友訊 (2332)-土銀-新竹券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.60
漲跌
▲0.10
漲幅
+0.57%
成交量
1,161張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

友訊 (2332)籌碼相關－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹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
2024/04/16	3	17.43	2	17.30	17.30	1	3,278	0.03%
2024/04/15	0	0.00	1	17.90	17.90	-1	3,254	-0.03%
2024/04/12	5	17.80	0	0.00	18.10	5	3,246	0.15%
2024/04/11	2	17.90	0	0.00	17.90	2	3,211	0.06%
2024/04/09	0	0.00	7	18.45	18.30	-7	3,157	-0.22%
2024/04/01	1	18.60	1	18.70	18.70	0	3,228	0.00%
2024/03/26	4	18.50	2	18.55	18.50	2	3,265	0.06%
2024/03/08	2	19.15	2	18.85	18.85	0	3,901	0.00%
2024/03/07	0	0.00	10	19.30	19.20	-10	4,005	-0.25%
2024/03/06	1	19.70	2	19.58	19.50	-1	4,070	-0.02%
2024/03/04	2	19.70	4	19.30	19.65	-2	4,287	-0.05%
2024/03/01	0	0.00	1	19.25	19.10	-1	4,119	-0.02%
2024/02/27	4	19.55	5	19.63	19.15	-1	4,082	-0.02%
2024/02/23	4	19.40	0	0.00	19.30	4	4,030	0.10%
2024/02/20	0	0.00	1	19.95	19.95	-1	3,996	-0.03%
2024/02/16	0	0.00	4	19.50	19.55	-4	3,839	-0.10%
2024/02/15	4	19.35	4	19.50	19.40	0	3,810	0.00%
2024/02/05	1	19.05	0	0.00	18.95	1	3,731	0.03%
2024/02/02	2	19.48	0	0.00	19.35	2	3,719	0.05%
2024/02/01	4	19.70	0	0.00	19.70	4	3,723	0.11%
2024/01/29	1	19.50	0	0.00	19.50	1	3,717	0.03%
2024/01/23	7	19.51	4	19.20	19.65	3	3,783	0.08%
2024/01/18	4	19.05	4	19.20	18.50	0	3,690	0.00%
2024/01/16	6	18.98	0	0.00	18.80	6	3,684	0.16%
2024/01/03	0	0.00	2	19.85	19.90	-2	3,934	-0.05%
2023/12/29	4	20.00	2	20.00	19.95	2	3,884	0.05%
2023/12/28	0	0.00	2	20.00	20.10	-2	3,908	-0.05%
2023/12/27	0	0.00	11	19.75	19.80	-11	3,899	-0.28%
2023/12/25	0	0.00	8	19.34	19.30	-8	3,937	-0.20%
2023/12/20	2	19.70	0	0.00	19.65	2	4,019	0.05%
2023/12/18	2	20.05	0	0.00	19.80	2	4,110	0.05%
2023/12/15	8	19.85	0	0.00	19.80	8	4,472	0.18%
2023/12/12	0	0.00	12	19.73	19.75	-12	4,650	-0.26%
2023/12/07	0	0.00	7	19.95	20.00	-7	4,822	-0.15%
2023/12/06	5	20.45	0	0.00	20.20	5	4,889	0.10%
2023/12/05	2	20.30	1	20.25	20.25	1	4,902	0.02%
2023/12/04	21	20.30	20	20.49	20.45	1	4,908	0.02%
2023/12/01	10	20.25	5	20.15	20.15	5	4,873	0.10%
2023/11/30	24	20.13	17	20.13	20.40	7	4,859	0.14%
2023/11/27	1	19.25	0	0.00	19.00	1	5,049	0.02%
2023/11/24	4	19.20	4	19.50	19.30	0	5,202	0.00%
2023/11/21	7	19.39	5	19.46	19.30	2	6,510	0.03%
2023/11/16	4	18.80	4	18.95	18.85	0	8,482	0.00%
2023/11/15	4	18.50	4	18.60	18.55	0	9,314	0.00%
2023/11/14	0	0.00	1	18.65	18.70	-1	9,980	-0.01%
2023/11/09	1	18.40	0	0.00	18.40	1	11,493	0.01%
2023/11/01	1	18.40	1	18.35	18.35	0	11,461	0.00%
2023/10/31	2	18.55	2	18.30	18.30	0	11,466	0.00%
2023/10/30	1	18.60	0	0.00	18.55	1	11,500	0.01%
2023/10/27	0	0.00	1	18.45	18.45	-1	11,523	-0.01%
2023/10/25	6	18.90	0	0.00	18.85	6	11,596	0.05%
2023/10/23	0	0.00	3	18.70	18.50	-3	11,634	-0.03%
2023/10/19	0	0.00	8	18.60	18.70	-8	11,696	-0.07%
2023/10/17	4	19.00	0	0.00	18.95	4	11,785	0.03%
2023/10/04	0	0.00	2	20.20	20.25	-2	12,249	-0.02%
2023/09/26	6	20.15	3	20.10	20.10	3	12,762	0.02%
2023/09/22	0	0.00	4	20.00	19.90	-4	13,386	-0.03%
2023/09/14	16	21.28	4	21.50	21.20	12	13,596	0.09%
2023/09/13	6	21.14	6	21.14	21.10	0	13,585	0.00%
2023/09/12	9	21.79	3	21.45	21.45	6	13,828	0.04%
2023/09/11	6	21.93	1	21.70	21.70	5	14,095	0.04%
2023/09/08	1	22.80	1	23.10	22.60	0	14,002	0.00%
2023/09/07	7	23.44	0	0.00	23.05	7	13,929	0.05%
2023/09/06	5	24.26	5	24.45	23.85	0	13,788	0.00%
2023/09/05	10	24.18	0	0.00	24.05	10	13,681	0.07%
2023/09/04	10	24.10	0	0.00	24.00	10	13,625	0.07%
2023/09/01	5	24.85	3	24.65	24.70	2	13,482	0.01%
2023/08/31	5	25.15	3.2	25.28	25.05	1.8	13,413	0.01%
2023/08/29	10	25.60	20	25.31	25.05	-10	13,510	-0.07%
2023/08/28	3	25.62	0	0.00	25.55	3	13,347	0.02%
2023/08/25	11	26.12	16	26.35	25.85	-5	12,969	-0.04%
2023/08/24	9	25.68	22	25.63	25.65	-13	12,541	-0.10%
2023/08/23	19	25.31	19	25.88	25.40	0	12,051	0.00%
2023/08/22	21	25.19	17.6	25.42	25.25	3.4	11,505	0.03%
2023/08/21	3	24.72	10	25.09	25.40	-7	10,725	-0.07%
2023/08/18	27	23.73	37	23.66	23.50	-10	9,920	-0.10%
2023/08/17	8	22.84	70	23.19	22.95	-62	9,282	-0.67%
2023/08/16	17	21.56	26	21.56	21.40	-9	8,851	-0.10%
2023/08/15	0	0.00	4	20.20	21.15	-4	8,551	-0.05%
2023/08/09	4	20.00	4	20.25	19.90	0	8,519	0.00%
2023/08/08	4	20.00	0	0.00	19.95	4	8,578	0.05%
2023/08/07	6	20.23	8	20.43	20.30	-2	8,593	-0.02%
2023/08/04	0	0.00	7	19.99	19.95	-7	8,556	-0.08%
2023/07/26	10	20.30	0	0.00	20.00	10	8,338	0.12%
2023/07/25	1	20.65	1	20.60	20.60	0	8,283	0.00%
2023/07/20	14	20.82	0	0.00	20.65	14	8,173	0.17%
2023/07/19	6	22.30	14	22.36	21.50	-8	8,036	-0.10%
2023/07/18	13	22.17	4	22.10	21.90	9	7,922	0.11%
2023/07/17	4	22.35	4	22.50	22.45	0	7,832	0.00%
2023/07/12	8	21.53	4	21.60	21.45	4	7,805	0.05%
2023/07/11	4	22.00	29.1	21.97	21.95	-25.1	7,776	-0.32%
2023/07/07	14	21.79	5	22.04	22.15	9	7,624	0.12%
2023/07/06	7	22.30	6	22.70	22.45	1	7,518	0.01%
2023/07/05	12	22.35	31	22.41	22.25	-19	7,433	-0.26%
2023/07/04	13	22.76	3	22.55	22.55	10	7,337	0.14%
2023/07/03	30	22.46	42	22.90	23.15	-12	7,169	-0.17%
2023/06/30	0	0.00	31	21.90	21.85	-31	6,712	-0.46%
2023/06/29	10	21.20	2	21.20	21.45	8	6,520	0.12%
2023/06/28	3	21.55	17	21.45	21.15	-14	6,379	-0.22%
2023/06/27	10	21.06	4	21.50	20.70	6	6,202	0.10%
2023/06/26	9	21.18	0	0.00	21.05	9	6,024	0.15%
2023/06/21	10	20.87	8.5	21.00	21.05	1.5	6,067	0.02%
2023/06/20	10	20.35	0	0.00	20.25	10	6,010	0.17%
2023/06/16	18	20.71	4	20.95	20.60	14	5,875	0.24%
2023/06/15	8	21.43	14	21.59	21.85	-6	5,554	-0.11%
2023/06/14	2	20.40	0	0.00	20.45	2	5,187	0.04%
2023/06/13	5	20.50	0	0.00	20.50	5	5,194	0.10%
2023/06/12	10	20.45	1	20.40	20.45	9	5,178	0.17%
2023/06/08	15	20.65	3	21.00	20.65	12	5,146	0.23%
2023/06/06	14	20.84	0	0.00	20.80	14	5,069	0.28%
2023/06/02	25	21.51	1	21.50	21.65	24	4,862	0.49%
2023/06/01	0	0.00	11	21.00	20.95	-11	4,763	-0.23%
2023/05/31	5	20.90	1.3	20.98	20.90	3.7	4,730	0.08%
2023/05/30	7	20.41	4	20.45	20.60	3	4,667	0.06%
2023/05/26	6	19.96	97	19.60	19.50	-91	4,719	-1.93%
2023/05/25	5	20.03	16	19.99	20.20	-11	4,685	-0.23%
2023/05/24	0	0.00	1	20.35	20.25	-1	4,643	-0.02%
2023/05/22	1	20.30	3	20.20	20.35	-2	4,516	-0.04%
2023/05/19	4	19.96	4	19.70	20.05	0	4,386	0.00%
2023/05/15	0	0.00	1	18.70	19.25	-1	4,194	-0.02%
2023/05/08	4	17.80	4	17.95	18.05	0	3,984	0.00%
2023/05/04	2	18.00	4	18.00	18.00	-2	3,986	-0.05%
2023/05/02	5	17.80	0	0.00	17.90	5	3,985	0.13%
2023/04/26	0	0.00	0.7	17.35	17.40	-0.7	4,001	-0.02%
2023/04/25	5	17.40	0	0.00	17.40	5	3,995	0.13%
2023/04/24	4	17.90	4	18.00	17.85	0	3,961	0.00%
2023/04/21	10	18.10	0	0.00	17.75	10	3,969	0.25%
2023/04/20	9	18.72	0	0.00	18.55	9	3,906	0.23%
2023/04/19	4	19.05	10	19.08	18.95	-6	3,867	-0.16%
2023/04/18	4	19.00	0	0.00	19.00	4	3,884	0.10%
2023/04/17	1	19.30	0	0.00	19.30	1	3,808	0.03%
2023/04/14	13	18.83	4	18.95	18.85	9	3,731	0.24%
2023/04/13	7	18.79	0	0.00	18.60	7	3,694	0.19%
2023/04/12	0	0.00	5	18.90	18.95	-5	3,676	-0.14%
2023/04/11	2	18.80	2	18.90	18.80	0	3,635	0.00%
2023/04/07	2	18.60	0	0.00	18.75	2	3,704	0.05%
2023/04/06	0	0.00	10	18.65	18.85	-10	3,926	-0.25%
2023/03/29	1	18.30	1	18.30	18.30	0	4,340	0.00%
2023/03/28	6	18.70	6	18.55	18.60	0	4,519	0.00%
2023/03/27	0	0.00	8	18.71	18.85	-8	4,384	-0.18%
2023/03/24	5	18.15	24	17.94	18.15	-19	4,212	-0.45%
2023/03/23	16	17.39	10	17.65	17.35	6	3,994	0.15%
2023/03/22	5	17.05	4	16.95	17.05	1	3,937	0.03%
2023/03/21	0	16.70	0	0.00	16.65	0	3,908	0.00%
2023/03/17	0	0.00	4	16.45	16.45	-4	3,900	-0.10%
2023/03/16	1	16.15	0	0.00	16.05	1	3,887	0.03%
2023/03/15	5	16.80	4	16.95	16.65	1	3,842	0.03%
2023/03/13	7	16.61	0	0.00	16.75	7	3,811	0.18%
2023/03/10	13	16.92	0	0.00	16.95	13	3,757	0.35%
2023/03/09	9	17.51	0	0.00	17.35	9	3,739	0.24%
2023/03/07	5	17.45	0	0.00	17.50	5	3,682	0.14%
2023/03/06	10	17.58	1	17.80	17.55	9	3,634	0.25%
2023/03/03	8	17.43	8	17.53	17.55	0	3,525	0.00%
2023/03/02	0	0.00	4	17.50	17.50	-4	3,447	-0.12%
2023/03/01	4	17.20	0	0.00	17.20	4	3,345	0.12%
2023/02/24	4	16.70	10	17.02	17.20	-6	3,224	-0.19%
2023/02/23	11	16.92	4	17.00	16.80	7	3,048	0.23%
2023/02/22	9	16.56	4	16.60	16.75	5	2,946	0.17%
2023/02/20	10	16.81	0	0.00	16.75	10	2,906	0.34%
2023/02/17	3	16.55	0	0.00	16.65	3	2,861	0.10%
2023/02/16	2	16.80	0	0.00	16.60	2	2,839	0.07%
2023/02/15	2	16.20	4	16.15	16.20	-2	2,741	-0.07%
2023/02/14	2	16.25	0	0.00	16.35	2	2,703	0.07%
2023/02/13	0	0.00	20	16.24	16.25	-20	2,643	-0.76%
2023/02/10	2	15.30	0	0.00	15.30	2	2,454	0.08%
2023/02/09	4	15.58	0	0.00	15.55	4	2,453	0.16%
2023/02/08	4	15.55	5	15.63	15.55	-1	2,458	-0.04%
2023/02/07	1	15.60	1	15.55	15.55	0	2,448	0.00%
2023/02/06	6	15.63	0	0.00	15.60	6	2,451	0.24%
2023/02/03	6	15.63	0	0.00	15.60	6	2,442	0.25%
2023/02/02	5	15.70	5	15.78	15.70	0	2,429	0.00%
2023/01/31	3	15.45	4	15.45	15.35	-1	2,401	-0.04%
2023/01/30	8	15.27	0	0.00	15.25	8	2,387	0.34%
2023/01/17	11	15.05	8	15.18	15.05	3	2,372	0.13%
2023/01/16	1	15.05	0	0.00	15.00	1	2,361	0.04%
2023/01/13	2	15.15	0	0.00	15.05	2	2,350	0.09%
2023/01/06	7	15.44	4	15.25	15.60	3	2,400	0.12%
2023/01/04	0	0.00	4	15.10	15.10	-4	2,431	-0.16%
2023/01/03	2	14.80	2	14.80	14.80	0	2,425	0.00%
2022/12/30	3	14.90	0	0.00	14.85	3	2,440	0.12%
2022/12/26	21	15.91	11	16.02	15.80	10	2,385	0.42%
2022/12/22	93	15.83	93	15.60	15.60	0	2,091	0.00%
2022/12/21	7	16.17	1	15.80	15.80	6	2,031	0.30%
2022/12/20	4	16.00	10	16.01	16.15	-6	1,621	-0.37%
2022/12/16	2	14.85	0	0.00	14.95	2	1,438	0.14%
2022/12/13	0	0.00	6	15.00	15.05	-6	1,460	-0.41%
2022/12/12	11	14.85	5	15.00	14.95	6	1,485	0.40%
2022/12/06	5	14.80	5	14.85	14.80	0	1,619	0.00%
2022/12/05	0	0.00	8	15.15	15.05	-8	1,705	-0.47%
2022/12/01	1	15.05	2	15.25	15.15	-1	1,801	-0.06%
2022/11/30	8	15.00	0	0.00	15.00	8	1,812	0.44%
2022/11/29	2	14.35	7	14.61	14.85	-5	1,891	-0.26%
2022/11/24	0	0.00	5	14.70	14.60	-5	1,997	-0.25%
2022/11/22	0	0.00	5	14.40	14.55	-5	2,030	-0.25%
2022/11/21	10	14.53	5	14.60	14.30	5	2,145	0.23%
2022/11/18	5.2	14.50	0	0.00	14.50	5.2	2,168	0.24%
2022/11/16	5	14.70	0	0.00	14.50	5	2,186	0.23%
2022/11/11	4	15.00	0	0.00	14.90	4	2,278	0.18%
2022/11/09	4	15.05	4	15.25	15.05	0	3,088	0.00%
2022/11/08	4	15.05	4	15.30	14.95	0	3,093	0.00%
2022/11/04	6	14.88	6	15.01	15.05	0	3,118	0.00%
2022/11/03	0	0.00	5	14.95	15.00	-5	3,132	-0.16%
2022/11/02	5	14.85	5	14.95	14.90	0	3,183	0.00%
2022/10/31	1	14.65	5	14.60	14.55	-4	3,355	-0.12%
2022/10/28	5	14.50	0	0.00	14.40	5	3,438	0.15%
2022/10/21	4	14.80	0	0.00	14.50	4	3,915	0.10%
2022/10/20	5	14.55	10	14.80	14.80	-5	3,999	-0.13%
2022/10/17	5	14.55	5	14.75	14.85	0	3,952	0.00%
2022/10/14	1	14.85	6	14.97	15.00	-5	3,961	-0.13%
2022/10/13	5	14.70	2	14.80	14.20	3	3,960	0.08%
2022/10/12	0	0.00	5	14.85	15.25	-5	3,901	-0.13%
2022/10/11	4	14.95	0	0.00	14.70	4	3,917	0.10%
2022/10/07	0	0.00	4	15.35	15.45	-4	3,905	-0.10%
2022/10/06	8	15.35	4	15.65	15.15	4	3,901	0.10%
2022/10/05	4	15.25	4	15.35	15.30	0	3,852	0.00%
2022/10/04	5	14.85	10	14.95	14.90	-5	3,863	-0.13%
2022/09/29	25	14.59	23	14.68	14.60	2	3,878	0.05%
2022/09/28	4	15.00	0	0.00	14.25	4	3,868	0.10%
2022/09/27	0	0.00	4	15.20	15.35	-4	3,837	-0.10%
2022/09/26	11	15.36	9	15.28	15.00	2	3,835	0.05%
2022/09/23	2	15.90	2	15.80	15.80	0	3,858	0.00%
2022/09/22	3	16.08	3	16.15	16.15	0	3,843	0.00%
2022/09/21	8	16.53	8	16.50	16.25	0	3,826	0.00%
2022/09/20	2	16.70	2	16.75	16.75	0	3,797	0.00%
2022/09/19	5	16.76	9	16.75	16.75	-4	3,791	-0.11%
2022/09/16	4	17.20	0	0.00	17.10	4	3,756	0.11%
2022/09/15	4	17.55	4	17.65	17.45	0	3,742	0.00%
2022/09/13	8	17.68	4	18.00	17.50	4	3,700	0.11%
2022/09/07	0	0.00	4	17.20	17.40	-4	3,561	-0.11%
2022/09/06	4	17.25	4	17.50	16.95	0	3,516	0.00%
2022/09/05	16	17.30	16	17.43	17.10	0	3,477	0.00%
2022/09/02	16	17.18	17	17.31	17.30	-1	3,402	-0.03%
2022/08/30	3	16.50	3	16.65	16.65	0	3,260	0.00%
2022/08/29	10	16.48	5	16.40	16.40	5	3,276	0.15%
2022/08/26	4	17.35	6	17.43	17.10	-2	3,414	-0.06%
2022/08/25	4	16.90	9	16.99	17.10	-5	3,289	-0.15%
2022/08/24	0	0.00	4	16.75	16.70	-4	3,265	-0.12%
2022/08/23	8	16.85	8	16.98	16.70	0	3,258	0.00%
2022/08/22	4	16.50	8	16.60	16.85	-4	3,235	-0.12%
2022/08/19	23	16.39	23	16.50	16.50	0	3,179	0.00%
2022/08/18	6	16.44	6	16.40	16.40	0	3,157	0.00%
2022/08/17	2	16.75	2	16.60	16.60	0	3,109	0.00%
2022/08/16	39	17.34	23	17.30	17.20	16	3,011	0.53%
2022/08/15	5	16.78	5	16.75	16.75	0	2,293	0.00%
2022/08/11	7	17.07	3	16.85	16.85	4	2,287	0.17%
2022/08/10	2	17.13	2	17.10	17.10	0	2,260	0.00%
2022/08/05	1	17.30	2	17.30	17.30	-1	2,083	-0.05%
2022/08/04	4	16.66	4	16.86	16.75	0	2,026	0.00%
2022/08/03	0	0.00	5	16.68	16.60	-5	1,952	-0.26%
2022/08/02	12	17.83	10	17.40	17.25	2	1,876	0.11%
2022/08/01	4	17.20	4	17.35	17.40	0	1,731	0.00%
2022/07/29	0	0.00	4	16.80	17.20	-4	1,682	-0.24%
2022/07/28	8	16.53	4	16.65	16.55	4	1,594	0.25%
2022/07/26	4	16.20	4	16.30	16.30	0	1,488	0.00%
2022/07/21	4	16.00	4	16.35	16.30	0	1,493	0.00%
2022/07/15	2	15.55	2	15.70	15.65	0	1,477	0.00%
2022/07/14	2	15.05	2	15.25	15.60	0	1,522	0.00%
2022/07/13	1	15.25	1	15.20	15.20	0	1,523	0.00%
2022/07/11	0	0.00	10	15.40	15.40	-10	1,485	-0.67%
2022/07/08	0	0.00	1	15.25	15.25	-1	1,484	-0.07%
2022/07/07	0	0.00	4	15.00	15.05	-4	1,472	-0.27%
2022/07/04	8	14.34	8	14.48	14.60	0	1,491	0.00%
2022/07/01	5	14.00	5	14.00	14.40	0	1,500	0.00%
2022/06/30	0	0.00	0.2	14.50	14.50	-0.2	1,446	-0.01%
2022/06/23	0	0.00	0.4	14.60	14.65	-0.4	1,534	-0.03%
2022/06/22	5	14.85	5	14.60	14.60	0	1,545	0.00%
2022/06/20	3	14.70	6.1	14.45	14.35	-3.1	1,578	-0.20%
2022/06/17	4	14.95	4	15.15	14.85	0	1,555	0.00%
2022/06/16	2	15.25	2	15.10	15.10	0	1,521	0.00%
2022/06/15	3	15.23	3	15.40	15.25	0	1,521	0.00%
2022/06/14	13	15.21	3	15.25	15.25	10	1,528	0.65%
2022/06/13	4	15.41	4.1	15.25	15.25	-0.1	1,536	0.00%
2022/06/10	2	15.70	2.1	15.70	15.70	-0.1	1,515	-0.01%
2022/06/08	2	15.78	12	15.70	15.70	-10	1,524	-0.66%
2022/06/07	2	15.75	3	15.78	15.70	-1	1,541	-0.06%
2022/06/06	9	15.82	8	15.95	16.05	1	1,533	0.07%
2022/05/24	10	15.35	13	15.65	15.30	-3	1,493	-0.20%
2022/05/20	12	15.20	9	15.20	15.20	3	1,492	0.20%
2022/05/19	6	15.05	6	15.15	15.15	0	1,489	0.00%
2022/05/18	5	15.21	5	15.20	15.20	0	1,497	0.00%
2022/05/17	13	15.09	3	15.15	15.15	10	1,493	0.67%
2022/05/16	2	15.15	2	15.05	15.05	0	1,493	0.00%
2022/05/12	7	15.28	7	15.15	15.15	0	1,498	0.00%
2022/05/11	5	15.29	5	15.50	15.50	0	1,481	0.00%
2022/05/05	5	16.20	5	16.20	16.20	0	1,463	0.00%
2022/05/04	12	16.55	8	16.10	16.10	4	1,460	0.27%
2022/05/03	0	0.00	10	16.85	17.05	-10	1,404	-0.71%
2022/04/28	0	0.00	4	16.75	16.80	-4	1,441	-0.28%
2022/04/27	7	16.27	7	16.45	16.40	0	1,436	0.00%
2022/04/26	3	16.70	3	16.65	16.65	0	1,427	0.00%
2022/04/25	5.2	16.60	5	16.80	16.55	0.2	1,433	0.01%
2022/04/22	4	17.50	13	17.57	17.60	-9	1,411	-0.64%
2022/04/21	4	17.30	0	0.00	17.25	4	1,411	0.28%
2022/04/20	0	0.00	2	17.60	17.60	-2	1,393	-0.14%
2022/04/19	0	0.00	4	17.00	17.10	-4	1,346	-0.30%
2022/04/14	5	16.55	5	16.60	16.60	0	1,519	0.00%
2022/04/13	0	0.00	4	16.50	16.50	-4	1,548	-0.26%
2022/04/11	10	16.45	0	0.00	16.25	10	1,596	0.63%
2022/04/07	3	16.45	3	16.35	16.35	0	1,647	0.00%
2022/03/31	14	17.14	10	17.08	16.85	4	1,869	0.21%
2022/03/30	4	17.35	4	17.45	17.45	0	1,871	0.00%
2022/03/29	7	17.22	27	17.14	17.10	-20	1,897	-1.05%
2022/03/28	7	17.06	7	17.24	17.30	0	1,902	0.00%
2022/03/25	4	17.30	4	17.40	17.30	0	1,906	0.00%
2022/03/24	0	17.15	5	17.13	17.25	-5	1,900	-0.26%
2022/03/23	8	17.13	8	17.20	17.15	0	1,929	0.00%
2022/03/21	9	16.79	9	16.92	16.85	0	1,946	0.00%
2022/03/17	7	16.39	7	16.50	16.50	0	1,946	0.00%
2022/03/16	5	16.05	5	16.05	16.05	0	2,020	0.00%
2022/03/15	5	15.95	5	15.90	15.90	0	2,038	0.00%
2022/03/14	5	16.00	5	16.15	16.15	0	2,061	0.00%
2022/03/10	0	0.00	4	15.95	16.00	-4	2,084	-0.19%
2022/03/08	5	15.75	5	15.30	15.35	0	2,089	0.00%
2022/03/03	5	16.75	5	16.70	16.70	0	2,081	0.00%
2022/03/01	2	16.85	4	16.70	16.85	-2	2,175	-0.09%
2022/02/25	0.4	16.40	0	0.00	16.40	0.4	2,211	0.02%
2022/02/24	5	16.70	5	16.40	16.45	0	2,329	0.00%
2022/02/23	6	16.90	6	16.85	16.85	0	2,631	0.00%
2022/02/22	4	16.95	0	0.00	16.85	4	2,662	0.15%
2022/02/21	8	16.93	8	17.08	17.20	0	2,691	0.00%
2022/02/18	9	17.13	4	17.15	17.15	5	2,804	0.18%
2022/02/17	5	16.80	5	16.75	16.75	0	2,835	0.00%
2022/02/16	2	16.90	2	16.75	16.75	0	2,929	0.00%
2022/02/14	6	16.85	6	16.75	16.75	0	3,115	0.00%
2022/02/11	6	17.10	6	17.05	17.05	0	3,226	0.00%
2022/02/10	10	17.20	6	17.10	17.10	4	3,315	0.12%
2022/02/09	5	17.15	5	17.25	17.25	0	3,432	0.00%
2022/02/08	9	17.03	9	17.19	17.20	0	3,549	0.00%
2022/02/07	10	16.65	10	16.86	16.80	0	3,654	0.00%
2022/01/26	5	16.25	5	16.50	16.45	0	3,782	0.00%
2022/01/25	5	16.50	5	16.35	16.35	0	3,890	0.00%
2022/01/21	24	16.98	4	16.85	16.85	20	4,128	0.48%
2022/01/20	5	17.30	5.4	17.20	17.20	-0.4	4,161	-0.01%
2022/01/19	9	17.26	8	17.33	17.25	1	4,193	0.02%
2022/01/18	11	17.42	7	17.30	17.30	4	4,241	0.09%
2022/01/17	5	17.10	9	17.42	17.45	-4	4,292	-0.09%
2022/01/14	5	17.30	5	17.10	17.10	0	4,309	0.00%
2022/01/13	3	17.35	3	17.40	17.40	0	4,331	0.00%
2022/01/12	6	17.45	6	17.40	17.40	0	4,461	0.00%
2022/01/11	9	17.56	9	17.49	17.40	0	4,541	0.00%
2022/01/10	3	17.65	3	17.55	17.55	0	4,560	0.00%
2022/01/06	5	18.20	5	18.05	18.05	0	4,432	0.00%
2022/01/05	7	18.51	7	18.30	18.30	0	4,439	0.00%
2022/01/04	10	18.86	10	18.55	18.55	0	4,433	0.00%
2021/12/30	5	18.75	5	18.95	19.00	0	4,460	0.00%
2021/12/29	3	18.60	3	18.95	18.75	0	4,462	0.00%
2021/12/23	2	18.60	2	18.90	19.00	0	4,412	0.00%
2021/12/17	5	18.75	5	18.35	18.35	0	4,350	0.00%
2021/12/16	15	18.74	5	18.95	18.90	10	4,316	0.23%
2021/12/15	0	0.00	1	18.50	18.35	-1	4,269	-0.02%
2021/12/10	1	18.50	0	0.00	19.05	1	4,282	0.02%
2021/12/09	4	18.68	0	0.00	18.65	4	4,212	0.09%
2021/12/07	10	18.35	0	0.00	18.25	10	4,194	0.24%
2021/12/01	0	0.00	1.8	18.25	18.25	-1.8	4,208	-0.04%
2021/11/29	0	0.00	4	17.95	18.35	-4	4,246	-0.09%
2021/11/26	1	18.90	0	0.00	18.85	1	4,214	0.02%
2021/11/23	4	20.40	1.8	20.52	20.20	2.2	4,171	0.05%
2021/11/22	0.1	21.35	0	0.00	21.45	0.1	4,095	0.00%
2021/11/09	0	0.00	4	19.40	19.35	-4	3,899	-0.10%
2021/11/08	0	0.00	12	19.63	19.40	-12	3,946	-0.30%
2021/11/05	4	20.80	2	21.00	20.65	2	3,870	0.05%
2021/11/04	8	21.03	8	21.13	21.00	0	3,878	0.00%
2021/11/02	10	20.62	3	20.65	20.80	7	3,869	0.18%
2021/11/01	0	0.00	10	21.00	21.20	-10	3,777	-0.26%
2021/10/29	2	20.80	3	20.85	20.50	-1	3,691	-0.03%
2021/10/28	7	20.91	1	20.80	20.80	6	3,633	0.17%
2021/10/27	7	20.83	11	20.88	21.00	-4	3,530	-0.11%
2021/10/26	9	20.56	14	20.33	20.80	-5	3,468	-0.14%
2021/10/25	14	20.71	11	20.85	20.65	3	3,480	0.09%
2021/10/22	2	20.40	2	20.60	20.50	0	3,424	0.00%
2021/10/21	3	20.15	4	19.95	20.50	-1	3,439	-0.03%
2021/10/20	4	19.60	0	0.00	19.65	4	3,366	0.12%
2021/10/19	8	19.73	8	19.85	19.80	0	3,913	0.00%
2021/10/18	2	19.38	0	0.00	19.40	2	4,373	0.05%
2021/10/15	9	19.49	5	19.47	19.60	4	4,389	0.09%
2021/10/14	0	0.00	4	19.15	19.35	-4	4,367	-0.09%
2021/10/13	4	19.10	2	18.93	18.80	2	4,333	0.05%
2021/10/12	7	19.01	12	19.13	19.20	-5	4,351	-0.11%
2021/10/08	20	19.07	12	19.15	18.90	8	4,537	0.18%
2021/10/07	0	0.00	4	18.55	19.20	-4	4,439	-0.09%
2021/10/06	0	0.00	1	18.85	18.15	-1	4,452	-0.02%
2021/10/05	0	0.00	8	18.00	18.40	-8	4,462	-0.18%
2021/10/01	8	18.55	5	18.70	18.10	3	4,517	0.07%
2021/09/30	4	18.55	8	18.70	18.75	-4	4,558	-0.09%
2021/09/29	15	18.47	8	18.60	18.45	7	4,688	0.15%
2021/09/27	4	18.35	4	18.65	18.25	0	5,008	0.00%
2021/09/24	8	18.68	4	18.95	18.30	4	5,024	0.08%
2021/09/23	0	0.00	4	18.45	18.45	-4	4,985	-0.08%
2021/09/17	0	0.00	4	17.50	18.15	-4	4,971	-0.08%
2021/09/16	4	17.35	4	17.45	17.25	0	4,993	0.00%
2021/09/09	0	0.00	4	16.90	16.95	-4	5,164	-0.08%
2021/09/07	4	17.30	4	17.40	17.10	0	5,201	0.00%
2021/09/06	4	17.30	1	17.35	17.05	3	5,204	0.06%
2021/09/03	12	17.50	12	17.62	17.45	0	5,232	0.00%
2021/09/02	4	17.50	0	0.00	17.40	4	5,261	0.08%
2021/08/26	4	17.55	0	0.00	17.45	4	5,389	0.07%
2021/08/25	0	0.00	4	17.45	17.75	-4	5,417	-0.07%
2021/08/24	4	17.10	0	0.00	17.15	4	5,428	0.07%
2021/08/17	0	0.00	1	16.35	16.45	-1	5,516	-0.02%
2021/08/13	2	18.20	4	17.70	17.70	-2	5,407	-0.04%
2021/08/09	4	19.00	0	0.00	18.70	4	5,716	0.07%
2021/08/06	0	0.00	4	19.35	19.50	-4	5,713	-0.07%
2021/07/30	6	19.57	2	19.45	19.35	4	6,168	0.06%
2021/07/29	0	0.00	4	19.85	20.00	-4	6,186	-0.06%
2021/07/28	4	19.25	4	19.75	19.35	0	6,150	0.00%
2021/07/27	4	20.20	4	20.35	19.50	0	6,230	0.00%
2021/07/26	4	20.43	2	20.20	20.15	2	6,289	0.03%
2021/07/23	12	20.56	2	20.60	20.60	10	6,215	0.16%
2021/07/22	0	0.00	11	19.88	20.45	-11	5,744	-0.19%
2021/07/21	2	19.00	5	18.81	18.60	-3	5,427	-0.06%
2021/07/20	8	19.05	4	19.25	18.85	4	5,491	0.07%
2021/07/16	2	19.35	2	19.15	19.20	0	6,024	0.00%
2021/07/15	2	19.60	4	19.20	19.45	-2	6,085	-0.03%
2021/07/14	4	19.20	4	19.30	18.90	0	5,965	0.00%
2021/07/13	11	18.81	11	18.98	18.75	0	6,038	0.00%
2021/07/07	4	19.00	4	19.05	18.95	0	6,468	0.00%
2021/07/06	5	19.47	0	0.00	19.35	5	6,849	0.07%
2021/07/05	5	20.25	4.4	19.83	20.15	0.6	6,920	0.01%
2021/07/02	0	0.00	4	19.20	19.30	-4	6,741	-0.06%
2021/07/01	16	19.05	12	19.17	19.00	4	6,825	0.06%
2021/06/30	16	19.05	16	19.15	19.05	0	6,839	0.00%
2021/06/28	2	19.35	0	0.00	19.30	2	6,907	0.03%
2021/06/25	4.9	19.35	8	19.55	19.40	-3.1	6,920	-0.05%
2021/06/24	0.4	18.90	0	0.00	18.95	0.4	6,986	0.01%
2021/06/23	0	0.00	4	18.95	18.95	-4	7,038	-0.06%
2021/06/18	4	18.95	0	0.00	18.80	4	7,116	0.06%
2021/06/17	0	0.00	4	19.05	19.15	-4	7,205	-0.06%
2021/06/10	0	0.00	4	19.70	19.75	-4	7,454	-0.05%
2021/06/09	12	19.50	8	19.60	19.35	4	7,465	0.05%
2021/06/08	5	19.57	1	19.45	19.45	4	7,485	0.05%
2021/06/04	2	19.65	0	0.00	19.50	2	7,427	0.03%
2021/06/03	1	19.75	31	19.95	19.75	-30	7,463	-0.40%
2021/06/02	26	19.84	14	20.30	19.80	12	7,505	0.16%
2021/06/01	36	20.19	14	20.25	20.20	22	7,488	0.29%
2021/05/31	0	0.00	4	19.55	20.05	-4	7,504	-0.05%
2021/05/28	6	19.37	4	19.45	19.35	2	7,466	0.03%
2021/05/26	2	19.00	0	0.00	19.20	2	7,544	0.03%
2021/05/25	0	0.00	4	19.20	19.20	-4	7,579	-0.05%
2021/05/24	8	18.85	8	18.95	18.90	0	7,582	0.00%
2021/05/19	13	18.94	19	19.62	18.85	-6	7,749	-0.08%
2021/05/17	0	0.00	1	17.55	17.05	-1	7,551	-0.01%
2021/05/12	4	19.05	8	19.03	17.85	-4	7,476	-0.05%
2021/05/10	4	21.00	0	0.00	20.70	4	7,241	0.06%
2021/05/07	0	0.00	6	20.87	21.25	-6	7,273	-0.08%
2021/05/05	4	20.80	0	0.00	20.30	4	7,216	0.06%
2021/05/04	1	21.50	2	20.00	20.40	-1	7,273	-0.01%
2021/05/03	0	0.00	30	21.51	21.25	-30	7,374	-0.41%
2021/04/28	0	0.00	4	23.30	23.20	-4	7,494	-0.05%
2021/04/27	10	23.50	4	22.95	23.60	6	7,501	0.08%
2021/04/26	2	22.75	0	0.00	22.70	2	7,364	0.03%
2021/04/23	8	22.83	0	0.00	22.80	8	7,366	0.11%
2021/04/22	16	23.74	4	23.60	23.15	12	7,341	0.16%
2021/04/21	1	23.50	0	0.00	23.35	1	6,992	0.01%
2021/04/19	7	23.65	4	24.05	23.65	3	7,106	0.04%
2021/04/15	3	23.90	0	0.00	24.15	3	7,356	0.04%
2021/04/14	14	23.65	0	0.00	23.70	14	7,381	0.19%
2021/04/13	5	25.10	0	0.00	24.95	5	7,423	0.07%
2021/04/12	17	26.01	6	25.98	26.10	11	7,719	0.14%
2021/04/09	6	25.00	9	25.26	25.25	-3	7,419	-0.04%
2021/04/08	0	0.00	4	24.55	25.05	-4	7,311	-0.05%
2021/04/07	4	24.20	14	24.36	24.30	-10	7,251	-0.14%
2021/04/06	8	24.10	0	0.00	24.25	8	7,414	0.11%
2021/04/01	3	24.07	0	0.00	24.10	3	7,472	0.04%
2021/03/30	4	24.30	4	24.45	24.45	0	8,201	0.00%
2021/03/29	1	24.10	4	24.15	24.10	-3	8,294	-0.04%
2021/03/26	4	24.50	2	24.65	24.35	2	8,355	0.02%
2021/03/25	4	24.70	4	24.95	24.70	0	8,476	0.00%
2021/03/24	4	24.70	4	24.95	24.65	0	8,573	0.00%
2021/03/23	7	24.89	3	25.30	24.65	4	8,756	0.05%
2021/03/22	4	24.85	4	24.95	24.90	0	8,859	0.00%
2021/03/18	3	25.00	3	25.25	24.40	0	9,205	0.00%
2021/03/17	4	24.30	4	24.45	24.30	0	9,666	0.00%
2021/03/12	4	24.30	4	24.50	24.30	0	11,261	0.00%
2021/03/11	4	23.85	24	23.93	24.15	-20	11,671	-0.17%
2021/03/10	4	23.35	4	23.55	23.50	0	12,307	0.00%
2021/03/08	10	23.25	0	0.00	23.30	10	12,988	0.08%
2021/03/04	8	24.43	4	24.55	23.80	4	13,934	0.03%
2021/03/03	4	24.00	4	24.25	24.55	0	14,290	0.00%
2021/03/02	6	24.87	3	24.95	24.30	3	14,512	0.02%
2021/02/26	14	24.43	5	24.12	24.45	9	15,123	0.06%
2021/02/25	0	0.00	3	24.95	24.90	-3	16,307	-0.02%
2021/02/24	3	25.20	0	0.00	24.95	3	16,690	0.02%
2021/02/23	2	25.10	0	0.00	25.40	2	16,965	0.01%
2021/02/22	6	25.37	0	0.00	25.45	6	17,300	0.03%
2021/02/18	2	24.65	0	0.00	25.00	2	17,352	0.01%
2021/02/17	0	0.00	3	24.55	24.80	-3	17,488	-0.02%
2021/02/05	4	24.10	2	24.30	23.85	2	17,636	0.01%
2021/02/04	0	0.00	1	24.20	24.25	-1	18,862	-0.01%
2021/02/01	6	23.60	0	0.00	23.70	6	20,298	0.03%
2021/01/29	9	23.89	8	23.95	24.15	1	20,338	0.00%
2021/01/28	4	24.45	7	24.59	24.10	-3	20,288	-0.01%
2021/01/26	0	24.30	0	0.00	24.45	0	20,419	0.00%
2021/01/25	5	23.04	9	23.84	25.25	-4	20,443	-0.02%
2021/01/22	11	23.80	8	23.89	23.80	3	20,225	0.01%
2021/01/18	0	0.00	80	24.78	25.90	-80	19,888	-0.40%
2021/01/15	4	25.91	0	0.00	25.80	4	19,807	0.02%
2021/01/14	4	26.11	3	26.25	26.70	1	19,694	0.01%
2021/01/13	3	26.20	8.6	26.44	26.40	-5.6	19,635	-0.03%
2021/01/12	6	26.68	40	26.40	26.10	-34	19,627	-0.17%
2021/01/11	0	0.00	5	27.39	27.35	-5	19,445	-0.03%
2021/01/08	20	27.33	7	27.20	26.90	13	19,396	0.07%
2021/01/07	6	27.70	0	0.00	27.90	6	19,146	0.03%
2021/01/06	6	28.73	3	29.30	28.00	3	19,138	0.02%
2021/01/05	15	29.30	5	29.68	28.85	10	18,887	0.05%
2021/01/04	1	29.10	0	0.00	29.25	1	18,481	0.01%
2020/12/29	0	0.00	1	29.50	29.05	-1	18,366	-0.01%
2020/12/28	10	28.60	0	0.00	28.55	10	18,193	0.05%
2020/12/24	23	29.03	1	28.30	28.30	22	18,075	0.12%
2020/12/22	0	0.00	4	28.20	27.55	-4	17,525	-0.02%
2020/12/21	0	0.00	3	28.50	28.05	-3	17,375	-0.02%
2020/12/18	0	0.00	1	28.95	28.85	-1	17,222	-0.01%
2020/12/17	1	29.20	2	28.98	29.15	-1	17,114	-0.01%
2020/12/16	1	29.25	0	0.00	28.55	1	16,949	0.01%
2020/12/15	0	0.00	2	28.50	28.35	-2	16,987	-0.01%
2020/12/14	0	0.00	33	27.99	28.15	-33	16,817	-0.20%
2020/12/11	1	29.55	10	28.99	28.35	-9	16,622	-0.05%
2020/12/10	10	28.95	15	29.63	29.50	-5	15,975	-0.03%
2020/12/09	0	0.00	8	29.56	28.95	-8	15,487	-0.05%
2020/12/08	4	28.29	9	28.36	28.85	-5	14,869	-0.03%
2020/12/07	11	27.70	1	28.00	28.00	10	14,591	0.07%
2020/12/04	4	27.28	1	27.35	27.25	3	14,306	0.02%
2020/12/03	4	25.44	0	0.00	25.40	4	13,790	0.03%
2020/12/02	3	25.08	1	25.20	25.25	2	13,659	0.01%
2020/12/01	3	24.83	4	24.50	24.45	-1	13,459	-0.01%
2020/11/30	1	23.85	1	23.60	24.05	0	13,389	0.00%
2020/11/27	0	0.00	1	23.10	23.05	-1	13,684	-0.01%
2020/11/26	0	0.00	4	22.78	22.75	-4	13,364	-0.03%
2020/11/25	1	22.85	0	0.00	22.80	1	13,205	0.01%
2020/11/24	12	22.09	7	22.59	22.80	5	12,683	0.04%
2020/11/23	52	21.24	1	21.15	21.05	51	11,589	0.44%
2020/11/20	1	20.60	1	21.30	21.40	0	11,229	0.00%
2020/11/18	0	0.00	4	20.30	20.20	-4	11,100	-0.04%
2020/11/17	4	20.05	0	0.00	20.05	4	11,224	0.04%
2020/11/16	8	20.20	12	20.32	20.30	-4	11,432	-0.03%
2020/11/13	9	19.94	38	19.76	20.15	-29	11,555	-0.25%
2020/11/12	35	20.44	32	20.68	20.10	3	11,497	0.03%
2020/11/11	0	0.00	21	20.29	20.90	-21	10,545	-0.20%
2020/11/10	8	19.03	4	19.20	19.00	4	9,431	0.04%
2020/11/09	6	19.18	4	19.35	19.10	2	9,448	0.02%
2020/11/06	8	18.88	4	19.05	19.00	4	9,507	0.04%
2020/11/04	6	18.80	0	0.00	18.80	6	9,792	0.06%
2020/11/02	0	0.00	4	18.30	18.80	-4	9,764	-0.04%
2020/10/29	0	0.00	14	18.11	18.45	-14	9,859	-0.14%
2020/10/27	0	0.00	4	18.10	18.30	-4	9,899	-0.04%
2020/10/26	4	18.40	0	0.00	18.20	4	9,994	0.04%
2020/10/23	0	0.00	1	18.50	18.50	-1	10,095	-0.01%
2020/10/22	4	18.30	0	0.00	18.30	4	10,304	0.04%
2020/10/21	4	18.45	4	18.60	18.45	0	10,489	0.00%
2020/10/19	0	0.00	4	18.70	18.80	-4	11,154	-0.04%
2020/10/15	4	18.80	0	0.00	18.55	4	12,340	0.03%
2020/10/14	19	19.07	4	19.30	19.15	15	12,525	0.12%
2020/10/12	4	19.10	3	19.25	19.05	1	12,835	0.01%
2020/10/06	0	0.00	14	18.79	18.75	-14	13,190	-0.11%
2020/10/05	6	18.57	11	18.68	18.80	-5	13,421	-0.04%
2020/09/30	0	0.00	16	18.44	18.45	-16	13,652	-0.12%
2020/09/29	5	18.45	40	18.42	18.25	-35	13,912	-0.25%
2020/09/28	4	17.50	11	17.75	18.05	-7	14,264	-0.05%
2020/09/25	5	17.35	0	0.00	17.25	5	14,628	0.03%
2020/09/24	5	17.85	0	0.00	17.85	5	14,986	0.03%
2020/09/22	19	17.96	0	0.00	18.10	19	16,114	0.12%
2020/09/21	4	18.40	20	18.50	18.40	-16	17,453	-0.09%
2020/09/18	8	18.55	8	18.65	18.45	0	18,724	0.00%
2020/09/17	4	18.50	4	18.60	18.55	0	19,978	0.00%
2020/09/16	4	18.50	4	18.60	18.30	0	20,093	0.00%
2020/09/14	0	0.00	4	18.20	18.35	-4	20,427	-0.02%
2020/09/11	12	17.70	16	17.83	17.95	-4	20,533	-0.02%
2020/09/10	24	18.08	0	0.00	17.95	24	20,750	0.12%
2020/09/09	0	0.00	4	17.70	18.25	-4	20,927	-0.02%
2020/09/08	13	18.07	12	18.27	17.95	1	20,932	0.00%
2020/09/07	4	18.30	0	0.00	18.10	4	20,986	0.02%
2020/09/03	4	19.60	1	20.00	19.05	3	21,304	0.01%
2020/09/02	4	18.85	31	19.59	19.70	-27	21,339	-0.13%
2020/09/01	27	18.75	8	18.85	18.55	19	21,468	0.09%
2020/08/31	4	19.05	4	19.20	18.90	0	22,529	0.00%
2020/08/28	7	19.04	6	19.17	18.90	1	22,792	0.00%
2020/08/27	6	18.95	7	19.04	18.85	-1	22,718	0.00%
2020/08/26	15	18.75	0	0.00	18.80	15	22,626	0.07%
2020/08/25	5	19.00	0	0.00	18.90	5	22,715	0.02%
2020/08/24	7	18.64	32	19.11	19.10	-25	22,502	-0.11%
2020/08/21	4	17.85	8	17.98	18.60	-4	22,231	-0.02%
2020/08/20	15	17.35	0	0.00	17.70	15	21,981	0.07%
2020/08/19	4	18.90	5	19.07	18.60	-1	21,774	0.00%
2020/08/18	0	0.00	5	18.42	18.85	-5	21,484	-0.02%
2020/08/17	10	19.00	0	0.00	18.60	10	21,357	0.05%
2020/08/14	0	0.00	9.2	18.28	18.60	-9.2	21,046	-0.04%
2020/08/13	4	18.05	2	18.25	17.90	2	20,727	0.01%
2020/08/11	4	18.00	0	0.00	17.75	4	20,652	0.02%
2020/08/10	0	0.00	4	18.25	18.20	-4	20,700	-0.02%
2020/08/07	4	17.95	4	18.10	17.95	0	21,026	0.00%
2020/08/06	10	17.96	6	18.20	17.85	4	21,102	0.02%
2020/08/05	12	17.98	8	18.13	18.00	4	21,000	0.02%
2020/08/04	0	0.00	9	17.86	17.90	-9	20,933	-0.04%
2020/08/03	5	17.55	0	0.00	17.50	5	20,795	0.02%
2020/07/31	23	17.50	4	17.65	17.55	19	20,793	0.09%
2020/07/30	0	0.00	4	17.45	17.70	-4	20,785	-0.02%
2020/07/29	18	17.18	18	17.43	17.15	0	20,785	0.00%
2020/07/28	5	17.28	4	17.50	16.90	1	20,938	0.00%
2020/07/27	10	17.44	4	17.95	17.30	6	20,843	0.03%
2020/07/24	7	17.79	4	18.10	17.80	3	20,692	0.01%
2020/07/23	6	18.32	0	0.00	18.25	6	20,435	0.03%
2020/07/22	2	19.20	90	18.25	19.05	-88	20,038	-0.44%
2020/07/21	15	17.59	5	17.86	17.55	10	18,941	0.05%
2020/07/20	20	17.65	5	17.70	17.70	15	18,845	0.08%
2020/07/17	6	17.53	2	17.80	17.50	4	18,634	0.02%
2020/07/16	4	18.45	4	18.60	18.30	0	18,373	0.00%
2020/07/15	5	18.99	8	18.73	18.25	-3	18,286	-0.02%
2020/07/14	16	18.99	14	19.10	18.90	2	18,136	0.01%
2020/07/13	1	19.40	10	19.35	19.25	-9	18,054	-0.05%
2020/07/10	41	19.19	4	19.25	19.20	37	17,983	0.21%
2020/07/09	43	19.25	5	19.66	19.20	38	17,778	0.21%
2020/07/08	15	19.22	4	19.10	19.20	11	17,559	0.06%
2020/07/07	79	19.41	29	19.43	19.15	50	17,323	0.29%
2020/07/06	26	19.69	44	19.79	19.90	-18	16,951	-0.11%
2020/07/03	55	19.29	33	19.49	19.00	22	16,535	0.13%
2020/07/02	19	19.87	7.8	19.81	19.95	11.2	16,073	0.07%
2020/07/01	15	19.29	34	19.29	19.40	-19	15,487	-0.12%
2020/06/30	61	19.40	23	19.96	19.10	38	14,947	0.25%
2020/06/29	19	17.61	32	17.97	18.60	-13	13,696	-0.09%
2020/06/24	20	16.90	10	17.05	16.95	10	12,431	0.08%
2020/06/23	0	0.00	1	16.75	16.75	-1	11,004	-0.01%
2020/06/22	0	0.00	40	14.71	15.25	-40	10,870	-0.37%
2020/06/19	11	14.48	5	14.70	13.90	6	10,806	0.06%
2020/06/18	15	14.82	4	14.65	14.60	11	10,561	0.10%
2020/06/17	25	15.03	13	14.92	15.00	12	10,446	0.11%
2020/06/16	4	15.00	6	14.62	14.60	-2	10,201	-0.02%
2020/06/15	13	14.34	13	14.39	14.00	0	10,081	0.00%
2020/06/12	51	14.13	41	13.98	14.10	10	9,988	0.10%
2020/06/11	20	14.74	16	14.72	14.45	4	9,849	0.04%
2020/06/10	4	14.94	37	14.84	14.55	-33	9,647	-0.34%
2020/06/09	9	15.84	11	15.85	15.50	-2	9,516	-0.02%
2020/06/08	11	15.61	10	15.55	16.15	1	9,108	0.01%
2020/06/05	57	14.42	60	14.28	15.05	-3	8,245	-0.04%
2020/06/04	6	13.48	15	13.96	14.15	-9	7,140	-0.13%
2020/06/03	0	0.00	5	12.90	12.90	-5	6,831	-0.07%
2020/06/02	0	0.00	5	12.80	12.75	-5	6,776	-0.07%
2020/06/01	6	12.80	18	12.74	12.85	-12	6,864	-0.17%
2020/05/29	1	12.20	0	0.00	12.25	1	6,781	0.01%
2020/05/28	5	12.35	5	12.45	12.25	0	6,794	0.00%
2020/05/27	15	12.30	0	0.00	12.30	15	6,749	0.22%
2020/05/26	5	12.55	5	12.75	12.45	0	6,830	0.00%
2020/05/25	11	12.28	3	12.35	12.55	8	6,754	0.12%
2020/05/22	6	12.38	0.4	12.30	12.25	5.6	6,734	0.08%
2020/05/21	18	12.64	5	12.80	12.65	13	6,755	0.19%
2020/05/20	11	12.57	32.4	12.62	12.55	-21.4	6,743	-0.32%
2020/05/19	16	12.60	5	12.70	12.55	11	6,732	0.16%
2020/05/18	40	12.58	6	12.88	12.55	34	6,728	0.51%
2020/05/15	10	13.00	1	13.20	12.50	9	6,722	0.13%
2020/05/14	23	13.37	19	13.80	13.10	4	6,607	0.06%
2020/05/13	0	0.00	25	12.80	13.20	-25	6,223	-0.40%
2020/05/12	5	12.50	0	0.00	12.55	5	6,559	0.08%
2020/05/11	5	12.45	15	12.58	12.65	-10	6,565	-0.15%
2020/05/06	5	12.45	5	12.55	12.60	0	6,486	0.00%
2020/05/05	7	12.89	5	13.00	12.65	2	6,448	0.03%
2020/05/04	0	0.00	6	12.64	12.85	-6	6,360	-0.09%
2020/04/30	14	12.30	16	12.35	12.20	-2	6,091	-0.03%
2020/04/29	5	12.20	5	12.35	12.30	0	6,058	0.00%
2020/04/28	25	12.14	5	12.50	12.05	20	6,094	0.33%
2020/04/27	5	12.20	1	12.25	12.20	4	6,213	0.06%
2020/04/24	1	12.00	11	11.95	12.15	-10	6,255	-0.16%
2020/04/23	6	11.75	0	0.00	11.75	6	6,239	0.10%
2020/04/22	0	0.00	6	11.40	11.60	-6	6,351	-0.09%
2020/04/21	0	0.00	6	11.75	11.20	-6	6,346	-0.09%
2020/04/20	6	11.75	6	11.85	11.55	0	6,395	0.00%
2020/04/17	15	11.98	0	0.00	11.65	15	6,396	0.23%
2020/04/16	5	12.60	5	12.70	12.30	0	6,288	0.00%
2020/04/15	16	12.46	15	12.55	12.50	1	6,255	0.02%
2020/04/14	0	0.00	11	12.59	12.45	-11	6,240	-0.18%
2020/04/13	15	12.52	0	0.00	12.15	15	6,138	0.24%
2020/04/10	5	12.05	20	12.16	12.30	-15	6,114	-0.25%
2020/04/09	5	12.00	0	0.00	11.85	5	6,179	0.08%
2020/04/08	0	0.00	6	11.80	12.05	-6	6,266	-0.10%
2020/04/07	11	11.60	18	11.63	11.70	-7	6,267	-0.11%
2020/04/06	0	0.00	6	11.60	11.60	-6	6,251	-0.10%
2020/04/01	6	11.55	5	11.70	11.50	1	6,229	0.02%
2020/03/31	10	11.70	0	0.00	11.70	10	6,182	0.16%
2020/03/30	0	0.00	11	10.70	10.95	-11	6,045	-0.18%
2020/03/27	6	10.35	0	0.00	10.30	6	5,987	0.10%
2020/03/26	6	10.40	12	10.50	10.50	-6	6,044	-0.10%
2020/03/25	17	10.30	9	10.48	10.50	8	6,039	0.13%
2020/03/24	0	0.00	1.1	10.09	10.00	-1.1	5,977	-0.02%
2020/03/23	0	0.00	15	8.85	9.48	-15	5,916	-0.25%
2020/03/20	0	0.00	5	8.80	8.88	-5	5,850	-0.09%
2020/03/19	7	8.29	8	8.30	8.08	-1	5,853	-0.02%
2020/03/18	0	0.00	7	9.26	8.97	-7	5,718	-0.12%
2020/03/17	3	9.71	0	0.00	9.17	3	5,669	0.05%
2020/03/16	5	10.00	10	9.89	9.89	-5	5,615	-0.09%
2020/03/13	6	10.00	5	10.30	10.30	1	5,604	0.02%
2020/03/12	12	11.34	14	11.28	11.10	-2	5,349	-0.04%
2020/03/11	15	12.10	5	12.55	11.95	10	5,250	0.19%
2020/03/10	4	11.88	3	12.10	12.15	1	5,260	0.02%
2020/03/09	6	12.53	0	0.00	12.25	6	5,203	0.12%
2020/03/05	5	13.15	3	13.20	13.15	2	5,204	0.04%
2020/03/04	9	12.55	10	12.80	13.00	-1	5,094	-0.02%
2020/03/03	5	12.90	0	0.00	12.85	5	5,109	0.10%
2020/03/02	5	12.60	22	12.59	12.65	-17	5,196	-0.33%
2020/02/27	8	13.26	0	0.00	12.80	8	5,504	0.15%
2020/02/26	6	13.55	5	13.60	13.55	1	5,659	0.02%
2020/02/25	2	13.58	0	0.00	13.60	2	5,629	0.04%
2020/02/24	9	13.81	5	13.80	13.70	4	5,608	0.07%
2020/02/21	6	14.00	0	0.00	14.05	6	5,540	0.11%
2020/02/20	0	0.00	1	14.15	14.15	-1	5,523	-0.02%
2020/02/19	17	14.10	10	14.18	14.15	7	5,561	0.13%
2020/02/18	13	14.15	10	14.20	14.05	3	5,497	0.05%
2020/02/17	17	14.01	5	14.15	14.05	12	5,418	0.22%
2020/02/14	2	14.15	0	0.00	14.15	2	5,363	0.04%
2020/02/13	4	14.50	12	13.86	14.55	-8	5,129	-0.16%
2020/02/11	5	13.55	0	0.00	13.65	5	4,647	0.11%
2020/02/10	11	13.44	10	13.55	13.60	1	4,639	0.02%
2020/02/07	5	13.55	2	13.60	13.55	3	4,611	0.07%
2020/02/06	1	13.40	10	13.70	13.65	-9	4,629	-0.19%
2020/02/05	15	13.47	5	13.65	13.35	10	4,577	0.22%
2020/02/04	11	13.55	5	13.70	13.55	6	4,536	0.13%
2020/01/31	5	13.70	15	13.83	13.85	-10	4,398	-0.23%
2020/01/30	5	13.60	17	13.93	13.65	-12	4,365	-0.27%
2020/01/20	11	14.35	10	14.43	14.35	1	4,159	0.02%
2020/01/17	0	0.00	3	14.30	14.30	-3	4,082	-0.07%
2020/01/16	11	14.20	41	14.25	14.20	-30	4,057	-0.74%
2020/01/15	1	13.90	0	0.00	13.90	1	3,930	0.03%
2020/01/14	0	0.00	6	14.00	14.00	-6	3,881	-0.15%
2020/01/13	0	0.00	5	13.75	13.80	-5	3,806	-0.13%
2020/01/10	5	13.60	0	0.00	13.60	5	3,748	0.13%
2020/01/09	0	0.00	9	13.51	13.65	-9	3,725	-0.24%
2020/01/08	14	13.40	20	13.51	13.30	-6	3,694	-0.16%
2020/01/07	13	13.47	15	13.53	13.45	-2	3,619	-0.06%
2020/01/06	21	13.46	15	13.57	13.45	6	3,616	0.17%
2020/01/03	24	13.64	10	13.80	13.70	14	3,537	0.40%
2020/01/02	15	13.60	5	13.60	13.65	10	3,406	0.29%
2019/12/31	2	13.05	7	13.18	13.30	-5	3,260	-0.15%
2019/12/30	5	13.00	0	0.00	13.00	5	3,167	0.16%
2019/12/27	4	13.00	10	13.05	13.00	-6	3,153	-0.19%
2019/12/26	6	12.96	5	13.05	12.95	1	3,161	0.03%
2019/12/25	5	12.95	5	13.05	12.95	0	3,265	0.00%
2019/12/24	5	12.80	10	12.88	12.90	-5	3,440	-0.15%
2019/12/23	10.3	13.05	5	13.25	13.00	5.3	3,432	0.15%
2019/12/19	5	12.95	5.1	13.05	12.90	-0.1	3,348	0.00%
2019/12/17	10	12.90	5	12.95	12.90	5	3,357	0.15%
2019/12/16	3	12.85	5	12.80	12.90	-2	3,358	-0.06%
2019/12/12	5	12.80	0	0.00	12.70	5	3,258	0.15%
2019/12/11	10	12.80	0	0.00	12.85	10	3,243	0.31%
2019/12/10	4	12.90	10	12.93	12.85	-6	3,222	-0.19%
2019/12/09	4	12.65	5	12.70	12.65	-1	3,156	-0.03%
2019/12/06	11	12.55	10	12.60	12.55	1	3,142	0.03%
2019/12/05	5	12.60	5	12.70	12.70	0	3,147	0.00%
2019/12/03	0	0.00	5	12.50	12.55	-5	3,175	-0.16%
2019/12/02	20	12.64	5	12.85	12.50	15	3,191	0.47%
2019/11/29	5	12.70	0	0.00	12.70	5	3,138	0.16%
2019/11/28	10.2	12.92	10	13.08	12.90	0.2	3,132	0.01%
2019/11/26	5	12.80	10	13.05	12.90	-5	3,041	-0.16%
2019/11/25	0	0.00	36	12.92	13.25	-36	2,711	-1.33%
2019/11/22	5	12.05	5	12.10	12.05	0	2,461	0.00%
2019/11/19	5	12.10	5	12.15	12.15	0	2,523	0.00%
2019/11/18	0	0.00	10	12.20	12.20	-10	2,715	-0.37%
2019/11/15	0	0.00	6	12.00	12.00	-6	2,654	-0.23%
2019/11/14	12	11.95	6	12.00	11.90	6	2,676	0.22%
2019/11/13	0	0.00	6	12.00	12.05	-6	2,682	-0.22%
2019/11/12	0	0.00	6	11.85	11.90	-6	2,689	-0.22%
2019/11/11	18	11.75	19	11.80	11.80	-1	2,741	-0.04%
2019/11/08	12	11.90	5	11.95	11.90	7	2,740	0.26%
2019/11/07	6	11.90	6	11.95	12.00	0	2,769	0.00%
2019/11/06	6	11.85	0	0.00	11.85	6	2,781	0.22%
2019/11/05	0	0.00	16	11.97	12.00	-16	2,783	-0.57%
2019/11/04	6	11.90	3	11.95	11.90	3	2,765	0.11%
2019/10/31	5	12.00	0	0.00	11.95	5	2,851	0.18%
2019/10/30	5	12.15	10	12.20	12.20	-5	2,873	-0.17%
2019/10/29	15	12.07	20	12.11	12.10	-5	2,909	-0.17%
2019/10/28	10	12.00	6	12.05	11.95	4	2,941	0.14%
2019/10/25	10	12.00	15	12.07	12.10	-5	2,983	-0.17%
2019/10/24	10	12.00	6	12.03	12.00	4	3,040	0.13%
2019/10/23	5	12.05	32.1	12.15	12.20	-27.1	3,098	-0.88%
2019/10/21	5	12.15	8	12.23	12.15	-3	3,264	-0.09%
2019/10/18	0	0.00	3	12.20	12.10	-3	3,265	-0.09%
2019/10/17	5	12.05	5	12.15	12.20	0	3,291	0.00%
2019/10/09	11	11.68	6	11.75	11.70	5	3,415	0.15%
2019/10/08	6	11.60	6	11.70	11.65	0	3,428	0.00%
2019/10/07	11	11.65	14	11.62	11.60	-3	3,439	-0.09%
2019/10/04	6	11.71	4	11.85	11.70	2	3,446	0.06%
2019/10/02	0	0.00	6	11.60	11.80	-6	3,500	-0.17%
2019/10/01	12	11.78	6	11.65	11.75	6	3,686	0.16%
2019/09/27	5	12.20	5	12.25	12.15	0	3,575	0.00%
2019/09/26	6	12.17	6	12.25	12.20	0	3,392	0.00%
2019/09/25	5	12.10	0	0.00	12.10	5	3,391	0.15%
2019/09/23	0	0.00	10	12.35	12.45	-10	3,399	-0.29%
2019/09/20	3	12.10	0	0.00	12.15	3	3,368	0.09%
2019/09/19	5	12.20	0	0.00	12.10	5	3,357	0.15%
2019/09/18	0	0.00	5	12.25	12.25	-5	3,375	-0.15%
2019/09/17	3	12.20	1	12.15	12.15	2	3,382	0.06%
2019/09/16	5	12.30	5	12.35	12.30	0	3,415	0.00%
2019/09/12	0	0.00	5	12.40	12.45	-5	3,439	-0.15%
2019/09/11	10	12.48	10	12.58	12.35	0	3,490	0.00%
2019/09/10	10	12.70	10	12.75	12.70	0	3,478	0.00%
2019/09/09	15	12.95	14	13.01	12.90	1	3,519	0.03%
2019/09/06	10	12.85	10	12.90	12.90	0	3,534	0.00%
2019/09/05	5	12.85	1	12.95	12.80	4	3,761	0.11%
2019/09/04	5	12.85	10	12.90	12.85	-5	3,894	-0.13%
2019/09/03	5.2	12.80	5	12.90	12.85	0.2	3,932	0.01%
2019/09/02	6	12.76	6	12.84	12.80	0	3,917	0.00%
2019/08/30	5	12.65	15	12.62	12.65	-10	3,891	-0.26%
2019/08/29	5	12.35	8	12.40	12.35	-3	3,850	-0.08%
2019/08/28	15	12.13	11	12.25	12.25	4	3,788	0.11%
2019/08/27	17	12.05	13	12.15	12.15	4	3,777	0.11%
2019/08/26	5	11.90	0	0.00	11.95	5	3,792	0.13%
2019/08/23	10	12.40	5	12.45	12.35	5	3,789	0.13%
2019/08/22	5	12.50	1	12.60	12.40	4	3,871	0.10%
2019/08/21	0.3	12.70	10	12.63	12.70	-9.7	3,854	-0.25%
2019/08/20	5	12.30	5	12.35	12.30	0	3,713	0.00%
2019/08/19	2	12.30	0	0.00	12.40	2	3,717	0.05%
2019/08/16	17	12.24	17	12.32	12.25	0	3,749	0.00%
2019/08/15	8	12.20	5	12.25	12.15	3	3,791	0.08%
2019/08/14	15	12.37	14	12.53	12.30	1	3,863	0.03%
2019/08/12	0	0.00	18	12.33	12.55	-18	3,946	-0.46%
2019/08/08	10	12.23	5	12.30	12.15	5	4,011	0.12%
2019/08/06	5	11.74	11	12.02	12.20	-6	4,258	-0.14%
2019/08/05	5	12.30	0	0.00	12.00	5	4,550	0.11%
2019/08/02	5	12.60	2	12.60	12.65	3	4,635	0.06%
2019/07/31	5	13.20	5	13.30	13.20	0	4,987	0.00%
2019/07/30	15	13.23	10	13.38	13.15	5	5,084	0.10%
2019/07/29	10	13.30	0	0.00	13.30	10	5,217	0.19%
2019/07/26	5	13.40	10	13.38	13.30	-5	5,509	-0.09%
2019/07/25	0	0.00	55	13.30	13.35	-55	6,143	-0.90%
2019/07/24	10	12.98	10	13.08	13.05	0	6,117	0.00%
2019/07/23	17	13.15	6	13.35	12.90	11	6,202	0.18%
2019/07/22	0	0.00	11	12.97	13.00	-11	6,357	-0.17%
2019/07/19	36	12.79	54	12.86	12.90	-18	6,437	-0.28%
2019/07/18	12	12.90	6	12.95	12.70	6	6,607	0.09%
2019/07/17	6	12.80	8	12.84	12.80	-2	6,612	-0.03%
2019/07/16	23	12.90	23	12.95	12.95	0	6,783	0.00%
2019/07/15	21	12.91	10	13.05	12.90	11	6,835	0.16%
2019/07/12	32	13.00	12	13.13	13.00	20	7,181	0.28%
2019/07/11	0	0.00	10	13.03	13.05	-10	7,279	-0.14%
2019/07/10	15	12.90	10	12.95	12.85	5	7,372	0.07%
2019/07/08	17	13.15	0	0.00	13.10	17	7,410	0.23%
2019/07/05	50.8	13.40	11	13.14	13.20	39.8	7,475	0.53%
2019/07/04	0	0.00	1	12.80	12.75	-1	7,287	-0.01%
2019/07/03	10	12.70	5	12.75	12.65	5	7,308	0.07%
2019/07/02	6	12.77	5	12.85	12.75	1	7,403	0.01%
2019/07/01	5	12.75	0	0.00	12.75	5	7,445	0.07%
2019/06/28	5	12.50	5	12.60	12.70	0	7,461	0.00%
2019/06/27	10.5	12.62	5	12.70	12.60	5.5	7,655	0.07%
2019/06/25	10	12.55	25	12.78	12.50	-15	7,759	-0.19%
2019/06/24	10	12.55	15	12.62	12.60	-5	7,881	-0.06%
2019/06/19	0	0.00	15	12.43	12.55	-15	8,085	-0.19%
2019/06/18	5	12.20	5	12.30	12.15	0	8,539	0.00%
2019/06/17	0	0.00	5	12.60	12.50	-5	8,592	-0.06%
2019/06/14	10	12.53	11	12.57	12.55	-1	8,886	-0.01%
2019/06/13	26	12.54	10	12.63	12.55	16	8,966	0.18%
2019/06/12	5	12.00	23	12.17	12.40	-18	8,724	-0.21%
2019/06/11	7	11.86	6	11.90	11.90	1	8,702	0.01%
2019/06/10	6	11.70	12	11.78	11.75	-6	8,839	-0.07%
2019/06/06	6	11.55	6	11.60	11.60	0	8,872	0.00%
2019/06/05	6	11.65	0	0.00	11.70	6	8,878	0.07%
2019/05/30	0	0.00	11	11.55	11.70	-11	9,090	-0.12%
2019/05/29	0	0.00	5	11.40	11.40	-5	9,085	-0.06%
2019/05/27	12	11.50	6	11.65	11.40	6	9,048	0.07%
2019/05/24	12	11.53	12	11.60	11.50	0	9,051	0.00%
2019/05/23	6	11.45	6	11.70	11.45	0	9,128	0.00%
2019/05/21	5	11.20	11	11.47	11.80	-6	9,195	-0.07%
2019/05/20	13	11.75	5	11.50	11.50	8	9,185	0.09%
2019/05/17	0	0.00	1	12.10	11.75	-1	9,199	-0.01%
2019/05/16	17	11.98	15	12.00	11.85	2	9,242	0.02%
2019/05/15	0	0.00	5	12.40	12.35	-5	9,614	-0.05%
2019/05/14	10	12.18	10	12.30	12.15	0	9,640	0.00%
2019/05/13	10	13.03	28	12.97	12.30	-18	9,585	-0.19%
2019/05/10	20	13.81	4	13.83	13.55	16	9,281	0.17%
2019/05/09	14	14.09	11	14.26	13.70	3	9,211	0.03%
2019/05/08	8	14.32	10	14.38	14.35	-2	8,996	-0.02%
2019/05/07	22	14.95	0	0.00	14.75	22	8,883	0.25%
2019/05/06	20	14.99	19	15.23	14.90	1	8,966	0.01%
2019/05/03	11.5	15.04	42	15.20	15.40	-30.5	8,773	-0.35%
2019/05/02	48.5	15.05	20	14.99	15.05	28.5	8,496	0.34%
2019/04/30	0	0.00	15	14.28	14.40	-15	7,845	-0.19%
2019/04/29	27	14.18	5	14.55	13.95	22	7,805	0.28%
2019/04/26	11.5	14.45	5	14.70	14.40	6.5	7,745	0.08%
2019/04/25	0	0.00	2	14.30	14.35	-2	7,529	-0.03%
2019/04/24	10	14.23	15	14.48	14.10	-5	7,564	-0.07%
2019/04/23	7	14.29	0	0.00	14.20	7	7,833	0.09%
2019/04/22	5.5	13.92	26	14.16	14.20	-20.5	7,773	-0.26%
2019/04/19	5	13.65	20	13.75	13.80	-15	7,779	-0.19%
2019/04/18	17	14.03	13	14.16	13.55	4	8,125	0.05%
2019/04/17	1	13.75	11	13.82	13.85	-10	8,543	-0.12%
2019/04/16	0	0.00	5	13.60	13.70	-5	8,497	-0.06%
2019/04/15	2	13.40	5	13.50	13.40	-3	8,485	-0.04%
2019/04/12	10	13.48	2	13.40	13.40	8	8,563	0.09%
2019/04/11	5	13.65	10	13.73	13.65	-5	8,640	-0.06%
2019/04/10	0	0.00	5	13.55	13.65	-5	8,791	-0.06%
2019/04/09	5	13.60	0	0.00	13.60	5	9,551	0.05%
2019/04/08	10	13.75	12	13.83	13.65	-2	10,077	-0.02%
2019/04/02	15	13.55	16	13.68	13.50	-1	10,095	-0.01%
2019/04/01	0	0.00	10	13.63	13.60	-10	10,052	-0.10%
2019/03/29	15	13.45	5	13.55	13.45	10	9,835	0.10%
2019/03/28	18	13.36	5	13.45	13.35	13	9,829	0.13%
2019/03/27	17.5	13.66	10	13.90	13.50	7.5	9,776	0.08%
2019/03/26	5	13.65	5	13.80	13.60	0	9,659	0.00%
2019/03/25	11	13.53	25	13.56	13.45	-14	9,617	-0.15%
2019/03/22	14	13.94	0	0.00	13.80	14	9,594	0.15%
2019/03/21	12	14.07	15	14.03	14.00	-3	9,456	-0.03%
2019/03/20	5.5	13.40	10	13.57	13.50	-4.5	9,009	-0.05%
2019/03/19	21	13.67	11	13.60	13.40	10	9,052	0.11%
2019/03/18	0	0.00	7	13.20	13.35	-7	8,815	-0.08%
2019/03/15	10	13.10	10	13.20	13.00	0	9,164	0.00%
2019/03/14	7	13.23	10	13.38	13.10	-3	9,366	-0.03%
2019/03/13	16	13.07	0	0.00	13.15	16	9,268	0.17%
2019/03/12	10	13.03	5	13.15	13.00	5	9,091	0.05%
2019/03/08	5	12.80	0	0.00	12.80	5	9,112	0.05%
2019/03/07	6	12.89	0	0.00	12.85	6	9,079	0.07%
2019/03/06	5	13.00	5	13.10	13.05	0	9,066	0.00%
2019/03/05	15	13.18	15	13.45	13.15	0	9,057	0.00%
2019/03/04	0.5	13.00	0	0.00	13.10	0.5	8,887	0.01%
2019/02/26	5	12.90	0	0.00	12.85	5	8,866	0.06%
2019/02/25	11	13.09	0	0.00	13.00	11	8,859	0.12%
2019/02/22	0	0.00	10	13.15	13.15	-10	8,853	-0.11%
2019/02/21	11	13.11	5	13.20	12.90	6	8,753	0.07%
2019/02/20	4	12.86	0	0.00	12.90	4	8,629	0.05%
2019/02/19	6	12.93	5	13.00	12.85	1	8,593	0.01%
2019/02/18	10	13.00	0	0.00	12.85	10	8,521	0.12%
2019/02/15	5	13.25	5	13.40	13.10	0	8,447	0.00%
2019/02/14	37	13.42	30	13.41	13.20	7	8,325	0.08%
2019/02/13	5	12.90	30	13.00	13.00	-25	7,857	-0.32%
2019/02/12	0	0.00	10	12.58	12.70	-10	7,717	-0.13%
2019/02/11	10	12.23	0	0.00	12.25	10	7,616	0.13%
2019/01/30	5	12.20	0	0.00	12.20	5	7,617	0.07%
2019/01/29	10	12.35	12	12.40	12.30	-2	7,570	-0.03%
2019/01/24	0	0.00	5	12.40	12.50	-5	7,251	-0.07%
2019/01/23	6	12.28	15	12.38	12.40	-9	7,226	-0.12%
2019/01/22	6	12.19	5	12.30	12.30	1	7,167	0.01%
2019/01/18	0	0.00	2	12.25	12.30	-2	7,118	-0.03%
2019/01/17	10	12.65	10	12.75	12.45	0	7,081	0.00%
2019/01/16	26	12.30	25	12.30	12.50	1	7,001	0.01%
2019/01/15	13	12.85	15	12.95	12.55	-2	6,863	-0.03%
2019/01/14	12	12.64	4	12.75	12.70	8	6,417	0.12%
2019/01/11	15	12.85	5	13.00	12.60	10	6,353	0.16%
2019/01/10	16	13.00	12	13.01	12.95	4	6,139	0.07%
2019/01/09	0	0.00	65	13.02	13.10	-65	5,724	-1.14%
2019/01/08	7	12.00	8	12.07	12.00	-1	4,922	-0.02%
2019/01/07	15	12.00	0	0.00	11.95	15	4,858	0.31%
2019/01/04	18	11.98	0	0.00	12.00	18	4,802	0.37%
2019/01/03	17	11.94	24	11.98	11.90	-7	4,804	-0.15%
2019/01/02	13	12.04	11	12.18	12.05	2	4,712	0.04%
2018/12/28	15	12.05	14	12.10	12.05	1	4,475	0.02%
2018/12/27	2	11.65	17	12.02	12.20	-15	3,741	-0.40%
2018/12/26	12	10.93	12	11.08	11.10	0	3,178	0.00%
2018/12/25	17	10.97	6	11.05	10.90	11	3,041	0.36%
2018/12/24	4	11.14	22	11.19	11.20	-18	3,024	-0.60%
2018/12/22	12	10.85	12	10.93	10.90	0	3,032	0.00%
2018/12/21	20	10.83	24	10.85	10.85	-4	3,065	-0.13%
2018/12/20	12	11.20	7	11.21	11.00	5	3,120	0.16%
2018/12/19	6	11.45	11	11.57	11.35	-5	3,087	-0.16%
2018/12/18	2	11.50	0	0.00	11.35	2	3,044	0.07%
2018/12/17	16	11.71	6	11.60	11.50	10	3,041	0.33%
2018/12/14	6	11.50	2	11.50	11.50	4	3,015	0.13%
2018/12/13	30	11.85	41	11.79	11.70	-11	3,009	-0.37%
2018/12/12	12	11.85	22	11.96	11.95	-10	2,954	-0.34%
2018/12/11	13	11.81	2	11.98	11.80	11	2,826	0.39%
2018/12/10	38	11.88	24	12.11	11.80	14	2,730	0.51%
2018/12/07	6	11.65	16	11.68	11.80	-10	2,268	-0.44%
2018/12/06	11	11.06	0	0.00	10.75	11	2,024	0.54%
2018/12/05	0	0.00	10	11.45	11.30	-10	2,003	-0.50%
2018/12/04	8	11.53	5.5	11.41	11.50	2.5	2,041	0.12%
2018/12/03	2	11.35	5	11.33	11.30	-3	2,027	-0.15%
2018/11/29	18	11.15	32	11.24	11.00	-14	2,028	-0.69%
2018/11/28	6	11.05	6	11.20	11.05	0	2,019	0.00%
2018/11/27	0	0.00	53	10.94	10.95	-53	2,022	-2.62%
2018/11/26	15	11.05	6	10.95	10.90	9	2,032	0.44%
2018/11/23	22	10.70	6	10.75	10.60	16	2,007	0.80%
2018/11/22	22	10.86	56	11.00	10.80	-34	2,011	-1.69%
2018/11/21	0	0.00	11	10.89	10.80	-11	2,009	-0.55%
2018/11/20	6	10.55	11	10.58	10.55	-5	1,981	-0.25%
2018/11/19	12	10.55	6	10.65	10.55	6	1,996	0.30%
2018/11/16	7	10.46	6	10.55	10.55	1	2,013	0.05%
2018/11/15	6	10.20	12	10.35	10.40	-6	2,020	-0.30%
2018/11/14	6	10.35	11	10.42	10.35	-5	2,026	-0.25%
2018/11/07	0	0.00	11	10.33	10.45	-11	2,134	-0.52%
2018/11/02	0	0.00	5	10.30	10.15	-5	2,363	-0.21%
2018/11/01	18	10.22	22	10.26	10.20	-4	2,425	-0.16%
2018/10/31	0	0.00	5	10.10	10.05	-5	2,551	-0.20%
2018/10/30	0	0.00	5	9.85	9.90	-5	2,597	-0.19%
2018/10/25	5	9.80	0	0.00	9.72	5	2,684	0.19%
2018/10/24	0	0.00	5	10.05	10.00	-5	2,704	-0.18%
2018/10/23	12	10.00	6	10.10	9.98	6	2,783	0.22%
2018/10/22	0	0.00	11	10.15	10.15	-11	2,861	-0.38%
2018/10/19	0	0.00	6	10.00	9.97	-6	3,194	-0.19%
2018/10/18	6	10.05	6	10.10	10.00	0	3,234	0.00%
2018/10/17	6	10.10	6	10.20	10.05	0	3,249	0.00%
2018/10/16	6	10.00	0	0.00	10.00	6	3,302	0.18%
2018/10/12	9	9.93	17	9.79	10.00	-8	3,625	-0.22%
2018/10/11	107	9.62	12	9.83	9.51	95	3,709	2.56%	大買/
2018/10/09	5	10.45	6	10.65	10.55	-1	3,635	-0.03%
2018/10/08	5	10.70	0	0.00	10.65	5	3,621	0.14%
2018/10/05	14	11.13	6	11.25	10.85	8	3,693	0.22%
2018/10/04	5	11.30	1	11.30	11.35	4	3,676	0.11%
2018/10/03	17	11.46	6	11.50	11.45	11	3,705	0.30%
2018/10/02	6	11.55	30	11.60	11.55	-24	3,775	-0.64%
2018/10/01	6	11.75	11	11.80	11.65	-5	3,821	-0.13%
2018/09/28	29	11.54	30	11.64	11.65	-1	3,878	-0.03%
2018/09/27	12	11.40	22	11.55	11.65	-10	3,936	-0.25%
2018/09/26	6	11.20	6	11.30	11.30	0	3,991	0.00%
2018/09/25	0	0.00	5	11.30	11.20	-5	4,028	-0.12%
2018/09/21	6	11.20	6	11.25	11.20	0	4,068	0.00%
2018/09/20	11	11.13	5	11.30	11.15	6	4,146	0.14%
2018/09/19	6	11.25	17	11.33	11.25	-11	4,176	-0.26%
2018/09/18	5	11.15	0	0.00	11.15	5	4,290	0.12%
2018/09/17	12	11.18	6	11.25	11.20	6	4,953	0.12%
2018/09/14	6	11.25	6	11.30	11.25	0	5,189	0.00%
2018/09/13	6	11.20	6	11.25	11.10	0	5,298	0.00%
2018/09/12	11	11.10	6	11.15	11.10	5	5,387	0.09%
2018/09/11	5	11.25	0	0.00	11.15	5	5,616	0.09%
2018/09/10	32	11.13	3	11.45	11.10	29	5,833	0.50%
2018/09/07	23	11.64	8	11.75	11.45	15	5,922	0.25%
2018/09/06	12	11.90	12	11.95	11.85	0	6,068	0.00%
2018/09/04	5	11.80	0	0.00	11.90	5	6,372	0.08%
2018/09/03	6	12.10	0	0.00	11.80	6	6,623	0.09%
2018/08/31	6	12.05	18	12.07	12.15	-12	6,757	-0.18%
2018/08/30	36	12.08	24	12.15	12.05	12	7,089	0.17%
2018/08/29	18	12.05	12	12.15	12.00	6	7,542	0.08%
2018/08/28	15	12.07	0	0.00	12.05	15	7,856	0.19%
2018/08/27	0	0.00	16	11.94	12.05	-16	8,213	-0.19%
2018/08/24	12	11.75	0	0.00	11.75	12	8,472	0.14%
2018/08/23	6	11.65	12	11.70	11.80	-6	9,256	-0.06%
2018/08/22	12	11.60	6	11.65	11.60	6	9,644	0.06%
2018/08/21	0	0.00	6	11.40	11.70	-6	10,707	-0.06%
2018/08/20	12	11.35	6	11.45	11.30	6	11,423	0.05%
2018/08/17	15	11.60	0	0.00	11.60	15	11,446	0.13%
2018/08/16	6	11.35	12	11.43	11.55	-6	11,452	-0.05%
2018/08/15	23	11.66	0	0.00	11.50	23	11,468	0.20%
2018/08/14	40	11.67	48	11.77	11.85	-8	11,496	-0.07%
2018/08/13	2	11.75	6	11.50	11.70	-4	11,519	-0.03%
2018/08/09	6	12.67	5	12.70	12.65	1	11,474	0.01%
2018/08/07	13	13.12	1	13.10	12.90	12	11,535	0.10%
2018/08/06	21	13.63	16	13.76	13.65	5	11,524	0.04%
2018/08/02	19	13.77	6	13.80	13.55	13	11,713	0.11%
2018/07/31	10	13.91	10	13.95	13.85	0	11,793	0.00%
2018/07/30	8	14.11	5	14.25	13.90	3	11,765	0.03%
2018/07/27	3	14.00	5	13.98	13.95	-2	11,709	-0.02%
2018/07/26	5	14.18	1	14.25	14.15	4	11,777	0.03%
2018/07/25	0	0.00	5	13.70	13.75	-5	11,423	-0.04%
2018/07/23	7	13.60	1	13.40	13.45	6	11,384	0.05%
2018/07/19	10	13.55	16	13.67	14.10	-6	11,148	-0.05%
2018/07/18	1	13.60	5	13.40	13.55	-4	11,136	-0.04%
2018/07/17	5	13.25	0	0.00	13.20	5	11,029	0.05%
2018/07/16	2	13.40	1	13.40	13.45	1	10,985	0.01%
2018/07/13	1	13.50	5	13.35	13.45	-4	10,974	-0.04%
2018/07/12	30	13.16	26	13.24	13.20	4	10,896	0.04%
2018/07/11	0	0.00	5	13.35	13.15	-5	10,897	-0.05%
2018/07/10	0	0.00	9	13.56	13.55	-9	10,881	-0.08%
2018/07/09	15	13.35	17	13.43	13.40	-2	10,827	-0.02%
2018/07/06	15	12.95	11	13.32	13.40	4	10,787	0.04%
2018/07/05	38	13.21	41	13.28	13.05	-3	10,751	-0.03%
2018/07/04	6	13.64	10	13.85	13.55	-4	10,676	-0.04%
2018/07/03	5	13.60	5	13.70	13.50	0	10,551	0.00%
2018/07/02	10	13.65	6	13.77	13.65	4	10,540	0.04%
2018/06/29	1	14.00	10	13.90	13.90	-9	10,606	-0.08%
2018/06/28	10	13.63	15	13.80	13.65	-5	10,542	-0.05%
2018/06/27	1	13.85	1	13.50	13.85	0	10,492	0.00%
2018/06/26	14	13.77	25	13.73	13.70	-11	10,414	-0.11%
2018/06/25	16	13.77	20	13.36	13.30	-4	9,758	-0.04%
2018/06/22	10	14.48	5	14.85	14.25	5	9,550	0.05%
2018/06/21	1	14.90	0	0.00	14.70	1	9,443	0.01%
2018/06/20	12	14.84	11	15.00	14.90	1	9,372	0.01%
2018/06/19	11	14.95	5	15.15	14.95	6	9,163	0.07%
2018/06/15	5	14.60	10	14.70	14.95	-5	9,080	-0.06%
2018/06/14	8	14.74	23	14.78	14.65	-15	8,974	-0.17%
2018/06/13	14	14.60	11	14.40	14.35	3	8,788	0.03%
2018/06/12	5	14.94	10	15.00	14.80	-5	8,634	-0.06%
2018/06/11	29	15.08	14	15.29	15.20	15	8,501	0.18%
2018/06/08	15	14.95	0	0.00	14.95	15	8,273	0.18%
2018/06/07	13	15.22	0	0.00	15.05	13	8,130	0.16%
2018/06/06	10	15.16	23	15.06	15.40	-13	7,829	-0.17%
2018/06/05	40	14.80	52	14.80	14.70	-12	7,543	-0.16%
2018/06/04	7	15.04	5	15.15	15.35	2	7,316	0.03%
2018/06/01	10	14.65	25	14.81	14.60	-15	6,950	-0.22%
2018/05/31	6	15.65	13	15.47	15.10	-7	6,711	-0.10%
2018/05/30	3	14.65	59	14.36	14.80	-56	5,943	-0.94%
2018/05/29	2	14.25	12	14.72	14.70	-10	5,542	-0.18%
2018/05/28	16	13.74	18	13.54	13.75	-2	4,475	-0.04%
2018/05/24	2	12.40	0	0.00	12.40	2	3,834	0.05%
2018/05/23	5	12.35	0	0.00	12.35	5	3,886	0.13%
2018/05/22	5	12.45	0	0.00	12.35	5	3,857	0.13%
2018/05/21	0	0.00	1	12.40	12.50	-1	3,949	-0.03%
2018/05/18	20	12.40	10	12.38	12.25	10	3,959	0.25%
2018/05/17	20	12.38	5	12.45	12.40	15	3,962	0.38%
2018/05/16	0	0.00	5	12.35	12.25	-5	3,909	-0.13%
2018/05/14	0	0.00	5	12.30	12.25	-5	3,949	-0.13%
2018/05/11	12	12.12	106	12.10	11.95	-94	3,894	-2.41%	大賣/
2018/05/10	5	11.75	10	11.80	11.80	-5	3,763	-0.13%
2018/05/08	3	11.70	21	11.52	11.65	-18	3,953	-0.46%
2018/05/07	12	11.18	6	11.25	11.15	6	3,898	0.15%
2018/05/04	19	11.12	10	11.28	11.15	9	3,938	0.23%
2018/05/03	0	0.00	16	11.18	11.15	-16	3,972	-0.40%
2018/04/30	12	11.00	12	11.05	11.00	0	3,926	0.00%
2018/04/27	6	10.90	12	10.98	10.95	-6	4,028	-0.15%
2018/04/26	10	11.20	0	0.00	10.90	10	4,139	0.24%
2018/04/25	0	0.00	6	11.10	11.15	-6	4,195	-0.14%
2018/04/24	6	11.25	10	11.40	11.25	-4	4,402	-0.09%
2018/04/23	6	11.00	7	11.04	11.10	-1	4,370	-0.02%
2018/04/20	10	11.00	0	0.00	11.00	10	4,433	0.23%
2018/04/19	0	0.00	6	11.00	11.00	-6	4,676	-0.13%
2018/04/17	0	0.00	6	10.90	10.95	-6	4,980	-0.12%
2018/04/13	6	11.45	6	11.55	11.40	0	5,556	0.00%
2018/04/11	5	11.40	5	11.55	11.35	0	7,074	0.00%
2018/04/09	6	11.55	6	11.60	11.40	0	7,521	0.00%
2018/04/03	17	11.48	24	11.53	11.50	-7	7,515	-0.09%
2018/04/02	17	11.51	52	11.66	11.50	-35	7,518	-0.47%
2018/03/31	24	11.41	35	11.47	11.40	-11	7,419	-0.15%
2018/03/30	5	11.45	6	11.50	11.40	-1	7,397	-0.01%
2018/03/29	12	11.35	28	11.40	11.45	-16	7,401	-0.22%
2018/03/28	16	11.24	6	11.30	11.25	10	7,342	0.14%
2018/03/27	24	11.46	17	11.52	11.30	7	7,335	0.10%
2018/03/26	18	11.27	23	11.31	11.30	-5	7,395	-0.07%
2018/03/23	30	11.17	24	11.16	11.15	6	7,383	0.08%
2018/03/22	6	11.55	5	11.60	11.55	1	7,359	0.01%
2018/03/21	6	11.60	31	11.63	11.60	-25	7,332	-0.34%
2018/03/20	48	11.48	21	11.43	11.40	27	7,201	0.37%
2018/03/19	10	11.70	15	11.70	11.70	-5	7,168	-0.07%
2018/03/16	10	11.90	0	0.00	11.75	10	7,160	0.14%
2018/03/15	22	11.93	13	11.96	11.90	9	7,164	0.13%
2018/03/14	22	11.91	27	11.98	12.00	-5	7,265	-0.07%
2018/03/13	36	11.87	18	11.95	11.85	18	7,252	0.25%
2018/03/12	16	11.88	0	0.00	11.90	16	7,235	0.22%
2018/03/09	75	11.86	0	0.00	11.80	75	7,196	1.04%
2018/03/08	10	11.40	110	11.65	11.65	-100	7,025	-1.42%	大賣/
2018/03/07	10	11.45	0	0.00	11.30	10	6,963	0.14%
2018/03/06	6	11.45	10	11.60	11.45	-4	6,981	-0.06%
2018/03/05	10	11.45	10	11.55	11.25	0	7,105	0.00%
2018/03/02	10	11.30	0	0.00	11.40	10	7,130	0.14%
2018/03/01	10	11.30	11	11.48	11.40	-1	7,155	-0.01%
2018/02/27	7	11.53	16	11.61	11.40	-9	7,166	-0.13%
2018/02/26	16	11.43	0	0.00	11.25	16	7,109	0.23%
2018/02/23	6	11.35	6	11.40	11.40	0	7,145	0.00%
2018/02/22	10	11.20	0	0.00	11.20	10	7,097	0.14%
2018/02/21	0	0.00	16	11.06	11.30	-16	7,163	-0.22%
2018/02/12	48	10.73	36	10.78	10.60	12	7,023	0.17%
2018/02/09	0	0.00	6	10.45	10.75	-6	6,977	-0.09%
2018/02/08	16	10.85	0	0.00	10.85	16	6,910	0.23%
2018/02/07	96	11.14	6	11.25	11.05	90	6,926	1.30%
2018/02/06	11	10.77	30	10.85	10.85	-19	6,946	-0.27%
2018/02/05	37	11.89	30	11.95	11.85	7	6,866	0.10%
2018/02/02	5	12.65	0	0.00	12.45	5	6,799	0.07%
2018/02/01	17	12.98	0	0.00	12.85	17	6,761	0.25%
2018/01/31	0	0.00	19	12.92	13.05	-19	6,776	-0.28%
2018/01/30	5	12.75	15	12.77	12.65	-10	6,614	-0.15%
2018/01/26	20	12.65	40	12.70	12.75	-20	6,514	-0.31%
2018/01/25	7	12.66	7	12.67	12.60	0	6,466	0.00%
2018/01/24	30	12.63	30	12.68	12.55	0	6,401	0.00%
2018/01/23	35	12.60	20	12.68	12.55	15	6,370	0.24%
2018/01/22	5	12.55	40	12.58	12.60	-35	6,293	-0.56%
2018/01/19	5	12.55	31	12.59	12.40	-26	6,280	-0.41%
2018/01/18	10	12.75	58	12.80	12.50	-48	6,271	-0.77%
2018/01/17	5	12.50	5	12.60	12.45	0	6,067	0.00%
2018/01/15	10	12.88	5	12.96	12.20	5	5,924	0.08%
2018/01/11	10	13.00	10	13.08	12.95	0	5,662	0.00%
2018/01/10	21	13.20	0	0.00	13.05	21	5,506	0.38%
2018/01/09	5	12.70	6	12.78	12.80	-1	5,365	-0.02%
2018/01/08	14	13.30	36	12.96	13.15	-22	5,139	-0.43%
2018/01/05	10	11.85	5	12.75	12.80	5	4,280	0.12%
2018/01/04	5	11.50	35	11.54	11.65	-30	3,617	-0.83%
2018/01/03	30	11.00	6	10.95	10.95	24	3,259	0.74%
2018/01/02	2	10.70	0	0.00	10.70	2	3,125	0.06%