輔信 (2405)-高橋-龍潭券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
17.95
漲跌
▲0.45
漲幅
+2.57%
成交量
2,746張
產業
上市電腦週邊類股
262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

輔信 (2405)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/04/23	0	0.00	3	17.50	17.50	-3	11,593	-0.03%
2024/04/19	0	0.00	4	18.05	18.05	-4	12,123	-0.03%
2024/04/18	0	0.00	16	18.74	18.65	-16	12,085	-0.13%
2024/04/16	8	18.23	0	0.00	18.10	8	12,067	0.07%
2024/04/15	6	19.44	2	19.30	19.20	4	11,977	0.03%
2024/04/12	14	19.88	4	19.88	19.95	10	11,939	0.08%
2024/04/11	2	19.40	2	19.45	19.50	0	11,835	0.00%
2024/04/10	0	0.00	20	19.70	19.60	-20	11,896	-0.17%
2024/04/09	1	19.20	5	19.27	19.20	-4	11,990	-0.03%
2024/04/08	36	19.28	14	19.28	19.10	22	12,006	0.18%
2024/04/03	1	18.85	1	18.95	18.85	0	11,959	0.00%
2024/04/02	1	19.20	0	0.00	19.15	1	12,401	0.01%
2024/04/01	1	19.30	0	0.00	19.25	1	13,872	0.01%
2024/03/28	4	19.23	0	0.00	19.20	4	15,340	0.03%
2024/03/27	352	19.44	22	19.59	19.35	330	15,290	2.16%	大買/鉅額交易
2024/03/26	2	18.90	0	0.00	18.70	2	15,017	0.01%
2024/03/25	0	0.00	3	19.10	19.20	-3	14,966	-0.02%
2024/03/22	5	19.03	0	0.00	19.00	5	14,960	0.03%
2024/03/21	12	19.46	0	0.00	19.40	12	14,837	0.08%
2024/03/20	22	19.75	40	20.02	20.40	-18	14,056	-0.13%
2024/03/19	5	18.55	0	0.00	18.55	5	13,657	0.04%
2024/03/18	14	18.59	7	18.69	18.80	7	13,687	0.05%
2024/03/15	1	18.10	0	0.00	18.20	1	13,685	0.01%
2024/03/13	0	0.00	1	18.65	18.50	-1	14,020	-0.01%
2024/03/12	3	19.08	0	0.00	19.05	3	14,044	0.02%
2024/03/08	15	18.49	8	18.40	18.50	7	14,043	0.05%
2024/03/07	1	19.25	5	19.31	19.05	-4	14,091	-0.03%
2024/03/06	5	19.90	10	20.05	19.90	-5	14,414	-0.03%
2024/03/05	7	19.77	12	19.89	19.85	-5	14,325	-0.03%
2024/03/04	5	20.13	1	20.35	20.15	4	14,294	0.03%
2024/03/01	50	20.05	2	20.05	20.05	48	14,364	0.33%
2024/02/29	3	20.50	0	0.00	20.45	3	14,458	0.02%
2024/02/27	7	20.26	6	20.86	20.50	1	14,422	0.01%
2024/02/26	58	21.22	35	21.39	21.10	23	14,292	0.16%
2024/02/23	4	20.39	26	20.53	20.55	-22	14,304	-0.15%
2024/02/22	2	19.55	4	19.46	19.30	-2	14,664	-0.01%
2024/02/21	0	0.00	5	19.20	19.15	-5	14,812	-0.03%
2024/02/20	22	19.04	8	19.51	18.80	14	14,974	0.09%
2024/02/19	2	19.53	11	19.44	19.10	-9	13,972	-0.06%
2024/02/16	2	19.08	7	18.91	18.80	-5	13,595	-0.04%
2024/02/15	1	18.10	6	18.04	18.15	-5	13,208	-0.04%
2024/02/01	1	17.20	3	17.27	17.10	-2	13,003	-0.02%
2024/01/31	2	17.10	0	0.00	17.10	2	13,022	0.02%
2024/01/29	0	0.00	5	17.40	17.50	-5	13,036	-0.04%
2024/01/26	0	0.00	4	17.44	17.45	-4	13,029	-0.03%
2024/01/25	1	17.50	0	0.00	17.55	1	13,033	0.01%
2024/01/24	0	0.00	1	17.80	17.80	-1	13,078	-0.01%
2024/01/23	5	17.90	0	0.00	17.90	5	13,110	0.04%
2024/01/22	7	17.87	3	17.70	17.80	4	13,204	0.03%
2024/01/19	6	17.31	3	17.35	17.30	3	13,170	0.02%
2024/01/18	9	17.56	2	17.40	17.40	7	13,357	0.05%
2024/01/17	10	17.86	0	0.00	17.45	10	13,803	0.07%
2024/01/16	24	18.16	9	18.19	17.85	15	14,075	0.11%
2024/01/15	0	0.00	2	17.70	17.95	-2	13,580	-0.01%
2024/01/12	1	17.10	1	17.15	17.15	0	13,488	0.00%
2024/01/11	0	0.00	5	17.70	17.55	-5	13,436	-0.04%
2024/01/10	0	0.00	1	17.60	17.50	-1	13,440	-0.01%
2024/01/09	1	17.65	0	0.00	17.35	1	13,398	0.01%
2024/01/04	2	17.75	8	17.84	17.75	-6	13,373	-0.04%
2024/01/03	11	18.18	1	18.50	18.20	10	13,360	0.07%
2024/01/02	4	18.08	0	0.00	18.05	4	13,194	0.03%
2023/12/29	4	18.24	12	18.29	18.15	-8	13,213	-0.06%
2023/12/28	10	18.40	1	18.70	18.30	9	13,146	0.07%
2023/12/27	87	19.32	101	19.10	19.05	-14	12,781	-0.11%	大賣/
2023/12/26	31	18.91	9	19.13	19.15	22	11,542	0.19%
2023/12/25	1	17.45	1	17.10	17.65	0	10,445	0.00%
2023/12/15	1	17.00	0	0.00	16.90	1	10,494	0.01%
2023/12/14	11	17.34	1	17.20	17.10	10	10,539	0.09%
2023/12/13	0	0.00	6	17.93	17.65	-6	10,516	-0.06%
2023/12/12	0	0.00	10	17.70	17.60	-10	10,777	-0.09%
2023/12/11	1	17.80	0	0.00	17.60	1	10,894	0.01%
2023/12/08	1	17.70	8	17.81	17.80	-7	11,010	-0.06%
2023/12/07	2	16.90	0	0.00	17.15	2	11,079	0.02%
2023/12/06	0	0.00	1	17.00	16.90	-1	11,840	-0.01%
2023/12/05	10	17.09	30	17.06	16.90	-20	12,148	-0.16%
2023/12/04	3	17.35	5	17.27	17.20	-2	12,084	-0.02%
2023/12/01	18	18.05	78	18.00	17.95	-60	11,897	-0.50%
2023/11/29	1	17.60	3	17.48	17.60	-2	11,334	-0.02%
2023/11/28	6	17.40	10	17.29	17.25	-4	11,194	-0.04%
2023/11/27	3	17.38	7	17.52	17.30	-4	11,000	-0.04%
2023/11/24	20	17.26	4	17.58	17.50	16	10,764	0.15%
2023/11/22	56	18.13	4	18.21	17.90	52	10,301	0.50%
2023/11/21	35	17.72	19	17.97	18.05	16	9,476	0.17%
2023/11/20	2	16.98	2	16.93	16.90	0	8,487	0.00%
2023/11/17	4	16.10	7	16.40	16.55	-3	8,165	-0.04%
2023/11/16	0	0.00	1	15.40	15.45	-1	7,829	-0.01%
2023/11/15	1	15.30	3	15.38	15.25	-2	7,844	-0.03%
2023/11/14	1	15.20	1	15.35	15.20	0	7,864	0.00%
2023/11/13	1	15.20	0	0.00	15.20	1	7,891	0.01%
2023/11/10	2	15.30	0	0.00	15.20	2	7,894	0.03%
2023/11/09	2	15.70	0	0.00	15.65	2	7,868	0.03%
2023/11/08	0	0.00	1	16.00	16.00	-1	7,874	-0.01%
2023/11/07	2	16.30	1	16.20	16.35	1	7,897	0.01%
2023/11/06	362	16.07	0.3	16.15	16.15	361.8	7,935	4.56%	大買/鉅額交易
2023/11/03	235	15.82	0	0.00	15.90	235	7,937	2.96%	大買/鉅額交易
2023/11/01	5	15.75	2	16.05	15.55	3	8,008	0.04%
2023/10/30	0	0.00	142	16.52	16.50	-142	8,010	-1.77%	大賣/鉅額交易
2023/10/27	0	0.00	280	16.39	16.15	-280	7,968	-3.51%	大賣/鉅額交易
2023/10/26	2	16.70	186	16.57	16.25	-184	8,143	-2.26%	大賣/鉅額交易
2023/10/25	15	16.81	16	16.80	16.65	-1	8,187	-0.01%
2023/10/24	4	16.55	12	16.24	16.75	-8	8,231	-0.10%
2023/10/23	2	14.90	7	15.15	15.25	-5	9,056	-0.06%
2023/10/20	1	14.75	1	14.65	14.75	0	9,430	0.00%
2023/10/19	1	14.90	0	0.00	14.90	1	9,702	0.01%
2023/10/13	2	15.70	0	0.00	15.75	2	11,534	0.02%
2023/10/12	0	0.00	1	16.30	16.20	-1	11,490	-0.01%
2023/10/11	11	16.15	0	0.00	16.00	11	11,465	0.10%
2023/10/06	2	16.50	18	16.61	16.65	-16	11,430	-0.14%
2023/10/05	1	16.35	32	16.65	16.35	-31	11,382	-0.27%
2023/10/04	5	16.47	4	16.44	16.45	1	11,314	0.01%
2023/10/03	269.3	16.70	4	16.50	16.25	265.3	11,322	2.34%	大買/鉅額交易
2023/10/02	319	16.48	4	16.70	16.65	315	11,301	2.79%	大買/鉅額交易
2023/09/26	11	15.85	0	0.00	15.80	11	11,060	0.10%
2023/09/25	0	0.00	185	16.12	16.10	-185	11,084	-1.67%	大賣/鉅額交易
2023/09/22	0	0.00	6	15.84	16.05	-6	11,063	-0.05%
2023/09/21	5	15.60	1	15.60	15.60	4	11,061	0.04%
2023/09/20	1	16.00	2	15.73	15.75	-1	11,230	-0.01%
2023/09/19	0	0.00	4	15.86	16.00	-4	11,290	-0.04%
2023/09/15	14	16.25	1	15.95	16.25	13	11,741	0.11%
2023/09/14	1	15.70	1	15.75	15.70	0	11,824	0.00%
2023/09/13	38	15.52	1	15.95	15.65	37	11,935	0.31%
2023/09/12	64	15.64	10	15.38	15.60	54	12,010	0.45%
2023/09/11	17	15.75	10	15.96	16.05	7	11,731	0.06%
2023/09/08	2	14.90	19	15.12	15.15	-17	11,132	-0.15%
2023/09/07	85	14.00	0	0.00	13.80	85	10,773	0.79%
2023/09/06	25	14.05	0	0.00	14.05	25	10,774	0.23%
2023/09/05	0	0.00	10	14.00	14.10	-10	10,751	-0.09%
2023/09/01	12	14.00	0	0.00	13.95	12	10,700	0.11%
2023/08/31	2	13.90	0	0.00	14.00	2	10,696	0.02%
2023/08/28	2	14.55	0	0.00	14.20	2	10,651	0.02%
2023/08/24	0	0.00	3	15.12	14.90	-3	10,582	-0.03%
2023/08/22	2	14.65	4	14.85	14.65	-2	10,533	-0.02%
2023/08/21	2	14.75	2	15.00	14.95	0	10,502	0.00%
2023/08/17	0	0.00	1	14.95	14.95	-1	10,451	-0.01%
2023/08/16	0	0.00	3	14.47	14.45	-3	10,395	-0.03%
2023/08/15	0	0.00	5	14.45	14.50	-5	10,366	-0.05%
2023/08/14	4	14.30	14	14.17	14.20	-10	10,341	-0.10%
2023/08/11	0	0.00	3	14.67	14.50	-3	10,290	-0.03%
2023/08/10	5	15.05	52	14.95	14.80	-47	10,203	-0.46%
2023/08/09	3	15.03	0	0.00	14.90	3	10,106	0.03%
2023/08/08	22	15.22	22	15.56	15.20	0	10,048	0.00%
2023/08/07	8	15.33	11	15.22	15.25	-3	9,989	-0.03%
2023/08/04	2	15.10	2	15.15	15.15	0	9,921	0.00%
2023/08/02	42	15.26	1	15.05	15.05	41	9,869	0.42%
2023/08/01	6	15.52	34	15.80	15.50	-28	9,718	-0.29%
2023/07/31	17	15.94	4	16.43	15.65	13	9,589	0.14%
2023/07/28	12	16.25	6	16.29	16.10	6	9,302	0.06%
2023/07/27	38	17.52	9	17.76	16.95	29	8,969	0.32%
2023/07/26	37.1	17.36	19	17.64	17.10	18.1	8,348	0.22%
2023/07/25	3	16.15	9	16.27	16.65	-6	7,099	-0.08%
2023/07/24	13	15.48	4	15.65	15.35	9	6,678	0.13%
2023/07/21	9	15.37	11	15.53	15.00	-2	6,374	-0.03%
2023/07/20	13	15.68	16	15.78	16.15	-3	5,937	-0.05%
2023/07/19	3	14.60	36	15.13	15.25	-33	5,092	-0.65%
2023/07/18	4	14.48	3	14.40	13.90	1	4,587	0.02%
2023/07/14	1	13.55	2.1	13.65	13.65	-1.1	4,502	-0.02%
2023/07/13	13	13.50	0	0.00	13.70	13	4,502	0.29%
2023/07/11	1	13.55	1	13.50	13.45	0	4,407	0.00%
2023/07/10	6	13.63	3	13.50	13.55	3	4,412	0.07%
2023/07/07	3	14.40	0	0.00	14.30	3	4,315	0.07%
2023/07/06	1	14.65	1	14.80	14.75	0	4,227	0.00%
2023/07/05	0	0.00	2	14.90	14.80	-2	4,162	-0.05%
2023/07/04	3	14.57	2	14.75	14.60	1	4,074	0.02%
2023/07/03	1	14.75	4	14.80	14.70	-3	3,975	-0.08%
2023/06/30	11	14.67	7	14.69	14.70	4	3,856	0.10%
2023/06/29	1	14.75	13	14.84	14.75	-12	3,814	-0.31%
2023/06/28	2	14.90	12	14.77	14.75	-10	3,729	-0.27%
2023/06/27	0	0.00	7	14.48	14.85	-7	3,509	-0.20%
2023/06/26	24	14.51	3	14.43	14.45	21	3,315	0.63%
2023/06/21	4	15.03	1	14.80	15.20	3	3,031	0.10%
2023/06/20	5	15.10	10	15.14	15.05	-5	2,650	-0.19%
2023/06/19	6	14.71	11	14.59	14.55	-5	2,214	-0.23%
2023/06/16	8	13.89	13	13.78	14.25	-5	1,927	-0.26%
2023/06/15	13	13.58	15	13.55	13.55	-2	1,636	-0.12%
2023/06/14	22	13.42	4	13.76	13.90	18	1,510	1.19%
2023/06/09	0	0.00	1	12.75	12.70	-1	1,222	-0.08%
2023/06/01	0	0.00	1	12.65	12.70	-1	1,471	-0.07%
2023/05/30	2	12.50	0	0.00	12.50	2	1,478	0.14%
2023/05/25	2	12.45	0	0.00	12.45	2	1,472	0.14%
2023/05/15	2	11.85	0	0.00	11.85	2	1,740	0.11%
2023/05/04	5	12.75	0	0.00	12.80	5	1,879	0.27%
2023/04/25	4	12.54	14	12.30	12.30	-10	1,891	-0.53%
2023/04/24	0	0.00	1	12.60	12.65	-1	1,912	-0.05%
2023/04/21	2	12.53	0	0.00	12.60	2	1,912	0.10%
2023/04/20	5	13.04	1	12.85	12.85	4	1,883	0.21%
2023/04/19	4	13.26	1	13.35	13.25	3	1,830	0.16%
2023/04/18	7	13.01	0	0.00	13.00	7	1,753	0.40%
2023/04/17	1	13.00	0	0.00	13.00	1	1,713	0.06%
2023/04/13	0	0.00	3	12.93	12.85	-3	1,668	-0.18%
2023/04/12	0	0.00	1	12.80	12.75	-1	1,621	-0.06%
2023/04/11	0	0.00	5	12.40	12.50	-5	1,595	-0.31%
2023/04/07	3	12.20	0	0.00	12.15	3	1,589	0.19%
2023/03/30	0	0.00	3	12.20	12.20	-3	1,582	-0.19%
2023/03/27	2	12.48	1	12.55	12.45	1	1,613	0.06%
2023/03/24	1	12.45	3	12.50	12.40	-2	1,623	-0.12%
2023/03/23	0	0.00	1	12.40	12.35	-1	1,617	-0.06%
2023/03/22	3	12.35	0	0.00	12.35	3	1,622	0.18%
2023/03/21	5	12.22	0	0.00	12.30	5	1,624	0.31%
2023/03/20	1	12.05	0	0.00	12.15	1	1,621	0.06%
2023/03/10	0	0.00	1	12.60	12.60	-1	1,744	-0.06%
2023/03/09	1	12.90	0	0.00	12.85	1	1,781	0.06%
2023/03/06	3	12.75	5	12.87	12.90	-2	1,623	-0.12%
2023/03/03	0	0.00	5	12.65	12.65	-5	1,605	-0.31%
2023/02/23	0	0.00	1	12.75	12.75	-1	1,623	-0.06%
2023/02/22	0	0.00	1	12.70	12.70	-1	1,630	-0.06%
2023/02/21	0	0.00	3	12.95	12.85	-3	1,644	-0.18%
2023/02/20	0	0.00	6	12.81	12.80	-6	1,653	-0.36%
2023/02/17	0	0.00	12	12.82	12.80	-12	1,651	-0.73%
2023/02/15	10	12.59	0	0.00	12.55	10	1,709	0.58%
2023/02/14	2	12.80	0	0.00	12.80	2	1,711	0.12%
2023/02/13	1	12.90	5	13.00	12.90	-4	1,659	-0.24%
2023/02/10	10	12.50	1	12.80	12.70	9	1,692	0.53%
2023/02/09	2	12.38	0	0.00	12.25	2	1,856	0.11%
2023/02/08	0	0.00	10	12.45	12.45	-10	1,888	-0.53%
2023/02/06	5	12.30	0	0.00	12.30	5	1,846	0.27%
2023/02/03	5	12.35	0	0.00	12.40	5	1,857	0.27%
2023/02/02	0	0.00	2	12.30	12.40	-2	1,855	-0.11%
2023/01/30	0	0.00	1	11.70	11.85	-1	1,836	-0.05%
2023/01/13	1	11.75	0	0.00	11.75	1	1,849	0.05%
2023/01/12	2	12.00	0	0.00	11.95	2	1,858	0.11%
2023/01/11	0	0.00	5	11.80	11.80	-5	1,833	-0.27%
2023/01/04	0	0.00	1	11.80	11.80	-1	1,958	-0.05%
2023/01/03	0	0.00	2	11.75	11.75	-2	1,993	-0.10%
2022/12/14	1	12.55	0	0.00	12.60	1	2,686	0.04%
2022/12/13	0	0.00	14	12.61	12.50	-14	2,702	-0.52%
2022/12/09	0	0.00	2	12.70	12.65	-2	2,781	-0.07%
2022/12/06	2	12.75	0	0.00	12.75	2	2,908	0.07%
2022/12/02	0	0.00	1	13.35	13.45	-1	2,986	-0.03%
2022/12/01	1	13.20	1	13.35	13.15	0	3,060	0.00%
2022/11/29	2	12.90	9	12.90	12.85	-7	3,302	-0.21%
2022/11/28	1	12.80	2	12.90	12.90	-1	3,896	-0.03%
2022/11/23	0	0.00	12	12.70	12.65	-12	4,875	-0.25%
2022/11/21	2	12.65	0	0.00	12.65	2	5,308	0.04%
2022/11/17	0	0.00	6	12.91	12.85	-6	6,705	-0.09%
2022/11/16	2	12.65	0	0.00	12.80	2	6,759	0.03%
2022/11/15	1	12.80	0	0.00	12.80	1	6,915	0.01%
2022/11/14	0	0.00	3	12.92	12.95	-3	6,935	-0.04%
2022/11/11	1	12.75	0	0.00	12.65	1	6,944	0.01%
2022/11/10	2	12.65	0	0.00	12.80	2	7,024	0.03%
2022/11/09	11	12.95	5	12.90	12.85	6	7,213	0.08%
2022/11/08	2	13.10	1	13.15	13.00	1	7,223	0.01%
2022/11/07	1	12.45	13	12.49	12.40	-12	7,105	-0.17%
2022/11/03	0	0.00	2	11.70	11.85	-2	6,989	-0.03%
2022/11/02	2	11.75	1	11.65	11.75	1	7,026	0.01%
2022/11/01	1	11.55	0	0.00	11.65	1	7,118	0.01%
2022/10/27	0	0.00	1	11.30	11.50	-1	7,263	-0.01%
2022/10/25	2	11.40	0	0.00	11.30	2	7,328	0.03%
2022/10/24	0	0.00	2	11.55	11.40	-2	7,424	-0.03%
2022/10/21	1	11.30	0	0.00	11.30	1	7,645	0.01%
2022/10/20	3	11.43	0	0.00	11.55	3	7,686	0.04%
2022/10/18	0	0.00	12	11.91	11.95	-12	7,725	-0.16%
2022/10/17	5	11.59	2	11.63	11.90	3	7,773	0.04%
2022/10/14	1	11.85	0	0.00	11.90	1	7,811	0.01%
2022/10/13	2	12.20	0	0.00	11.55	2	7,816	0.03%
2022/10/11	17	12.39	1	12.45	12.40	16	7,831	0.20%
2022/10/07	3	12.88	22	12.90	12.95	-19	7,911	-0.24%
2022/10/06	11	12.51	0	0.00	12.65	11	7,693	0.14%
2022/10/05	10	12.80	7	12.65	12.55	3	7,925	0.04%
2022/10/04	3	12.65	2	12.90	12.75	1	7,915	0.01%
2022/10/03	2	12.45	0	0.00	12.50	2	7,861	0.03%
2022/09/30	0	0.00	5	12.10	12.45	-5	7,877	-0.06%
2022/09/28	2	12.30	7	12.20	12.10	-5	7,871	-0.06%
2022/09/26	2	13.05	3	12.75	12.65	-1	7,826	-0.01%
2022/09/23	3	13.47	0	0.00	13.40	3	7,802	0.04%
2022/09/22	6	13.90	0	0.00	13.95	6	7,778	0.08%
2022/09/21	2	13.90	6	13.85	13.80	-4	7,875	-0.05%
2022/09/20	1	13.95	0	0.00	14.10	1	7,935	0.01%
2022/09/19	2	13.80	0	0.00	13.80	2	7,961	0.03%
2022/09/16	1	13.95	0	0.00	13.90	1	7,956	0.01%
2022/09/15	1	14.25	1	14.65	14.30	0	7,954	0.00%
2022/09/14	1	14.20	1	14.20	14.30	0	7,930	0.00%
2022/09/13	8	14.48	2	14.75	14.45	6	7,923	0.08%
2022/09/12	9	14.56	0	0.00	14.55	9	7,918	0.11%
2022/09/08	1	14.80	4	14.94	15.00	-3	7,853	-0.04%
2022/09/07	2	14.70	9	14.72	14.80	-7	7,843	-0.09%
2022/09/06	8	14.93	2	15.00	14.60	6	7,763	0.08%
2022/09/05	12	15.50	0	0.00	15.30	12	7,670	0.16%
2022/09/02	21	16.20	23	16.19	15.85	-2	7,605	-0.03%
2022/09/01	12	15.77	3	16.02	15.50	9	7,048	0.13%
2022/08/31	45	15.82	28	15.94	15.90	17	6,894	0.25%
2022/08/30	11	15.94	18	15.83	16.10	-7	6,706	-0.10%
2022/08/29	3	14.62	2	14.68	14.65	1	6,612	0.02%
2022/08/26	7	15.56	10	15.78	15.40	-3	6,490	-0.05%
2022/08/25	74	16.09	54	16.18	15.70	20	6,247	0.32%
2022/08/24	11	15.40	3	15.95	15.95	8	5,302	0.15%
2022/08/23	2	14.48	0	0.00	14.50	2	4,883	0.04%
2022/08/22	4	14.48	2	14.65	14.55	2	4,877	0.04%
2022/08/19	0	0.00	1	14.35	14.40	-1	4,782	-0.02%
2022/08/18	0	0.00	10	14.40	14.30	-10	4,992	-0.20%
2022/08/17	4	14.45	0	0.00	14.40	4	5,263	0.08%
2022/08/16	4	14.43	5	14.32	14.45	-1	5,881	-0.02%
2022/08/15	0	0.00	3	14.10	13.95	-3	5,949	-0.05%
2022/08/12	7	13.78	4	13.75	13.75	3	6,031	0.05%
2022/08/10	0	0.00	5	14.20	14.20	-5	6,563	-0.08%
2022/08/08	3	13.95	5	14.05	14.05	-2	6,551	-0.03%
2022/08/05	0	0.00	1	13.85	13.70	-1	6,466	-0.02%
2022/08/04	0	0.00	5	13.34	13.20	-5	6,448	-0.08%
2022/08/03	3	13.47	0	0.00	13.35	3	6,423	0.05%
2022/07/29	9	13.73	0	0.00	13.65	9	6,338	0.14%
2022/07/28	4	14.04	5	13.84	13.90	-1	6,246	-0.02%
2022/07/22	2	13.15	1	13.15	13.30	1	5,951	0.02%
2022/07/18	1	12.70	0	0.00	12.75	1	5,909	0.02%
2022/07/13	0	0.00	4	12.38	12.50	-4	5,936	-0.07%
2022/07/12	4	12.13	0	0.00	12.05	4	6,007	0.07%
2022/07/05	0	0.00	2	12.10	12.35	-2	6,167	-0.03%
2022/07/04	2	11.85	0	0.00	11.80	2	6,134	0.03%
2022/06/30	0	0.00	5	12.44	12.40	-5	6,143	-0.08%
2022/06/29	2	12.95	0	0.00	12.95	2	6,131	0.03%
2022/06/28	3	13.03	0	0.00	12.85	3	5,996	0.05%
2022/06/27	1	13.05	0	0.00	13.00	1	5,971	0.02%
2022/06/13	5	13.34	0	0.00	13.30	5	5,787	0.09%
2022/06/10	0	0.00	1	13.95	13.75	-1	5,753	-0.02%
2022/06/09	3	14.00	2	14.20	14.15	1	5,790	0.02%
2022/06/07	0	0.00	4	14.16	14.00	-4	5,809	-0.07%
2022/06/06	0	0.00	3	13.70	13.65	-3	5,475	-0.05%
2022/06/01	1	13.70	2	13.55	13.60	-1	5,482	-0.02%
2022/05/27	0	0.00	1	13.75	13.60	-1	5,370	-0.02%
2022/05/26	6	13.66	0	0.00	13.80	6	5,304	0.11%
2022/05/25	8	13.96	1	13.95	13.70	7	5,066	0.14%
2022/05/24	5	14.09	10	14.40	13.50	-5	4,802	-0.10%
2022/05/23	2	13.05	4	13.61	14.15	-2	4,071	-0.05%
2022/05/20	1	13.25	10	13.21	12.90	-9	3,816	-0.24%
2022/05/19	22	12.83	10	13.10	13.25	12	3,694	0.32%
2022/05/18	7	13.01	6	13.08	13.25	1	3,523	0.03%
2022/05/13	0	0.00	1	12.00	12.00	-1	3,049	-0.03%
2022/05/11	0	0.00	82	12.00	12.10	-82	3,028	-2.71%
2022/05/05	5	12.55	0	0.00	12.35	5	3,126	0.16%
2022/05/04	2	12.30	5	12.20	12.20	-3	3,138	-0.10%
2022/04/28	2	12.35	2	12.45	12.35	0	3,268	0.00%
2022/04/26	2	12.85	0	0.00	12.80	2	3,294	0.06%
2022/04/22	1	13.70	0	0.00	13.55	1	3,462	0.03%
2022/04/21	0	0.00	3	13.95	13.85	-3	3,518	-0.09%
2022/04/20	1	13.85	1	14.15	13.90	0	3,531	0.00%
2022/04/19	85	14.27	3	14.15	14.15	82	3,545	2.31%
2022/04/18	16	14.81	100	14.59	14.55	-84	3,609	-2.33%
2022/04/15	15	13.90	2	14.20	13.90	13	3,442	0.38%
2022/04/13	0	0.00	17	13.20	13.50	-17	3,786	-0.45%
2022/04/06	3	14.03	4	14.00	14.15	-1	5,137	-0.02%
2022/04/01	5	13.95	1	13.90	13.90	4	5,280	0.08%
2022/03/31	1	14.00	0	0.00	14.00	1	5,379	0.02%
2022/03/28	0	0.00	5	13.95	13.95	-5	5,791	-0.09%
2022/03/23	2	14.35	5	14.40	14.25	-3	6,153	-0.05%
2022/03/22	0	0.00	1	14.30	14.20	-1	6,318	-0.02%
2022/03/17	2	14.45	1	14.40	14.30	1	7,767	0.01%
2022/03/16	0	0.00	4	14.13	14.40	-4	8,284	-0.05%
2022/03/15	2	14.20	0	0.00	14.10	2	8,879	0.02%
2022/03/14	25	15.12	1	14.70	14.75	24	9,054	0.27%
2022/03/11	12	15.34	1	15.20	15.40	11	8,975	0.12%
2022/03/08	14	13.44	6	13.25	13.05	8	8,868	0.09%
2022/03/02	0	0.00	2	13.60	13.65	-2	8,833	-0.02%
2022/03/01	0	0.00	1	13.75	13.75	-1	8,905	-0.01%
2022/02/25	1	13.65	0	0.00	13.45	1	8,895	0.01%
2022/02/21	0	0.00	1	14.20	14.35	-1	8,801	-0.01%
2022/02/17	6	14.68	0	0.00	14.45	6	8,778	0.07%
2022/02/10	1	14.80	4	15.00	14.80	-3	8,718	-0.03%
2022/02/09	2	14.95	1	15.00	14.95	1	8,689	0.01%
2022/02/08	0	0.00	2	14.25	14.50	-2	8,653	-0.02%
2022/02/07	4	13.55	0	0.00	14.40	4	8,637	0.05%
2022/01/26	0	0.00	10	14.15	14.15	-10	8,577	-0.12%
2022/01/21	1	14.90	2	14.80	14.55	-1	8,479	-0.01%
2022/01/20	0	0.00	1	15.30	15.20	-1	8,424	-0.01%
2022/01/19	2	15.15	10	15.18	15.25	-8	8,418	-0.10%
2022/01/18	6	15.49	2	15.35	15.40	4	8,385	0.05%
2022/01/17	0	0.00	11	15.72	16.15	-11	8,281	-0.13%
2022/01/14	0	0.00	1	14.60	14.80	-1	8,150	-0.01%
2022/01/13	22	15.22	4	15.30	15.15	18	8,044	0.22%
2022/01/12	6	15.90	3	15.53	15.50	3	7,967	0.04%
2022/01/11	0	0.00	9	16.05	15.40	-9	7,881	-0.11%
2022/01/10	3	15.87	0	0.00	16.20	3	7,734	0.04%
2022/01/07	3	17.22	11	16.59	16.60	-8	7,596	-0.11%
2022/01/06	4	18.24	4	17.90	18.05	0	7,325	0.00%
2022/01/05	8	19.45	6	19.60	18.95	2	7,129	0.03%
2022/01/04	2	18.35	3	18.52	18.90	-1	6,818	-0.01%
2022/01/03	34	19.34	41	19.02	18.85	-7	6,724	-0.10%
2021/12/30	21	20.28	2	20.10	20.30	19	6,467	0.29%
2021/12/29	27	20.34	8	20.24	20.40	19	5,980	0.32%
2021/12/28	12	19.51	0	0.00	19.30	12	5,674	0.21%
2021/12/27	5	20.00	4	19.90	19.70	1	5,504	0.02%
2021/12/24	0	0.00	14	19.39	19.70	-14	5,393	-0.26%
2021/12/23	21	19.45	2	19.00	19.25	19	5,230	0.36%
2021/12/22	14	19.24	2	19.00	19.15	12	5,115	0.23%
2021/12/21	1	18.30	1	17.80	18.60	0	4,899	0.00%
2021/12/20	29	17.98	20	17.50	17.70	9	4,779	0.19%
2021/12/17	5	18.78	5	18.90	18.30	0	4,599	0.00%
2021/12/16	1	18.90	40	18.77	18.80	-39	4,456	-0.88%
2021/12/15	24	19.06	27	19.01	19.10	-3	4,262	-0.07%
2021/12/14	57	19.80	33	19.80	20.20	24	3,860	0.62%
2021/12/13	10	18.60	5	18.60	18.60	5	2,868	0.17%
2021/12/10	7	16.54	19	16.94	16.95	-12	2,728	-0.44%
2021/12/09	75	15.35	12	15.20	15.45	63	2,147	2.93%
2021/12/08	11	14.05	15	13.56	14.05	-4	1,511	-0.26%
2021/12/07	0	0.00	4	12.79	12.80	-4	1,273	-0.31%
2021/12/02	6	12.96	0	0.00	13.00	6	1,187	0.51%
2021/11/29	0	0.00	10	12.10	11.90	-10	1,054	-0.95%
2021/11/26	2	12.40	10	12.40	12.30	-8	1,030	-0.78%
2021/11/25	10	12.83	5	12.80	12.85	5	982	0.51%
2021/11/22	3	12.25	0	0.00	12.20	3	881	0.34%
2021/11/19	1	12.05	0	0.00	12.25	1	878	0.11%
2021/11/18	15	12.20	0	0.00	12.25	15	871	1.72%
2021/11/17	17	12.16	0	0.00	12.30	17	863	1.97%
2021/11/11	5	12.20	0	0.00	12.20	5	837	0.60%
2021/11/10	0	0.00	1	12.00	12.05	-1	812	-0.12%
2021/10/13	0	0.00	5	11.30	11.45	-5	832	-0.60%
2021/10/12	5	11.38	0	0.00	11.10	5	828	0.60%
2021/10/08	0	0.00	2	11.05	11.40	-2	809	-0.25%
2021/09/13	0	0.00	2	10.75	10.60	-2	982	-0.20%
2021/09/02	0	0.00	10	10.60	10.50	-10	1,082	-0.92%
2021/09/01	2	10.70	0	0.00	10.70	2	1,095	0.18%
2021/08/27	0	0.00	3	10.60	10.65	-3	1,135	-0.26%
2021/08/26	2	10.60	0	0.00	10.50	2	1,161	0.17%
2021/08/20	0	0.00	3	10.25	10.20	-3	1,308	-0.23%
2021/08/16	6	10.65	2	10.70	10.65	4	1,518	0.26%
2021/08/13	0	0.00	3	10.85	10.80	-3	1,519	-0.20%
2021/08/10	5	11.95	0	0.00	11.65	5	1,568	0.32%
2021/08/06	1	11.90	0	0.00	11.85	1	1,711	0.06%
2021/08/05	0	0.00	1	11.85	11.85	-1	1,780	-0.06%
2021/08/04	1	11.95	0	0.00	11.90	1	1,872	0.05%
2021/07/30	0	0.00	4	11.80	11.80	-4	2,061	-0.19%
2021/07/27	0	0.00	5	12.06	12.10	-5	2,195	-0.23%
2021/07/26	3	12.40	0	0.00	12.25	3	2,252	0.13%
2021/07/19	0	0.00	3	12.05	12.05	-3	2,455	-0.12%
2021/07/16	0	0.00	1	12.15	12.05	-1	2,549	-0.04%
2021/07/15	1	12.05	0	0.00	12.15	1	2,607	0.04%
2021/07/14	1	11.90	0	0.00	12.00	1	2,699	0.04%
2021/07/13	2	12.45	0	0.00	12.15	2	2,913	0.07%
2021/07/12	3	12.50	2	12.65	12.55	1	2,946	0.03%
2021/07/08	2	12.10	0	0.00	12.10	2	3,033	0.07%
2021/07/06	0	0.00	1	12.20	12.15	-1	3,256	-0.03%
2021/07/05	0	0.00	1	12.20	12.15	-1	3,328	-0.03%
2021/07/02	0	0.00	1	11.95	12.00	-1	3,463	-0.03%
2021/06/30	0	0.00	2	12.20	12.20	-2	3,673	-0.05%
2021/06/28	2	12.15	0	0.00	12.10	2	3,739	0.05%
2021/06/23	4	12.18	2	12.30	12.25	2	4,054	0.05%
2021/06/17	0	0.00	4	12.90	12.85	-4	4,820	-0.08%
2021/06/11	0	0.00	10	13.03	12.95	-10	5,117	-0.20%
2021/06/09	10	13.05	0	0.00	12.80	10	5,114	0.20%
2021/06/08	10	12.75	1	12.75	12.75	9	5,111	0.18%
2021/06/07	0	0.00	15	12.50	12.70	-15	5,113	-0.29%
2021/06/01	2	12.95	0	0.00	13.20	2	5,080	0.04%
2021/05/27	1	12.90	0	0.00	12.90	1	4,992	0.02%
2021/05/26	0	0.00	2	13.30	13.25	-2	4,940	-0.04%
2021/05/18	0	0.00	2	11.15	11.85	-2	4,881	-0.04%
2021/05/17	2	11.05	0	0.00	10.80	2	4,852	0.04%
2021/05/12	2	12.45	1	11.85	11.80	1	4,666	0.02%
2021/05/11	1	13.50	0	0.00	13.00	1	4,585	0.02%
2021/05/10	10	14.15	0	0.00	14.05	10	4,508	0.22%
2021/05/07	1	13.50	15	13.45	13.45	-14	4,449	-0.31%
2021/05/05	2	12.90	1	13.00	12.90	1	4,423	0.02%
2021/05/03	0	0.00	4	13.75	13.65	-4	4,396	-0.09%
2021/04/29	0	0.00	5	14.40	14.25	-5	4,354	-0.11%
2021/04/28	3	14.40	0	0.00	14.45	3	4,328	0.07%
2021/04/27	0	0.00	36	14.70	14.50	-36	4,320	-0.83%
2021/04/26	0	0.00	4	14.40	14.40	-4	4,278	-0.09%
2021/04/23	0	0.00	8	14.26	14.35	-8	4,232	-0.19%
2021/04/22	0	0.00	15	14.37	14.00	-15	4,220	-0.36%
2021/04/21	5	14.60	0	0.00	14.55	5	4,150	0.12%
2021/04/19	15	15.20	0	0.00	15.10	15	4,136	0.36%
2021/04/16	0	0.00	1	14.10	14.35	-1	3,937	-0.03%
2021/04/15	5	13.99	0	0.00	14.05	5	3,908	0.13%
2021/04/14	1	14.00	1	14.15	14.00	0	3,919	0.00%
2021/04/13	4	14.78	1	14.65	14.15	3	3,905	0.08%
2021/04/12	13	14.13	2	14.55	14.70	11	3,861	0.28%
2021/04/09	9	14.17	1	14.15	14.15	8	3,825	0.21%
2021/04/08	3	14.50	10	14.50	14.40	-7	3,830	-0.18%
2021/04/07	0	0.00	37	14.06	14.75	-37	3,766	-0.98%
2021/04/06	25	13.70	0	0.00	13.65	25	3,785	0.66%
2021/04/01	1	13.65	0	0.00	13.60	1	4,140	0.02%
2021/03/31	2	13.90	1	13.90	13.80	1	4,304	0.02%
2021/03/30	1	13.70	1	13.85	13.80	0	4,279	0.00%
2021/03/29	24	14.14	5	14.14	13.90	19	4,259	0.45%
2021/03/26	0	0.00	25	13.22	13.95	-25	4,131	-0.61%
2021/03/25	0	0.00	6	13.21	13.05	-6	4,124	-0.15%
2021/03/24	3	13.12	0	0.00	13.35	3	4,184	0.07%
2021/03/23	56	13.14	1	13.45	13.10	55	4,180	1.32%
2021/03/22	6	14.08	57	14.10	14.10	-51	3,908	-1.30%
2021/03/19	1	12.65	2	12.60	12.85	-1	3,546	-0.03%
2021/03/18	2	12.40	0	0.00	12.30	2	3,497	0.06%
2021/03/17	0	0.00	3	12.57	12.50	-3	3,543	-0.08%
2021/03/16	2	11.50	2	11.90	11.90	0	3,677	0.00%
2021/03/15	0	0.00	7	11.55	11.55	-7	3,916	-0.18%
2021/03/12	1	11.50	0	0.00	11.45	1	4,020	0.02%
2021/03/08	0	0.00	2	11.60	11.45	-2	4,202	-0.05%
2021/03/04	0	0.00	2	11.85	11.80	-2	4,264	-0.05%
2021/03/02	2	11.85	0	0.00	11.65	2	4,294	0.05%
2021/02/26	0	0.00	1	11.90	11.85	-1	4,289	-0.02%
2021/02/24	2	12.00	0	0.00	11.90	2	4,303	0.05%
2021/02/23	3	12.10	0	0.00	12.15	3	4,297	0.07%
2021/02/22	2	12.05	3	12.10	12.00	-1	4,300	-0.02%
2021/02/19	2	11.93	0	0.00	11.95	2	4,272	0.05%
2021/02/18	0	0.00	4	11.60	11.85	-4	4,262	-0.09%
2021/02/17	1	11.20	0	0.00	11.25	1	4,249	0.02%
2021/02/05	4	11.38	0	0.00	11.35	4	4,270	0.09%
2021/02/04	2	11.38	0	0.00	11.35	2	4,266	0.05%
2021/02/02	0	0.00	1	11.30	11.40	-1	4,244	-0.02%
2021/01/29	0	0.00	5	11.53	11.50	-5	4,222	-0.12%
2021/01/28	1	11.85	0	0.00	11.85	1	4,201	0.02%
2021/01/27	2	11.85	0	0.00	11.80	2	4,178	0.05%
2021/01/26	4	11.90	10	11.96	11.80	-6	4,159	-0.14%
2021/01/25	0	0.00	6	11.67	11.40	-6	4,095	-0.15%
2021/01/22	4	11.20	4	11.30	11.15	0	4,062	0.00%
2021/01/21	2	11.25	2	11.50	11.25	0	4,036	0.00%
2021/01/20	4	11.15	1	11.75	11.05	3	4,009	0.07%
2021/01/19	2	11.75	7	11.81	11.85	-5	3,966	-0.13%
2021/01/18	4	11.85	4	11.93	11.90	0	3,955	0.00%
2021/01/15	9	12.03	0	0.00	11.80	9	3,974	0.23%
2021/01/14	0	0.00	2	12.35	12.30	-2	3,981	-0.05%
2021/01/13	5	12.74	2	12.75	12.70	3	3,945	0.08%
2021/01/12	0	0.00	2	12.65	12.65	-2	3,857	-0.05%
2021/01/11	4	12.10	0	0.00	12.15	4	3,791	0.11%
2021/01/08	0	0.00	1	11.80	11.90	-1	3,764	-0.03%
2021/01/07	1	11.80	0	0.00	12.05	1	3,730	0.03%
2021/01/06	0	0.00	20	12.00	11.90	-20	3,686	-0.54%
2021/01/05	4	12.65	0	0.00	12.65	4	3,585	0.11%
2021/01/04	6	13.37	0	0.00	13.10	6	3,512	0.17%
2020/12/31	0	0.00	3	13.05	13.20	-3	3,432	-0.09%
2020/12/30	12	13.00	0	0.00	12.90	12	3,356	0.36%
2020/12/29	12	13.50	4	13.38	13.20	8	3,275	0.24%
2020/12/28	0	0.00	26	13.24	13.55	-26	3,069	-0.85%
2020/12/25	0	0.00	13	12.35	12.35	-13	2,664	-0.49%
2020/12/24	0.1	11.25	0	0.00	11.25	0.1	2,433	0.00%
2020/12/23	1	11.05	0	0.00	11.20	1	2,415	0.04%
2020/12/21	1	11.90	11	11.90	11.95	-10	2,337	-0.43%
2020/12/17	6	11.70	0	0.00	11.70	6	2,167	0.28%
2020/12/16	0	0.00	12	11.46	11.25	-12	2,131	-0.56%
2020/12/15	1	11.25	0.1	11.35	11.20	0.9	2,116	0.04%
2020/12/14	2	11.25	1	11.55	11.65	1	2,065	0.05%
2020/12/11	24	11.80	0	0.00	11.40	24	2,005	1.20%
2020/12/10	29	11.76	8	11.82	12.00	21	1,874	1.12%
2020/12/09	15	11.57	7	11.56	11.85	8	1,612	0.50%
2020/12/07	2	9.95	0	0.00	9.97	2	1,281	0.16%
2020/12/04	0	0.00	1	9.97	9.98	-1	1,260	-0.08%
2020/12/03	2	9.90	2	9.93	9.95	0	1,269	0.00%
2020/12/02	3	10.32	0	0.00	10.20	3	1,232	0.24%
2020/11/30	0	0.00	4	9.75	9.83	-4	1,095	-0.37%
2020/11/27	3	9.63	0	0.00	9.64	3	1,048	0.29%
2020/11/26	0	0.00	3	9.50	9.49	-3	1,008	-0.30%
2020/11/23	0	0.00	7	9.50	9.50	-7	992	-0.71%
2020/11/20	2	9.44	0	0.00	9.43	2	961	0.21%
2020/11/19	3	9.42	26	9.40	9.40	-23	946	-2.43%
2020/11/18	1	9.24	0	0.00	9.24	1	914	0.11%
2020/11/17	0	0.00	7	9.20	9.22	-7	907	-0.77%
2020/11/12	6	9.12	0	0.00	9.06	6	962	0.62%
2020/11/11	1	8.95	0	0.00	8.96	1	997	0.10%
2020/10/27	0	0.00	10	9.00	9.01	-10	1,080	-0.93%
2020/10/26	1	9.09	0	0.00	9.06	1	1,123	0.09%
2020/10/16	0	0.00	3	8.92	8.83	-3	1,083	-0.28%
2020/10/08	0	0.00	15	8.91	8.94	-15	1,108	-1.35%
2020/09/25	0	0.00	100	9.03	8.95	-100	1,205	-8.30%
2020/09/21	100	9.49	0	0.00	9.48	100	1,353	7.39%
2020/09/14	0	0.00	1	9.25	9.25	-1	1,389	-0.07%
2020/09/08	0	0.00	1	9.65	9.43	-1	1,351	-0.07%
2020/09/03	0	0.00	10	9.32	9.33	-10	1,332	-0.75%
2020/08/26	2	9.19	0	0.00	9.20	2	1,409	0.14%
2020/08/21	0	0.00	1	9.19	9.14	-1	1,410	-0.07%
2020/08/18	0	0.00	2	9.88	9.72	-2	1,366	-0.15%
2020/08/07	0	0.00	9	9.22	9.22	-9	1,298	-0.69%
2020/07/28	2	9.21	0	0.00	8.95	2	1,255	0.16%
2020/07/15	2	9.72	0	0.00	9.61	2	1,353	0.15%
2020/07/14	7	9.77	0	0.00	9.72	7	1,417	0.49%
2020/07/13	0	0.00	5	9.80	9.79	-5	1,491	-0.34%
2020/07/09	1	10.05	0	0.00	10.05	1	1,495	0.07%
2020/07/08	0	0.00	57	10.15	10.20	-57	1,483	-3.84%
2020/07/07	38	10.15	12	10.25	10.10	26	1,465	1.77%
2020/07/03	1	10.10	0	0.00	10.10	1	1,449	0.07%
2020/07/01	0	0.00	11	10.45	10.40	-11	1,421	-0.77%
2020/06/30	10	10.10	20	10.10	9.90	-10	1,334	-0.75%
2020/06/29	0	0.00	10	10.05	10.05	-10	1,280	-0.78%
2020/06/23	1	9.24	0	0.00	9.22	1	1,235	0.08%
2020/06/19	0	0.00	5	9.48	9.37	-5	1,242	-0.40%
2020/06/17	5	9.32	2	9.38	9.30	3	1,244	0.24%
2020/06/16	2	9.23	0	0.00	9.23	2	1,262	0.16%
2020/06/11	7	9.75	0	0.00	9.52	7	1,329	0.53%
2020/06/08	0	0.00	7	10.10	9.99	-7	1,403	-0.50%
2020/06/03	0	0.00	0	9.60	9.65	0	1,359	0.00%
2020/06/02	0	0.00	1	9.60	9.54	-1	1,361	-0.07%
2020/04/22	0	9.81	40	9.26	9.75	-40	1,576	-2.54%
2020/04/21	0	0.00	2	9.62	9.60	-2	1,569	-0.13%
2020/04/17	6	9.77	0	0.00	9.81	6	1,546	0.39%
2020/04/15	2	8.97	0	0.00	8.97	2	1,432	0.14%
2020/03/27	0	0.00	3	7.30	7.10	-3	1,424	-0.21%
2020/03/24	3	6.70	1	6.67	6.80	2	1,412	0.14%
2020/03/20	10	6.59	0	0.00	6.72	10	1,406	0.71%
2020/03/16	10	7.15	1	7.08	7.16	9	1,354	0.66%
2020/03/13	1	7.55	1	7.50	7.55	0	1,343	0.00%
2020/03/12	0	0.00	1	8.27	8.12	-1	1,300	-0.08%
2020/03/03	0	0.00	1	10.05	10.05	-1	1,337	-0.07%
2020/02/26	3	10.30	0	0.00	10.35	3	1,544	0.19%
2020/02/12	1	11.10	0	0.00	11.10	1	1,553	0.06%
2020/02/10	0	0.00	1	11.25	11.25	-1	1,596	-0.06%
2020/02/05	3	10.75	0	0.00	10.60	3	1,709	0.18%
2020/02/03	3	10.35	0	0.00	10.30	3	1,687	0.18%
2020/01/30	0	0.00	1	11.30	11.40	-1	1,648	-0.06%
2020/01/20	60	12.35	0	0.00	12.35	60	1,590	3.77%
2020/01/17	13	12.67	2	12.75	12.65	11	1,584	0.69%
2020/01/16	0	0.00	100	12.43	12.45	-100	1,477	-6.77%
2020/01/08	0	0.00	6	12.05	12.00	-6	1,447	-0.41%
2020/01/07	0	0.00	1	11.95	11.95	-1	1,468	-0.07%
2020/01/06	1	12.10	0	0.00	12.05	1	1,536	0.07%
2020/01/02	0	0.00	5	12.30	12.30	-5	1,692	-0.30%
2019/12/31	0	0.00	1	12.30	12.20	-1	1,690	-0.06%
2019/12/30	0	0.00	1	12.30	12.30	-1	1,685	-0.06%
2019/12/19	5	12.20	0	0.00	12.15	5	1,683	0.30%
2019/12/16	5	12.25	0	0.00	12.20	5	1,675	0.30%
2019/12/13	5	12.14	0	0.00	12.00	5	1,666	0.30%
2019/12/12	50	12.15	0	0.00	12.10	50	1,657	3.02%
2019/12/09	0	0.00	2	12.35	12.35	-2	1,632	-0.12%
2019/12/05	4	12.50	0	0.00	12.50	4	1,626	0.25%
2019/12/02	0	0.00	14	12.70	12.80	-14	1,687	-0.83%
2019/11/29	0	0.00	5	12.55	12.45	-5	1,651	-0.30%
2019/11/28	0	0.00	1	12.70	12.60	-1	1,649	-0.06%
2019/11/27	12	12.86	12	13.00	12.85	0	1,610	0.00%
2019/11/26	54	12.44	0	0.00	12.35	54	1,508	3.58%
2019/11/25	1	12.50	13	12.47	12.65	-12	1,444	-0.83%
2019/11/19	3	12.00	0	0.00	12.00	3	1,376	0.22%
2019/11/18	5	11.85	0	0.00	11.95	5	1,373	0.36%
2019/11/12	2	12.10	0	0.00	12.05	2	1,365	0.15%
2019/11/08	0	0.00	7	12.35	12.25	-7	1,347	-0.52%
2019/11/06	16	12.89	14	12.83	13.00	2	1,290	0.15%
2019/11/05	7	12.00	8	11.99	11.95	-1	1,154	-0.09%
2019/10/31	7	11.90	7	11.85	11.80	0	1,195	0.00%
2019/10/25	4	12.11	0	0.00	12.00	4	1,266	0.32%
2019/10/24	0	0.00	13	12.20	12.25	-13	1,276	-1.02%
2019/10/22	18	12.39	0	0.00	12.25	18	1,554	1.16%
2019/10/21	13	12.35	1	12.50	12.40	12	1,740	0.69%
2019/10/18	0	0.00	1	12.60	12.60	-1	1,744	-0.06%
2019/10/15	0	0.00	9	12.62	12.30	-9	1,736	-0.52%
2019/10/14	11	12.77	0	0.00	12.50	11	1,731	0.64%
2019/10/09	1	12.20	1	12.80	12.80	0	1,682	0.00%
2019/10/01	5	11.70	0	0.00	11.70	5	1,554	0.32%
2019/09/18	0	0.00	4	12.10	12.25	-4	1,560	-0.26%
2019/09/05	0	0.00	5	12.55	12.50	-5	1,568	-0.32%
2019/09/04	0	0.00	2	12.35	12.70	-2	1,545	-0.13%
2019/08/29	2	11.70	7	11.75	11.70	-5	1,497	-0.33%
2019/08/27	10	11.75	0	0.00	11.65	10	1,534	0.65%
2019/08/22	0	0.00	5	12.00	12.00	-5	1,677	-0.30%
2019/08/19	0	0.00	1	12.15	12.20	-1	1,682	-0.06%
2019/08/16	0	0.00	7	11.80	11.80	-7	1,676	-0.42%
2019/08/15	7	11.60	0	0.00	11.55	7	1,672	0.42%
2019/08/12	5	11.95	0	0.00	11.90	5	1,679	0.30%
2019/08/05	15	11.80	0	0.00	11.80	15	1,656	0.91%
2019/08/02	0	0.00	1	12.15	12.15	-1	1,649	-0.06%
2019/08/01	10	12.50	1	12.50	12.50	9	1,645	0.55%
2019/07/31	0	0.00	3	12.55	12.65	-3	1,641	-0.18%
2019/07/29	1	13.00	1	12.85	12.85	0	1,608	0.00%
2019/07/25	0	0.00	6	13.32	13.15	-6	1,544	-0.39%
2019/07/24	2	13.48	9	13.64	13.60	-7	1,482	-0.47%
2019/07/23	6	12.35	68	12.98	13.20	-62	1,278	-4.85%
2019/07/19	0	0.00	1	11.80	11.80	-1	1,103	-0.09%
2019/07/16	30	12.27	5	12.30	12.30	25	1,106	2.26%
2019/07/12	0	0.00	30	12.02	12.00	-30	1,089	-2.75%
2019/07/10	20	11.90	0	0.00	11.90	20	1,096	1.82%
2019/06/25	10	11.70	2	11.60	11.60	8	1,420	0.56%
2019/06/24	0	0.00	1	11.90	11.85	-1	1,435	-0.07%
2019/06/19	1	11.90	0	0.00	11.85	1	1,656	0.06%
2019/06/17	0	0.00	3	12.10	11.95	-3	1,868	-0.16%
2019/06/13	0	0.00	0.3	12.20	12.20	-0.3	1,915	-0.02%
2019/06/05	5	12.20	0	0.00	12.25	5	2,323	0.22%
2019/05/31	0	0.00	2	12.50	12.50	-2	2,381	-0.08%
2019/05/29	0	0.00	26	11.66	12.10	-26	2,382	-1.09%
2019/05/24	0	0.00	4	10.80	10.90	-4	2,470	-0.16%
2019/05/20	4	10.85	0	0.00	10.85	4	3,233	0.12%
2019/05/15	25	11.41	0	0.00	11.45	25	4,335	0.58%
2019/05/10	0	0.00	2	11.35	11.30	-2	4,461	-0.04%
2019/05/06	11	11.85	0	0.00	11.75	11	4,504	0.24%
2019/04/26	1	12.10	0	0.00	12.05	1	4,618	0.02%
2019/04/22	1	13.05	0	0.00	12.90	1	4,647	0.02%
2019/04/16	1	13.40	0	0.00	13.25	1	4,915	0.02%
2019/04/15	0	0.00	1	13.25	13.40	-1	4,931	-0.02%
2019/04/12	3	13.00	5	13.15	13.00	-2	4,927	-0.04%
2019/04/11	0	0.00	1	13.10	13.15	-1	4,925	-0.02%
2019/04/09	1	13.85	15	13.74	13.60	-14	4,917	-0.28%
2019/04/08	0	0.00	2	13.50	13.55	-2	4,869	-0.04%
2019/04/03	1	13.30	0	0.00	13.35	1	4,850	0.02%
2019/04/02	0	0.00	6	13.40	13.35	-6	4,895	-0.12%
2019/04/01	11	13.70	3	13.47	13.55	8	4,882	0.16%
2019/03/29	3	13.15	0	0.00	13.30	3	4,821	0.06%
2019/03/28	2	13.25	0	0.00	13.15	2	4,824	0.04%
2019/03/26	1	13.50	1	13.50	13.45	0	4,811	0.00%
2019/03/25	76	13.10	94	13.05	13.05	-18	4,727	-0.38%
2019/03/22	2	13.78	3	13.70	13.70	-1	4,668	-0.02%
2019/03/21	1	13.90	2	13.90	13.85	-1	4,603	-0.02%
2019/03/20	0	0.00	79	14.12	13.90	-79	4,620	-1.71%
2019/03/18	0	0.00	1	13.65	13.65	-1	4,521	-0.02%
2019/03/15	7	13.80	1	13.75	13.75	6	4,508	0.13%
2019/03/14	1	13.65	0	0.00	13.55	1	4,478	0.02%
2019/03/13	9	13.96	0	0.00	13.55	9	4,484	0.20%
2019/03/12	0	0.00	14	13.71	13.85	-14	4,278	-0.33%
2019/03/08	8	13.50	8	13.45	13.35	0	4,270	0.00%
2019/03/07	3	13.50	0	0.00	13.35	3	4,495	0.07%
2019/03/06	1	13.50	0	0.00	13.50	1	4,560	0.02%
2019/03/05	1	13.65	0	0.00	13.60	1	4,592	0.02%
2019/03/04	3	13.75	3	13.67	13.75	0	4,615	0.00%
2019/02/27	31	13.49	30	13.45	13.40	1	4,559	0.02%
2019/02/26	51	13.75	0	0.00	13.60	51	4,549	1.12%
2019/02/22	0	0.00	1	14.00	13.90	-1	4,631	-0.02%
2019/02/21	25	14.39	22	14.35	14.20	3	4,791	0.06%
2019/02/20	0	0.00	1	13.50	13.80	-1	4,419	-0.02%
2019/02/19	1	13.60	10	13.65	13.40	-9	4,383	-0.21%
2019/02/18	17	13.36	0	0.00	13.30	17	4,282	0.40%
2019/02/15	7	13.16	8	13.41	13.50	-1	4,257	-0.02%
2019/02/14	27	12.86	8	13.06	13.30	19	3,899	0.49%
2019/02/13	0	0.00	2	12.08	12.10	-2	3,326	-0.06%
2019/02/12	1	11.75	0	0.00	11.85	1	3,301	0.03%
2019/02/11	1	11.85	30	11.75	11.60	-29	3,355	-0.86%
2019/01/29	1	11.90	0	0.00	11.65	1	3,475	0.03%
2019/01/24	0	0.00	1	12.10	11.95	-1	3,561	-0.03%
2019/01/18	0	0.00	1	11.80	11.85	-1	3,631	-0.03%
2019/01/17	1	11.90	0	0.00	11.75	1	3,718	0.03%
2019/01/16	0	0.00	1	12.20	11.95	-1	3,757	-0.03%
2019/01/15	1	12.00	0	0.00	12.00	1	3,741	0.03%
2019/01/10	1	12.35	1	12.25	12.15	0	3,805	0.00%
2019/01/09	1	12.35	0	0.00	12.10	1	3,700	0.03%
2019/01/08	0	0.00	1	11.65	11.95	-1	3,617	-0.03%
2019/01/07	0	0.00	1	11.55	11.45	-1	3,607	-0.03%
2019/01/03	2	11.38	2	11.53	11.30	0	3,719	0.00%
2019/01/02	0	0.00	23	11.30	11.40	-23	3,756	-0.61%
2018/12/27	23	11.20	0	0.00	11.15	23	3,805	0.60%
2018/12/18	1	11.55	0	0.00	11.45	1	4,927	0.02%
2018/12/13	1	11.95	2	12.10	11.90	-1	4,992	-0.02%
2018/12/12	1	11.80	37	11.85	11.90	-36	4,985	-0.72%
2018/12/11	36	11.60	0	0.00	11.50	36	4,952	0.73%
2018/12/06	5	11.45	3	11.90	11.45	2	5,373	0.04%
2018/12/05	1	12.10	4	12.10	12.25	-3	5,403	-0.06%
2018/12/04	1	12.45	1	12.60	12.45	0	5,557	0.00%
2018/12/03	2	12.38	0	0.00	12.45	2	5,681	0.04%
2018/11/30	5	12.48	0	0.00	12.10	5	5,737	0.09%
2018/11/29	0	0.00	12	12.39	12.55	-12	5,547	-0.22%
2018/11/28	1	12.05	13	12.00	12.15	-12	5,492	-0.22%
2018/11/23	10	11.59	0	0.00	11.60	10	5,515	0.18%
2018/11/22	9	12.04	32	12.35	11.70	-23	5,509	-0.42%
2018/11/21	32	12.00	1	12.20	12.00	31	5,440	0.57%
2018/11/20	2	12.10	4	12.06	12.15	-2	5,402	-0.04%
2018/11/19	1	11.35	1	11.45	11.60	0	5,232	0.00%
2018/11/16	0	0.00	1	11.35	11.25	-1	5,282	-0.02%
2018/11/14	1	11.10	2	11.10	11.00	-1	5,706	-0.02%
2018/11/13	0	0.00	23	10.40	10.75	-23	5,712	-0.40%
2018/11/12	33	10.83	20	10.95	10.75	13	5,819	0.22%
2018/11/09	12	11.00	0	0.00	11.00	12	6,495	0.18%
2018/11/08	11	11.30	2	11.38	11.10	9	6,657	0.14%
2018/11/07	1	11.10	1	11.25	11.10	0	6,825	0.00%
2018/11/06	3	10.95	0	0.00	11.00	3	7,162	0.04%
2018/11/02	0	0.00	6	10.50	10.60	-6	7,525	-0.08%
2018/11/01	0	0.00	1	10.35	10.25	-1	7,496	-0.01%
2018/10/31	4	9.96	0	0.00	10.20	4	7,509	0.05%
2018/10/30	0	0.00	8	9.60	9.80	-8	7,544	-0.11%
2018/10/29	1	9.47	1	9.43	9.45	0	7,531	0.00%
2018/10/26	0	0.00	11	10.08	9.60	-11	7,602	-0.14%
2018/10/25	14	10.46	2	10.55	9.95	12	7,731	0.16%
2018/10/24	0	0.00	0.1	11.30	11.05	-0.1	7,651	0.00%
2018/10/22	0	0.00	8	11.25	11.35	-8	7,663	-0.10%
2018/10/19	2	10.93	2	11.13	11.15	0	7,666	0.00%
2018/10/18	12	11.26	5	11.23	11.20	7	7,659	0.09%
2018/10/17	0	0.00	3	11.35	11.10	-3	7,625	-0.04%
2018/10/16	2	11.45	0	0.00	11.20	2	7,669	0.03%
2018/10/15	0	0.00	1	11.55	11.40	-1	7,714	-0.01%
2018/10/12	1	11.25	0	0.00	11.40	1	7,700	0.01%
2018/10/08	3	13.03	0	0.00	13.00	3	7,590	0.04%
2018/10/05	6	13.01	9	12.75	12.85	-3	7,612	-0.04%
2018/10/04	1	13.75	1	14.10	13.75	0	7,692	0.00%
2018/10/03	1	14.05	10	14.30	14.00	-9	7,693	-0.12%
2018/10/02	3	14.40	3	14.65	14.40	0	7,712	0.00%
2018/10/01	3	14.60	0	0.00	14.60	3	7,767	0.04%
2018/09/28	15	14.53	17	14.58	14.75	-2	7,659	-0.03%
2018/09/27	1	13.85	2	13.80	13.90	-1	7,228	-0.01%
2018/09/26	22	13.95	4	13.85	13.85	18	7,241	0.25%
2018/09/25	0	0.00	2	13.65	13.65	-2	7,153	-0.03%
2018/09/20	2	13.10	0	0.00	13.15	2	7,071	0.03%
2018/09/18	1	13.40	0	0.00	13.30	1	7,094	0.01%
2018/09/17	3	13.63	1	13.65	13.65	2	7,134	0.03%
2018/09/14	13	13.68	12	13.88	13.85	1	7,143	0.01%
2018/09/13	1	13.65	6	13.72	13.85	-5	7,001	-0.07%
2018/09/12	5	12.08	5	12.19	12.60	0	6,890	0.00%
2018/09/10	30	12.00	7	12.25	12.00	23	7,069	0.33%
2018/09/07	4	13.89	5	13.96	13.30	-1	7,256	-0.01%
2018/09/06	9	14.43	5	14.90	14.20	4	7,189	0.06%
2018/09/05	6	15.23	1	15.30	15.00	5	7,131	0.07%
2018/09/04	0	0.00	1	15.05	15.00	-1	7,254	-0.01%
2018/09/03	1	15.15	0	0.00	14.90	1	7,778	0.01%
2018/08/31	1	15.15	43	15.15	15.35	-42	8,133	-0.52%
2018/08/30	1	15.55	1	15.35	15.25	0	8,257	0.00%
2018/08/28	1	15.30	4	15.35	15.25	-3	8,573	-0.03%
2018/08/27	0	0.00	12	15.33	15.40	-12	8,625	-0.14%
2018/08/23	2	15.30	5	15.42	15.25	-3	8,753	-0.03%
2018/08/22	1	15.65	0	0.00	15.60	1	8,874	0.01%
2018/08/21	59	15.67	23	15.70	15.95	36	8,914	0.40%
2018/08/20	2	15.05	5	15.03	15.20	-3	8,707	-0.03%
2018/08/17	3	15.50	8	15.53	15.30	-5	9,062	-0.06%
2018/08/16	2	15.45	13	15.08	15.80	-11	9,272	-0.12%
2018/08/15	23	15.45	20	15.47	15.30	3	8,860	0.03%
2018/08/14	24	15.45	27	15.40	15.65	-3	9,143	-0.03%
2018/08/13	97	15.25	97	14.92	15.50	0	9,031	0.00%
2018/08/10	12	15.03	38	15.14	15.25	-26	8,692	-0.30%
2018/08/09	1	14.00	3	14.43	14.55	-2	8,364	-0.02%
2018/08/08	4	14.46	2	14.60	14.35	2	8,377	0.02%
2018/08/07	7	14.25	0	0.00	14.60	7	8,412	0.08%
2018/08/06	13	14.52	0	0.00	14.40	13	8,487	0.15%
2018/08/03	2	14.60	1	14.65	14.60	1	8,526	0.01%
2018/08/02	1	14.65	0	0.00	14.65	1	8,586	0.01%
2018/08/01	10	15.08	7	15.09	15.10	3	8,814	0.03%
2018/07/27	2	14.83	2	14.75	14.60	0	8,867	0.00%
2018/07/26	0	0.00	2	14.65	14.45	-2	8,972	-0.02%
2018/07/23	2	14.00	0	0.00	13.90	2	9,185	0.02%
2018/07/18	1	14.50	1	14.55	14.50	0	9,384	0.00%
2018/07/17	1	14.65	0	0.00	14.40	1	9,437	0.01%
2018/07/16	3	14.97	2	14.95	14.90	1	9,511	0.01%
2018/07/13	23	14.84	3	14.80	14.80	20	9,523	0.21%
2018/07/12	3	14.60	1	14.65	14.55	2	9,516	0.02%
2018/07/11	11	14.25	0	0.00	14.35	11	9,419	0.12%
2018/07/10	0	0.00	21	13.93	14.50	-21	9,463	-0.22%
2018/07/09	38	14.16	7	14.09	14.00	31	9,512	0.33%
2018/07/06	0	0.00	1	15.50	15.35	-1	10,175	-0.01%
2018/07/05	1	15.75	2	16.00	15.70	-1	10,284	-0.01%
2018/07/03	20	16.10	40	15.95	16.05	-20	10,391	-0.19%
2018/07/02	1	16.80	2	17.18	16.65	-1	10,387	-0.01%
2018/06/29	3	16.65	1	16.65	16.75	2	10,472	0.02%
2018/06/28	1	16.45	0	0.00	16.50	1	10,652	0.01%
2018/06/27	4	16.63	6	16.67	16.50	-2	10,866	-0.02%
2018/06/26	1	16.55	11	16.62	16.60	-10	10,954	-0.09%
2018/06/25	1	17.40	0	0.00	17.05	1	10,964	0.01%
2018/06/22	4	17.56	7	17.28	17.35	-3	10,985	-0.03%
2018/06/21	3	17.77	11	17.95	17.65	-8	10,960	-0.07%
2018/06/20	13	17.75	7	17.53	17.80	6	11,059	0.05%
2018/06/19	8	18.67	0	0.00	18.35	8	11,059	0.07%
2018/06/15	10	18.63	10	18.73	18.70	0	11,049	0.00%
2018/06/14	2	18.13	2	18.45	18.05	0	10,765	0.00%
2018/06/13	7	18.25	50	18.25	18.10	-43	10,770	-0.40%
2018/06/12	19	18.46	3	18.30	18.25	16	10,901	0.15%
2018/06/11	11	19.15	13	19.30	18.95	-2	11,008	-0.02%
2018/06/08	9	18.99	21	18.94	19.10	-12	10,514	-0.11%
2018/06/07	3	18.35	3	18.55	18.20	0	10,240	0.00%
2018/06/06	3	18.35	17	18.45	18.20	-14	10,180	-0.14%
2018/06/05	10	17.85	2	18.00	17.85	8	10,018	0.08%
2018/06/04	2	18.08	3	18.15	17.90	-1	10,002	-0.01%
2018/06/01	1	17.85	2	17.95	17.85	-1	10,038	-0.01%
2018/05/31	0	0.00	2	17.83	17.50	-2	10,315	-0.02%
2018/05/30	10	17.77	12	17.80	17.60	-2	10,292	-0.02%
2018/05/29	9	18.07	3	18.32	17.85	6	10,147	0.06%
2018/05/28	6	18.09	14	17.95	18.00	-8	10,069	-0.08%
2018/05/25	9	18.64	38	18.65	18.10	-29	10,085	-0.29%
2018/05/24	8	17.77	2	17.78	17.75	6	9,745	0.06%
2018/05/23	14	17.61	12	17.36	17.30	2	9,606	0.02%
2018/05/22	9	16.80	23	17.05	17.80	-14	9,825	-0.14%
2018/05/21	5	16.02	31	15.92	16.20	-26	9,506	-0.27%
2018/05/18	1	15.75	0	0.00	15.70	1	9,524	0.01%
2018/05/17	3	16.02	1	16.20	15.95	2	9,733	0.02%
2018/05/15	1	16.50	2	16.25	16.10	-1	10,144	-0.01%
2018/05/14	2	16.70	0	0.00	16.55	2	10,497	0.02%
2018/05/11	8	16.40	0	0.00	16.25	8	10,575	0.08%
2018/05/09	8	16.44	1	16.55	16.45	7	10,885	0.06%
2018/05/08	0	0.00	1	16.30	16.35	-1	10,992	-0.01%
2018/05/07	0	0.00	2	16.00	15.90	-2	11,966	-0.02%
2018/05/04	1	15.80	3	15.87	15.80	-2	12,170	-0.02%
2018/05/03	1	16.05	4	16.11	15.90	-3	12,251	-0.02%
2018/05/02	0	0.00	6	15.93	15.85	-6	12,249	-0.05%
2018/04/30	3	16.05	3	16.12	15.90	0	12,346	0.00%
2018/04/27	1	15.35	10	15.56	15.60	-9	12,556	-0.07%
2018/04/26	3	15.53	4	16.08	15.30	-1	12,713	-0.01%
2018/04/24	10	16.29	10	16.13	15.85	0	13,156	0.00%
2018/04/23	2	17.08	19	17.03	16.90	-17	14,917	-0.11%
2018/04/20	2	17.70	2	17.85	17.55	0	15,679	0.00%
2018/04/19	1	17.80	0	0.00	17.70	1	15,685	0.01%
2018/04/18	13	17.80	1	17.80	17.75	12	15,798	0.08%
2018/04/17	11	17.81	10	17.90	17.55	1	16,022	0.01%
2018/04/16	0	0.00	65	18.31	18.30	-65	16,093	-0.40%
2018/04/13	4	18.46	5	18.17	18.15	-1	16,227	-0.01%
2018/04/12	28	18.89	35	19.00	18.50	-7	16,365	-0.04%
2018/04/11	3	17.93	10	18.37	18.60	-7	15,701	-0.04%
2018/04/10	16	16.93	7	16.87	16.95	9	15,752	0.06%
2018/04/09	2	16.55	0	0.00	16.55	2	15,993	0.01%
2018/04/03	1	16.80	2	16.90	17.00	-1	16,127	-0.01%
2018/04/02	11	16.84	12	16.85	16.80	-1	16,570	-0.01%
2018/03/31	1	16.70	32	16.75	16.55	-31	17,177	-0.18%
2018/03/30	12	17.73	135	17.19	17.10	-123	17,208	-0.71%	大賣/鉅額交易
2018/03/29	17	17.76	0	0.00	17.75	17	17,274	0.10%
2018/03/28	0	0.00	4	18.24	18.10	-4	17,640	-0.02%
2018/03/27	21	18.55	34	18.44	18.40	-13	18,281	-0.07%
2018/03/26	14	17.79	11	17.95	18.15	3	18,534	0.02%
2018/03/23	19	17.42	13	17.48	17.60	6	19,248	0.03%
2018/03/22	17	18.41	7	18.19	18.15	10	20,224	0.05%
2018/03/21	7	19.26	0	0.00	18.95	7	21,539	0.03%
2018/03/20	58	18.93	18	19.00	18.90	40	22,813	0.18%
2018/03/19	8	19.21	9	19.03	18.95	-1	22,827	0.00%
2018/03/16	14	19.58	64	19.37	19.25	-50	22,807	-0.22%
2018/03/15	7	19.44	14	19.19	19.30	-7	22,687	-0.03%
2018/03/14	6	19.00	6	19.02	18.90	0	22,511	0.00%
2018/03/13	55	19.23	5	19.11	19.05	50	22,560	0.22%
2018/03/12	52	18.89	11	19.08	18.85	41	22,635	0.18%
2018/03/09	0	0.00	34	19.19	19.00	-34	22,794	-0.15%
2018/03/08	3	19.05	21	19.12	19.05	-18	22,885	-0.08%
2018/03/07	33	19.45	5	19.09	18.85	28	23,098	0.12%
2018/03/06	35	19.81	37	19.84	19.50	-2	23,089	-0.01%
2018/03/05	5	19.19	1	19.15	19.00	4	24,155	0.02%
2018/03/02	7	19.15	0	0.00	19.05	7	26,818	0.03%
2018/03/01	12	19.36	1	19.15	19.20	11	28,230	0.04%
2018/02/27	8	19.56	21	19.48	19.20	-13	28,890	-0.04%
2018/02/26	9	19.02	1	19.05	18.95	8	30,922	0.03%
2018/02/23	10	19.15	78	19.24	19.25	-68	32,310	-0.21%
2018/02/22	109	19.18	59.1	19.26	19.35	49.9	32,584	0.15%	大買/
2018/02/21	12	18.05	4	18.29	18.45	8	32,760	0.02%
2018/02/12	11	17.39	1	17.40	17.45	10	32,731	0.03%
2018/02/09	9	16.97	23.1	16.46	17.25	-14.1	32,766	-0.04%
2018/02/08	3	17.90	8	17.83	17.75	-5	32,672	-0.02%
2018/02/07	8	19.12	2	19.10	18.90	6	32,557	0.02%
2018/02/06	12	19.38	44	19.50	18.85	-32	32,463	-0.10%
2018/02/05	18	20.51	9.3	20.56	20.90	8.7	32,221	0.03%
2018/02/02	16	21.61	48	21.69	21.50	-32	32,371	-0.10%
2018/02/01	20	21.83	15	21.83	21.40	5	32,749	0.02%
2018/01/31	20	21.62	30.5	21.94	21.65	-10.5	34,120	-0.03%
2018/01/30	172	21.67	108.3	22.22	21.60	63.7	36,388	0.18%	大買/大賣/
2018/01/29	17	21.12	11	20.94	21.20	6	37,916	0.02%
2018/01/26	19	20.62	10.3	20.47	20.35	8.7	37,889	0.02%
2018/01/25	1	20.75	10.2	20.35	20.30	-9.2	39,433	-0.02%
2018/01/24	19	20.93	54.2	20.98	20.90	-35.2	39,723	-0.09%
2018/01/23	112	21.10	24.5	21.17	20.65	87.5	39,770	0.22%	大買/
2018/01/22	11	20.50	8.5	20.43	20.50	2.5	39,783	0.01%
2018/01/19	28	20.97	25	20.97	21.00	3	40,304	0.01%
2018/01/18	29	21.38	39.6	21.63	20.90	-10.6	40,401	-0.03%
2018/01/17	158	22.28	135.5	22.18	21.85	22.5	40,078	0.06%	大買/大賣/
2018/01/16	54	20.87	49	21.24	21.85	5	38,351	0.01%
2018/01/15	8	19.98	13	19.99	19.90	-5	37,552	-0.01%
2018/01/12	22	20.14	0	0.00	19.90	22	37,450	0.06%
2018/01/11	4	19.93	41	20.00	19.90	-37	37,492	-0.10%
2018/01/10	49	19.72	32	19.53	19.50	17	37,260	0.05%
2018/01/09	9	19.66	22	19.56	19.55	-13	37,265	-0.03%
2018/01/08	16	20.01	13.1	19.96	19.95	2.9	37,090	0.01%
2018/01/05	18	21.08	23	20.87	20.75	-5	36,890	-0.01%
2018/01/04	106	20.90	111	20.69	20.90	-5	36,732	-0.01%	大買/大賣/
2018/01/03	28	20.99	25	20.95	20.85	3	36,515	0.01%
2018/01/02	4	20.11	22	20.30	20.35	-18	36,121	-0.05%