永豐餘 (1907)-永豐金-彰化券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.05
漲跌
▲0.20
漲幅
+0.67%
成交量
1,074張
產業
上市造紙類股
719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

永豐餘 (1907)籌碼相關－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化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
2024/05/27	1	30.00	0	0.00	30.05	1	1,712	0.06%
2024/05/24	1	29.80	0	0.00	29.85	1	1,706	0.06%
2024/05/23	1	30.00	0	0.00	29.95	1	1,701	0.06%
2024/05/22	0	0.00	0	30.15	30.15	0	1,697	0.00%
2024/05/21	0	0.00	2	30.25	30.25	-2	1,693	-0.12%
2024/05/20	3	30.75	0	0.00	30.60	3	1,688	0.18%
2024/05/16	1	30.60	0	0.00	30.70	1	1,705	0.06%
2024/05/14	0	0.00	0.2	30.42	30.30	-0.2	1,702	-0.01%
2024/05/08	5	30.45	0	0.00	30.40	5	1,729	0.29%
2024/05/07	3	30.97	1	30.60	30.65	2	1,736	0.12%
2024/05/06	11	31.74	1	31.50	31.40	10	1,713	0.58%
2024/05/03	0	31.50	30.4	31.40	31.35	-30.4	1,697	-1.79%
2024/05/02	0	0.00	1	31.65	31.45	-1	1,683	-0.06%
2024/04/30	2	31.00	0	0.00	31.05	2	1,677	0.12%
2024/04/29	7	31.10	6.1	31.46	31.65	0.9	1,658	0.05%
2024/04/26	0	0.00	1	30.65	30.60	-1	1,577	-0.06%
2024/04/24	1	30.40	2	30.45	30.20	-1	1,565	-0.06%
2024/04/23	1	30.65	0	0.00	30.65	1	1,574	0.06%
2024/04/22	7	30.54	11	30.56	30.60	-4	1,595	-0.25%
2024/04/19	0	0.00	1	29.70	29.40	-1	1,518	-0.07%
2024/04/18	1	30.15	0	0.00	30.05	1	1,487	0.07%
2024/04/16	4	29.59	0	0.00	29.30	4	1,472	0.27%
2024/04/15	1	30.00	1	30.45	30.00	0	1,433	0.00%
2024/04/12	0	29.95	0	0.00	29.90	0	1,418	0.00%
2024/04/03	4	29.84	2	29.80	29.80	2	1,451	0.14%
2024/04/01	0	30.20	0	0.00	30.15	0	1,386	0.00%
2024/03/27	2	30.00	0	0.00	30.00	2	1,447	0.14%
2024/03/26	16	29.81	0	0.00	29.65	16	1,803	0.89%
2024/03/25	10	30.00	0	0.00	30.10	10	2,081	0.48%
2024/03/22	35.1	30.39	0	0.00	30.40	35.1	2,373	1.48%
2024/03/21	0	0.00	1	30.30	30.25	-1	2,766	-0.04%
2024/03/20	25	29.95	0	0.00	29.95	25	3,073	0.81%
2024/03/19	1	29.75	0	0.00	29.65	1	3,166	0.03%
2024/03/18	0	30.00	0	0.00	29.90	0	3,214	0.00%
2024/03/14	0	0.00	1.3	30.27	30.10	-1.3	3,252	-0.04%
2024/03/13	5	30.05	0	0.00	30.25	5	3,274	0.15%
2024/03/12	15	30.50	0	0.00	30.50	15	3,325	0.45%
2024/03/11	0	0.00	1	29.95	30.40	-1	3,364	-0.03%
2024/03/08	0	29.75	2	29.70	29.70	-2	3,512	-0.06%
2024/03/06	0.1	30.10	0	0.00	30.00	0.1	3,671	0.00%
2024/03/05	0	0.00	0.1	30.20	30.10	-0.1	3,692	0.00%
2024/03/04	3	30.58	2	31.18	30.15	1	3,701	0.03%
2024/02/27	0	30.25	3	30.10	30.05	-3	3,688	-0.08%
2024/02/23	1	30.10	0	0.00	30.00	1	3,727	0.03%
2024/02/21	0	30.66	1	30.50	30.35	-1	3,767	-0.03%
2024/02/19	0	30.78	1	30.75	30.80	-1	3,831	-0.03%
2024/02/16	1	30.15	1	30.30	30.30	0	3,864	0.00%
2024/02/05	1	29.60	0	0.00	29.55	1	3,916	0.03%
2024/01/29	2	30.30	0	0.00	30.35	2	3,911	0.05%
2024/01/25	0	30.30	0	0.00	30.10	0	3,981	0.00%
2024/01/24	1	30.25	1	30.75	30.25	0	4,017	0.00%
2024/01/23	0	0.00	1	30.25	30.20	-1	4,051	-0.02%
2024/01/18	2	29.78	0	0.00	29.95	2	4,151	0.05%
2024/01/17	0	0.00	45	30.08	30.00	-45	4,146	-1.09%
2024/01/16	1	30.50	0	0.00	30.40	1	4,126	0.02%
2024/01/11	0	0.00	1	31.30	31.20	-1	4,174	-0.02%
2024/01/10	0.1	31.20	0	0.00	31.15	0.1	4,273	0.00%
2024/01/09	1	31.65	0	0.00	31.55	1	4,312	0.02%
2024/01/05	5	31.95	0	0.00	31.95	5	4,436	0.11%
2024/01/04	0	32.05	0	0.00	32.00	0	4,463	0.00%
2024/01/03	0	32.55	0	0.00	32.25	0	4,511	0.00%
2023/12/29	0	32.80	0	0.00	32.60	0	4,493	0.00%
2023/12/25	2	32.68	0	0.00	32.50	2	4,680	0.04%
2023/12/22	0	0.00	1	33.45	33.25	-1	4,662	-0.02%
2023/12/21	3	32.60	2	33.23	32.75	1	4,624	0.02%
2023/12/20	12.1	31.90	0	0.00	32.40	12.1	4,275	0.28%
2023/12/19	3.1	32.27	0	0.00	32.15	3.1	3,963	0.08%
2023/12/18	3.2	33.04	0	0.00	32.65	3.2	3,663	0.09%
2023/12/14	10	35.45	0	0.00	34.20	10	2,993	0.33%
2023/12/13	0	34.40	0	0.00	35.00	0	2,904	0.00%
2023/12/12	0	0.00	0.3	34.40	34.55	-0.3	2,870	-0.01%
2023/12/11	0	34.20	1.1	34.50	34.55	-1.1	2,869	-0.04%
2023/12/08	2	33.25	0	0.00	33.55	2	2,817	0.07%
2023/12/07	1	33.65	0	0.00	33.50	1	2,791	0.04%
2023/12/06	0	34.40	0	34.40	34.40	0	2,738	0.00%
2023/12/05	10	34.85	7.6	34.88	34.95	2.4	2,699	0.09%
2023/12/04	10	34.30	3	33.85	34.55	7	2,550	0.27%
2023/12/01	0	0.00	3	32.43	32.75	-3	2,434	-0.12%
2023/11/30	0	0.00	1	31.80	31.80	-1	2,373	-0.04%
2023/11/28	2	31.50	2	31.78	31.30	0	2,353	0.00%
2023/11/27	0	31.20	19.1	31.06	31.05	-19.1	2,320	-0.82%
2023/11/22	0.2	30.49	0	0.00	30.70	0.2	2,309	0.01%
2023/11/21	0	0.00	2	30.70	30.65	-2	2,296	-0.09%
2023/11/20	1.2	30.53	0	0.00	30.65	1.2	2,299	0.05%
2023/11/16	0	0.00	6	30.64	30.75	-6	2,290	-0.26%
2023/11/15	0	0.00	2	30.05	30.15	-2	2,254	-0.09%
2023/11/13	0	0.00	2	29.10	29.05	-2	2,236	-0.09%
2023/11/06	5	29.60	0	0.00	29.60	5	2,453	0.20%
2023/11/02	1	28.95	0	0.00	29.10	1	2,542	0.04%
2023/11/01	1	29.10	0	0.00	29.05	1	2,616	0.04%
2023/10/30	1	29.25	0	0.00	29.80	1	2,847	0.04%
2023/10/27	2.1	29.80	0	0.00	29.70	2.1	2,871	0.07%
2023/10/25	2	30.60	2	30.55	30.75	0	3,409	0.00%
2023/10/23	3.1	30.35	0	0.00	30.45	3.1	4,163	0.07%
2023/10/20	1	30.85	5	30.90	30.95	-4	4,276	-0.09%
2023/10/19	6	31.78	0	0.00	31.70	6	4,458	0.13%
2023/10/18	0	0.00	1	32.05	31.90	-1	4,530	-0.02%
2023/10/17	3.1	31.40	2	31.80	31.65	1.1	4,530	0.02%
2023/10/16	1	32.00	3	32.62	32.05	-2	4,585	-0.04%
2023/10/13	2	31.60	2.2	32.17	31.35	-0.2	4,625	0.00%
2023/10/12	0	31.15	0	0.00	31.70	0	4,662	0.00%
2023/10/11	3.2	31.72	0	0.00	31.55	3.2	4,711	0.07%
2023/10/06	0	0.00	6	32.56	32.80	-6	4,730	-0.13%
2023/10/05	0	0.00	1.2	31.87	31.85	-1.2	4,740	-0.02%
2023/10/04	1	32.10	0	0.00	31.90	1	4,775	0.02%
2023/10/03	1	33.15	1.3	33.14	32.70	-0.3	4,843	-0.01%
2023/10/02	0	0.00	4	32.33	32.40	-4	4,840	-0.08%
2023/09/28	5	32.80	13	32.47	32.55	-8	4,895	-0.16%
2023/09/27	1	30.65	0	0.00	30.95	1	4,858	0.02%
2023/09/26	0	30.45	0	0.00	30.70	0	5,071	0.00%
2023/09/25	0	0.00	3	31.00	31.15	-3	5,231	-0.06%
2023/09/22	0	30.20	0	0.00	30.45	0	5,302	0.00%
2023/09/21	1	30.65	0	0.00	30.40	1	5,501	0.02%
2023/09/20	0.1	30.95	0	0.00	31.25	0.1	5,607	0.00%
2023/09/19	3.1	31.49	0	0.00	31.05	3.1	5,987	0.05%
2023/09/18	0	0.00	20	31.65	31.85	-20	6,809	-0.29%
2023/09/15	0.2	31.19	24	31.24	31.90	-23.8	7,334	-0.32%
2023/09/14	0	0.00	2	31.80	31.35	-2	7,693	-0.03%
2023/09/13	0	0.00	2	31.20	31.15	-2	8,215	-0.02%
2023/09/12	0	0.00	2	30.80	30.80	-2	8,693	-0.02%
2023/09/11	0	30.75	2	30.85	30.80	-2	8,778	-0.02%
2023/09/08	0.2	30.62	4.2	30.64	30.65	-4	8,893	-0.04%
2023/09/07	0	30.75	10	30.55	30.75	-10	9,008	-0.11%
2023/09/06	0	30.95	0	0.00	30.90	0	9,125	0.00%
2023/09/05	0	31.40	0	0.00	31.50	0	9,255	0.00%
2023/09/04	10	31.55	1	31.65	31.75	9	9,380	0.10%
2023/09/01	10	31.30	0	0.00	31.35	10	9,519	0.11%
2023/08/31	5	31.30	1	31.40	31.45	4	10,013	0.04%
2023/08/30	6	31.42	0	0.00	31.45	6	10,465	0.06%
2023/08/29	0	30.60	3	30.77	30.95	-3	10,618	-0.03%
2023/08/28	1	30.05	0	0.00	30.00	1	10,915	0.01%
2023/08/25	0	30.10	1	30.10	30.10	-1	10,974	-0.01%
2023/08/24	4	30.03	0	0.00	29.95	4	11,030	0.04%
2023/08/23	1	30.25	1	30.00	30.20	0	11,069	0.00%
2023/08/21	10	30.10	0	0.00	30.15	10	11,227	0.09%
2023/08/18	10	30.05	0	0.00	30.10	10	11,370	0.09%
2023/08/17	1	30.20	0	0.00	30.30	1	11,598	0.01%
2023/08/15	5	31.00	0	0.00	31.00	5	11,644	0.04%
2023/08/14	3	30.95	0	0.00	31.00	3	11,677	0.03%
2023/08/11	2	32.20	0	0.00	32.25	2	11,689	0.02%
2023/08/10	2	32.70	32	32.64	32.55	-30	11,687	-0.26%
2023/08/09	1	34.05	3	33.85	33.95	-2	11,637	-0.02%
2023/08/08	3	34.45	0	0.00	34.35	3	11,614	0.03%
2023/08/07	17	35.61	0	0.00	34.95	17	11,590	0.15%
2023/08/04	20	36.55	11	36.76	36.45	9	11,574	0.08%
2023/08/02	2	36.63	27	37.58	36.60	-25	11,849	-0.21%
2023/08/01	14	36.62	13	36.83	36.85	1	11,641	0.01%
2023/07/31	13	36.88	3.1	36.74	36.85	9.9	11,678	0.08%
2023/07/28	29	37.83	11	36.97	37.05	18	11,688	0.15%
2023/07/27	29	39.17	42.1	38.59	39.05	-13.1	11,390	-0.11%
2023/07/26	0	0.00	2	37.15	36.60	-2	10,871	-0.02%
2023/07/25	0	0.00	4	35.65	36.10	-4	10,871	-0.04%
2023/07/24	15	35.09	14	35.34	35.90	1	10,924	0.01%
2023/07/21	2	35.30	1	35.40	34.75	1	11,068	0.01%
2023/07/20	0.1	34.15	20	35.45	35.70	-19.9	11,225	-0.18%
2023/07/19	20	33.98	0	0.00	33.75	20	11,672	0.17%
2023/07/18	4	36.13	3	35.10	34.80	1	12,347	0.01%
2023/07/17	1	36.75	0	0.00	36.75	1	12,675	0.01%
2023/07/14	0.2	36.24	11	36.13	36.15	-10.8	12,620	-0.09%
2023/07/13	11.3	35.32	1	35.50	35.35	10.3	12,584	0.08%
2023/07/11	1.5	36.57	31	36.55	36.70	-29.5	12,513	-0.24%
2023/07/10	3.3	36.56	20	36.35	36.25	-16.7	12,484	-0.13%
2023/07/07	2	36.68	0	0.00	36.85	2	12,419	0.02%
2023/07/06	10.1	37.10	0	0.00	36.95	10.1	12,387	0.08%
2023/07/05	2	37.93	1	38.20	37.70	1	12,319	0.01%
2023/07/04	6	38.33	2	38.70	38.20	4	12,252	0.03%
2023/07/03	2	38.05	7.1	37.96	37.95	-5.1	12,029	-0.04%
2023/06/30	2	37.00	0	0.00	37.25	2	11,850	0.02%
2023/06/29	3	37.33	2.7	37.39	37.50	0.3	11,757	0.00%
2023/06/28	1.1	35.95	0	0.00	35.85	1.1	11,551	0.01%
2023/06/27	17	37.49	6	36.90	36.50	11	11,452	0.10%
2023/06/26	10	39.27	59	39.39	39.40	-49	11,122	-0.44%
2023/06/21	2	36.50	2	36.63	37.50	0	10,287	0.00%
2023/06/20	0	0.00	1	34.90	35.20	-1	9,759	-0.01%
2023/06/19	5	33.66	4	33.85	33.75	1	9,387	0.01%
2023/06/16	1	36.20	0.1	36.75	35.00	1	8,869	0.01%
2023/06/15	0	0.00	1.1	35.89	36.15	-1.1	8,396	-0.01%
2023/06/14	1.2	35.56	0	0.00	35.60	1.2	8,340	0.01%
2023/06/13	0	0.00	1	36.50	36.20	-1	8,236	-0.01%
2023/06/12	1	36.75	1	36.80	36.70	0	8,118	0.00%
2023/06/09	51	37.64	13	37.55	37.65	38	8,005	0.47%
2023/06/08	2	37.00	1	37.30	36.90	1	7,872	0.01%
2023/06/07	0	0.00	15	36.98	37.00	-15	7,782	-0.19%
2023/06/06	2	37.43	16	36.88	37.00	-14	7,693	-0.18%
2023/06/05	37	35.65	73	35.37	36.50	-36	7,207	-0.50%
2023/06/02	6	32.83	9	33.25	33.30	-3	6,786	-0.04%
2023/06/01	32	33.20	58	32.83	33.05	-26	6,640	-0.39%
2023/05/31	11	31.71	1	31.65	31.70	10	6,361	0.16%
2023/05/30	11	31.91	1	32.10	32.10	10	6,304	0.16%
2023/05/29	3	32.80	14	32.74	32.50	-11	6,287	-0.17%
2023/05/26	40	32.44	0.5	32.10	32.20	39.5	6,281	0.63%
2023/05/25	11	33.33	4	33.75	33.50	7	6,216	0.11%
2023/05/24	30.5	33.76	23	33.54	33.95	7.5	6,123	0.12%
2023/05/23	13	33.25	63	33.27	33.40	-50	5,965	-0.84%
2023/05/22	0	0.00	4	32.03	32.05	-4	5,696	-0.07%
2023/05/19	1	31.15	1	31.50	31.45	0	5,632	0.00%
2023/05/18	12	31.58	0	0.00	31.50	12	5,563	0.22%
2023/05/17	0	0.00	13	31.32	31.40	-13	5,510	-0.24%
2023/05/16	1	30.80	1	31.10	30.75	0	5,444	0.00%
2023/05/15	3	30.30	3	30.75	30.80	0	5,416	0.00%
2023/05/12	17	30.84	1	30.90	30.90	16	5,376	0.30%
2023/05/11	17	30.84	1	30.90	30.75	16	5,361	0.30%
2023/05/10	14	31.43	0	0.00	31.25	14	5,316	0.26%
2023/05/09	6	32.41	30	32.52	32.15	-24	5,226	-0.46%
2023/05/08	15	31.68	4	31.80	31.75	11	4,906	0.22%
2023/05/05	10	31.65	98.3	31.70	31.50	-88.3	4,874	-1.81%
2023/05/04	30	31.75	40	31.86	32.25	-10	4,796	-0.21%
2023/05/03	2	31.28	1	31.10	30.90	1	4,601	0.02%
2023/05/02	99.3	31.15	7	31.18	31.35	92.3	4,518	2.04%
2023/04/28	5	30.82	6	31.04	30.80	-1	4,414	-0.02%
2023/04/27	37	30.92	22	30.95	31.05	15	4,282	0.35%
2023/04/26	25	31.59	48	31.05	31.75	-23	4,100	-0.56%
2023/04/25	35	30.53	7.1	30.37	30.40	27.9	3,748	0.74%
2023/04/24	19.1	31.37	64.8	31.00	31.45	-45.7	3,508	-1.30%
2023/04/21	75	31.71	47	32.46	30.25	28	2,970	0.94%
2023/04/20	58	30.06	31.4	30.16	30.00	26.6	2,203	1.21%
2023/04/19	0	0.00	7	28.00	27.75	-7	1,768	-0.40%
2023/04/18	0	0.00	9.2	27.86	27.95	-9.2	1,743	-0.53%
2023/04/12	0	0.00	2	27.75	27.75	-2	1,665	-0.12%
2023/04/11	0	0.00	4	27.66	27.50	-4	1,649	-0.24%
2023/04/10	10	27.15	4	27.16	27.30	6	1,628	0.37%
2023/04/07	0	0.00	4	26.99	27.15	-4	1,611	-0.25%
2023/04/06	0	0.00	2	26.80	26.75	-2	1,595	-0.13%
2023/03/31	0	0.00	2	26.65	26.55	-2	1,594	-0.13%
2023/03/28	0.2	26.70	1	27.05	26.70	-0.8	1,620	-0.05%
2023/03/27	0	26.15	32	26.61	26.90	-32	1,607	-1.99%
2023/03/24	2.5	25.89	0	0.00	25.90	2.5	1,564	0.16%
2023/03/23	3	25.97	3	26.00	26.00	0	1,562	0.00%
2023/03/21	5	26.23	3	26.80	26.10	2	1,571	0.13%
2023/03/20	6	26.18	0	0.00	26.25	6	1,554	0.39%
2023/03/17	13	26.45	0	0.00	26.30	13	1,596	0.81%
2023/03/16	6	26.75	0	0.00	26.75	6	1,605	0.37%
2023/03/15	0	27.10	2	27.25	27.05	-2	1,624	-0.12%
2023/03/14	2	26.85	1	27.15	27.00	1	1,670	0.06%
2023/03/13	3	26.78	2	26.98	27.10	1	1,814	0.06%
2023/03/10	12	27.31	0	0.00	27.30	12	1,817	0.66%
2023/03/09	1	27.10	14	27.83	28.00	-13	1,802	-0.72%
2023/03/08	10	27.14	0	0.00	27.15	10	1,753	0.57%
2023/03/07	12	27.52	0	0.00	27.40	12	1,744	0.69%
2023/03/06	13	27.35	0	0.00	27.60	13	1,711	0.76%
2023/03/01	2.1	26.88	1	26.85	27.00	1.1	1,689	0.06%
2023/02/24	4	26.58	2	27.05	27.15	2	1,694	0.12%
2023/02/23	4	26.36	0	0.00	26.55	4	1,676	0.24%
2023/02/22	3.1	25.92	0	0.00	26.10	3.1	1,667	0.19%
2023/02/21	0.1	26.10	0	0.00	25.95	0.1	1,682	0.01%
2023/02/20	0	26.20	0	0.00	26.10	0	1,746	0.00%
2023/02/16	1	25.90	0	0.00	25.95	1	1,933	0.05%
2023/02/15	0.1	26.00	0	0.00	25.75	0.1	1,974	0.01%
2023/02/14	0.5	26.00	0	0.00	26.00	0.5	1,980	0.03%
2023/02/08	0	0.00	1	26.05	26.20	-1	2,091	-0.05%
2023/02/07	0	25.90	0	0.00	26.05	0	2,123	0.00%
2023/02/06	1	25.85	0	0.00	25.85	1	2,154	0.05%
2023/02/02	2	25.60	0	0.00	26.05	2	2,227	0.09%
2023/02/01	0.3	25.80	0	0.00	25.60	0.3	2,284	0.01%
2023/01/31	0	0.00	1	25.75	25.80	-1	2,388	-0.04%
2023/01/12	0.1	25.25	1	25.45	25.50	-0.9	2,400	-0.04%
2023/01/10	0	0.00	3	25.20	25.20	-3	2,411	-0.12%
2023/01/04	0.5	24.90	0	0.00	24.85	0.5	2,435	0.02%
2023/01/03	0	24.55	0	0.00	24.60	0	2,438	0.00%
2022/12/27	0	0.00	10	24.60	24.75	-10	2,456	-0.41%
2022/12/20	1	24.50	0	0.00	24.35	1	2,482	0.04%
2022/12/19	0	0.00	1	24.70	24.80	-1	2,485	-0.04%
2022/12/16	0.1	24.90	0	0.00	24.90	0.1	2,478	0.00%
2022/12/15	0.1	25.05	0	0.00	24.90	0.1	2,453	0.00%
2022/12/14	1.3	25.06	0	0.00	25.10	1.3	2,455	0.05%
2022/12/12	0	25.35	0	0.00	24.80	0	2,422	0.00%
2022/12/09	10	24.86	0	0.00	25.00	10	2,443	0.41%
2022/12/08	1	24.90	0	0.00	24.90	1	2,393	0.04%
2022/12/07	1.1	25.34	0	0.00	25.25	1.1	2,357	0.05%
2022/12/06	0	0.00	1	25.50	25.45	-1	2,326	-0.04%
2022/12/05	1.3	26.09	0	0.00	25.95	1.3	2,274	0.06%
2022/12/01	0	0.00	2	27.38	27.50	-2	2,098	-0.10%
2022/11/29	0	0.00	0.4	26.95	26.90	-0.4	2,061	-0.02%
2022/11/25	1	27.05	0	0.00	27.15	1	2,035	0.05%
2022/11/24	1	26.95	0	0.00	27.10	1	2,043	0.05%
2022/11/23	0	0.00	0.5	27.45	27.35	-0.5	2,026	-0.02%
2022/11/22	0	0.00	0.1	28.00	28.10	-0.1	1,996	-0.01%
2022/11/21	1	27.55	2	27.93	27.60	-1	1,946	-0.05%
2022/11/18	1	27.10	0	0.00	27.15	1	1,908	0.05%
2022/11/15	1	28.00	1.1	28.70	28.10	-0.1	1,866	-0.01%
2022/11/14	0	27.35	1	27.65	27.85	-1	1,791	-0.06%
2022/11/11	0.4	26.95	0	0.00	26.95	0.4	1,734	0.02%
2022/11/09	0	0.00	1	26.55	26.55	-1	1,711	-0.06%
2022/11/08	0	0.00	1	26.50	26.35	-1	1,686	-0.06%
2022/11/07	1	25.32	2	25.55	26.00	-1	1,636	-0.06%
2022/11/03	1	24.75	0	0.00	24.60	1	1,586	0.06%
2022/11/02	1	25.15	0	0.00	25.20	1	1,547	0.06%
2022/11/01	1	25.85	1	26.50	25.75	0	1,513	0.00%
2022/10/31	1	25.65	0	0.00	25.55	1	1,463	0.07%
2022/10/28	3	26.68	3	26.55	26.55	0	1,413	0.00%
2022/10/27	0	0.00	8	25.68	26.75	-8	1,327	-0.60%
2022/10/26	0	0.00	11	24.45	24.40	-11	1,227	-0.90%
2022/10/20	1	23.80	0	0.00	24.40	1	1,196	0.08%
2022/10/18	0	0.00	1	24.80	25.00	-1	1,144	-0.09%
2022/10/11	1	24.15	0	0.00	24.40	1	1,133	0.09%
2022/10/07	0	0.00	1	24.80	24.80	-1	1,178	-0.08%
2022/10/06	0	0.00	1	24.20	24.35	-1	1,198	-0.08%
2022/09/28	1	23.15	11	23.10	22.90	-10	1,259	-0.79%
2022/09/22	1	24.55	0	0.00	24.50	1	1,288	0.08%
2022/09/20	1	24.15	0	0.00	24.25	1	1,265	0.08%
2022/09/19	1	24.45	0	0.00	24.10	1	1,279	0.08%
2022/09/16	0	0.00	1	25.00	24.95	-1	1,282	-0.08%
2022/09/13	0	0.00	1	24.45	24.45	-1	1,277	-0.08%
2022/09/08	2	23.55	0	0.00	23.70	2	1,323	0.15%
2022/09/06	1	23.90	0	0.00	23.85	1	1,352	0.07%
2022/08/31	0	0.00	1	24.75	24.75	-1	1,377	-0.07%
2022/08/29	1	24.00	20	24.10	24.15	-19	1,387	-1.37%
2022/08/25	0	24.80	0	0.00	24.65	0	1,390	0.00%
2022/08/23	1	25.00	1	25.05	24.65	0	1,439	0.00%
2022/08/22	21.1	25.66	2	25.63	25.40	19.1	1,443	1.32%
2022/08/19	11	24.60	4	24.45	24.70	7	1,394	0.50%
2022/08/18	3	24.68	0	0.00	24.55	3	1,404	0.21%
2022/08/15	12	23.69	0	0.00	23.75	12	1,336	0.90%
2022/08/12	0	0.00	0.1	23.85	23.80	-0.1	1,346	-0.01%
2022/08/11	0	23.77	0	0.00	23.70	0	1,383	0.00%
2022/08/05	0	0.00	0	23.40	23.30	0	1,616	0.00%
2022/08/02	10	23.56	0	0.00	23.50	10	1,697	0.59%
2022/08/01	2	24.20	0	0.00	24.20	2	1,690	0.12%
2022/07/29	3	24.10	0	0.00	24.10	3	1,699	0.18%
2022/07/26	0	24.00	0	23.95	23.90	0	1,854	0.00%
2022/07/21	0	0.00	2	23.55	23.55	-2	1,871	-0.11%
2022/07/15	5	22.34	0	0.00	22.05	5	1,822	0.27%
2022/07/14	4	24.21	0	0.00	24.20	4	1,762	0.23%
2022/07/13	0	0.00	0.1	23.90	23.95	-0.1	1,723	0.00%
2022/07/12	1	24.05	1	23.85	23.45	0	1,701	0.00%
2022/07/01	4	24.55	0	0.00	24.40	4	1,677	0.24%
2022/06/29	2	26.25	1	26.20	26.20	1	1,624	0.06%
2022/06/28	1	26.60	0	0.00	26.60	1	1,658	0.06%
2022/06/23	2	26.18	2	25.75	26.10	0	1,689	0.00%
2022/06/20	1	25.80	0	0.00	25.45	1	1,672	0.06%
2022/06/16	0.1	26.90	0	0.00	26.75	0.1	1,644	0.00%
2022/06/13	1	26.55	0	0.00	26.60	1	1,722	0.06%
2022/06/07	0	0.00	10	27.10	27.05	-10	1,780	-0.56%
2022/06/06	1	27.55	0	0.00	27.55	1	1,784	0.06%
2022/06/01	0.5	28.40	0	0.00	28.20	0.5	1,841	0.03%
2022/05/30	10	28.08	1	27.85	28.15	9	1,800	0.50%
2022/05/27	0	27.25	0	0.00	27.35	0	1,782	0.00%
2022/05/26	1	27.20	0	0.00	26.90	1	1,785	0.06%
2022/05/23	0.3	26.95	0	0.00	26.95	0.3	1,819	0.02%
2022/05/18	0	27.00	7	26.44	27.05	-7	1,844	-0.38%
2022/05/17	9	26.54	2	26.45	26.35	7	1,791	0.39%
2022/05/16	1	26.75	0	0.00	26.25	1	1,763	0.06%
2022/05/12	0	29.55	6	29.20	28.30	-6	1,635	-0.37%
2022/05/11	1	29.90	0	0.00	29.80	1	1,605	0.06%
2022/05/10	1	30.70	0	0.00	30.75	1	1,626	0.06%
2022/05/06	1	31.05	0	0.00	31.10	1	1,693	0.06%
2022/05/05	0	0.00	2	31.85	31.75	-2	1,731	-0.12%
2022/05/04	7	32.31	5	31.91	31.85	2	1,736	0.12%
2022/05/03	6	32.96	4	33.30	32.45	2	1,736	0.12%
2022/04/25	2	31.90	3	31.95	31.80	-1	1,693	-0.06%
2022/04/21	0	0.00	4	32.91	32.95	-4	1,715	-0.23%
2022/04/20	1	32.55	0	0.00	32.50	1	1,752	0.06%
2022/04/19	3	32.55	0	0.00	32.70	3	1,763	0.17%
2022/04/18	0	0.00	1	32.50	32.25	-1	1,782	-0.06%
2022/04/15	4	32.18	0	0.00	32.20	4	1,788	0.22%
2022/04/13	2	32.20	2	32.45	32.45	0	1,826	0.00%
2022/04/12	1	32.20	0	0.00	32.15	1	1,861	0.05%
2022/04/11	2	32.85	0	0.00	32.60	2	1,892	0.11%
2022/04/07	2	33.40	0	0.00	33.00	2	1,957	0.10%
2022/03/31	3	34.20	1	34.25	34.20	2	2,428	0.08%
2022/03/29	0	0.00	1	34.10	34.10	-1	2,591	-0.04%
2022/03/23	1	33.30	0	0.00	33.30	1	2,639	0.04%
2022/03/21	0	0.00	3	33.23	33.25	-3	2,714	-0.11%
2022/03/16	2	32.23	0	0.00	32.10	2	3,046	0.07%
2022/03/15	2	33.50	0	0.00	33.10	2	2,980	0.07%
2022/03/14	0	33.75	2	33.88	33.85	-2	3,050	-0.07%
2022/03/11	0	33.43	2	33.25	33.30	-2	3,096	-0.06%
2022/03/10	0	0.00	3	33.07	33.40	-3	3,106	-0.10%
2022/03/09	9	32.05	8	32.25	32.40	1	3,156	0.03%
2022/03/08	11	32.08	0	0.00	32.00	11	3,189	0.34%
2022/03/07	3	33.08	8	33.00	32.95	-5	3,199	-0.16%
2022/03/02	9	33.82	0	0.00	34.05	9	3,444	0.26%
2022/02/25	4	33.64	0	0.00	33.60	4	3,572	0.11%
2022/02/24	1	34.25	0	0.00	34.20	1	3,596	0.03%
2022/02/22	2	34.73	0	0.00	34.75	2	3,841	0.05%
2022/02/21	0	0.00	2	35.43	35.40	-2	4,151	-0.05%
2022/02/16	2	34.58	0	0.00	34.65	2	4,257	0.05%
2022/02/15	1	34.65	0	0.00	34.45	1	4,324	0.02%
2022/02/10	1	35.20	2	35.13	35.30	-1	4,440	-0.02%
2022/02/09	0	0.00	1	34.80	34.80	-1	4,441	-0.02%
2022/02/08	2	34.20	0	0.00	34.40	2	4,433	0.05%
2022/02/07	0	0.00	2	33.90	34.40	-2	4,405	-0.05%
2022/01/25	3	32.77	0	0.00	32.70	3	4,489	0.07%
2022/01/24	0.3	33.15	0	0.00	33.40	0.3	4,563	0.01%
2022/01/21	3.6	33.60	1	33.80	33.40	2.6	4,601	0.06%
2022/01/20	0.2	33.90	0	0.00	34.15	0.2	4,598	0.00%
2022/01/19	7	33.84	0	0.00	33.90	7	4,607	0.15%
2022/01/17	0	34.70	0	0.00	34.55	0	4,597	0.00%
2022/01/14	0	0.00	2	35.08	34.80	-2	4,627	-0.04%
2022/01/13	0	0.00	21	34.98	35.10	-21	4,669	-0.45%
2022/01/12	0	0.00	10	34.40	34.60	-10	4,666	-0.21%
2022/01/11	1	34.35	11	34.42	34.40	-10	4,692	-0.21%
2022/01/10	0	0.00	2	34.45	34.65	-2	4,754	-0.04%
2022/01/05	0	0.00	20	34.08	34.10	-20	4,803	-0.42%
2022/01/04	3	34.43	0	0.00	34.45	3	4,813	0.06%
2022/01/03	2	35.05	0	0.00	34.80	2	4,819	0.04%
2021/12/28	4	35.79	0	0.00	36.10	4	4,902	0.08%
2021/12/27	12	36.53	10	36.64	36.15	2	4,874	0.04%
2021/12/24	5	35.19	9	35.13	35.60	-4	4,667	-0.09%
2021/12/23	0	0.00	2	34.23	34.25	-2	4,624	-0.04%
2021/12/20	1	33.40	0	0.00	33.40	1	6,199	0.02%
2021/12/17	1	33.55	6	33.63	33.60	-5	6,432	-0.08%
2021/12/16	6	33.80	0	0.00	33.50	6	6,413	0.09%
2021/12/15	1	33.85	2	33.95	33.80	-1	6,427	-0.02%
2021/12/14	17.5	34.88	13.5	35.43	33.75	4	6,455	0.06%
2021/12/13	1	34.60	0.2	34.55	34.50	0.8	6,147	0.01%
2021/12/08	1	34.75	1	35.40	34.85	0	6,168	0.00%
2021/12/07	4	34.40	1	34.95	35.10	3	6,094	0.05%
2021/12/06	1	34.70	0	0.00	34.60	1	6,066	0.02%
2021/12/03	1	34.65	2	35.05	34.90	-1	6,062	-0.02%
2021/12/02	1	34.60	10	34.40	34.40	-9	6,009	-0.15%
2021/12/01	3	34.27	2	34.63	34.65	1	5,990	0.02%
2021/11/30	2	34.70	5	34.75	34.55	-3	5,961	-0.05%
2021/11/29	15	33.78	0	0.00	33.85	15	5,853	0.26%
2021/11/26	4	34.01	2	33.90	34.30	2	5,814	0.03%
2021/11/25	2	34.43	4.3	34.67	34.75	-2.3	5,776	-0.04%
2021/11/24	10	34.20	1	34.25	34.20	9	5,734	0.16%
2021/11/23	1	33.65	0	0.00	33.30	1	5,723	0.02%
2021/11/22	8	33.80	0	0.00	33.80	8	5,735	0.14%
2021/11/19	7	34.22	1	33.85	33.80	6	5,728	0.10%
2021/11/18	3	34.72	14	34.80	35.25	-11	5,544	-0.20%
2021/11/17	3	32.87	2	33.00	33.05	1	5,242	0.02%
2021/11/16	0	0.00	10	33.15	33.20	-10	5,253	-0.19%
2021/11/15	12	33.48	2.3	33.39	33.45	9.7	5,270	0.18%
2021/11/12	12	33.08	0	0.00	33.10	12	5,331	0.23%
2021/11/11	1	33.25	1	33.80	33.65	0	5,383	0.00%
2021/11/10	7	33.59	3.1	33.96	33.70	3.9	5,452	0.07%
2021/11/09	0	0.00	1	33.20	33.25	-1	5,422	-0.02%
2021/11/08	0	0.00	4	33.11	33.25	-4	5,503	-0.07%
2021/11/05	1	32.15	0	0.00	32.50	1	5,516	0.02%
2021/11/04	2	32.58	4	33.15	32.50	-2	5,573	-0.04%
2021/11/02	5	32.73	3	33.03	32.55	2	5,591	0.04%
2021/11/01	1	32.10	6.4	32.94	32.35	-5.4	5,570	-0.10%
2021/10/29	0	0.00	2	32.00	32.00	-2	5,522	-0.04%
2021/10/28	1	31.20	12	31.20	31.20	-11	5,486	-0.20%
2021/10/27	5	31.45	1	31.45	31.45	4	5,540	0.07%
2021/10/26	0	0.00	1	31.85	31.65	-1	5,557	-0.02%
2021/10/22	1	31.15	0	0.00	31.20	1	5,709	0.02%
2021/10/20	1	31.50	0	0.00	31.00	1	5,745	0.02%
2021/10/15	0	0.00	2	31.60	31.40	-2	6,012	-0.03%
2021/10/14	1	30.75	1	31.05	30.95	0	6,064	0.00%
2021/10/13	1	30.55	0	0.00	30.55	1	6,146	0.02%
2021/10/12	13	30.95	1	30.90	30.80	12	6,276	0.19%
2021/10/08	7	30.87	0	0.00	30.95	7	6,374	0.11%
2021/10/07	0	0.00	1	30.75	31.25	-1	6,482	-0.02%
2021/10/06	1	30.70	0	0.00	30.25	1	6,712	0.01%
2021/10/05	1	30.90	10	30.60	31.50	-9	6,932	-0.13%
2021/10/04	3.3	31.97	20	31.69	31.50	-16.7	7,035	-0.24%
2021/10/01	29	33.48	20	32.98	32.85	9	7,208	0.12%
2021/09/30	15	34.21	16	34.24	34.15	-1	7,973	-0.01%
2021/09/29	35	34.50	9.3	34.19	34.10	25.7	8,086	0.32%
2021/09/28	16	37.06	10	37.45	36.30	6	8,003	0.07%
2021/09/27	2.3	36.35	22	36.47	36.90	-19.7	7,601	-0.26%
2021/09/24	32	34.26	11	35.38	33.55	21	7,983	0.26%
2021/09/23	4	32.94	4	33.00	33.30	0	8,390	0.00%
2021/09/22	3	32.30	3	33.10	32.90	0	8,599	0.00%
2021/09/17	2	33.48	0	0.00	32.95	2	8,810	0.02%
2021/09/14	4	34.49	0	0.00	34.25	4	9,541	0.04%
2021/09/13	11	35.21	0	0.00	35.20	11	10,534	0.10%
2021/09/10	2	34.83	4	35.04	34.85	-2	11,009	-0.02%
2021/09/09	3	34.10	5	34.67	34.80	-2	11,238	-0.02%
2021/09/08	14	34.25	0	0.00	33.85	14	11,667	0.12%
2021/09/07	2	34.60	2	35.15	34.70	0	11,846	0.00%
2021/09/06	7	34.68	41	34.79	34.65	-34	12,281	-0.28%
2021/09/03	0	0.00	10	35.28	35.30	-10	13,514	-0.07%
2021/09/02	13	35.38	10	35.55	35.20	3	13,873	0.02%
2021/09/01	10	36.20	0	0.00	35.80	10	14,553	0.07%
2021/08/31	1	36.25	0	0.00	35.85	1	15,797	0.01%
2021/08/30	1	36.35	0	0.00	36.25	1	17,437	0.01%
2021/08/26	0	0.00	1	36.95	37.00	-1	19,933	-0.01%
2021/08/25	2	36.08	1	36.90	36.25	1	20,785	0.00%
2021/08/24	0	0.00	3	35.98	36.10	-3	20,917	-0.01%
2021/08/23	0	35.30	1	35.85	35.65	-1	21,102	0.00%
2021/08/20	3	34.03	3	34.87	34.65	0	21,317	0.00%
2021/08/19	16	34.98	16	34.36	34.10	0	21,680	0.00%
2021/08/18	5	35.10	5	35.31	35.60	0	21,780	0.00%
2021/08/17	7	35.19	2	35.05	34.60	5	21,890	0.02%
2021/08/16	7	36.84	0	0.00	36.05	7	21,946	0.03%
2021/08/13	5	38.20	2	38.18	38.30	3	21,970	0.01%
2021/08/12	10	38.53	11	38.13	38.20	-1	21,997	0.00%
2021/08/10	5	38.30	0	0.00	37.80	5	22,189	0.02%
2021/08/09	5	39.60	0	0.00	39.20	5	22,301	0.02%
2021/08/06	2	39.48	5	39.17	39.50	-3	22,449	-0.01%
2021/08/05	3	38.83	0	0.00	38.70	3	22,587	0.01%
2021/08/04	12	39.72	10	39.35	39.30	2	22,778	0.01%
2021/08/02	12	39.14	0	0.00	39.60	12	23,541	0.05%
2021/07/30	0	0.00	5	39.97	39.75	-5	23,547	-0.02%
2021/07/29	1	40.05	4	39.99	40.00	-3	23,595	-0.01%
2021/07/28	1	38.75	0	0.00	38.85	1	23,615	0.00%
2021/07/26	1	40.15	4	40.00	39.90	-3	23,804	-0.01%
2021/07/23	10	40.55	4	40.36	40.85	6	23,935	0.03%
2021/07/22	0	0.00	0.3	39.36	39.35	-0.3	24,006	0.00%
2021/07/21	9	39.46	7	40.02	39.25	2	24,056	0.01%
2021/07/20	8	40.78	10	40.80	40.75	-2	24,035	-0.01%
2021/07/19	5	41.55	0	0.00	41.70	5	24,102	0.02%
2021/07/16	20	40.90	5.1	41.09	41.30	14.9	24,328	0.06%
2021/07/15	15	41.29	1	41.15	42.15	14	24,369	0.06%
2021/07/14	1	41.25	12	40.70	41.25	-11	24,454	-0.04%
2021/07/13	13	41.12	1	40.75	40.90	12	24,605	0.05%
2021/07/12	1	42.35	15	43.27	42.10	-14	24,583	-0.06%
2021/07/09	12	43.92	30	44.10	43.75	-18	25,092	-0.07%
2021/07/08	23	45.09	10	44.45	44.70	13	25,452	0.05%
2021/07/07	43	45.80	40	45.39	45.25	3	26,102	0.01%
2021/07/06	17	45.06	13	44.75	44.70	4	25,579	0.02%
2021/07/05	11	44.30	15	44.27	44.50	-4	25,582	-0.02%
2021/07/02	11	44.46	10	46.54	44.80	1	25,639	0.00%
2021/07/01	22	46.04	66	45.84	45.60	-44	25,279	-0.17%
2021/06/30	54	45.38	21	45.28	45.70	33	24,430	0.14%
2021/06/29	22	44.68	10	43.90	43.80	12	23,871	0.05%
2021/06/28	2	43.53	5	43.30	44.00	-3	23,785	-0.01%
2021/06/25	23	44.87	3	44.75	44.30	20	23,683	0.08%
2021/06/24	2	44.28	4	44.90	44.95	-2	23,805	-0.01%
2021/06/23	10	44.67	20	44.56	44.00	-10	23,763	-0.04%
2021/06/22	58	46.01	56	46.15	44.45	2	23,479	0.01%
2021/06/21	20	43.63	11	43.87	44.45	9	22,491	0.04%
2021/06/18	6	43.45	7	43.62	43.25	-1	22,031	0.00%
2021/06/17	24	44.67	3	45.42	44.30	21	21,851	0.10%
2021/06/16	0	0.00	2	44.60	43.95	-2	21,436	-0.01%
2021/06/15	15	45.02	3	45.08	44.95	12	21,270	0.06%
2021/06/11	56	47.39	57	46.41	45.60	-1	20,880	0.00%
2021/06/10	14	44.66	21	44.40	45.50	-7	19,739	-0.04%
2021/06/09	42	46.53	7	47.13	45.45	35	19,438	0.18%
2021/06/08	29	50.03	30	49.00	49.10	-1	18,821	-0.01%
2021/06/07	34	49.09	37.7	49.54	50.60	-3.7	17,681	-0.02%
2021/06/04	42	47.91	43.3	47.78	46.05	-1.3	16,159	-0.01%
2021/06/03	13.2	45.98	19.7	46.37	47.30	-6.5	15,117	-0.04%
2021/06/02	8	41.65	24	41.94	43.00	-16	13,987	-0.11%
2021/06/01	5	38.50	0	0.00	39.10	5	13,318	0.04%
2021/05/31	1	39.10	4.6	38.36	38.25	-3.6	13,351	-0.03%
2021/05/28	5	37.79	9.4	37.95	37.75	-4.4	13,267	-0.03%
2021/05/27	9.2	37.61	12.4	37.70	37.70	-3.2	13,224	-0.02%
2021/05/26	7	35.45	10	35.40	35.90	-3	12,890	-0.02%
2021/05/25	52	35.19	38.3	35.47	35.85	13.8	12,765	0.11%
2021/05/24	9.3	35.59	9	35.31	35.50	0.3	12,643	0.00%
2021/05/21	13	33.60	4	33.78	34.20	9	12,564	0.07%
2021/05/20	10	34.05	1	34.00	33.15	9	12,491	0.07%
2021/05/19	8	33.01	3	33.48	33.75	5	12,471	0.04%
2021/05/18	1	31.75	5	32.05	32.55	-4	12,390	-0.03%
2021/05/17	5.5	30.13	2	29.70	29.60	3.5	12,320	0.03%
2021/05/14	6.4	32.42	5	32.25	31.65	1.4	12,175	0.01%
2021/05/13	7.5	32.10	5	32.41	32.50	2.5	12,028	0.02%
2021/05/12	10	33.22	11	34.65	32.55	-1	11,875	-0.01%
2021/05/11	14	37.88	24	37.92	36.10	-10	11,647	-0.09%
2021/05/10	12	36.95	0	0.00	37.30	12	11,138	0.11%
2021/05/07	2	35.05	7	35.90	35.85	-5	10,910	-0.05%
2021/05/06	6	35.73	2.1	35.55	35.55	3.9	10,898	0.04%
2021/05/05	11	36.38	0	0.00	35.80	11	10,841	0.10%
2021/05/04	2	35.10	15	35.35	35.00	-13	10,795	-0.12%
2021/05/03	41	37.12	2	37.95	36.55	39	10,641	0.37%
2021/04/29	3	37.95	1	38.85	38.00	2	10,523	0.02%
2021/04/28	1	39.90	4	39.33	39.15	-3	10,391	-0.03%
2021/04/27	0	0.00	11	38.69	39.00	-11	10,300	-0.11%
2021/04/26	13	39.09	42	39.03	39.10	-29	10,262	-0.28%
2021/04/22	3	39.00	3	37.90	37.85	0	10,228	0.00%
2021/04/21	0	0.00	6	38.83	38.70	-6	9,979	-0.06%
2021/04/20	3	38.62	15.2	38.91	38.40	-12.2	9,815	-0.12%
2021/04/19	10	39.15	4	39.45	39.20	6	9,689	0.06%
2021/04/16	14	38.74	22	38.78	38.85	-8	9,457	-0.08%
2021/04/15	37	38.21	3	38.90	38.35	34	9,313	0.37%
2021/04/14	25	36.06	47	36.96	38.00	-22	8,612	-0.26%
2021/04/13	7	37.27	20	37.29	37.10	-13	8,244	-0.16%
2021/04/12	4	33.13	6.5	33.66	34.65	-2.5	7,454	-0.03%
2021/04/09	25	31.95	3	31.55	31.50	22	7,196	0.31%
2021/04/08	1.5	33.28	11	33.15	33.20	-9.5	7,070	-0.13%
2021/04/07	1	31.45	3	31.50	31.60	-2	7,209	-0.03%
2021/04/06	1	31.40	0	0.00	31.55	1	7,685	0.01%
2021/04/01	5	31.19	5	31.15	31.25	0	7,829	0.00%
2021/03/31	1	31.15	13	31.60	31.50	-12	7,758	-0.15%
2021/03/30	3	31.50	7	31.39	31.25	-4	7,676	-0.05%
2021/03/29	10	30.90	3	30.90	30.95	7	7,605	0.09%
2021/03/26	0	0.00	2	29.93	29.60	-2	7,504	-0.03%
2021/03/25	0	0.00	6	29.39	29.50	-6	7,414	-0.08%
2021/03/24	0	0.00	2	29.13	28.95	-2	7,315	-0.03%
2021/03/23	6	28.57	0	0.00	28.55	6	7,354	0.08%
2021/03/22	16	28.73	0	0.00	28.80	16	7,630	0.21%
2021/03/19	1	28.90	0	0.00	28.95	1	7,698	0.01%
2021/03/18	7	29.14	0	0.00	29.00	7	7,750	0.09%
2021/03/17	12	28.94	0	0.00	29.20	12	7,823	0.15%
2021/03/16	11	28.92	3	29.08	29.05	8	7,835	0.10%
2021/03/15	4	29.46	4	29.35	29.35	0	7,745	0.00%
2021/03/12	0	0.00	20	29.85	29.90	-20	7,711	-0.26%
2021/03/11	5	29.96	12	29.87	29.60	-7	7,688	-0.09%
2021/03/10	18	29.05	13	29.41	29.65	5	7,614	0.07%
2021/03/09	1	29.65	15	29.48	29.70	-14	7,508	-0.19%
2021/03/08	1	28.45	4.3	29.04	28.55	-3.3	7,339	-0.04%
2021/03/05	16	28.40	1	28.70	28.30	15	7,301	0.21%
2021/03/04	8.2	28.32	7	28.70	28.85	1.2	7,205	0.02%
2021/03/03	1	28.05	10	27.99	28.00	-9	7,040	-0.13%
2021/03/02	26	27.78	4	27.95	27.05	22	6,998	0.31%
2021/02/26	10.1	26.90	3	27.10	27.25	7.1	6,861	0.10%
2021/02/25	5	26.90	2	26.95	27.05	3	6,828	0.04%
2021/02/24	7	26.99	0	0.00	26.65	7	6,865	0.10%
2021/02/23	13	27.65	13	27.75	27.70	0	6,822	0.00%
2021/02/22	2	26.70	2	26.70	26.70	0	6,790	0.00%
2021/02/19	3	26.32	10	26.15	26.55	-7	6,848	-0.10%
2021/02/18	1	26.55	6	26.23	26.50	-5	7,025	-0.07%
2021/02/17	0	0.00	3	25.58	25.90	-3	7,305	-0.04%
2021/01/29	0	0.00	50	23.70	23.40	-50	8,190	-0.61%
2021/01/28	10	23.80	21	23.95	23.75	-11	8,271	-0.13%
2021/01/27	16	24.42	5	24.55	24.25	11	8,241	0.13%
2021/01/26	2	24.65	0	0.00	24.30	2	8,278	0.02%
2021/01/25	1	24.75	0	0.00	24.95	1	8,338	0.01%
2021/01/21	10	24.80	0	0.00	24.80	10	8,456	0.12%
2021/01/20	12	24.64	24	24.46	24.25	-12	8,455	-0.14%
2021/01/19	0	0.00	10	25.30	25.50	-10	8,541	-0.12%
2021/01/18	10	25.59	0	0.00	25.30	10	8,876	0.11%
2021/01/15	19	25.70	52	26.31	25.35	-33	8,817	-0.37%
2021/01/14	14	26.89	10	26.80	26.80	4	8,867	0.05%
2021/01/13	1	27.30	0	0.00	27.25	1	8,857	0.01%
2021/01/12	4	27.31	4	27.38	27.20	0	8,836	0.00%
2021/01/08	0	0.00	0	27.25	27.25	0	8,755	0.00%
2021/01/07	3	27.33	3	27.35	27.40	0	8,663	0.00%
2021/01/06	5	27.86	18.5	27.93	27.75	-13.5	8,579	-0.16%
2021/01/05	35	28.44	2	28.40	28.40	33	8,453	0.39%
2021/01/04	3	29.45	10	29.20	29.30	-7	8,379	-0.08%
2020/12/31	31	29.00	0	0.00	29.45	31	8,298	0.37%
2020/12/30	66	29.70	7	29.80	29.35	59	8,200	0.72%
2020/12/29	20	29.40	17	29.50	28.70	3	7,881	0.04%
2020/12/28	2	27.40	13	27.98	28.25	-11	7,371	-0.15%
2020/12/25	3	25.75	0	0.00	25.70	3	7,144	0.04%
2020/12/24	5	25.80	0.2	25.83	25.75	4.8	7,141	0.07%
2020/12/23	3.2	25.44	5	25.49	25.90	-1.8	7,120	-0.03%
2020/12/22	6	26.03	1	25.95	25.30	5	7,089	0.07%
2020/12/18	10	24.65	1	24.60	24.70	9	6,968	0.13%
2020/12/17	3	24.70	22	24.80	24.60	-19	6,958	-0.27%
2020/12/16	4	25.45	0	0.00	25.15	4	6,943	0.06%
2020/12/15	3	24.48	12	24.95	24.90	-9	6,702	-0.13%
2020/12/11	4	24.24	1	23.80	24.40	3	6,600	0.05%
2020/12/10	2	23.65	1	23.65	23.65	1	6,600	0.02%
2020/12/09	1	23.80	0	0.00	23.90	1	6,640	0.02%
2020/12/08	10	23.45	2	23.62	23.55	8	6,742	0.12%
2020/12/07	4	23.45	0	0.00	23.25	4	6,757	0.06%
2020/12/04	3	23.70	0	0.00	23.75	3	6,785	0.04%
2020/12/02	5	23.74	2	23.85	23.65	3	6,836	0.04%
2020/12/01	0	0.00	2	24.25	24.45	-2	6,805	-0.03%
2020/11/30	1	23.80	1	24.75	23.80	0	6,803	0.00%
2020/11/20	0	0.00	10	22.85	23.05	-10	7,517	-0.13%
2020/11/19	4	23.10	0	0.00	22.90	4	7,522	0.05%
2020/11/18	10	23.05	0	0.00	23.05	10	7,638	0.13%
2020/11/17	12	22.76	25	22.83	22.95	-13	7,594	-0.17%
2020/11/16	12	22.18	6	23.13	23.15	6	7,567	0.08%
2020/11/13	6	22.15	21	22.26	22.35	-15	7,409	-0.20%
2020/11/11	10	20.65	0	0.00	20.95	10	7,266	0.14%
2020/11/10	1	20.90	0	0.00	20.25	1	7,360	0.01%
2020/11/09	0	0.00	1	21.40	21.40	-1	7,359	-0.01%
2020/11/05	0	0.00	2	20.60	20.25	-2	7,228	-0.03%
2020/11/03	0.9	20.10	10.3	20.10	20.10	-9.4	7,149	-0.13%
2020/11/02	10	19.90	5	20.04	20.20	5	7,115	0.07%
2020/10/30	8	20.01	1	20.35	19.40	7	7,023	0.10%
2020/10/29	1	19.85	0	0.00	19.90	1	6,896	0.01%
2020/10/28	3	19.87	0	0.00	19.80	3	6,822	0.04%
2020/10/27	7	19.81	0	0.00	19.80	7	6,759	0.10%
2020/10/26	1	20.55	8	19.73	19.95	-7	6,608	-0.11%
2020/10/22	3	18.22	22	18.98	18.40	-19	6,198	-0.31%
2020/10/15	0	0.00	0	18.00	18.05	0	6,055	0.00%
2020/10/14	0	0.00	1	18.20	18.10	-1	6,046	-0.02%
2020/10/06	0	0.00	1	17.90	17.85	-1	6,362	-0.02%
2020/09/30	0	0.00	2	17.20	17.20	-2	6,399	-0.03%
2020/09/29	1	17.15	0	0.00	17.10	1	6,414	0.02%
2020/09/28	0	0.00	1	17.30	17.15	-1	6,430	-0.02%
2020/09/25	2	16.90	0	0.00	16.80	2	6,485	0.03%
2020/09/24	1	16.95	10	17.00	16.80	-9	6,488	-0.14%
2020/09/23	0	0.00	2	17.40	17.45	-2	6,492	-0.03%
2020/09/22	1	17.80	0.3	17.70	17.70	0.7	6,468	0.01%
2020/09/21	0	0.00	1	18.80	18.25	-1	6,402	-0.02%
2020/09/17	0	0.00	6	18.44	18.40	-6	6,303	-0.10%
2020/09/15	10	18.15	0	0.00	18.30	10	6,277	0.16%
2020/09/11	3	18.18	0	0.00	17.75	3	6,317	0.05%
2020/09/10	2	18.60	0.1	18.45	18.50	2	6,251	0.03%
2020/09/09	0	0.00	1.4	18.40	18.70	-1.4	6,360	-0.02%
2020/09/08	0	0.00	3	18.55	18.60	-3	6,496	-0.05%
2020/09/04	2	18.18	0	0.00	18.25	2	6,400	0.03%
2020/09/03	1	18.20	0	0.00	18.55	1	6,331	0.02%
2020/09/02	2	18.65	10	18.60	18.50	-8	6,273	-0.13%
2020/09/01	0	0.00	17	19.05	18.85	-17	6,185	-0.27%
2020/08/31	25	18.41	0	0.00	18.30	25	6,018	0.42%
2020/08/28	1	17.90	50	17.86	18.10	-49	5,847	-0.84%
2020/08/27	0	0.00	2.7	17.26	17.25	-2.7	5,544	-0.05%
2020/08/26	0	0.00	8	17.14	17.15	-8	5,413	-0.15%
2020/08/25	1	16.50	28	16.62	16.70	-27	5,280	-0.51%
2020/08/24	13	16.72	8	16.78	16.55	5	5,268	0.09%
2020/08/21	0	0.00	3	16.15	16.35	-3	5,186	-0.06%
2020/08/20	24	16.11	15	16.08	16.00	9	5,169	0.17%
2020/08/19	2	16.30	21	16.40	16.75	-19	5,007	-0.38%
2020/08/18	43	16.10	25	16.14	15.85	18	4,830	0.37%
2020/08/17	0	0.00	160	15.49	16.20	-160	4,566	-3.50%	大賣/鉅額交易
2020/08/14	0	0.00	5	14.69	14.75	-5	4,246	-0.12%
2020/08/13	45	14.48	44	14.57	14.40	1	4,091	0.02%
2020/08/12	1	14.20	0	0.00	14.25	1	3,998	0.03%
2020/08/11	0	0.00	5	14.15	14.05	-5	4,020	-0.12%
2020/08/10	0	0.00	2	14.03	14.10	-2	4,056	-0.05%
2020/08/07	0	0.00	2	13.85	13.85	-2	4,028	-0.05%
2020/08/06	5	13.85	0	0.00	13.80	5	4,009	0.12%
2020/08/05	1	13.75	0	0.00	13.75	1	4,015	0.02%
2020/08/04	3	13.68	0	0.00	13.65	3	4,047	0.07%
2020/08/03	3	13.67	0	0.00	13.65	3	4,050	0.07%
2020/07/29	2	13.50	2	13.70	13.60	0	4,046	0.00%
2020/07/28	0	0.00	6	13.33	13.30	-6	4,048	-0.15%
2020/07/24	0	0.00	10	13.74	13.65	-10	4,037	-0.25%
2020/07/23	8	13.98	0	0.00	13.95	8	4,047	0.20%
2020/07/22	0	0.00	10	14.30	14.00	-10	4,067	-0.25%
2020/07/21	0	0.00	10	13.85	13.90	-10	3,943	-0.25%
2020/07/20	0	0.00	11	13.75	13.85	-11	3,901	-0.28%
2020/07/17	2	13.70	0	0.00	13.65	2	3,899	0.05%
2020/07/16	0	0.00	11	13.77	13.90	-11	3,901	-0.28%
2020/07/15	0	0.00	21	13.85	13.90	-21	3,856	-0.54%
2020/07/14	6	14.43	0	0.00	14.30	6	3,778	0.16%
2020/07/13	0	0.00	6	14.53	14.50	-6	3,660	-0.16%
2020/07/09	5	14.50	1	14.50	14.45	4	3,598	0.11%
2020/07/07	0	0.00	8	14.38	14.35	-8	3,562	-0.22%
2020/07/06	10	14.25	6	14.38	14.40	4	3,547	0.11%
2020/07/03	0	0.00	3	14.15	14.15	-3	3,505	-0.09%
2020/07/02	10	14.11	2	14.15	14.15	8	3,476	0.23%
2020/07/01	13	13.98	0	0.00	13.95	13	3,418	0.38%
2020/06/19	1	13.90	0	0.00	13.85	1	3,546	0.03%
2020/06/18	2	14.20	20	14.20	14.10	-18	3,555	-0.51%
2020/06/17	33	13.84	0	0.00	13.90	33	3,505	0.94%
2020/06/16	4	14.05	20	14.20	14.05	-16	3,521	-0.45%
2020/06/15	8	13.71	42	14.00	13.75	-34	3,443	-0.99%
2020/06/11	47	13.41	1	13.50	13.35	46	3,343	1.38%
2020/06/08	1	13.90	0	0.00	13.80	1	3,472	0.03%
2020/06/04	10	13.53	0	0.00	13.50	10	3,484	0.29%
2020/06/03	0	0.00	27	13.52	13.50	-27	3,518	-0.77%
2020/05/29	20	13.20	10	13.45	13.20	10	3,569	0.28%
2020/05/28	0	0.00	10	13.60	13.50	-10	3,609	-0.28%
2020/05/27	0	0.00	1	13.40	13.40	-1	3,619	-0.03%
2020/05/26	0	0.00	15	13.21	13.15	-15	3,898	-0.38%
2020/05/25	32	12.96	0	0.00	13.00	32	4,359	0.73%
2020/05/19	23	13.31	8	13.45	13.35	15	4,513	0.33%
2020/05/18	3	13.15	0	0.00	13.35	3	4,524	0.07%
2020/05/15	0	0.00	3	13.15	13.00	-3	4,476	-0.07%
2020/05/14	2	12.85	31	12.80	12.75	-29	4,418	-0.66%
2020/05/13	0	0.00	10	12.70	12.75	-10	4,408	-0.23%
2020/05/07	7	12.55	0	0.00	12.65	7	4,604	0.15%
2020/05/05	0	0.00	1	12.65	12.60	-1	4,886	-0.02%
2020/04/30	0	0.00	7	12.71	12.80	-7	4,944	-0.14%
2020/04/28	0	0.00	18	12.45	12.35	-18	5,002	-0.36%
2020/04/24	15	11.90	0	0.00	11.90	15	5,260	0.29%
2020/04/23	1	11.85	0	0.00	11.95	1	5,258	0.02%
2020/04/21	6	11.71	0	0.00	11.75	6	5,235	0.11%
2020/04/17	2	12.15	45	12.18	12.00	-43	5,189	-0.83%
2020/04/16	1	12.05	0	0.00	12.05	1	5,155	0.02%
2020/04/15	0	0.00	1	12.20	12.15	-1	5,116	-0.02%
2020/04/14	1	11.95	0	0.00	12.00	1	5,070	0.02%
2020/04/10	4	11.95	0	0.00	11.95	4	5,067	0.08%
2020/04/07	10	11.70	0	0.00	11.65	10	5,006	0.20%
2020/03/30	1	11.60	0	0.00	11.60	1	4,971	0.02%
2020/03/27	5	11.75	2	11.80	11.70	3	4,981	0.06%
2020/03/26	10	11.65	10	11.77	11.90	0	4,905	0.00%
2020/03/25	10	11.50	3	11.50	11.40	7	4,875	0.14%
2020/03/23	2	11.35	3	11.42	11.10	-1	4,880	-0.02%
2020/03/20	2	10.75	0	0.00	10.70	2	4,784	0.04%
2020/03/18	6	10.97	0	0.00	10.80	6	4,698	0.13%
2020/03/13	20	11.13	0	0.00	11.45	20	4,522	0.44%
2020/03/12	5	12.12	2	12.10	12.05	3	4,423	0.07%
2020/03/10	28	12.80	1	12.80	12.90	27	4,311	0.63%
2020/03/09	13	13.14	0	0.00	12.90	13	4,231	0.31%
2020/03/02	8	13.55	0	0.00	13.55	8	4,019	0.20%
2020/02/27	5	14.31	4	14.30	13.90	1	3,967	0.03%
2020/02/26	5	14.33	30	14.26	14.25	-25	3,662	-0.68%
2020/02/25	1	13.60	0	0.00	13.60	1	3,167	0.03%
2020/02/24	0	0.00	37	13.90	13.85	-37	3,127	-1.18%
2020/02/13	1	13.40	0	0.00	13.30	1	3,063	0.03%
2020/02/12	18	13.40	1	13.40	13.40	17	3,033	0.56%
2020/02/11	7	13.40	1	13.45	13.45	6	3,005	0.20%
2020/02/10	19	13.60	5	13.65	13.50	14	2,946	0.48%
2020/02/07	6	13.90	109	13.76	13.95	-103	2,774	-3.71%	大賣/鉅額交易
2020/02/05	11	13.15	16	13.28	12.95	-5	2,464	-0.20%
2020/02/03	28	12.83	0	0.00	12.75	28	2,334	1.20%
2020/01/31	23	13.19	2	13.50	13.10	21	2,287	0.92%
2020/01/30	15	13.61	61	13.70	13.55	-46	2,196	-2.09%
2020/01/20	8	13.23	0	0.00	13.25	8	1,885	0.42%
2020/01/17	4	13.18	2	13.20	13.20	2	1,926	0.10%
2020/01/09	1	13.10	0	0.00	13.15	1	1,973	0.05%
2020/01/08	1	13.10	0	0.00	13.10	1	1,974	0.05%
2020/01/07	2	13.20	0	0.00	13.15	2	1,972	0.10%
2020/01/06	2	13.35	0	0.00	13.30	2	1,943	0.10%
2020/01/02	0	0.00	10	13.55	13.60	-10	1,895	-0.53%
2019/12/31	0	0.00	10	13.45	13.45	-10	1,869	-0.53%
2019/12/30	0	0.00	6	13.60	13.50	-6	1,854	-0.32%
2019/12/27	2	13.50	6	13.55	13.60	-4	1,843	-0.22%
2019/12/26	5	13.52	0	0.00	13.55	5	1,818	0.27%
2019/12/25	0	0.00	10	13.45	13.45	-10	1,787	-0.56%
2019/12/24	5	13.44	0	0.00	13.35	5	1,777	0.28%
2019/12/23	12	13.56	26	13.58	13.55	-14	1,745	-0.80%
2019/12/19	2	13.90	20	13.95	13.95	-18	1,662	-1.08%
2019/12/18	0	0.00	27	13.76	13.85	-27	1,590	-1.70%
2019/12/17	0	0.00	24	13.56	13.60	-24	1,507	-1.59%
2019/12/16	4	13.38	9	13.26	13.40	-5	1,446	-0.35%
2019/12/13	1	13.10	0	0.00	13.10	1	1,379	0.07%
2019/12/11	0	13.00	3.6	13.00	13.05	-3.6	1,376	-0.26%
2019/12/09	5	12.95	0	0.00	12.95	5	1,385	0.36%
2019/12/06	0	0.00	2	12.95	12.85	-2	1,400	-0.14%
2019/12/05	8	12.95	0	12.85	12.90	8	1,400	0.57%
2019/12/04	13	12.85	0	0.00	12.90	13	1,393	0.93%
2019/12/03	0	0.00	1	12.95	12.90	-1	1,375	-0.07%
2019/11/29	1	12.95	0	0.00	12.95	1	1,352	0.07%
2019/11/28	11	13.05	0	0.00	13.05	11	1,324	0.83%
2019/11/27	0	0.00	4	13.24	13.20	-4	1,302	-0.31%
2019/11/26	0	0.00	4	13.08	13.15	-4	1,259	-0.32%
2019/11/25	0	0.00	1	12.90	12.95	-1	1,197	-0.08%
2019/11/21	0	0.00	1	12.80	12.75	-1	1,164	-0.09%
2019/11/20	5	12.80	1	12.80	12.85	4	1,149	0.35%
2019/11/19	0	0.00	12	12.75	12.75	-12	1,122	-1.07%
2019/11/15	1	12.55	6	12.59	12.55	-5	1,050	-0.48%
2019/11/14	1	11.90	6	11.98	12.00	-5	944	-0.53%
2019/11/12	0	0.00	4	11.90	11.90	-4	948	-0.42%
2019/11/08	1	12.05	0	0.00	12.10	1	940	0.11%
2019/11/06	1	12.05	0	0.00	12.00	1	937	0.11%
2019/11/04	1	12.05	0	0.00	12.10	1	938	0.11%
2019/11/01	1	11.95	1	11.95	11.95	0	932	0.00%
2019/10/29	1	12.00	0	0.00	12.00	1	961	0.10%
2019/10/28	0	0.00	2	12.15	12.10	-2	961	-0.21%
2019/10/25	0	0.00	3	12.05	12.05	-3	949	-0.32%
2019/10/21	2	11.75	0	0.00	11.75	2	904	0.22%
2019/10/18	5	11.65	0	0.00	11.70	5	895	0.56%
2019/10/17	1	11.65	2	11.65	11.70	-1	871	-0.11%
2019/10/15	0	0.00	4	11.65	11.60	-4	914	-0.44%
2019/10/14	3	11.62	0	0.00	11.65	3	935	0.32%
2019/10/07	1	11.65	0	0.00	11.65	1	1,109	0.09%
2019/10/04	8	11.56	0	0.00	11.60	8	1,174	0.68%
2019/10/03	0	0.00	2	11.55	11.65	-2	1,221	-0.16%
2019/10/02	2	11.65	0	0.00	11.60	2	1,262	0.16%
2019/09/27	1	11.65	0	0.00	11.65	1	1,310	0.08%
2019/09/26	1	11.80	0	0.00	11.80	1	1,326	0.08%
2019/09/24	0	0.00	2	11.80	11.80	-2	1,356	-0.15%
2019/09/20	1	11.85	0	0.00	11.75	1	1,389	0.07%
2019/09/11	2	11.75	0	0.00	11.70	2	1,429	0.14%
2019/09/10	0	0.00	2	12.00	11.90	-2	1,417	-0.14%
2019/09/05	0	0.00	1	11.70	11.65	-1	1,382	-0.07%
2019/09/04	0	0.00	1	11.60	11.60	-1	1,383	-0.07%
2019/08/19	3	11.55	0	0.00	11.50	3	1,391	0.22%
2019/08/16	2	11.35	0	0.00	11.35	2	1,372	0.15%
2019/08/15	2	11.20	0	0.00	11.30	2	1,363	0.15%
2019/08/14	0	0.00	1	11.30	11.30	-1	1,357	-0.07%
2019/07/31	0	0.00	3	11.65	11.60	-3	1,385	-0.22%
2019/07/23	2	11.70	0	0.00	11.70	2	1,341	0.15%
2019/07/18	0	0.00	2	11.90	11.90	-2	1,302	-0.15%
2019/07/17	0	0.00	2	12.00	12.10	-2	1,284	-0.16%
2019/07/15	0	0.00	6	12.52	12.55	-6	1,211	-0.50%
2019/07/11	0	0.00	1	12.60	12.60	-1	1,092	-0.09%
2019/07/10	10	12.40	1	12.50	12.50	9	1,041	0.86%
2019/07/09	0	0.00	1	12.30	12.30	-1	979	-0.10%
2019/07/08	0	0.00	1	12.20	12.20	-1	929	-0.11%
2019/07/05	0	0.00	1	12.00	12.05	-1	892	-0.11%
2019/07/04	2	11.90	0	0.00	11.90	2	869	0.23%
2019/07/01	0	0.00	2	11.95	11.95	-2	833	-0.24%
2019/06/28	1	11.85	0	0.00	11.90	1	809	0.12%
2019/06/26	5	11.85	0	0.00	11.90	5	805	0.62%
2019/06/20	1	11.90	5	11.95	11.90	-4	787	-0.51%
2019/06/19	4	11.65	0	0.00	11.75	4	767	0.52%
2019/06/17	1	11.70	0	0.00	11.65	1	758	0.13%
2019/05/14	2	11.50	0	0.00	11.55	2	931	0.21%
2019/05/13	6	11.59	0	0.00	11.50	6	936	0.64%
2019/05/08	3	11.70	0	0.00	11.75	3	926	0.32%
2019/05/06	0	0.00	1	11.80	11.75	-1	925	-0.11%
2019/05/02	1	11.90	0	0.00	11.90	1	915	0.11%
2019/04/24	0	0.00	3	11.90	11.95	-3	951	-0.32%
2019/04/22	0	0.00	3	11.85	11.90	-3	951	-0.32%
2019/04/11	1	11.95	0	0.00	11.95	1	976	0.10%
2019/04/09	0	0.00	1	11.95	11.95	-1	965	-0.10%
2019/04/01	7	11.80	0	0.00	11.80	7	948	0.74%
2019/03/29	1	11.85	0	0.00	11.85	1	931	0.11%
2019/03/27	4	11.85	0	0.00	11.85	4	936	0.43%
2019/03/26	1	11.90	1	11.90	11.90	0	921	0.00%
2019/03/22	20	11.80	0	0.00	11.85	20	933	2.14%
2019/03/13	3	11.95	0	0.00	11.90	3	980	0.31%
2019/03/06	1	11.90	0	0.00	11.85	1	993	0.10%
2019/02/20	0	0.00	1	12.20	12.25	-1	924	-0.11%
2019/02/19	0	0.00	1	12.05	12.05	-1	887	-0.11%
2019/01/25	0	0.00	5	11.45	11.50	-5	824	-0.61%
2019/01/22	0	0.00	3	11.50	11.50	-3	834	-0.36%
2019/01/18	0	0.00	2	11.45	11.40	-2	839	-0.24%
2019/01/17	0	0.00	2	11.40	11.30	-2	846	-0.24%
2019/01/16	0	0.00	1	11.30	11.30	-1	848	-0.12%
2019/01/09	2	11.25	0	0.00	11.30	2	1,026	0.19%
2019/01/04	3	11.05	0	0.00	11.15	3	1,078	0.28%
2018/12/28	1	11.30	0	0.00	11.25	1	1,215	0.08%
2018/12/27	2	11.30	0	0.00	11.30	2	1,238	0.16%
2018/12/20	2	11.30	0	0.00	11.30	2	1,296	0.15%
2018/12/11	0	0.00	3	11.72	11.65	-3	1,312	-0.23%
2018/12/10	2	11.30	0	0.00	11.30	2	1,278	0.16%
2018/12/05	1	11.55	0	0.00	11.55	1	1,289	0.08%
2018/12/03	0	0.00	1	11.75	11.70	-1	1,326	-0.08%
2018/11/29	0	0.00	0.7	11.50	11.50	-0.7	1,318	-0.05%
2018/11/20	0	0.00	1	11.50	11.50	-1	1,375	-0.07%
2018/11/08	0	0.00	3	11.55	11.55	-3	1,646	-0.18%
2018/10/31	20	11.30	0	0.00	11.20	20	1,632	1.22%
2018/10/29	3	11.05	0	0.00	11.05	3	1,624	0.18%
2018/10/25	2	11.20	1	11.25	11.15	1	1,630	0.06%
2018/10/23	2	11.55	1	11.60	11.55	1	1,664	0.06%
2018/10/17	1	11.50	2	11.50	11.35	-1	1,523	-0.07%
2018/10/15	0	0.00	2	11.40	11.40	-2	1,499	-0.13%
2018/10/12	3	11.12	0	0.00	11.20	3	1,487	0.20%
2018/10/11	0	0.00	2	11.90	11.35	-2	1,452	-0.14%
2018/10/09	1	11.95	0	0.00	12.30	1	1,387	0.07%
2018/10/05	3	11.85	4	11.90	11.95	-1	1,342	-0.07%
2018/10/03	2	12.35	30.5	12.30	12.35	-28.5	1,343	-2.12%
2018/09/27	21	12.50	1	12.60	12.55	20	1,388	1.44%
2018/09/26	0	0.00	10	12.45	12.45	-10	1,349	-0.74%
2018/09/20	2	12.20	0	0.00	12.20	2	1,361	0.15%
2018/09/19	2	12.40	1	12.45	12.45	1	1,367	0.07%
2018/09/17	1	12.45	0	0.00	12.50	1	1,384	0.07%
2018/09/14	1	12.40	0	0.00	12.45	1	1,378	0.07%
2018/09/12	0	0.00	2	12.15	12.15	-2	1,378	-0.15%
2018/09/10	12	11.68	0	0.00	11.75	12	1,403	0.86%
2018/09/07	4	12.15	0	0.00	12.20	4	1,368	0.29%
2018/09/06	1	12.20	0	0.00	12.15	1	1,404	0.07%
2018/09/05	0	0.00	1	12.30	12.25	-1	1,405	-0.07%
2018/08/30	2	12.45	0	0.00	12.45	2	1,400	0.14%
2018/08/29	2	12.55	1	12.55	12.45	1	1,408	0.07%
2018/08/28	32	12.51	0	0.00	12.50	32	1,408	2.27%
2018/08/27	0	0.00	1	12.70	12.70	-1	1,457	-0.07%
2018/08/24	3	12.62	9	12.67	12.65	-6	1,475	-0.41%
2018/08/23	4	12.60	48	12.74	12.90	-44	1,459	-3.02%
2018/08/22	5	12.30	10	12.28	12.25	-5	1,310	-0.38%
2018/08/10	4	11.93	0	0.00	11.85	4	1,290	0.31%
2018/08/03	1	11.85	0	0.00	11.90	1	1,425	0.07%
2018/08/02	2	11.93	0	0.00	11.80	2	1,447	0.14%
2018/07/30	0	0.00	22	12.12	12.20	-22	1,434	-1.53%
2018/07/27	0	0.00	2	11.85	11.90	-2	1,397	-0.14%
2018/07/17	0	0.00	2	11.65	11.60	-2	1,531	-0.13%
2018/07/16	12	11.54	0	0.00	11.50	12	1,524	0.79%
2018/07/12	3	11.45	2	11.45	11.55	1	1,536	0.07%
2018/07/11	0	0.00	13	11.89	11.90	-13	1,585	-0.82%
2018/07/10	3	11.68	0	0.00	11.70	3	1,575	0.19%
2018/07/09	2	11.55	0	0.00	11.65	2	1,565	0.13%
2018/07/06	3	11.70	0	0.00	11.55	3	1,574	0.19%
2018/07/05	15	11.73	1	11.65	11.65	14	1,634	0.86%
2018/07/04	0	0.00	3	11.95	11.90	-3	1,671	-0.18%
2018/07/03	8	11.91	0	0.00	11.85	8	1,699	0.47%
2018/07/02	2	12.05	0	0.00	12.00	2	1,704	0.12%
2018/06/28	0	0.00	3	12.10	12.05	-3	1,706	-0.18%
2018/06/26	4	12.14	0	0.00	12.10	4	1,750	0.23%
2018/06/22	3	12.20	0	0.00	12.20	3	1,762	0.17%
2018/06/21	12	12.30	0	0.00	12.25	12	1,780	0.67%
2018/06/20	1	12.35	2	12.50	12.35	-1	1,821	-0.05%
2018/06/19	3	12.55	0	0.00	12.50	3	1,821	0.16%
2018/06/15	5	12.65	0	0.00	12.75	5	1,831	0.27%
2018/06/14	8	12.71	0	0.00	12.60	8	1,832	0.44%
2018/06/13	1	12.75	0	0.00	12.75	1	1,822	0.05%
2018/06/12	1	12.80	0	0.00	12.80	1	1,879	0.05%
2018/06/08	2	12.90	0	0.00	12.85	2	1,905	0.10%
2018/06/07	2	12.95	0	0.00	12.95	2	1,948	0.10%
2018/06/06	2	13.05	0	0.00	13.00	2	1,998	0.10%
2018/06/05	2	13.15	0	0.00	13.05	2	2,024	0.10%
2018/06/04	0	0.00	2	13.40	13.25	-2	2,047	-0.10%
2018/06/01	5	13.15	32	13.14	13.20	-27	2,017	-1.34%
2018/05/30	0	0.00	10	12.75	12.75	-10	2,064	-0.48%
2018/05/29	10	12.90	0	0.00	12.90	10	2,154	0.46%
2018/05/23	21	12.74	0	0.00	12.75	21	3,008	0.70%
2018/05/22	1	12.75	0	0.00	12.75	1	3,002	0.03%
2018/05/16	3	12.80	3	12.85	12.85	0	3,086	0.00%
2018/05/14	0	0.00	58.7	13.12	13.00	-58.7	3,201	-1.83%
2018/05/11	5	13.10	10	13.10	13.10	-5	3,232	-0.15%
2018/05/08	3	12.85	2	12.80	12.95	1	3,377	0.03%
2018/05/03	2	12.70	0	0.00	12.70	2	3,786	0.05%
2018/05/02	3	12.95	0	0.00	12.90	3	3,835	0.08%
2018/04/25	1	12.65	0	0.00	12.65	1	3,997	0.03%
2018/04/24	2	12.70	0	0.00	12.70	2	4,022	0.05%
2018/04/17	6	13.31	8	13.38	13.25	-2	4,177	-0.05%
2018/04/12	1	13.30	0	0.00	13.30	1	4,277	0.02%
2018/04/11	0	13.20	0	0.00	13.20	0	4,323	0.00%
2018/04/10	15	13.10	1	13.10	13.10	14	4,348	0.32%
2018/04/09	0	0.00	3	13.02	13.05	-3	4,407	-0.07%
2018/04/03	4	12.68	1	12.80	12.80	3	4,483	0.07%
2018/04/02	1	12.70	0	0.00	12.70	1	4,891	0.02%
2018/03/29	1	13.00	0	0.00	12.95	1	5,494	0.02%
2018/03/28	0	12.70	0	0.00	12.70	0	5,472	0.00%
2018/03/23	19	12.72	11	12.75	12.75	8	5,498	0.15%
2018/03/21	5	13.35	0	0.00	13.30	5	5,457	0.09%
2018/03/19	11	13.49	11	13.45	13.50	0	5,490	0.00%
2018/03/16	28	13.51	0	0.00	13.35	28	5,476	0.51%
2018/03/14	10	13.70	0	0.00	13.70	10	5,417	0.18%
2018/03/12	0	0.00	1	14.05	13.90	-1	5,384	-0.02%
2018/03/09	0	0.00	1	13.90	13.90	-1	5,349	-0.02%
2018/03/06	20	13.75	0	0.00	13.80	20	5,345	0.37%
2018/03/05	3	13.95	11	14.01	13.90	-8	5,351	-0.15%
2018/03/02	22	13.96	3	14.00	13.95	19	5,379	0.35%
2018/03/01	2	14.10	18	14.26	14.25	-16	5,308	-0.30%
2018/02/27	15	14.29	2.3	14.33	14.05	12.7	5,335	0.24%
2018/02/26	14	14.39	38	14.49	14.50	-24	5,104	-0.47%
2018/02/23	5	13.50	19	13.35	13.50	-14	4,704	-0.30%
2018/02/22	0	0.00	1	12.75	12.75	-1	4,658	-0.02%
2018/02/12	0	0.00	7	12.50	12.45	-7	4,906	-0.14%
2018/02/09	1	12.25	0	0.00	12.35	1	4,942	0.02%
2018/02/08	3	12.60	0	0.00	12.65	3	4,976	0.06%
2018/02/06	8	12.56	0	0.00	12.50	8	5,162	0.15%
2018/02/05	8	13.49	0	0.00	13.60	8	5,105	0.16%
2018/02/02	15	13.77	10	13.80	13.70	5	5,052	0.10%
2018/01/31	0	0.00	26	13.68	13.60	-26	4,973	-0.52%
2018/01/30	10	13.55	30	13.82	13.50	-20	4,898	-0.41%
2018/01/29	10	13.95	11	13.92	13.95	-1	4,666	-0.02%
2018/01/26	0	0.00	2	13.30	13.35	-2	4,610	-0.04%
2018/01/25	1	13.45	0	0.00	13.40	1	4,568	0.02%
2018/01/24	0	0.00	25	13.60	13.65	-25	4,512	-0.55%
2018/01/23	29	13.68	4	13.80	13.75	25	4,489	0.56%
2018/01/22	0	0.00	20	13.90	13.90	-20	4,441	-0.45%
2018/01/19	0	0.00	20	13.65	13.45	-20	4,331	-0.46%
2018/01/18	0	0.00	1	13.90	13.65	-1	4,315	-0.02%
2018/01/17	28	13.76	3	13.65	13.75	25	4,286	0.58%
2018/01/16	2	13.35	0	0.00	13.65	2	4,234	0.05%
2018/01/11	7	13.28	0	0.00	13.20	7	4,144	0.17%
2018/01/10	29	13.41	0	0.00	13.40	29	4,085	0.71%
2018/01/09	6	13.67	0	0.00	13.60	6	4,034	0.15%
2018/01/05	2	13.55	0	13.50	13.55	2	3,943	0.05%
2018/01/04	20	13.60	0	0.00	13.55	20	3,908	0.51%
2018/01/03	9	13.95	0	0.00	13.80	9	3,879	0.23%
2018/01/02	0	0.00	4	13.90	13.95	-4	3,783	-0.11%