飛宏 (2457)-合庫-嘉義券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
54.5
漲跌
▲1.2
漲幅
+2.25%
成交量
10,576張
產業
上市電子零組件類股
751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

飛宏 (2457)籌碼相關－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	7	55.40	1	54.40	54.50	6	4,481	0.13%
2024/04/17	4	53.35	7	53.21	53.30	-3	4,357	-0.07%
2024/04/16	3	50.50	16	50.48	51.00	-13	4,349	-0.30%
2024/04/15	0	0.00	4	53.20	52.30	-4	4,370	-0.09%
2024/04/12	7	52.63	0	0.00	53.80	7	4,423	0.16%
2024/04/11	6	52.88	0	0.00	52.50	6	4,364	0.14%
2024/04/10	0	0.00	1	54.40	54.10	-1	4,349	-0.02%
2024/04/03	1	53.80	0	0.00	53.30	1	4,456	0.02%
2024/04/01	4	54.50	3	54.40	54.60	1	4,509	0.02%
2024/03/29	0	0.00	1	53.20	53.30	-1	4,529	-0.02%
2024/03/28	0	0.00	2	53.00	53.00	-2	4,526	-0.04%
2024/03/27	0	53.90	10	53.30	53.30	-10	4,531	-0.22%
2024/03/26	1.1	53.32	0	0.00	53.30	1.1	4,547	0.02%
2024/03/25	0.1	55.50	6	55.30	55.20	-5.9	4,531	-0.13%
2024/03/22	0	0.00	5	54.50	54.30	-5	4,573	-0.11%
2024/03/21	9	53.77	1	53.70	53.80	8	4,558	0.18%
2024/03/20	5	53.00	8	53.10	53.00	-3	4,653	-0.06%
2024/03/19	4	54.30	0	0.00	54.30	4	4,634	0.09%
2024/03/18	1	54.10	4	54.28	54.40	-3	4,682	-0.06%
2024/03/15	1	54.90	1	54.90	55.00	0	4,699	0.00%
2024/03/14	0	0.00	9	55.47	55.20	-9	4,778	-0.19%
2024/03/13	10	55.23	0	0.00	55.00	10	4,833	0.21%
2024/03/12	1.8	56.69	3	56.60	56.40	-1.2	4,881	-0.03%
2024/03/11	3	55.97	0	0.00	56.30	3	4,964	0.06%
2024/03/08	17	56.54	10	56.36	55.90	7	5,023	0.14%
2024/03/07	4	58.93	12	58.81	58.00	-8	5,013	-0.16%
2024/03/06	10	60.32	0	0.00	60.10	10	4,997	0.20%
2024/02/29	2	60.75	20	60.87	61.30	-18	5,690	-0.32%
2024/02/27	25	60.36	0	0.00	60.20	25	6,506	0.38%
2024/02/26	1	60.30	12.1	60.48	61.20	-11.1	6,952	-0.16%
2024/02/23	16	60.46	3	60.30	59.70	13	6,907	0.19%
2024/02/22	0	0.00	1	61.50	61.30	-1	6,865	-0.01%
2024/02/21	4	61.70	0	0.00	61.50	4	6,858	0.06%
2024/02/20	1	61.90	1	61.90	61.80	0	6,946	0.00%
2024/02/19	7	60.57	48	61.21	62.30	-41	6,809	-0.60%
2024/02/16	2	58.20	41	58.69	58.70	-39	6,414	-0.61%
2024/02/15	3	56.10	0	0.00	56.20	3	6,380	0.05%
2024/02/05	7	55.89	0	0.00	56.10	7	6,399	0.11%
2024/02/02	1	57.40	1	57.90	57.00	0	6,378	0.00%
2024/02/01	9	56.58	12	57.01	57.20	-3	6,381	-0.05%
2024/01/31	6	57.42	3	57.03	57.00	3	6,377	0.05%
2024/01/30	14	58.45	1	57.80	57.80	13	6,392	0.20%
2024/01/29	12	58.07	5	58.60	58.80	7	6,439	0.11%
2024/01/26	22	57.10	1.1	57.97	56.90	20.9	6,422	0.33%
2024/01/25	27	58.19	1	58.00	58.00	26	6,482	0.40%
2024/01/24	15	58.50	0.4	57.50	58.60	14.6	6,668	0.22%
2024/01/23	28	57.55	2	57.55	57.30	26	6,673	0.39%
2024/01/22	1	56.60	0	0.00	57.00	1	6,658	0.02%
2024/01/18	0	54.90	0	0.00	56.00	0	6,766	0.00%
2024/01/17	1.4	55.83	1	55.60	55.30	0.4	6,908	0.01%
2024/01/16	5	57.92	4	58.30	57.60	1	7,033	0.01%
2024/01/15	0	0.00	0.1	58.50	58.30	-0.1	7,136	0.00%
2024/01/12	2	57.15	3	57.93	56.90	-1	7,196	-0.01%
2024/01/11	0.3	56.00	0	0.00	57.10	0.3	7,181	0.00%
2024/01/10	3.4	55.38	0	0.00	55.00	3.4	7,209	0.05%
2024/01/09	2.5	57.58	0	0.00	56.50	2.5	7,231	0.03%
2024/01/08	2	59.85	3	59.73	58.90	-1	7,202	-0.01%
2024/01/04	1	57.70	0	0.00	57.60	1	7,137	0.01%
2024/01/03	3	58.70	2	58.80	58.80	1	7,155	0.01%
2024/01/02	5	59.68	7.1	60.20	59.30	-2.1	7,150	-0.03%
2023/12/28	1	59.00	1	59.00	59.00	0	7,194	0.00%
2023/12/27	11	59.00	0	0.00	58.40	11	7,222	0.15%
2023/12/25	1	56.70	0	0.00	57.00	1	7,276	0.01%
2023/12/22	1	56.40	0	0.00	56.40	1	7,282	0.01%
2023/12/21	1.5	57.17	0	0.00	56.60	1.5	7,287	0.02%
2023/12/20	0	0.00	1	57.70	57.80	-1	7,299	-0.01%
2023/12/19	6.4	58.06	0	0.00	57.30	6.4	7,311	0.09%
2023/12/18	4	59.20	0	0.00	59.00	4	7,300	0.05%
2023/12/15	1	59.30	1	60.30	59.10	0	7,317	0.00%
2023/12/14	1	58.50	0	0.00	58.20	1	7,234	0.01%
2023/12/13	8	58.53	0	0.00	58.30	8	7,219	0.11%
2023/12/12	3	59.70	0	0.00	59.00	3	7,208	0.04%
2023/12/11	5	59.36	0	0.00	59.60	5	7,208	0.07%
2023/12/08	1	60.70	2	60.75	61.00	-1	7,155	-0.01%
2023/12/07	1	60.50	0	0.00	60.50	1	7,155	0.01%
2023/12/06	1	62.80	0	0.00	61.60	1	7,150	0.01%
2023/12/05	1	61.20	0	0.00	62.80	1	7,114	0.01%
2023/12/04	6	62.33	1	61.80	61.80	5	7,125	0.07%
2023/12/01	0	0.00	2	62.60	62.50	-2	7,404	-0.03%
2023/11/30	6	63.15	2	63.60	62.20	4	7,390	0.05%
2023/11/29	7	63.87	2	63.80	63.50	5	7,352	0.07%
2023/11/28	3	62.70	4	62.90	62.80	-1	7,299	-0.01%
2023/11/27	18	63.76	7	64.83	62.90	11	7,315	0.15%
2023/11/24	8	63.23	34	63.25	63.20	-26	6,905	-0.38%
2023/11/21	0	0.00	5.8	57.14	57.20	-5.8	5,725	-0.10%
2023/11/17	7	56.69	1	58.00	56.20	6	5,768	0.10%
2023/11/16	0	0.00	3.6	55.22	56.40	-3.6	5,691	-0.06%
2023/11/14	0	0.00	4.1	54.69	54.80	-4.1	6,212	-0.07%
2023/11/13	3	53.60	0	0.00	54.00	3	6,271	0.05%
2023/11/10	1	52.60	0.4	53.00	52.50	0.6	6,380	0.01%
2023/11/09	1	53.70	0	0.00	53.20	1	6,463	0.02%
2023/11/08	1	54.20	0	0.00	54.20	1	6,531	0.02%
2023/11/03	0	0.00	1	54.00	53.30	-1	6,757	-0.01%
2023/11/02	1	52.30	2	52.65	52.80	-1	6,792	-0.01%
2023/11/01	1.2	52.79	2	51.95	51.80	-0.8	6,790	-0.01%
2023/10/31	1.1	54.67	1	53.00	52.50	0.1	6,621	0.00%
2023/10/30	1.4	55.52	0	0.00	54.60	1.4	6,706	0.02%
2023/10/27	1	55.60	0	0.00	55.40	1	6,836	0.01%
2023/10/26	0	0.00	1	58.00	57.00	-1	6,903	-0.01%
2023/10/25	1	59.10	2	59.20	59.10	-1	6,979	-0.01%
2023/10/24	23	56.48	5	56.36	56.80	18	6,897	0.26%
2023/10/23	2	53.50	2	54.55	53.60	0	6,906	0.00%
2023/10/19	1	57.10	1	56.10	56.10	0	7,039	0.00%
2023/10/18	1	58.30	0	0.00	57.70	1	7,065	0.01%
2023/10/16	1	59.60	0.2	59.90	58.70	0.8	7,238	0.01%
2023/10/13	1	61.90	0	0.00	61.50	1	7,546	0.01%
2023/10/12	0	0.00	1	62.58	62.50	-1	8,089	-0.01%
2023/10/05	2	62.70	1.1	63.65	61.80	0.9	8,712	0.01%
2023/10/04	0	0.00	1	61.00	60.80	-1	9,087	-0.01%
2023/10/03	0	0.00	0.2	62.10	62.00	-0.2	9,280	0.00%
2023/10/02	1	63.10	2.6	61.53	63.00	-1.6	9,528	-0.02%
2023/09/28	0	0.00	0.4	59.00	58.90	-0.4	9,613	0.00%
2023/09/27	3.1	58.04	0	0.00	58.30	3.1	9,991	0.03%
2023/09/26	1	58.90	1	59.20	58.50	0	10,168	0.00%
2023/09/25	1	59.40	0	0.00	58.80	1	10,308	0.01%
2023/09/22	1	59.10	0	0.00	59.70	1	10,443	0.01%
2023/09/21	3.5	59.96	4	59.90	59.60	-0.5	10,508	0.00%
2023/09/20	1	61.70	1	60.80	60.90	0	10,594	0.00%
2023/09/19	2	62.80	2	61.35	61.30	0	10,873	0.00%
2023/09/18	1	63.20	0	0.00	62.50	1	11,060	0.01%
2023/09/14	0	0.00	1	63.10	62.70	-1	11,551	-0.01%
2023/09/13	1.2	62.60	0	0.00	62.10	1.2	11,775	0.01%
2023/09/12	8	62.59	2	62.15	62.00	6	12,067	0.05%
2023/09/11	2	64.70	2	63.70	63.40	0	12,282	0.00%
2023/09/08	5	66.68	0	0.00	66.00	5	12,596	0.04%
2023/09/07	3	68.83	1	69.10	68.00	2	13,011	0.02%
2023/09/06	9.3	67.61	10	66.46	67.80	-0.7	13,275	-0.01%
2023/09/05	5.1	69.65	3	69.87	70.70	2.1	13,234	0.02%
2023/09/04	3	69.40	16	69.01	69.10	-13	13,658	-0.10%
2023/09/01	3	72.27	3	72.63	71.10	0	14,142	0.00%
2023/08/31	16	72.51	6	72.23	73.00	10	14,509	0.07%
2023/08/30	6	71.52	2	71.35	71.00	4	15,025	0.03%
2023/08/29	2.2	71.01	5	71.04	71.50	-2.8	16,015	-0.02%
2023/08/28	0.2	69.80	0	0.00	70.00	0.2	17,175	0.00%
2023/08/25	0.2	70.00	1	69.90	69.90	-0.8	18,143	0.00%
2023/08/24	5	69.78	17	69.46	69.00	-12	18,544	-0.06%
2023/08/22	0	0.00	5	68.62	68.50	-5	19,242	-0.03%
2023/08/21	6	69.70	2	71.30	68.70	4	19,614	0.02%
2023/08/18	20	69.11	7	69.71	69.80	13	21,131	0.06%
2023/08/17	0	0.00	3	64.70	66.90	-3	21,030	-0.01%
2023/08/16	5	65.74	2	65.20	66.20	3	21,193	0.01%
2023/08/15	0	0.00	2	64.20	64.60	-2	21,721	-0.01%
2023/08/11	5	63.48	0	0.00	63.50	5	22,801	0.02%
2023/08/10	0	0.00	1	61.70	61.60	-1	23,117	0.00%
2023/08/08	1	63.80	0	0.00	64.40	1	24,317	0.00%
2023/08/07	0	0.00	22	65.00	65.20	-22	24,618	-0.09%
2023/08/02	1	65.00	0	0.00	65.30	1	25,743	0.00%
2023/08/01	1	67.00	1	67.40	66.50	0	26,070	0.00%
2023/07/31	3	68.53	12	68.40	67.50	-9	26,375	-0.03%
2023/07/28	7	68.66	21	68.41	69.50	-14	26,653	-0.05%
2023/07/27	0	0.00	1	69.80	69.50	-1	27,081	0.00%
2023/07/26	4	69.85	1	70.90	69.70	3	27,576	0.01%
2023/07/25	0	0.00	1	70.70	70.60	-1	27,814	0.00%
2023/07/24	15	71.27	10	71.00	70.00	5	28,006	0.02%
2023/07/21	2	73.15	0	0.00	73.60	2	28,207	0.01%
2023/07/20	3	73.30	4	73.30	73.20	-1	29,256	0.00%
2023/07/19	3	73.40	22	73.63	72.50	-19	29,584	-0.06%
2023/07/18	29	76.59	20	74.88	74.00	9	30,150	0.03%
2023/07/17	24	75.91	6	76.68	76.70	18	30,543	0.06%
2023/07/14	3	73.83	8	72.70	72.60	-5	31,042	-0.02%
2023/07/13	0	0.00	3	73.03	72.80	-3	32,704	-0.01%
2023/07/12	5	71.56	5	71.00	72.00	0	33,621	0.00%
2023/07/11	21	73.32	9	75.20	72.00	12	34,256	0.04%
2023/07/10	14	78.19	14	77.28	76.00	0	34,499	0.00%
2023/07/07	8	76.94	5	78.16	78.30	3	34,755	0.01%
2023/07/06	9	78.52	12	78.12	77.70	-3	35,037	-0.01%
2023/07/05	12	79.16	5	80.34	79.40	7	35,753	0.02%
2023/07/04	1	78.30	2	79.30	77.60	-1	35,789	0.00%
2023/07/03	5	78.78	2	79.00	78.80	3	35,870	0.01%
2023/06/30	2	77.40	5	77.10	78.00	-3	36,476	-0.01%
2023/06/29	3	75.90	0	0.00	75.50	3	36,628	0.01%
2023/06/28	3	75.67	2	75.30	75.30	1	36,905	0.00%
2023/06/27	3	76.67	2	77.80	75.60	1	37,163	0.00%
2023/06/26	19	80.12	16	79.90	79.30	3	37,281	0.01%
2023/06/21	1	80.10	4	81.08	81.80	-3	37,430	-0.01%
2023/06/20	7	79.50	1	79.40	79.40	6	37,547	0.02%
2023/06/19	2	80.30	1	80.80	80.80	1	38,426	0.00%
2023/06/16	16	80.23	11	80.07	79.10	5	39,863	0.01%
2023/06/15	3	79.53	3	79.90	79.00	0	40,410	0.00%
2023/06/14	16	80.88	5	81.00	80.30	11	41,215	0.03%
2023/06/13	3	81.70	8	80.95	82.30	-5	41,842	-0.01%
2023/06/12	11	79.65	0	0.00	78.50	11	42,435	0.03%
2023/06/09	5	80.48	8	80.48	79.00	-3	43,618	-0.01%
2023/06/08	12	79.38	7	78.79	78.90	5	44,550	0.01%
2023/06/07	31	83.05	4	84.15	81.50	27	45,822	0.06%
2023/06/06	6	84.00	3	83.50	82.60	3	46,949	0.01%
2023/06/05	5	85.76	4	85.70	85.70	1	47,549	0.00%
2023/06/02	21	82.66	8	83.16	83.40	13	47,681	0.03%
2023/06/01	3	81.07	22	80.66	81.90	-19	47,138	-0.04%
2023/05/31	10	77.75	7	78.79	78.40	3	46,628	0.01%
2023/05/30	5	77.72	6	77.62	76.60	-1	45,748	0.00%
2023/05/29	1	76.70	4	76.18	76.40	-3	45,395	-0.01%
2023/05/26	3	74.07	3	74.40	73.70	0	45,058	0.00%
2023/05/25	7	74.66	0	0.00	74.50	7	44,998	0.02%
2023/05/24	44.1	77.35	69	76.46	75.80	-24.9	44,898	-0.06%
2023/05/23	0	0.00	3	75.37	75.50	-3	44,540	-0.01%
2023/05/22	1	74.50	9	74.64	75.30	-8	44,960	-0.02%
2023/05/19	28	74.90	13	75.52	73.20	15	44,786	0.03%
2023/05/18	11	75.90	10	75.90	75.80	1	44,433	0.00%
2023/05/17	9	74.69	5	75.50	74.10	4	43,886	0.01%
2023/05/16	4	74.33	7	74.27	74.40	-3	43,212	-0.01%
2023/05/15	29	73.33	25	72.93	72.70	4	42,738	0.01%
2023/05/12	1	70.70	4	72.60	73.20	-3	42,094	-0.01%
2023/05/11	6	70.08	4	70.35	68.90	2	41,514	0.00%
2023/05/10	4	69.20	7	69.63	70.00	-3	41,156	-0.01%
2023/05/09	0	0.00	2	71.70	71.70	-2	40,450	0.00%
2023/05/08	2	73.45	4	72.83	73.80	-2	39,949	-0.01%
2023/05/05	7	72.77	4	72.33	71.20	3	39,498	0.01%
2023/05/04	17	76.14	15	75.71	74.00	2	39,065	0.01%
2023/05/03	0	0.00	3	75.27	76.00	-3	38,702	-0.01%
2023/05/02	3	75.17	1	74.70	76.50	2	38,138	0.01%
2023/04/28	1	74.20	2	73.70	73.50	-1	37,572	0.00%
2023/04/27	1	71.90	0	0.00	71.90	1	37,132	0.00%
2023/04/26	1	72.10	0	0.00	71.90	1	36,803	0.00%
2023/04/25	4	73.63	4	73.20	72.70	0	36,370	0.00%
2023/04/24	3	73.40	1	73.10	73.30	2	35,247	0.01%
2023/04/21	5	74.48	16	73.03	72.50	-11	34,861	-0.03%
2023/04/20	5	75.26	1	75.30	74.60	4	34,112	0.01%
2023/04/19	19	78.72	9	78.56	77.80	10	33,376	0.03%
2023/04/18	21	77.63	16	77.24	76.40	5	32,320	0.02%
2023/04/17	4	70.10	12	74.37	75.90	-8	30,534	-0.03%
2023/04/14	23	69.18	26	68.83	69.00	-3	29,403	-0.01%
2023/04/13	6	65.25	12	66.47	67.30	-6	28,431	-0.02%
2023/04/12	10	67.19	3	66.63	66.30	7	27,694	0.03%
2023/04/11	3	66.90	3.1	66.64	66.30	-0.1	27,252	0.00%
2023/04/10	4	66.33	3	66.77	66.60	1	26,706	0.00%
2023/04/07	1	62.20	6	62.60	62.50	-5	25,805	-0.02%
2023/04/06	1	61.80	1	61.60	61.60	0	25,429	0.00%
2023/03/31	8	62.55	2.5	62.80	60.30	5.5	25,221	0.02%
2023/03/30	3	60.87	2	61.40	60.80	1	24,733	0.00%
2023/03/29	0.1	59.80	12	59.40	59.80	-11.9	24,759	-0.05%
2023/03/28	0.2	59.30	0	0.00	59.20	0.2	25,009	0.00%
2023/03/27	3.2	60.35	2	60.15	59.80	1.2	24,753	0.00%
2023/03/24	3	59.90	0	0.00	60.00	3	24,383	0.01%
2023/03/23	2	59.25	0	0.00	59.50	2	24,068	0.01%
2023/03/22	12.1	60.27	9	60.29	59.00	3.1	23,610	0.01%
2023/03/21	33	62.26	42	62.07	61.10	-9	22,529	-0.04%
2023/03/20	3	59.27	2.1	59.69	59.50	0.9	20,843	0.00%
2023/03/17	10	59.30	11	60.21	59.10	-1	20,016	0.00%
2023/03/16	3	58.03	4	58.05	58.50	-1	18,949	-0.01%
2023/03/15	10	59.70	11	59.19	59.20	-1	18,059	-0.01%
2023/03/14	21	57.95	22	58.20	58.40	-1	17,276	-0.01%
2023/03/13	21	56.42	25	55.95	56.20	-4	15,806	-0.03%
2023/03/10	21	55.84	33	56.85	56.60	-12	14,616	-0.08%
2023/03/09	19	55.47	18	55.85	54.80	1	13,026	0.01%
2023/03/08	9	51.93	13	53.48	54.70	-4	11,630	-0.03%
2023/03/07	4	49.76	25	49.62	49.80	-21	10,742	-0.20%
2023/03/06	18	47.98	8	48.71	48.75	10	10,455	0.10%
2023/03/03	5	48.11	12	47.19	46.90	-7	10,502	-0.07%
2023/03/02	18	47.05	0	0.00	47.05	18	10,050	0.18%
2023/03/01	6	45.80	0	0.00	45.60	6	9,884	0.06%
2023/02/24	0	0.00	2	46.60	45.45	-2	9,774	-0.02%
2023/02/23	8	46.72	1	46.70	46.60	7	9,572	0.07%
2023/02/22	5	47.00	5	46.20	47.20	0	9,388	0.00%
2023/02/21	20	46.99	4	46.56	46.70	16	9,065	0.18%
2023/02/20	1	46.05	46	44.42	46.35	-45	7,673	-0.59%
2023/02/17	14	42.04	0	0.00	42.15	14	7,037	0.20%
2023/02/16	22	42.30	2	42.50	42.35	20	6,955	0.29%
2023/02/09	0	0.00	30	40.86	41.35	-30	6,706	-0.45%
2023/02/07	8	41.11	0	0.00	41.25	8	6,645	0.12%
2023/02/06	2	40.63	0	0.00	40.65	2	6,589	0.03%
2023/02/02	12	40.63	0	0.00	40.60	12	6,560	0.18%
2023/02/01	0	0.00	0	40.45	40.45	0	6,540	0.00%
2023/01/16	1	37.85	0	0.00	37.90	1	6,518	0.02%
2023/01/13	2	38.15	2	38.30	38.00	0	6,533	0.00%
2023/01/12	8	38.78	0	0.00	38.70	8	6,519	0.12%
2023/01/11	0	0.00	3	39.78	39.00	-3	6,554	-0.05%
2023/01/09	0	0.00	1	40.20	40.15	-1	6,569	-0.02%
2023/01/06	2	39.93	0	0.00	40.05	2	6,595	0.03%
2023/01/04	0	0.00	1	40.45	40.10	-1	6,663	-0.02%
2022/12/27	0	0.00	5	40.10	40.05	-5	6,843	-0.07%
2022/12/26	0	0.00	1	40.50	40.00	-1	6,852	-0.01%
2022/12/22	6	41.71	1	41.65	41.50	5	6,795	0.07%
2022/12/21	20	40.87	26	41.89	42.40	-6	6,585	-0.09%
2022/12/20	7	42.04	11	41.86	40.65	-4	6,274	-0.06%
2022/12/19	0	0.00	6	41.01	41.25	-6	5,759	-0.10%
2022/12/13	1	39.80	0	0.00	39.65	1	5,901	0.02%
2022/12/09	5	40.10	5	40.70	39.90	0	6,895	0.00%
2022/12/07	5	40.80	2	41.13	39.75	3	6,967	0.04%
2022/12/06	1	43.30	0.1	42.80	41.65	0.9	6,883	0.01%
2022/12/05	0	0.00	1	42.30	41.70	-1	6,639	-0.02%
2022/12/02	1	41.50	1	41.75	41.75	0	6,574	0.00%
2022/12/01	2	42.08	1	41.50	41.60	1	6,509	0.02%
2022/11/30	0.1	42.30	0	0.00	41.80	0.1	6,398	0.00%
2022/11/29	0	0.00	20	40.84	41.25	-20	6,186	-0.32%
2022/11/28	9	42.24	91.1	42.26	41.70	-82.1	6,208	-1.32%
2022/11/25	2	40.60	16	42.00	42.30	-14	5,779	-0.24%
2022/11/24	0	0.00	8	38.99	38.85	-8	5,224	-0.15%
2022/11/23	1	36.65	0	0.00	36.65	1	4,905	0.02%
2022/11/22	1	36.90	0	0.00	36.70	1	4,949	0.02%
2022/11/16	0	0.00	2	38.30	37.85	-2	4,917	-0.04%
2022/11/15	0	0.00	61	37.72	37.85	-61	4,921	-1.24%
2022/11/14	1	37.10	6	37.19	37.05	-5	4,925	-0.10%
2022/11/11	1	37.85	0	0.00	36.80	1	4,958	0.02%
2022/11/08	0	0.00	1	38.40	37.45	-1	4,996	-0.02%
2022/11/07	0	0.00	11	37.93	37.75	-11	4,977	-0.22%
2022/11/04	3	37.20	0	0.00	37.40	3	5,071	0.06%
2022/11/03	1	36.80	0	0.00	36.90	1	5,053	0.02%
2022/11/02	30	36.80	0	0.00	36.60	30	5,083	0.59%
2022/10/31	5	36.00	0	0.00	35.75	5	5,187	0.10%
2022/10/20	0	0.00	2	35.65	35.30	-2	5,381	-0.04%
2022/10/19	6	36.35	6	36.52	36.10	0	5,391	0.00%
2022/10/17	0	0.00	7	33.75	34.95	-7	5,439	-0.13%
2022/10/14	0	0.00	1	34.70	35.05	-1	5,487	-0.02%
2022/10/13	1	33.50	0	0.00	33.40	1	5,492	0.02%
2022/10/12	5	36.20	0	0.00	35.70	5	5,461	0.09%
2022/10/11	2	36.95	0	0.00	36.10	2	5,477	0.04%
2022/10/06	14	38.31	2	38.40	38.20	12	5,817	0.21%
2022/10/05	17	37.11	7	37.63	36.90	10	5,703	0.18%
2022/09/30	2	34.80	1	34.50	35.50	1	5,806	0.02%
2022/09/29	0	0.00	4	35.60	35.35	-4	5,817	-0.07%
2022/09/28	4	35.66	1	36.20	34.85	3	5,833	0.05%
2022/09/26	20	36.84	0	0.00	35.75	20	5,831	0.34%
2022/09/23	1	38.35	0	0.00	38.05	1	5,846	0.02%
2022/09/22	13	38.12	0	0.00	39.10	13	5,876	0.22%
2022/09/21	3	39.07	2	39.38	38.90	1	5,857	0.02%
2022/09/20	18	38.64	1	39.50	39.35	17	5,801	0.29%
2022/09/19	29	39.21	2	40.05	38.95	27	5,647	0.48%
2022/09/16	1	41.90	73	40.30	41.60	-72	5,366	-1.34%
2022/09/15	2	40.20	1	40.15	39.20	1	4,783	0.02%
2022/09/14	6	38.15	2	39.05	39.30	4	4,728	0.08%
2022/09/13	24	39.21	1	39.05	39.15	23	4,738	0.49%
2022/09/12	12	38.04	0	0.00	39.20	12	4,743	0.25%
2022/09/08	0	0.00	1	37.20	37.30	-1	4,754	-0.02%
2022/09/06	21	37.31	0	0.00	37.00	21	4,806	0.44%
2022/09/05	31	39.74	1	38.85	38.15	30	4,777	0.63%
2022/09/02	5	40.30	3	40.42	40.30	2	4,717	0.04%
2022/09/01	41	39.54	2	39.68	39.55	39	4,520	0.86%
2022/08/31	12	38.94	0	0.00	39.15	12	4,456	0.27%
2022/08/30	15	38.05	0	0.00	38.15	15	4,752	0.32%
2022/08/26	0	0.00	10	39.13	39.60	-10	4,835	-0.21%
2022/08/25	0	0.00	45	38.83	38.75	-45	4,848	-0.93%
2022/08/24	55	38.38	1	38.25	38.10	54	5,138	1.05%
2022/08/22	0	0.00	2	38.83	38.40	-2	5,192	-0.04%
2022/08/19	0	0.00	1	39.65	39.45	-1	5,279	-0.02%
2022/08/18	0	0.00	1	40.10	39.90	-1	5,301	-0.02%
2022/08/17	1	39.55	0	0.00	39.70	1	5,298	0.02%
2022/08/16	0	0.00	2	38.80	39.15	-2	5,267	-0.04%
2022/08/15	0	0.00	9	38.85	39.10	-9	5,227	-0.17%
2022/08/12	1	38.15	0	0.00	38.05	1	5,186	0.02%
2022/08/11	9	37.85	0	0.00	37.90	9	5,185	0.17%
2022/08/09	1	38.15	0	0.00	37.95	1	5,102	0.02%
2022/08/08	0	0.00	10	37.35	37.55	-10	5,119	-0.20%
2022/08/05	11	37.00	0	0.00	37.60	11	5,162	0.21%
2022/08/02	8	36.66	0	0.00	36.50	8	5,192	0.15%
2022/07/29	1	37.20	10	36.98	37.20	-9	5,100	-0.18%
2022/07/26	8	36.05	29	37.19	36.15	-21	5,173	-0.41%
2022/07/25	7	36.65	0	0.00	37.00	7	5,183	0.14%
2022/07/22	25	36.89	1	36.90	36.80	24	5,224	0.46%
2022/07/21	27	36.80	27	37.25	37.35	0	5,315	0.00%
2022/07/15	4	37.00	3	36.35	36.00	1	5,369	0.02%
2022/07/14	1	33.70	1	36.00	36.30	0	5,204	0.00%
2022/07/12	1	32.35	1	33.15	32.25	0	5,178	0.00%
2022/07/08	0	0.00	1	34.00	33.60	-1	5,283	-0.02%
2022/07/04	1	31.00	0	0.00	31.00	1	5,410	0.02%
2022/07/01	0	0.00	3	32.00	31.70	-3	5,539	-0.05%
2022/06/30	2	34.15	0	0.00	34.00	2	5,642	0.04%
2022/06/23	0	0.00	2	36.20	35.95	-2	7,501	-0.03%
2022/06/22	4	36.25	0	0.00	35.60	4	8,370	0.05%
2022/06/17	2	37.25	0	0.00	36.95	2	9,504	0.02%
2022/06/13	1	38.75	0	0.00	38.80	1	9,597	0.01%
2022/06/10	1	39.90	0	0.00	40.00	1	9,611	0.01%
2022/06/09	3	40.67	0	0.00	40.60	3	9,630	0.03%
2022/06/08	0	0.00	11	41.87	41.25	-11	9,651	-0.11%
2022/06/07	0	0.00	1	40.50	40.30	-1	9,377	-0.01%
2022/06/06	2	39.80	0	0.00	39.15	2	9,352	0.02%
2022/06/02	1	39.80	0	0.00	40.00	1	9,466	0.01%
2022/06/01	1	42.00	3	41.40	40.75	-2	9,549	-0.02%
2022/05/30	3	39.30	3	39.13	39.15	0	9,594	0.00%
2022/05/27	0	0.00	20	38.35	38.10	-20	9,640	-0.21%
2022/05/24	1	37.80	0	0.00	37.50	1	9,920	0.01%
2022/05/20	0	0.00	1	38.50	38.35	-1	10,206	-0.01%
2022/05/16	3	37.80	0	0.00	37.35	3	11,789	0.03%
2022/05/13	0	0.00	2	36.75	36.75	-2	11,807	-0.02%
2022/05/12	0	0.00	1	35.45	35.00	-1	11,857	-0.01%
2022/05/11	1	37.80	0	0.00	37.30	1	11,831	0.01%
2022/05/10	1	37.95	50	37.75	38.25	-49	11,976	-0.41%
2022/05/09	0	0.00	1	38.60	38.60	-1	12,027	-0.01%
2022/05/06	1	39.70	0	0.00	39.85	1	12,155	0.01%
2022/05/05	2	41.40	0	0.00	41.00	2	12,278	0.02%
2022/05/03	1	39.70	0	0.00	39.70	1	12,455	0.01%
2022/04/27	16	38.46	1	38.85	38.65	15	12,841	0.12%
2022/04/25	5.1	41.43	0	0.00	40.95	5.1	12,852	0.04%
2022/04/22	2	43.30	0	0.00	43.25	2	12,957	0.02%
2022/04/21	5	43.50	0	0.00	43.60	5	13,093	0.04%
2022/04/18	12	42.82	1	43.30	42.35	11	13,793	0.08%
2022/04/15	2	43.85	0	0.00	43.80	2	13,993	0.01%
2022/04/13	1	44.50	0	0.00	44.50	1	14,620	0.01%
2022/04/12	3	43.80	9	44.32	44.20	-6	14,967	-0.04%
2022/04/11	36	44.63	0	0.00	44.00	36	15,448	0.23%
2022/04/08	0	0.00	18	46.15	45.75	-18	15,823	-0.11%
2022/04/07	21	45.66	2	45.20	45.20	19	16,675	0.11%
2022/04/06	7	47.33	1	47.15	47.15	6	16,890	0.04%
2022/04/01	9	46.36	11	46.10	46.10	-2	17,214	-0.01%
2022/03/31	5	48.00	10	46.83	46.80	-5	18,222	-0.03%
2022/03/30	10	49.10	15	48.31	48.25	-5	19,103	-0.03%
2022/03/29	4	47.94	48	48.24	46.95	-44	21,757	-0.20%
2022/03/28	19	48.30	18	47.48	47.60	1	22,374	0.00%
2022/03/25	66	47.79	49.3	47.44	47.65	16.7	22,255	0.08%
2022/03/24	23.3	47.45	12	46.53	45.90	11.3	21,832	0.05%
2022/03/23	5	45.38	10	44.47	45.75	-5	21,678	-0.02%
2022/03/18	4	42.99	0	0.00	43.30	4	25,021	0.02%
2022/03/17	0	0.00	5	42.74	42.55	-5	25,932	-0.02%
2022/03/16	3	41.47	0	0.00	41.40	3	26,305	0.01%
2022/03/15	2	42.35	0	0.00	41.90	2	26,355	0.01%
2022/03/11	1	42.45	0	0.00	42.10	1	27,074	0.00%
2022/03/10	0.1	43.45	0	0.00	43.35	0.1	27,079	0.00%
2022/03/09	26	42.60	1	42.40	42.65	25	27,036	0.09%
2022/03/08	8	41.58	20	43.14	41.75	-12	27,012	-0.04%
2022/03/07	7	43.92	0	0.00	43.00	7	26,897	0.03%
2022/03/04	3	46.50	7	45.85	45.50	-4	26,779	-0.01%
2022/03/03	23	47.28	5	47.30	46.55	18	26,680	0.07%
2022/03/02	15	46.14	15	46.88	46.90	0	26,600	0.00%
2022/03/01	3	46.92	4	46.03	46.85	-1	26,662	0.00%
2022/02/25	1	46.00	1	45.85	44.80	0	26,695	0.00%
2022/02/24	5	44.77	2	44.88	44.05	3	26,666	0.01%
2022/02/22	4	46.26	22	46.47	45.40	-18	26,548	-0.07%
2022/02/21	4	48.09	1	47.85	47.75	3	26,443	0.01%
2022/02/18	0	0.00	10	46.80	47.95	-10	26,335	-0.04%
2022/02/17	76	48.15	63	47.72	46.70	13	26,355	0.05%
2022/02/16	6	46.76	4.3	46.97	48.15	1.7	25,774	0.01%
2022/02/14	0	0.00	2	44.30	43.50	-2	25,529	-0.01%
2022/02/11	1	45.05	3	45.02	45.70	-2	25,612	-0.01%
2022/02/10	6	45.03	3	45.83	45.20	3	25,949	0.01%
2022/02/09	2	44.93	0	0.00	45.20	2	25,870	0.01%
2022/02/08	3	44.63	3	44.32	44.95	0	25,855	0.00%
2022/02/07	11.3	43.57	2	42.55	43.90	9.3	25,760	0.04%
2022/01/26	4	41.45	4	41.80	41.60	0	25,716	0.00%
2022/01/25	7	41.16	0	0.00	40.80	7	26,178	0.03%
2022/01/24	20	41.86	0	0.00	42.80	20	26,203	0.08%
2022/01/21	11	43.64	6	42.53	42.55	5	26,324	0.02%
2022/01/19	7	44.97	2	45.05	44.80	5	27,174	0.02%
2022/01/18	5	45.75	0	0.00	44.80	5	27,675	0.02%
2022/01/17	2	45.75	1	46.05	45.60	1	27,640	0.00%
2022/01/14	7	44.27	1	44.35	44.15	6	27,650	0.02%
2022/01/13	12	45.18	5	45.20	45.65	7	27,830	0.03%
2022/01/12	5	46.10	10	46.90	46.00	-5	28,004	-0.02%
2022/01/11	17	46.95	1	46.50	46.50	16	27,968	0.06%
2022/01/10	6	47.14	1	49.50	48.70	5	27,612	0.02%
2022/01/07	20	48.70	15	47.86	47.75	5	27,341	0.02%
2022/01/06	33	50.17	37	49.86	49.60	-4	26,889	-0.01%
2022/01/05	38	51.58	40	50.80	50.40	-2	26,623	-0.01%
2022/01/04	37	50.84	10	51.77	52.10	27	26,245	0.10%
2022/01/03	14	50.15	38	50.22	50.70	-24	25,790	-0.09%
2021/12/30	45	51.24	25	51.36	50.30	20	25,335	0.08%
2021/12/29	9	50.71	19	50.60	50.60	-10	24,493	-0.04%
2021/12/28	26	50.15	2	50.10	50.00	24	24,195	0.10%
2021/12/27	46	50.66	56	51.12	51.70	-10	23,728	-0.04%
2021/12/24	17	50.02	8	50.40	49.40	9	22,652	0.04%
2021/12/23	36	49.69	44	50.18	49.90	-8	21,538	-0.04%
2021/12/22	1	46.50	9	46.70	47.35	-8	18,101	-0.04%
2021/12/21	14	44.43	42	44.29	43.05	-28	17,170	-0.16%
2021/12/20	24	45.41	27	45.06	45.15	-3	16,748	-0.02%
2021/12/17	33	45.70	37	45.50	45.40	-4	16,239	-0.02%
2021/12/16	26	46.17	74	46.27	46.25	-48	15,573	-0.31%
2021/12/15	10	43.12	18	43.75	43.80	-8	13,999	-0.06%
2021/12/14	4	40.04	4	39.78	40.80	0	12,584	0.00%
2021/12/13	31	40.04	27	41.89	42.25	4	11,852	0.03%
2021/12/10	2	40.33	61	40.07	38.45	-59	10,891	-0.54%
2021/12/09	2	38.50	1	38.60	38.30	1	10,460	0.01%
2021/12/08	11	38.93	0	0.00	38.20	11	10,373	0.11%
2021/12/07	0	0.00	16	38.78	39.10	-16	10,132	-0.16%
2021/12/02	6	35.77	0	0.00	35.65	6	9,638	0.06%
2021/12/01	24	35.74	0	0.00	36.45	24	9,665	0.25%
2021/11/30	22	36.01	0	0.00	36.25	22	9,693	0.23%
2021/11/29	5	34.70	0	0.00	35.45	5	9,748	0.05%
2021/11/26	1	36.80	2	36.00	35.75	-1	9,817	-0.01%
2021/11/24	0	0.00	4	38.00	38.05	-4	9,614	-0.04%
2021/11/23	1	36.90	0	0.00	36.85	1	9,542	0.01%
2021/11/22	2	37.75	1	37.55	37.70	1	9,567	0.01%
2021/11/19	1	37.30	1	37.25	37.35	0	9,684	0.00%
2021/11/18	0	0.00	5	37.60	37.55	-5	9,701	-0.05%
2021/11/17	10	37.80	51	37.94	37.15	-41	9,687	-0.42%
2021/11/16	42	37.51	5	37.94	37.30	37	9,737	0.38%
2021/11/15	10	38.05	37	38.43	38.40	-27	9,596	-0.28%
2021/11/12	14	37.09	0	0.00	37.20	14	9,510	0.15%
2021/11/11	11	37.12	28	37.95	36.55	-17	9,519	-0.18%
2021/11/10	61	37.57	33	37.83	37.30	28	9,529	0.29%
2021/11/09	3	37.45	1	37.85	37.70	2	9,481	0.02%
2021/11/04	0	0.00	1	35.80	35.25	-1	9,424	-0.01%
2021/11/03	2	35.50	0	0.00	35.20	2	9,455	0.02%
2021/11/02	2	37.83	1	38.35	35.45	1	9,494	0.01%
2021/11/01	3	36.90	0	0.00	36.80	3	9,020	0.03%
2021/10/29	4	37.24	4	37.16	36.80	0	8,881	0.00%
2021/10/28	1	36.30	2	36.55	36.30	-1	8,571	-0.01%
2021/10/27	7	36.62	5	36.58	36.30	2	8,202	0.02%
2021/10/26	12	35.86	15	36.52	37.25	-3	7,558	-0.04%
2021/10/25	1	34.40	2	34.40	33.90	-1	7,035	-0.01%
2021/10/22	1	35.50	1	35.05	34.80	0	7,167	0.00%
2021/10/21	4	35.04	2	34.70	35.30	2	7,157	0.03%
2021/10/20	1	35.90	2	35.60	35.30	-1	7,123	-0.01%
2021/10/19	0	0.00	11	33.36	33.00	-11	6,882	-0.16%
2021/10/18	0	0.00	1	32.05	32.20	-1	6,882	-0.01%
2021/10/15	1	31.30	6	31.50	31.85	-5	7,015	-0.07%
2021/10/14	0	0.00	5	30.68	30.85	-5	7,241	-0.07%
2021/10/13	1	29.90	0	0.00	29.90	1	7,365	0.01%
2021/10/07	2	31.50	0	0.00	31.65	2	7,809	0.03%
2021/10/06	1	30.65	10	31.43	30.55	-9	8,574	-0.10%
2021/10/05	1	28.05	12	30.41	30.60	-11	9,372	-0.12%
2021/10/04	0	0.00	2	29.38	29.00	-2	9,871	-0.02%
2021/10/01	5	30.98	3	30.78	30.45	2	10,423	0.02%
2021/09/29	1	31.30	0	0.00	31.30	1	11,934	0.01%
2021/09/28	1	33.35	1	32.45	32.35	0	12,399	0.00%
2021/09/27	1	33.50	1	33.35	33.25	0	12,598	0.00%
2021/09/23	2	32.03	0	0.00	32.05	2	13,219	0.02%
2021/09/22	1	31.55	1	31.70	31.50	0	13,700	0.00%
2021/09/16	1	33.20	1	32.60	32.65	0	15,957	0.00%
2021/09/15	0	0.00	2	32.35	32.60	-2	16,277	-0.01%
2021/09/13	0	0.00	11	32.91	32.65	-11	16,735	-0.07%
2021/09/10	1	32.50	1	32.70	32.85	0	16,909	0.00%
2021/09/09	1	32.15	1	32.60	33.00	0	17,150	0.00%
2021/09/08	0	0.00	1	32.05	32.05	-1	17,334	-0.01%
2021/09/07	0	0.00	5	33.65	33.45	-5	17,836	-0.03%
2021/09/03	2	34.75	1	35.05	34.90	1	18,328	0.01%
2021/09/02	2	34.70	1	34.65	34.45	1	18,386	0.01%
2021/09/01	2	35.98	1	36.00	35.80	1	18,456	0.01%
2021/08/31	0	0.00	1	36.00	35.95	-1	18,438	-0.01%
2021/08/30	1	35.80	6	36.13	35.90	-5	18,637	-0.03%
2021/08/27	12	36.43	1	35.80	35.65	11	18,817	0.06%
2021/08/26	3	36.08	3	36.67	36.85	0	19,040	0.00%
2021/08/25	6	36.31	2	36.60	36.10	4	19,122	0.02%
2021/08/24	3	34.83	3	34.90	34.25	0	19,301	0.00%
2021/08/23	2	34.63	2	34.75	34.90	0	19,627	0.00%
2021/08/20	2	32.63	3	33.93	34.05	-1	19,925	-0.01%
2021/08/19	5	33.25	8	33.20	32.50	-3	20,009	-0.01%
2021/08/18	5	32.12	5	32.92	34.45	0	20,301	0.00%
2021/08/17	2	32.55	7	32.36	31.80	-5	20,427	-0.02%
2021/08/16	2	35.33	1	34.20	34.10	1	20,432	0.00%
2021/08/13	8	37.33	3	36.38	35.80	5	20,452	0.02%
2021/08/12	3	38.30	3	38.38	38.25	0	20,523	0.00%
2021/08/11	2	38.23	11	38.03	38.95	-9	20,594	-0.04%
2021/08/10	1	37.60	0	0.00	37.65	1	20,667	0.00%
2021/08/09	0	0.00	1	37.30	37.05	-1	20,854	0.00%
2021/08/06	0	0.00	1	38.20	37.60	-1	21,081	0.00%
2021/08/05	2	36.70	1	36.70	36.60	1	21,273	0.00%
2021/08/03	2	38.00	3	37.83	37.65	-1	22,054	0.00%
2021/08/02	7	37.84	2	37.78	38.00	5	22,273	0.02%
2021/07/30	2	38.45	1	39.00	37.90	1	22,477	0.00%
2021/07/29	2	38.03	14	38.26	38.40	-12	22,689	-0.05%
2021/07/28	11	37.91	13	37.40	38.10	-2	22,900	-0.01%
2021/07/27	5	40.81	5	39.80	39.65	0	23,195	0.00%
2021/07/26	1	41.15	10	41.66	41.60	-9	23,492	-0.04%
2021/07/23	4	39.85	1	40.30	40.05	3	24,314	0.01%
2021/07/22	3	38.92	6	38.94	38.90	-3	24,927	-0.01%
2021/07/21	4	38.13	3	38.67	37.75	1	25,844	0.00%
2021/07/20	7	38.00	15	38.39	37.75	-8	25,772	-0.03%
2021/07/19	13	40.35	42	40.00	39.80	-29	25,664	-0.11%
2021/07/16	2	40.75	4	40.96	40.50	-2	25,559	-0.01%
2021/07/15	8	41.27	5	40.61	40.90	3	25,443	0.01%
2021/07/14	6	41.13	5	40.81	40.45	1	25,327	0.00%
2021/07/13	35	42.95	28	42.71	41.35	7	25,095	0.03%
2021/07/12	15	42.99	6	43.03	43.15	9	24,316	0.04%
2021/07/09	17	42.21	9	41.83	41.20	8	23,498	0.03%
2021/07/08	8	41.81	6	41.43	42.40	2	22,982	0.01%
2021/07/07	78	41.99	36	41.68	40.80	42	22,452	0.19%
2021/07/06	0	0.00	6	42.83	43.00	-6	21,586	-0.03%
2021/07/05	7	38.89	10	39.11	39.10	-3	21,259	-0.01%
2021/07/02	10	37.49	6	37.69	37.60	4	21,926	0.02%
2021/07/01	7	37.74	0	0.00	36.90	7	21,974	0.03%
2021/06/30	0	0.00	14	38.42	38.15	-14	21,976	-0.06%
2021/06/29	12	38.76	7	38.81	37.25	5	21,852	0.02%
2021/06/28	30	40.05	14	40.14	39.75	16	21,547	0.07%
2021/06/25	1	37.00	11	39.36	39.80	-10	20,099	-0.05%
2021/06/24	1	35.00	6	36.23	36.20	-5	19,674	-0.03%
2021/06/23	6	35.45	3.5	35.51	35.80	2.5	19,435	0.01%
2021/06/22	1	33.40	54	34.06	33.40	-53	19,356	-0.27%
2021/06/21	28	34.63	13	34.38	34.05	15	19,369	0.08%
2021/06/18	19	36.77	15.1	35.90	35.85	3.9	19,561	0.02%
2021/06/17	11	35.73	13	36.18	36.30	-2	21,100	-0.01%
2021/06/16	35.1	36.01	5	36.81	35.25	30.1	22,480	0.13%
2021/06/15	14	36.39	5	35.79	36.55	9	23,594	0.04%
2021/06/11	7	33.76	2	33.55	33.25	5	24,009	0.02%
2021/06/10	3	33.42	12	33.44	33.20	-9	24,903	-0.04%
2021/06/09	3	34.43	0	0.00	33.25	3	25,010	0.01%
2021/06/08	7	34.71	0	0.00	34.75	7	24,966	0.03%
2021/06/07	5	35.13	7	35.66	34.30	-2	24,939	-0.01%
2021/06/04	2	36.18	2	36.65	36.10	0	24,757	0.00%
2021/06/03	1	37.05	3	35.82	36.20	-2	24,630	-0.01%
2021/06/02	7	35.86	12	36.00	35.40	-5	24,417	-0.02%
2021/06/01	11	36.22	8	36.74	36.70	3	24,292	0.01%
2021/05/31	23	36.20	13	36.31	36.40	10	24,079	0.04%
2021/05/28	1	31.40	15	32.90	33.80	-14	24,205	-0.06%
2021/05/27	4	30.93	8	31.01	30.75	-4	24,751	-0.02%
2021/05/26	18	30.25	0	0.00	30.40	18	24,713	0.07%
2021/05/25	16.5	29.83	49	30.45	31.15	-32.5	24,380	-0.13%
2021/05/24	12	28.40	9	28.65	28.35	3	24,247	0.01%
2021/05/21	12	28.13	13	28.07	27.90	-1	24,179	0.00%
2021/05/20	25	27.72	0	0.00	26.65	25	24,303	0.10%
2021/05/19	1	28.30	0	0.00	27.65	1	24,174	0.00%
2021/05/18	8	27.05	0	0.00	28.15	8	24,050	0.03%
2021/05/17	2	25.60	1	27.10	25.60	1	23,768	0.00%
2021/05/14	12	29.22	23	29.53	28.40	-11	23,502	-0.05%
2021/05/13	36	29.97	9	29.62	29.85	27	23,224	0.12%
2021/05/12	31	31.08	19	30.85	30.40	12	22,926	0.05%
2021/05/11	8	32.79	2	32.15	32.10	6	22,378	0.03%
2021/05/10	20	36.50	0	0.00	35.30	20	22,094	0.09%
2021/05/07	0	0.00	1	36.30	36.95	-1	21,966	0.00%
2021/05/06	34	35.76	32	33.94	34.30	2	21,867	0.01%
2021/05/05	2.5	36.54	1	37.20	34.45	1.5	21,673	0.01%
2021/05/04	17	36.51	20	38.10	36.10	-3	21,592	-0.01%
2021/05/03	37	39.50	22	39.56	38.70	15	21,235	0.07%
2021/04/29	33	45.06	26	47.22	42.95	7	20,791	0.03%
2021/04/28	62	43.57	23	43.83	45.10	39	19,829	0.20%
2021/04/27	31	41.92	84	41.76	41.00	-53	19,229	-0.28%
2021/04/26	12	39.90	1	39.90	39.90	11	18,422	0.06%
2021/04/22	3	34.40	0	0.00	33.00	3	18,616	0.02%
2021/04/21	2	33.45	1	33.50	34.40	1	18,814	0.01%
2021/04/20	0	0.00	1	34.15	34.15	-1	18,976	-0.01%
2021/04/19	4	35.33	7	35.06	34.50	-3	19,413	-0.02%
2021/04/16	0	0.00	1	36.40	36.40	-1	20,088	0.00%
2021/04/15	1	35.10	0	0.00	35.70	1	20,268	0.00%
2021/04/13	4	37.35	10	37.00	37.00	-6	20,488	-0.03%
2021/04/12	10	35.01	60	34.91	38.00	-50	20,566	-0.24%
2021/04/09	14	37.80	12	37.80	37.80	2	20,758	0.01%
2021/04/08	58	41.89	14	42.06	41.95	44	20,895	0.21%
2021/04/07	2	38.25	3	38.23	38.90	-1	19,783	-0.01%
2021/04/06	2	34.33	2	34.58	35.40	0	19,602	0.00%
2021/04/01	4	29.75	60.6	29.85	32.20	-56.6	19,483	-0.29%
2021/03/31	1	29.40	0	0.00	29.30	1	19,341	0.01%
2021/03/30	1	29.05	3	28.60	29.30	-2	19,307	-0.01%
2021/03/29	1	26.20	1	26.80	26.95	0	19,141	0.00%
2021/03/26	2	26.05	12	26.20	26.20	-10	19,240	-0.05%
2021/03/25	14	26.26	5	26.27	25.75	9	19,364	0.05%
2021/03/24	3	25.15	4	24.46	25.30	-1	20,185	0.00%
2021/03/23	5	24.50	64	24.28	24.45	-59	20,830	-0.28%
2021/03/22	127	27.10	22	26.29	26.00	105	20,580	0.51%	大買/鉅額交易
2021/03/19	50	24.52	32	24.85	25.55	18	19,048	0.09%
2021/03/18	36	22.41	4	23.20	23.25	32	17,938	0.18%
2021/03/17	20	20.47	22	19.98	21.15	-2	16,444	-0.01%
2021/03/16	36	19.13	16	19.70	19.25	20	15,750	0.13%
2021/03/15	3	18.52	8	18.45	18.50	-5	14,969	-0.03%
2021/03/12	11	17.81	1	17.70	17.90	10	15,063	0.07%
2021/03/11	0	0.00	1	17.65	17.70	-1	15,623	-0.01%
2021/03/09	1	16.40	45	16.44	17.10	-44	16,439	-0.27%
2021/03/05	4	17.53	4	17.41	17.30	0	17,645	0.00%
2021/03/04	1	17.60	0	0.00	17.35	1	17,670	0.01%
2021/03/03	14	18.07	2	18.85	17.80	12	17,605	0.07%
2021/03/02	1	19.55	18	19.36	19.45	-17	17,445	-0.10%
2021/02/26	5	17.81	3	17.97	17.85	2	16,612	0.01%
2021/02/25	2	17.85	2	17.55	17.55	0	16,460	0.00%
2021/02/24	3	17.97	2	17.70	17.50	1	16,430	0.01%
2021/02/23	5	17.57	9	17.61	17.50	-4	16,298	-0.02%
2021/02/22	6	17.98	16	17.95	17.70	-10	16,355	-0.06%
2021/02/19	4	17.25	5	17.11	17.25	-1	16,104	-0.01%
2021/02/05	5	15.80	0	0.00	15.80	5	15,950	0.03%
2021/02/04	0	0.00	1	16.05	16.10	-1	16,037	-0.01%
2021/01/29	1	17.35	1	16.85	16.50	0	16,124	0.00%
2021/01/28	3	16.50	3	16.85	17.05	0	16,239	0.00%
2021/01/27	2	16.60	2	16.70	16.65	0	16,178	0.00%
2021/01/25	0	0.00	1	15.60	15.95	-1	16,194	-0.01%
2021/01/22	1	16.10	1	16.05	15.95	0	16,058	0.00%
2021/01/20	7	16.89	0	0.00	16.40	7	15,875	0.04%
2021/01/19	2	17.75	0	0.00	17.55	2	15,684	0.01%
2021/01/18	1	16.95	3	17.20	17.20	-2	15,497	-0.01%
2021/01/15	4	17.88	5	17.86	17.80	-1	15,367	-0.01%
2021/01/14	10	18.01	23	17.98	18.25	-13	15,141	-0.09%
2021/01/13	6	17.67	6	17.73	17.45	0	14,972	0.00%
2021/01/12	31	17.60	60	18.18	17.10	-29	14,844	-0.20%
2021/01/11	102	18.17	101	17.98	18.25	1	14,511	0.01%	大買/大賣/
2021/01/08	1	16.85	2	17.05	16.75	-1	14,277	-0.01%
2021/01/07	3	16.50	5	16.71	16.70	-2	14,733	-0.01%
2021/01/06	10	16.40	24	16.19	16.00	-14	14,688	-0.10%
2021/01/05	18	16.77	80	16.70	16.55	-62	14,508	-0.43%
2021/01/04	15	17.02	10	17.35	16.95	5	14,338	0.03%
2020/12/31	6	16.55	12	16.72	16.30	-6	13,928	-0.04%
2020/12/30	3	16.27	3	16.20	16.15	0	13,640	0.00%
2020/12/29	4	16.28	7	16.19	16.15	-3	13,589	-0.02%
2020/12/28	8	16.16	5	16.10	16.15	3	13,565	0.02%
2020/12/25	6	16.09	0	0.00	16.50	6	13,417	0.04%
2020/12/24	2	16.60	0	0.00	16.30	2	13,307	0.02%
2020/12/23	3	15.93	0	0.00	15.85	3	13,152	0.02%
2020/12/22	4	15.98	16	16.53	15.70	-12	13,100	-0.09%
2020/12/21	0	0.00	10	16.60	16.55	-10	12,998	-0.08%
2020/12/18	43	17.04	19	16.79	16.70	24	13,098	0.18%
2020/12/17	36	17.11	16	16.75	17.35	20	12,820	0.16%
2020/12/16	59	16.02	0	0.00	15.80	59	12,522	0.47%
2020/12/15	18	16.22	0	0.00	15.80	18	12,475	0.14%
2020/12/14	4	15.88	15	15.82	16.20	-11	12,329	-0.09%
2020/12/11	13	15.37	11	15.65	15.30	2	11,888	0.02%
2020/12/10	2	15.48	3	15.65	15.45	-1	11,707	-0.01%
2020/12/09	6	15.38	30	15.69	15.35	-24	11,550	-0.21%
2020/12/08	0	0.00	6	15.81	15.80	-6	11,360	-0.05%
2020/12/07	48	15.34	0	0.00	16.00	48	11,045	0.43%
2020/12/04	0	0.00	1	15.30	15.50	-1	10,384	-0.01%
2020/12/03	1	15.25	0	0.00	15.15	1	10,014	0.01%
2020/12/02	28	14.53	17	14.58	14.60	11	9,500	0.12%
2020/12/01	32	13.85	39	13.68	14.20	-7	8,759	-0.08%
2020/11/30	0	0.00	2	13.00	12.95	-2	8,208	-0.02%
2020/11/26	2	12.45	2	13.00	12.35	0	8,290	0.00%
2020/11/25	0	0.00	19	12.25	12.00	-19	7,863	-0.24%
2020/11/19	10	12.10	0	0.00	11.95	10	7,714	0.13%
2020/11/17	0	0.00	2	11.75	11.70	-2	7,784	-0.03%
2020/11/13	2	11.10	0	0.00	11.40	2	7,779	0.03%
2020/11/12	0	0.00	0.3	11.15	11.40	-0.3	7,793	0.00%
2020/11/05	80	12.40	0	0.00	12.40	80	7,524	1.06%
2020/11/04	0	0.00	47	12.05	12.15	-47	7,283	-0.65%
2020/11/03	50	12.59	5	12.27	12.05	45	7,167	0.63%
2020/10/29	2	11.40	0	0.00	11.90	2	6,819	0.03%
2020/10/28	0	0.00	45	11.87	11.55	-45	6,764	-0.67%
2020/10/27	0	0.00	25	11.95	11.85	-25	6,709	-0.37%
2020/10/22	0	0.00	1	12.05	11.95	-1	6,535	-0.02%
2020/10/21	0	0.00	21	12.02	12.05	-21	6,496	-0.32%
2020/10/20	0	0.00	11	12.05	12.20	-11	6,428	-0.17%
2020/10/19	0	0.00	1	11.70	12.25	-1	6,340	-0.02%
2020/10/16	60	12.24	4	12.19	11.50	56	6,182	0.91%
2020/10/15	46	12.07	13	12.34	12.40	33	5,884	0.56%
2020/10/14	0	0.00	7	11.07	11.30	-7	5,207	-0.13%
2020/10/13	3	10.30	0	0.00	10.40	3	5,081	0.06%
2020/10/12	0	0.00	1	10.55	10.40	-1	5,080	-0.02%
2020/10/06	0	0.00	13	10.36	10.40	-13	5,482	-0.24%
2020/10/05	10	10.30	0	0.00	10.40	10	5,580	0.18%
2020/09/28	1	9.95	0	0.00	10.20	1	5,547	0.02%
2020/09/25	33	9.99	2	9.73	9.73	31	5,558	0.56%
2020/09/24	5	10.08	2	9.88	9.90	3	5,572	0.05%
2020/09/23	2	11.10	0	0.00	10.50	2	5,481	0.04%
2020/09/22	3	11.70	5	11.76	11.50	-2	5,275	-0.04%
2020/09/21	3	11.77	113	11.99	12.00	-110	4,595	-2.39%	大賣/鉅額交易
2020/09/18	7	10.84	7	10.91	10.95	0	4,053	0.00%
2020/09/17	0	0.00	2	10.70	10.50	-2	3,951	-0.05%
2020/09/16	1	10.35	7	10.29	10.40	-6	3,812	-0.16%
2020/09/09	2	9.90	0	0.00	10.15	2	3,622	0.06%
2020/09/08	2	10.10	0	0.00	10.00	2	3,600	0.06%
2020/09/07	44	10.28	3	10.55	10.15	41	3,584	1.14%
2020/09/04	2	9.90	0	0.00	10.15	2	3,526	0.06%
2020/09/03	1	10.15	8	10.20	10.10	-7	3,464	-0.20%
2020/09/02	3	9.95	0	0.00	10.05	3	3,440	0.09%
2020/09/01	104	10.54	10	10.06	10.35	94	3,458	2.72%	大買/
2020/08/28	0	0.00	2	9.85	9.61	-2	3,232	-0.06%
2020/08/27	5	9.54	0	0.00	9.52	5	3,220	0.16%
2020/08/24	0	0.00	4	10.05	9.75	-4	3,292	-0.12%
2020/08/20	2	9.07	0	0.00	9.03	2	3,197	0.06%
2020/08/11	0	0.00	0	9.10	9.11	0	2,878	0.00%
2020/08/07	5	9.18	0	9.10	9.14	5	2,864	0.17%
2020/08/06	0	0.00	5	9.26	9.13	-5	2,864	-0.17%
2020/08/05	2	9.25	0	0.00	9.29	2	2,857	0.07%
2020/07/29	0	0.00	2	8.84	8.75	-2	2,840	-0.07%
2020/07/28	0	0.00	1	8.54	8.47	-1	2,838	-0.04%
2020/07/17	1	9.10	12	9.23	9.01	-11	2,529	-0.43%
2020/07/15	0	0.00	1	9.35	9.29	-1	2,486	-0.04%
2020/07/14	2	9.50	1	9.70	9.51	1	2,461	0.04%
2020/07/13	0	0.00	2	10.00	10.00	-2	2,334	-0.09%
2020/07/06	0	0.00	3	9.34	9.23	-3	1,816	-0.17%
2020/07/02	1	9.40	0	0.00	9.23	1	1,668	0.06%
2020/07/01	5	8.74	2	9.00	9.10	3	1,598	0.19%
2020/06/30	0	0.00	2	8.55	8.63	-2	1,448	-0.14%
2020/06/29	0	0.00	1	8.00	7.85	-1	1,339	-0.07%
2020/06/24	5	7.90	0	0.00	7.94	5	1,326	0.38%
2020/06/22	0	0.00	40	8.10	8.03	-40	1,329	-3.01%
2020/06/10	2	8.27	0	0.00	8.26	2	1,361	0.15%
2020/06/08	2	8.34	0	0.00	8.54	2	1,319	0.15%
2020/05/29	40	7.64	0	0.00	7.50	40	1,105	3.62%
2020/05/14	5	6.85	0	0.00	6.83	5	812	0.62%
2020/05/04	1	7.10	0	0.00	7.07	1	760	0.13%
2020/04/24	0	0.00	3	6.56	6.57	-3	736	-0.41%
2020/04/21	3	6.60	0	0.00	6.44	3	792	0.38%
2020/04/17	0	0.00	3	7.18	6.93	-3	809	-0.37%
2020/04/09	3	6.43	0	0.00	6.37	3	832	0.36%
2020/03/27	0	0.00	6	5.89	5.82	-6	913	-0.66%
2020/03/26	1	5.76	0	0.00	5.80	1	973	0.10%
2020/03/17	7	5.86	0	0.00	5.68	7	985	0.71%
2020/03/13	1	6.46	0	0.00	6.57	1	980	0.10%
2020/03/03	0	0.00	8	8.22	8.21	-8	1,205	-0.66%
2020/03/02	0	0.00	7	8.10	8.10	-7	1,242	-0.56%
2020/02/25	8	8.48	0	0.00	8.45	8	1,286	0.62%
2020/02/03	12	8.37	1	8.43	8.50	11	1,311	0.84%
2020/01/20	0	0.00	1	9.74	9.74	-1	1,265	-0.08%
2020/01/16	0	0.00	1	9.72	9.72	-1	1,258	-0.08%
2020/01/15	0	0.00	6	9.82	9.84	-6	1,273	-0.47%
2020/01/14	5	9.48	0	0.00	9.43	5	1,218	0.41%
2020/01/08	0	0.00	1	9.64	9.62	-1	1,176	-0.08%
2020/01/07	1	9.77	0	0.00	9.57	1	1,156	0.09%
2019/12/24	0	0.00	2	10.35	10.20	-2	1,038	-0.19%
2019/12/23	2	10.20	2	10.50	10.10	0	994	0.00%
2019/12/19	0	0.00	2	9.90	9.90	-2	890	-0.22%
2019/12/17	0	0.00	2	10.00	9.92	-2	906	-0.22%
2019/12/10	4	10.00	0	0.00	10.00	4	871	0.46%
2019/12/06	3	9.83	0	0.00	9.88	3	843	0.36%
2019/12/05	3	10.07	5	10.09	9.98	-2	820	-0.24%
2019/12/04	1	9.92	7	9.68	9.92	-6	719	-0.83%
2019/12/02	0	0.00	2	9.42	9.43	-2	685	-0.29%
2019/11/28	2	9.79	5	9.72	9.65	-3	654	-0.46%
2019/11/27	5	9.63	0	0.00	9.65	5	559	0.89%
2019/11/12	1	8.93	0	0.00	8.97	1	493	0.20%
2019/11/06	6	8.82	0	0.00	8.83	6	487	1.23%
2019/10/24	0	0.00	2	8.93	8.90	-2	533	-0.37%
2019/10/23	2	9.00	0	0.00	8.96	2	542	0.37%
2019/10/16	0	0.00	2	8.80	8.82	-2	524	-0.38%
2019/09/27	2	8.56	0	0.00	8.51	2	540	0.37%
2019/09/25	2	8.88	0	0.00	8.86	2	540	0.37%
2019/08/26	1	8.78	0	0.00	8.74	1	518	0.19%
2019/08/23	0	0.00	7	8.98	9.03	-7	522	-1.34%
2019/08/20	0	0.00	1	9.00	8.87	-1	514	-0.19%
2019/08/06	1	8.08	0	0.00	8.21	1	494	0.20%
2019/07/31	5	8.89	0	0.00	8.72	5	518	0.96%
2019/07/22	0.5	9.04	0	0.00	9.09	0.5	524	0.09%
2019/07/16	3.5	9.12	0	0.00	9.11	3.5	542	0.65%
2019/05/23	1	8.93	0	0.00	8.93	1	1,785	0.06%
2019/05/22	2	9.27	0	0.00	9.16	2	1,791	0.11%
2019/05/20	10	9.00	0	0.00	8.96	10	1,808	0.55%
2019/05/09	2	9.87	0	0.00	9.82	2	1,845	0.11%
2019/05/07	2	10.15	0	0.00	10.15	2	1,835	0.11%
2019/05/06	1	10.05	0	0.00	10.05	1	1,866	0.05%
2019/05/03	0	0.00	1	10.30	10.25	-1	1,870	-0.05%
2019/04/24	1	10.50	0	0.00	10.50	1	1,876	0.05%
2019/04/19	12	10.69	0	0.00	10.70	12	1,946	0.62%
2019/04/17	0	0.00	10	10.85	10.90	-10	1,936	-0.52%
2019/04/11	2	10.80	0	0.00	10.70	2	1,867	0.11%
2019/03/12	1	11.70	0	0.00	11.80	1	1,863	0.05%
2019/02/26	0	0.00	30	10.70	10.65	-30	1,372	-2.19%
2019/02/25	30	10.85	0	0.00	10.85	30	1,429	2.10%
2019/02/19	1	10.40	0	0.00	10.40	1	1,377	0.07%
2019/02/18	10	10.40	10	10.57	10.55	0	1,369	0.00%
2019/02/14	0	0.00	2	10.35	10.35	-2	1,313	-0.15%
2019/02/12	2	10.05	0	0.00	10.15	2	1,309	0.15%
2019/01/29	0	0.00	10	10.20	10.15	-10	1,294	-0.77%
2019/01/28	5	10.20	10	10.20	10.20	-5	1,295	-0.39%
2019/01/25	15	10.27	0	0.00	10.30	15	1,292	1.16%
2019/01/22	0	0.00	2	10.20	10.15	-2	1,267	-0.16%
2019/01/18	2	10.50	2	10.30	10.30	0	1,281	0.00%
2019/01/16	2	10.25	0	0.00	10.25	2	1,284	0.16%
2019/01/10	0	0.00	40	10.31	10.50	-40	1,197	-3.34%
2019/01/09	10	10.35	0	0.00	10.30	10	1,191	0.84%
2019/01/07	0	0.00	2	10.45	10.25	-2	1,197	-0.17%
2019/01/04	20	10.08	0	0.00	10.10	20	1,227	1.63%
2019/01/03	7	10.37	0	0.00	10.25	7	1,255	0.56%
2019/01/02	0	0.00	5	10.70	10.30	-5	1,269	-0.39%
2018/12/28	10	10.20	0	0.00	10.65	10	1,260	0.79%
2018/12/26	2	10.35	2	10.25	10.20	0	1,274	0.00%
2018/12/24	0	0.00	2	10.75	10.55	-2	1,267	-0.16%
2018/12/21	0	0.00	72	10.04	10.15	-72	1,233	-5.84%
2018/12/20	2	10.10	1	10.10	10.15	1	1,220	0.08%
2018/12/18	71	10.66	0	0.00	10.45	71	1,195	5.94%
2018/12/17	0	0.00	52	11.18	11.10	-52	1,163	-4.47%
2018/12/14	2	10.50	0	0.00	10.45	2	1,023	0.20%
2018/12/13	2	10.50	1	10.70	10.50	1	1,022	0.10%
2018/12/11	20	10.53	3	10.65	10.60	17	988	1.72%
2018/12/10	12	10.13	0	0.00	10.40	12	934	1.28%
2018/12/07	20	10.15	0	0.00	10.25	20	890	2.25%
2018/12/06	1	10.60	0	0.00	10.10	1	882	0.11%
2018/12/05	2	10.00	4	10.08	11.05	-2	858	-0.23%
2018/12/03	0	0.00	6	10.18	10.10	-6	850	-0.71%
2018/11/29	2	9.95	0	0.00	9.81	2	848	0.24%
2018/11/28	2	9.93	1	9.90	9.88	1	843	0.12%
2018/11/27	0	0.00	1	9.82	9.79	-1	848	-0.12%
2018/11/22	1	9.61	2	9.63	9.58	-1	836	-0.12%
2018/11/21	2	9.24	0	0.00	9.16	2	773	0.26%
2018/11/20	0	0.00	12	9.11	9.17	-12	788	-1.52%
2018/11/19	2	8.98	0	0.00	9.11	2	808	0.25%
2018/11/16	0	0.00	2	8.97	8.81	-2	863	-0.23%
2018/11/15	2	8.55	0	0.00	8.55	2	863	0.23%
2018/11/14	0	0.00	1	8.44	8.44	-1	873	-0.11%
2018/11/12	2	8.60	1	8.46	8.46	1	912	0.11%
2018/11/09	0	0.00	0	8.51	8.51	0	917	0.00%
2018/11/05	1	8.55	20	8.51	8.43	-19	1,002	-1.90%
2018/11/02	0	0.00	10	8.66	8.54	-10	1,047	-0.95%
2018/11/01	30	8.35	0	0.00	8.43	30	1,051	2.85%
2018/10/24	0	0.00	60	8.49	8.54	-60	1,009	-5.94%
2018/10/17	60	8.73	0	0.00	8.69	60	1,019	5.88%
2018/10/15	0	0.00	60	8.51	8.46	-60	1,035	-5.79%
2018/10/12	13	8.44	0	0.00	8.51	13	1,034	1.26%
2018/10/11	8	8.64	0	0.00	8.64	8	1,004	0.80%
2018/10/09	41	9.75	0	0.00	9.60	41	972	4.21%
2018/10/05	20	9.96	0	0.00	9.89	20	965	2.07%
2018/10/02	10	10.50	0	0.00	10.40	10	931	1.07%
2018/09/21	1	10.30	0	0.00	10.25	1	976	0.10%
2018/09/20	10	10.30	0	0.00	10.25	10	974	1.03%
2018/09/10	10	10.30	0	0.00	10.10	10	1,114	0.90%
2018/08/23	0	0.00	3	11.60	11.70	-3	1,561	-0.19%
2018/08/20	0	0.00	2	11.30	11.30	-2	1,537	-0.13%
2018/08/03	2	10.65	0	0.00	10.70	2	1,535	0.13%
2018/07/31	2	10.65	0	0.00	10.60	2	1,547	0.13%
2018/07/27	3	10.65	0	0.00	10.65	3	1,550	0.19%
2018/07/19	50	10.70	0	0.00	10.65	50	1,565	3.19%
2018/07/18	0	0.00	1	10.50	10.60	-1	1,580	-0.06%
2018/07/17	0	0.00	1	10.45	10.40	-1	1,582	-0.06%
2018/07/13	1	10.75	0	0.00	10.70	1	1,588	0.06%
2018/07/10	1	10.40	0	0.00	10.45	1	1,629	0.06%
2018/07/09	2	10.10	0	0.00	10.25	2	1,638	0.12%
2018/07/05	5	10.45	0	0.00	10.20	5	1,703	0.29%
2018/06/26	0	0.00	1	11.40	11.20	-1	1,747	-0.06%
2018/06/25	1	11.45	0	0.00	11.50	1	1,741	0.06%
2018/06/20	0	0.00	20	11.10	11.00	-20	1,721	-1.16%
2018/06/19	0	0.00	4	11.48	11.20	-4	1,721	-0.23%
2018/06/15	2	11.55	0	0.00	11.40	2	1,701	0.12%
2018/06/14	0	0.00	6	11.58	11.50	-6	1,695	-0.35%
2018/06/13	4	11.55	2	11.85	11.55	2	1,709	0.12%
2018/06/12	1	11.55	1	11.50	11.55	0	1,636	0.00%
2018/06/11	10	11.70	2	11.60	11.45	8	1,621	0.49%
2018/06/08	7	11.45	6	11.48	11.45	1	1,541	0.06%
2018/06/07	0	0.00	4	11.68	11.75	-4	1,481	-0.27%
2018/06/06	4	10.79	0	0.00	10.70	4	1,304	0.31%
2018/06/05	2	10.50	0	0.00	10.45	2	1,300	0.15%
2018/06/04	10	10.60	5	10.56	10.55	5	1,357	0.37%
2018/05/23	0	0.00	6	10.00	9.93	-6	1,399	-0.43%
2018/05/22	6	10.13	0	0.00	10.00	6	1,403	0.43%
2018/05/21	5	10.10	0	0.00	10.15	5	1,408	0.35%
2018/05/16	8	10.01	1	9.80	9.60	7	1,411	0.50%
2018/05/15	2	10.25	0	0.00	10.10	2	1,384	0.14%
2018/05/14	5	10.52	0	0.00	10.10	5	1,446	0.35%
2018/05/07	7	10.70	1	10.85	10.70	6	1,440	0.42%
2018/04/26	2	10.65	0	0.00	10.60	2	1,500	0.13%
2018/04/25	10	10.75	10	10.70	11.00	0	1,522	0.00%
2018/04/19	0	0.00	2	11.45	11.40	-2	1,561	-0.13%
2018/04/18	2	11.45	0	0.00	11.40	2	1,607	0.12%
2018/04/17	0	0.00	6	11.57	11.30	-6	1,626	-0.37%
2018/04/13	6	12.02	0	0.00	11.95	6	1,650	0.36%
2018/04/12	0	0.00	6	12.10	12.00	-6	1,740	-0.34%
2018/04/11	7	12.40	1	12.45	12.20	6	1,777	0.34%
2018/04/10	0	0.00	1.1	12.13	12.00	-1.1	1,840	-0.06%
2018/04/02	0	0.00	1	12.05	11.85	-1	1,932	-0.05%
2018/03/31	1	11.75	0	0.00	11.60	1	1,950	0.05%
2018/03/30	1	11.80	0	0.00	11.70	1	1,977	0.05%
2018/03/23	1	11.40	1	11.60	11.65	0	2,675	0.00%
2018/03/16	2	12.85	0	0.00	12.70	2	3,272	0.06%
2018/03/12	2	12.80	0	0.00	12.70	2	3,344	0.06%
2018/03/09	1	12.95	0	0.00	12.90	1	3,342	0.03%
2018/03/08	0	0.00	3	13.03	13.10	-3	3,355	-0.09%
2018/03/07	1	12.85	3	12.97	12.75	-2	3,312	-0.06%
2018/03/06	2	12.75	0	0.00	12.70	2	3,351	0.06%
2018/03/05	2	12.80	2	13.00	12.65	0	3,683	0.00%
2018/03/02	0	0.00	1	12.80	12.85	-1	3,726	-0.03%
2018/02/27	4	13.11	2	13.25	12.90	2	3,731	0.05%
2018/02/12	0	0.00	2	12.10	12.05	-2	3,707	-0.05%
2018/02/08	1	12.00	0	0.00	12.05	1	3,688	0.03%
2018/02/05	3	12.97	0	0.00	13.00	3	3,609	0.08%
2018/01/30	4	13.15	0	0.00	13.20	4	3,786	0.11%
2018/01/26	0	0.00	2	13.10	13.15	-2	3,800	-0.05%
2018/01/25	5	13.30	0	0.00	13.20	5	3,905	0.13%
2018/01/23	0	0.00	1	13.35	13.25	-1	3,914	-0.03%
2018/01/18	2	13.70	2	13.50	13.50	0	3,936	0.00%
2018/01/12	0	0.00	1	13.70	13.65	-1	3,959	-0.03%
2018/01/10	1	13.60	0	0.00	13.45	1	3,973	0.03%
2018/01/09	1	13.65	0	0.00	13.60	1	4,228	0.02%
2018/01/08	2	13.80	0	0.00	13.75	2	4,234	0.05%
2018/01/04	0	0.00	5	14.44	14.60	-5	4,111	-0.12%
2018/01/03	2	14.10	42	14.05	14.10	-40	4,052	-0.99%
2018/01/02	0	0.00	4	14.33	14.25	-4	4,014	-0.10%