.70	-2	431	-0.46%
2018/11/21	0	0.00	5	10.20	10.10	-5	420	-1.19%
2018/11/20	1	10.10	0	0.00	10.20	1	419	0.24%
2018/11/14	0	0.00	1	10.30	10.45	-1	426	-0.23%
2018/11/09	1	10.05	0	0.00	10.15	1	353	0.28%
2018/11/07	0	0.00	1	10.25	10.20	-1	372	-0.27%
2018/10/30	0	0.00	5	9.30	9.15	-5	507	-0.98%
2018/10/09	0	0.00	1	10.60	10.55	-1	530	-0.19%
2018/10/08	1	10.60	0	0.00	10.60	1	564	0.18%
2018/09/28	0	0.00	4	11.08	11.15	-4	623	-0.64%
2018/09/26	3	11.17	0	0.00	11.10	3	627	0.48%
2018/09/25	0	0.00	2	11.08	11.05	-2	629	-0.32%
2018/09/21	1	11.05	0	0.00	11.00	1	631	0.16%
2018/09/20	1	11.10	0	0.00	11.00	1	631	0.16%
2018/09/19	1	11.25	0	0.00	11.10	1	631	0.16%
2018/09/12	0	0.00	3	10.90	10.90	-3	647	-0.46%
2018/09/10	0	0.00	35	11.00	10.95	-35	659	-5.31%
2018/09/05	1	12.20	0	0.00	12.20	1	676	0.15%
2018/08/30	0	0.00	1	12.50	12.35	-1	778	-0.13%
2018/08/22	1	12.25	0	0.00	12.25	1	1,054	0.09%
2018/08/21	0	0.00	1	12.45	12.50	-1	1,062	-0.09%
2018/08/17	1	12.20	1	12.40	12.15	0	1,126	0.00%
2018/08/16	1	12.25	1	12.45	12.25	0	1,137	0.00%
2018/08/14	1	12.00	0	0.00	12.20	1	1,188	0.08%
2018/08/13	2	12.33	18	12.44	12.30	-16	1,183	-1.35%
2018/08/06	0	0.00	3	13.57	13.60	-3	1,181	-0.25%
2018/08/03	1	13.15	1	13.20	13.15	0	1,148	0.00%
2018/07/26	0	0.00	2	13.00	12.95	-2	1,196	-0.17%
2018/07/25	16	13.03	0	0.00	13.15	16	1,189	1.34%
2018/07/24	0	0.00	1	12.85	12.95	-1	1,164	-0.09%
2018/07/23	0	0.00	7	12.75	12.75	-7	1,165	-0.60%
2018/07/17	0	0.00	2	12.85	12.80	-2	1,193	-0.17%
2018/07/16	2	13.35	0	0.00	13.10	2	1,190	0.17%
2018/07/11	3	13.00	3	12.92	12.70	0	1,158	0.00%
2018/07/09	0	0.00	15	12.80	12.70	-15	1,184	-1.27%
2018/07/06	0	0.00	1	12.40	12.40	-1	1,175	-0.09%
2018/06/27	0	0.00	2	12.25	12.25	-2	1,195	-0.17%
2018/06/25	0	0.00	0.2	12.55	12.55	-0.2	1,206	-0.02%
2018/06/15	11	13.19	0	0.00	13.05	11	1,231	0.89%
2018/06/14	1	13.20	1	13.60	13.15	0	1,227	0.00%
2018/06/13	1	13.30	20	13.40	13.30	-19	1,210	-1.57%
2018/06/12	0	0.00	5	13.40	13.40	-5	1,213	-0.41%
2018/06/11	10	13.70	0	0.00	13.55	10	1,221	0.82%
2018/06/08	20	13.70	0	0.00	13.60	20	1,226	1.63%
2018/06/07	0	0.00	21	13.80	13.60	-21	1,439	-1.46%
2018/06/06	21	13.98	3	13.70	13.80	18	1,418	1.27%
2018/06/05	1	13.05	0	0.00	13.05	1	1,347	0.07%
2018/06/01	2	13.55	7	13.79	13.20	-5	1,358	-0.37%
2018/05/31	0	0.00	5	12.96	13.00	-5	1,280	-0.39%
2018/05/30	1	12.80	1	13.15	12.80	0	1,364	0.00%
2018/05/28	2	12.93	1	13.00	13.00	1	1,337	0.07%
2018/05/25	3	12.82	0	0.00	12.70	3	1,320	0.23%
2018/05/23	0	0.00	2	12.58	12.65	-2	1,342	-0.15%
2018/05/22	1	12.45	0	0.00	12.45	1	1,312	0.08%
2018/05/21	15	12.65	22	12.65	12.60	-7	1,321	-0.53%
2018/05/18	24	12.72	14	12.63	12.70	10	1,329	0.75%
2018/05/17	12	12.49	1	12.25	12.30	11	1,325	0.83%
2018/05/16	1	12.00	0	0.00	11.85	1	1,313	0.08%
2018/05/15	2	12.08	0	0.00	11.90	2	1,342	0.15%
2018/05/14	1	12.65	5	12.40	12.50	-4	1,412	-0.28%
2018/05/11	2	12.65	0	0.00	12.50	2	1,441	0.14%
2018/05/10	1	12.95	0	0.00	12.65	1	1,473	0.07%
2018/05/09	4	12.73	0	0.00	12.60	4	1,535	0.26%
2018/05/08	1	12.65	0	0.00	12.60	1	1,564	0.06%
2018/05/07	0	0.00	2	12.85	12.90	-2	1,657	-0.12%
2018/05/04	1	12.25	0	0.00	12.25	1	1,898	0.05%
2018/04/25	0	0.00	3	12.05	12.10	-3	2,635	-0.11%
2018/04/20	3	12.60	3	12.60	12.65	0	2,866	0.00%
2018/04/19	0	0.00	3	12.60	12.65	-3	2,906	-0.10%
2018/04/17	1	13.00	0	0.00	12.70	1	2,963	0.03%
2018/04/13	1	13.25	0	0.00	13.30	1	2,979	0.03%
2018/04/03	1	13.10	0	0.00	13.10	1	3,255	0.03%
2018/04/02	1	12.95	0	0.00	12.95	1	3,260	0.03%
2018/03/31	0	0.00	4	12.95	12.90	-4	3,263	-0.12%
2018/03/29	1	13.05	0	0.00	13.05	1	3,317	0.03%
2018/03/23	1	12.85	0	0.00	12.80	1	3,471	0.03%
2018/03/22	1	13.30	0	0.00	13.30	1	3,583	0.03%
2018/03/20	0	0.00	7	13.70	13.60	-7	3,718	-0.19%
2018/03/19	0	0.00	0.2	13.70	13.70	-0.2	3,724	-0.01%
2018/03/15	1	13.90	0	0.00	13.80	1	3,714	0.03%
2018/03/13	27	14.17	62	13.67	14.05	-35	3,692	-0.95%
2018/03/12	0	0.00	10	13.45	13.40	-10	3,453	-0.29%
2018/03/09	1	13.55	0	0.00	13.55	1	3,466	0.03%
2018/03/08	11	13.94	0	0.00	13.70	11	3,479	0.32%
2018/03/07	1	13.70	0	0.00	13.70	1	3,499	0.03%
2018/03/06	8	13.80	5	13.90	13.80	3	3,532	0.08%
2018/03/05	21	14.19	16	14.17	14.15	5	3,535	0.14%
2018/02/26	0	0.00	7	13.73	13.75	-7	3,769	-0.19%
2018/02/23	1	13.30	1	13.60	13.30	0	3,755	0.00%
2018/02/12	1	12.40	0	0.00	12.35	1	3,858	0.03%
2018/02/08	5	12.95	11	12.87	12.85	-6	3,981	-0.15%
2018/02/06	8	13.23	0	0.00	13.05	8	4,153	0.19%
2018/02/05	0	0.00	5	14.40	14.50	-5	4,389	-0.11%
2018/02/01	0	0.00	2	15.90	15.15	-2	5,000	-0.04%
2018/01/31	5	15.18	2	15.20	15.15	3	5,132	0.06%
2018/01/30	5	15.85	0	0.00	15.35	5	5,103	0.10%
2018/01/29	2	16.00	31	15.40	16.05	-29	5,024	-0.58%
2018/01/26	13	14.97	25	14.89	15.00	-12	4,783	-0.25%
2018/01/25	11	14.58	19	14.80	14.45	-8	4,696	-0.17%
2018/01/24	1	14.80	6	14.93	14.90	-5	4,669	-0.11%
2018/01/23	37	15.37	20	15.37	15.05	17	4,676	0.36%
2018/01/22	29	14.93	2	14.90	14.85	27	4,504	0.60%
2018/01/19	28	15.25	31	15.18	15.20	-3	4,448	-0.07%
2018/01/18	38	14.62	38	14.63	14.35	0	4,172	0.00%
2018/01/17	16	14.53	19	14.65	14.65	-3	4,138	-0.07%
2018/01/16	9	14.27	11	14.24	14.45	-2	4,155	-0.05%
2018/01/12	1	13.95	0	0.00	13.90	1	4,091	0.02%
2018/01/11	31	13.71	31	13.80	13.70	0	4,073	0.00%
2018/01/10	0	0.00	11	13.55	13.50	-11	4,033	-0.27%
2018/01/09	0	0.00	33	13.64	13.65	-33	4,027	-0.82%
2018/01/08	21	13.90	0	0.00	13.65	21	4,048	0.52%
2018/01/05	6	14.14	22	14.15	14.10	-16	3,982	-0.40%
2018/01/04	25	14.37	1	14.45	14.30	24	3,960	0.61%
2018/01/03	13	14.53	12	14.37	14.55	1	3,920	0.03%
2018/01/02	4	14.05	0	0.00	14.05	4	3,853	0.10%