達運 (6120)-第一金-路竹券商分點個股進出

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

達運

(6120)

可現股當沖

股價
13.45
漲跌
▲0.20
漲幅
+1.51%
成交量
795張
產業
上市光電類股▲0.69%
263人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－第一金-路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

第一金-路竹券商分點個股進出
第一金-路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
2024/11/22	0	13.44	0	0.00	13.45	0	1,473	0.00%
2024/11/21	3	13.27	0	0.00	13.25	3	1,478	0.20%
2024/11/19	0.1	13.20	0	0.00	13.35	0.1	1,511	0.00%
2024/11/15	0	13.65	0	0.00	13.30	0	1,540	0.00%
2024/11/14	4	12.98	0	0.00	12.95	4	1,564	0.26%
2024/11/12	1	13.20	0	0.00	13.30	1	1,572	0.06%
2024/10/30	0	0.00	2	13.80	13.80	-2	1,951	-0.10%
2024/10/29	0	0.00	1	13.90	14.00	-1	1,955	-0.05%
2024/10/24	1	14.95	2	14.75	14.60	-1	1,988	-0.05%
2024/10/23	1	15.10	10	15.10	15.00	-9	1,992	-0.45%
2024/10/21	1.1	14.45	0	0.00	14.40	1.1	1,980	0.05%
2024/10/17	2	14.10	1	14.00	14.00	1	2,091	0.05%
2024/10/11	1	13.90	0	0.00	13.75	1	2,262	0.04%
2024/10/09	13	13.91	0	0.00	13.80	13	2,296	0.57%
2024/10/01	0	0.00	5	14.70	14.80	-5	2,588	-0.19%
2024/09/26	1	15.00	0	0.00	15.00	1	2,713	0.04%
2024/09/24	6	14.78	0	0.00	14.85	6	2,748	0.22%
2024/09/23	3	14.85	0	0.00	14.90	3	2,763	0.11%
2024/09/19	2	14.65	0	0.00	14.70	2	2,843	0.07%
2024/09/18	0	14.60	0	0.00	14.50	0	2,902	0.00%
2024/09/16	4	14.70	0	0.00	14.75	4	3,076	0.13%
2024/09/13	1	14.60	0	0.00	14.60	1	3,080	0.03%
2024/09/12	0	14.65	0	0.00	14.50	0	3,117	0.00%
2024/09/05	0	14.80	10	14.30	14.60	-10	3,248	-0.31%
2024/09/04	0	14.85	1	14.25	14.25	-1	3,288	-0.03%
2024/09/03	1	14.90	0	0.00	15.30	1	3,259	0.03%
2024/09/02	5	15.10	0	0.00	14.70	5	3,235	0.15%
2024/08/30	6	14.70	3	14.80	15.00	3	3,259	0.09%
2024/08/29	0	0.00	18	14.30	14.35	-18	3,204	-0.56%
2024/08/26	1	14.65	0	0.00	14.60	1	3,381	0.03%
2024/08/22	1	14.40	0	0.00	14.40	1	3,644	0.03%
2024/08/20	0	0.00	0.1	14.40	14.30	-0.1	3,798	0.00%
2024/08/09	1	14.00	1	14.10	14.10	0	4,003	0.00%
2024/08/08	5.1	13.80	5	13.75	13.70	0.1	3,991	0.00%
2024/08/07	13.1	13.04	0	0.00	13.05	13.1	3,926	0.33%
2024/08/06	1	12.35	10	12.00	12.35	-9	3,921	-0.23%
2024/08/05	1	12.55	1	12.80	12.55	0	3,958	0.00%
2024/08/02	1	14.00	0	0.00	13.90	1	3,911	0.03%
2024/08/01	3	14.45	0	0.00	14.45	3	3,946	0.08%
2024/07/31	10	14.20	0	0.00	14.20	10	4,022	0.25%
2024/07/30	0	0.00	2	13.95	14.30	-2	4,453	-0.04%
2024/07/29	1	14.30	0	0.00	14.10	1	4,519	0.02%
2024/07/26	2	14.45	0	0.00	14.45	2	4,606	0.04%
2024/07/23	0	0.00	0	14.85	14.65	0	4,741	0.00%
2024/07/22	2	14.50	0	0.00	14.50	2	4,834	0.04%
2024/07/19	12	15.11	0	0.00	15.10	12	4,852	0.25%
2024/07/18	11	15.65	0	0.00	15.65	11	4,895	0.22%
2024/07/15	1	16.15	0	0.00	15.75	1	5,590	0.02%
2024/07/12	0	16.20	0	0.00	16.05	0	5,671	0.00%
2024/07/10	0	0.00	2	16.00	15.85	-2	5,832	-0.03%
2024/07/09	2	15.78	1	15.70	15.75	1	5,878	0.02%
2024/07/08	2	16.38	0	0.00	16.20	2	5,940	0.03%
2024/07/05	0	0.00	2	16.58	16.40	-2	6,015	-0.03%
2024/07/04	13	16.02	0	0.00	16.00	13	6,020	0.22%
2024/07/03	0	16.00	0	0.00	16.00	0	6,275	0.00%
2024/07/02	1	15.50	0	0.00	15.60	1	7,346	0.01%
2024/06/28	0	0.00	4	15.85	15.80	-4	8,724	-0.05%
2024/06/27	2	15.73	0	0.00	15.70	2	8,827	0.02%
2024/06/26	2	16.00	2	15.90	15.80	0	8,884	0.00%
2024/06/25	4	15.78	0	0.00	15.80	4	8,905	0.04%
2024/06/24	4	16.28	1	16.15	16.10	3	8,884	0.03%
2024/06/21	1.2	16.46	2	16.80	16.35	-0.8	8,892	-0.01%
2024/06/20	0	0.00	1	16.00	16.05	-1	8,814	-0.01%
2024/06/19	1	15.85	1	15.95	15.80	0	8,849	0.00%
2024/06/18	2	16.15	6	16.05	16.20	-4	8,865	-0.05%
2024/06/17	3	16.22	4	16.40	16.20	-1	8,864	-0.01%
2024/06/14	1	15.85	0	0.00	16.00	1	8,834	0.01%
2024/06/11	0.2	16.41	2	16.08	15.90	-1.8	8,918	-0.02%
2024/06/07	11.1	15.81	3	15.60	15.95	8.1	9,055	0.09%
2024/06/06	0	0.00	3	15.45	15.50	-3	9,510	-0.03%
2024/06/05	1	15.50	0	0.00	15.50	1	9,758	0.01%
2024/06/03	1	15.80	6	16.00	15.75	-5	9,870	-0.05%
2024/05/31	1	15.95	0	0.00	15.90	1	9,926	0.01%
2024/05/30	2	16.23	1	16.10	16.05	1	10,042	0.01%
2024/05/29	6	16.61	6	16.55	16.45	0	9,999	0.00%
2024/05/28	6.5	16.93	11	16.73	16.60	-4.6	9,952	-0.05%
2024/05/27	4.3	16.02	31	16.09	16.15	-26.7	9,811	-0.27%
2024/05/24	0	0.00	5	15.35	15.50	-5	9,740	-0.05%
2024/05/23	4	15.58	2	15.45	15.35	2	9,802	0.02%
2024/05/22	3	15.82	2	15.70	15.70	1	9,862	0.01%
2024/05/21	3	15.35	10	15.40	15.35	-7	9,879	-0.07%
2024/05/20	0	0.00	8	15.40	15.45	-8	9,928	-0.08%
2024/05/17	6	15.47	0.2	15.55	15.55	5.9	10,007	0.06%
2024/05/15	0	15.60	0	0.00	15.50	0	10,424	0.00%
2024/05/14	0.2	15.60	0	0.00	15.50	0.2	10,575	0.00%
2024/05/10	0	0.00	1	15.80	15.80	-1	10,718	-0.01%
2024/05/09	2	15.95	3	16.13	15.80	-1	10,793	-0.01%
2024/05/08	3	15.58	0	0.00	15.65	3	10,798	0.03%
2024/05/07	2	15.63	1	15.35	15.55	1	10,891	0.01%
2024/05/06	2	15.55	6	15.61	15.60	-4	10,907	-0.04%
2024/05/03	43	15.65	3	15.80	15.45	40	10,980	0.36%
2024/05/02	17	17.01	7	17.04	17.00	10	10,665	0.09%
2024/04/30	5	17.35	10	17.21	17.00	-5	10,716	-0.05%
2024/04/29	5	17.20	15	17.46	17.50	-10	10,872	-0.09%
2024/04/26	12	16.96	15	17.05	17.00	-3	10,955	-0.03%
2024/04/25	5	16.91	7	17.03	16.85	-2	11,515	-0.02%
2024/04/24	10	16.98	21	16.98	16.80	-11	12,382	-0.09%
2024/04/23	24.1	17.07	18	16.80	16.70	6.1	12,508	0.05%
2024/04/22	3.4	16.36	5	16.63	16.80	-1.6	12,501	-0.01%
2024/04/19	9	15.75	4	15.65	15.75	5	12,587	0.04%
2024/04/18	7	15.89	1	15.95	15.90	6	13,006	0.05%
2024/04/17	23	15.78	20	15.66	15.60	3	14,719	0.02%
2024/04/16	9.2	15.94	56	15.73	15.60	-46.8	15,102	-0.31%
2024/04/15	9	16.68	3	16.45	16.40	6	15,356	0.04%
2024/04/12	16	16.85	5	17.16	16.75	11	15,296	0.07%
2024/04/11	11.1	17.50	1	17.35	17.15	10.1	15,201	0.07%
2024/04/10	7	17.51	3	17.75	17.55	4	15,264	0.03%
2024/04/09	20	17.57	47.1	17.40	17.25	-27.1	15,120	-0.18%
2024/04/08	36	18.39	18.2	18.32	17.90	17.8	14,805	0.12%
2024/04/03	18.1	17.79	66	18.06	18.60	-47.9	13,686	-0.35%
2024/04/02	16.2	17.09	22	17.34	16.95	-5.8	12,806	-0.05%
2024/04/01	4	16.50	1	16.55	16.55	3	12,262	0.02%
2024/03/29	21	16.29	20	16.05	16.10	1	12,158	0.01%
2024/03/28	2	16.23	4	16.05	16.15	-2	12,089	-0.02%
2024/03/26	3	16.23	3	16.00	15.90	0	12,016	0.00%
2024/03/25	2	16.35	5	16.40	16.25	-3	11,947	-0.03%
2024/03/22	4	15.84	12	15.90	15.95	-8	11,882	-0.07%
2024/03/21	1	15.70	0	0.00	15.80	1	11,845	0.01%
2024/03/20	6	15.90	5	15.90	15.65	1	11,799	0.01%
2024/03/19	1	16.15	5	15.99	15.85	-4	11,777	-0.03%
2024/03/18	1	16.05	22	16.08	15.95	-21	11,743	-0.18%
2024/03/15	4	15.74	16	15.66	15.75	-12	11,764	-0.10%
2024/03/14	4	15.80	2	15.65	15.65	2	11,757	0.02%
2024/03/13	44.1	16.51	12.2	16.30	15.95	31.9	11,681	0.27%
2024/03/12	26	16.71	28	16.92	16.95	-2	11,466	-0.02%
2024/03/11	14.1	16.13	15	16.41	16.50	-0.9	11,000	-0.01%
2024/03/08	6	15.30	7	15.19	15.00	-1	10,733	-0.01%
2024/03/07	10	15.39	3	15.25	15.35	7	10,660	0.07%
2024/03/06	4	15.90	3	15.97	15.60	1	10,579	0.01%
2024/03/05	11.1	16.11	8.3	16.01	16.05	2.8	10,524	0.03%
2024/03/04	3	15.53	11	15.59	15.50	-8	10,356	-0.08%
2024/03/01	5	15.50	1	15.45	15.40	4	10,307	0.04%
2024/02/29	7	15.89	21	15.79	15.65	-14	10,277	-0.14%
2024/02/27	11	16.02	10	16.03	15.80	1	10,237	0.01%
2024/02/26	9	16.12	3	16.15	16.20	6	10,170	0.06%
2024/02/23	10	16.49	10	16.62	16.20	0	10,157	0.00%
2024/02/22	8	16.57	1	16.60	16.35	7	10,080	0.07%
2024/02/21	15	16.61	5	16.65	16.50	10	10,022	0.10%
2024/02/20	2	16.85	2	16.95	16.65	0	9,965	0.00%
2024/02/19	1	17.45	7	17.41	16.85	-6	9,869	-0.06%
2024/02/16	11	17.15	55	17.02	17.10	-44	9,692	-0.45%
2024/02/15	5	16.29	8	16.40	16.30	-3	9,410	-0.03%
2024/02/05	4	15.69	3.1	15.71	15.75	0.9	9,238	0.01%
2024/02/02	17	15.82	8	15.58	15.50	9	9,147	0.10%
2024/02/01	9	15.33	2	15.35	15.35	7	9,110	0.08%
2024/01/31	17	15.70	2	15.63	15.50	15	9,015	0.17%
2024/01/30	3	16.15	2	16.10	16.10	1	8,903	0.01%
2024/01/29	3	15.70	1	15.85	15.85	2	8,780	0.02%
2024/01/26	51	16.09	23	15.83	15.80	28	8,713	0.32%
2024/01/25	3	16.02	0.1	16.10	15.95	3	8,589	0.03%
2024/01/24	3	16.33	0	0.00	16.25	3	8,453	0.04%
2024/01/23	12.1	16.69	5	16.47	16.40	7.1	8,338	0.08%
2024/01/22	26	16.73	22	16.51	16.45	4	8,093	0.05%
2024/01/19	37.1	17.13	59	17.02	16.90	-21.9	7,868	-0.28%
2024/01/18	90	17.18	67	17.20	17.45	23	7,224	0.32%
2024/01/17	1	15.85	3	16.18	15.90	-2	6,305	-0.03%
2024/01/16	9	16.62	14	16.38	16.40	-5	6,114	-0.08%
2024/01/15	39	16.84	13	16.95	16.80	26	5,822	0.45%
2024/01/12	43	16.69	20.2	16.62	16.80	22.8	5,465	0.42%
2024/01/11	90.1	16.81	60	17.08	16.45	30.1	4,982	0.60%
2024/01/10	34	15.16	48	16.04	16.25	-14	3,206	-0.44%
2024/01/09	31.1	15.01	41	15.00	14.80	-9.9	2,785	-0.36%
2024/01/08	1	14.30	0	0.00	14.15	1	2,602	0.04%
2024/01/05	1	14.10	3	14.15	14.15	-2	2,603	-0.08%
2024/01/04	5.1	14.18	6	14.30	14.15	-0.9	2,574	-0.04%
2023/12/29	5	13.30	0	0.00	13.40	5	2,759	0.18%
2023/12/26	1	13.40	0	0.00	13.40	1	3,005	0.03%
2023/12/19	2	13.30	5	13.25	13.30	-3	3,325	-0.09%
2023/12/15	2	13.68	0	0.00	13.65	2	3,401	0.06%
2023/12/14	3	13.75	0	0.00	13.70	3	3,554	0.08%
2023/12/12	6	13.45	0.9	13.65	13.70	5.1	3,975	0.13%
2023/12/11	20	13.85	0	0.00	13.80	20	4,219	0.47%
2023/12/07	20	13.70	10	13.75	13.65	10	4,921	0.20%
2023/12/06	0	0.00	3	13.82	13.75	-3	4,977	-0.06%
2023/12/05	0	0.00	3	13.80	13.85	-3	4,991	-0.06%
2023/12/04	0	0.00	1	14.00	14.00	-1	5,037	-0.02%
2023/11/30	0	0.00	0.1	13.70	13.75	-0.1	5,063	0.00%
2023/11/29	1	13.90	0	0.00	13.85	1	5,040	0.02%
2023/11/22	13	14.03	0	0.00	14.10	13	5,085	0.26%
2023/11/21	0	0.00	3	14.20	14.05	-3	5,030	-0.06%
2023/11/20	1	14.05	5	13.90	13.90	-4	5,056	-0.08%
2023/11/15	0	0.00	2	13.70	13.65	-2	5,166	-0.04%
2023/11/13	2	13.45	0	0.00	13.40	2	5,230	0.04%
2023/11/10	1	13.40	0	0.00	13.40	1	5,277	0.02%
2023/11/09	7	13.60	0	0.00	13.55	7	5,324	0.13%
2023/11/08	0	0.00	2	14.00	13.90	-2	5,343	-0.04%
2023/11/02	0.1	14.27	0	0.00	14.10	0.1	5,977	0.00%
2023/11/01	2	13.88	0	0.00	13.75	2	5,987	0.03%
2023/10/31	2	14.15	0	0.00	13.80	2	6,021	0.03%
2023/10/26	1	14.10	0	0.00	14.10	1	6,188	0.02%
2023/10/25	0	0.00	2	14.55	14.45	-2	6,233	-0.03%
2023/10/19	1	13.75	0	0.00	13.80	1	6,736	0.01%
2023/10/18	7	13.91	1	14.00	13.90	6	6,942	0.09%
2023/10/17	5	14.22	0	0.00	14.15	5	7,104	0.07%
2023/10/16	12	14.59	0	0.00	14.30	12	7,417	0.16%
2023/10/11	5	15.00	0	0.00	14.75	5	7,913	0.06%
2023/10/06	2	16.00	0	0.00	15.90	2	8,521	0.02%
2023/10/05	0	0.00	3	16.38	16.30	-3	9,007	-0.03%
2023/10/04	0	0.00	2.1	16.04	16.20	-2.1	9,543	-0.02%
2023/10/03	2	16.35	4	16.01	16.05	-2	9,820	-0.02%
2023/10/02	0	0.00	1	16.10	16.15	-1	9,763	-0.01%
2023/09/28	0	0.00	1	16.00	15.80	-1	9,746	-0.01%
2023/09/26	0	0.00	2	15.80	15.80	-2	9,679	-0.02%
2023/09/22	0.1	15.98	4.3	15.76	16.00	-4.2	9,645	-0.04%
2023/09/21	2	15.45	1	15.45	15.45	1	9,548	0.01%
2023/09/20	0	0.00	10	15.45	15.55	-10	9,535	-0.10%
2023/09/19	1	15.65	0	0.00	15.85	1	9,608	0.01%
2023/09/18	23.1	16.14	14	16.31	16.10	9.1	9,959	0.09%
2023/09/15	2	15.68	7	15.69	15.55	-5	10,661	-0.05%
2023/09/14	6.1	15.96	18	15.88	15.70	-11.9	10,989	-0.11%
2023/09/13	77.1	15.24	60	14.90	14.95	17.1	11,493	0.15%
2023/09/12	41	15.37	71	14.74	14.50	-30	11,354	-0.26%
2023/09/11	35	15.50	2	15.50	15.50	33	10,920	0.30%
2023/09/08	1	13.95	0	0.00	14.10	1	10,897	0.01%
2023/09/07	1	14.05	0	0.00	14.10	1	10,884	0.01%
2023/09/06	5	14.95	0	0.00	14.60	5	10,845	0.05%
2023/09/05	1	14.70	0	0.00	14.95	1	10,846	0.01%
2023/09/01	2	14.95	1	14.95	14.90	1	10,824	0.01%
2023/08/29	1	14.40	1	14.50	14.55	0	10,898	0.00%
2023/08/28	0	0.00	5	14.35	14.40	-5	10,894	-0.05%
2023/08/25	0	0.00	7	14.81	14.70	-7	10,884	-0.06%
2023/08/24	3	15.05	0	0.00	14.85	3	10,970	0.03%
2023/08/23	2	14.45	2	14.75	14.50	0	10,905	0.00%
2023/08/22	2	14.65	0	0.00	14.60	2	10,845	0.02%
2023/08/21	10	15.13	21	15.25	15.20	-11	10,781	-0.10%
2023/08/18	1	15.45	7	15.06	15.10	-6	10,763	-0.06%
2023/08/16	2	15.10	0	0.00	15.10	2	10,657	0.02%
2023/08/15	15	15.37	0	0.00	15.45	15	10,600	0.14%
2023/08/14	10	14.85	0	0.00	14.85	10	10,529	0.09%
2023/08/11	6	15.13	2	15.20	15.30	4	10,457	0.04%
2023/08/10	2	14.63	0	14.60	14.70	2	10,312	0.02%
2023/08/09	28	15.10	0	0.00	15.10	28	10,074	0.28%
2023/08/08	1	16.90	11	17.10	16.75	-10	9,895	-0.10%
2023/08/07	11	16.45	4	16.39	16.50	7	9,784	0.07%
2023/08/04	0	0.00	1	16.15	16.25	-1	9,731	-0.01%
2023/08/02	12	16.28	23	16.14	16.15	-11	9,702	-0.11%
2023/08/01	10	16.60	2	16.95	16.65	8	9,609	0.08%
2023/07/31	13	16.74	2	16.75	16.65	11	9,576	0.11%
2023/07/28	24	16.80	0	0.00	16.95	24	9,484	0.25%
2023/07/27	23	17.26	20	17.12	17.20	3	9,398	0.03%
2023/07/26	3	16.42	16	16.31	16.45	-13	9,213	-0.14%
2023/07/25	10	17.46	2	17.35	17.65	8	8,969	0.09%
2023/07/24	7	17.65	3	17.65	17.25	4	8,812	0.05%
2023/07/21	24	18.24	12	17.93	17.70	12	8,670	0.14%
2023/07/20	15	19.02	10	19.10	18.90	5	8,434	0.06%
2023/07/19	17	19.21	19.1	19.27	19.20	-2.1	8,219	-0.03%
2023/07/18	36	19.11	35	18.63	18.20	1	7,875	0.01%
2023/07/17	34	18.98	24	19.12	18.95	10	7,689	0.13%
2023/07/14	32	19.23	22	19.14	18.75	10	7,505	0.13%
2023/07/13	40.1	19.79	32	19.50	19.15	8.1	7,164	0.11%
2023/07/12	58	18.26	34.1	18.45	18.90	23.9	6,415	0.37%
2023/07/11	7.1	17.44	20.1	17.75	17.70	-13	5,935	-0.22%
2023/07/10	7	16.78	26.6	17.24	17.50	-19.6	5,248	-0.37%
2023/07/07	4	15.86	3	15.72	15.95	1	4,908	0.02%
2023/07/06	3	15.50	5	15.39	15.40	-2	4,824	-0.04%
2023/07/05	2	15.15	15	15.00	15.20	-13	4,789	-0.27%
2023/07/04	1.1	14.95	0	0.00	14.90	1.1	4,762	0.02%
2023/07/03	7.1	15.32	4	15.65	15.25	3.1	4,747	0.06%
2023/06/30	0	0.00	3	15.02	15.15	-3	4,708	-0.06%
2023/06/29	1	14.90	1	14.85	14.70	0	4,689	0.00%
2023/06/27	10	14.41	2	14.50	14.40	8	4,644	0.17%
2023/06/26	17.1	15.82	7	16.15	15.25	10.1	4,497	0.22%
2023/06/21	37.4	16.04	16.1	16.03	15.85	21.3	4,000	0.53%
2023/06/20	12	14.82	24	15.29	15.55	-12	3,047	-0.39%
2023/06/19	55	13.91	167	14.18	14.15	-112	2,575	-4.35%	大賣/鉅額交易
2023/06/16	0	0.00	11	13.55	13.55	-11	1,831	-0.60%
2023/06/15	50	11.95	24	12.01	12.35	26	1,761	1.48%
2023/06/14	20	11.37	0	0.00	11.25	20	1,665	1.20%
2023/06/12	10	11.00	0	0.00	10.95	10	1,616	0.62%
2023/06/09	15	10.85	5	10.85	10.85	10	1,595	0.63%
2023/06/08	10	10.61	0	0.00	10.60	10	1,567	0.64%
2023/06/07	3	10.85	0	0.00	10.80	3	1,573	0.19%
2023/06/05	0	0.00	2	11.05	10.85	-2	1,580	-0.13%
2023/06/02	2	10.78	0	0.00	10.75	2	1,456	0.14%
2023/05/30	18	10.99	18	10.77	10.65	0	1,441	0.00%
2023/05/29	0	0.00	1	10.35	10.30	-1	1,354	-0.07%
2023/05/26	0	0.00	3	10.45	10.25	-3	1,375	-0.22%
2023/05/25	1	10.70	7	10.55	10.65	-6	1,386	-0.43%
2023/05/24	2	10.65	1	10.75	10.70	1	1,424	0.07%
2023/05/17	0	0.00	1	10.30	10.40	-1	1,528	-0.07%
2023/05/12	0	0.00	3	10.00	10.05	-3	1,578	-0.19%
2023/05/09	0	0.00	1	10.15	10.15	-1	1,625	-0.06%
2023/04/26	0	0.00	1	10.30	10.30	-1	1,677	-0.06%
2023/04/21	1	10.35	0	0.00	10.40	1	1,637	0.06%
2023/04/20	2	10.83	0	0.00	10.65	2	1,608	0.12%
2023/04/19	1	11.15	10	11.13	11.10	-9	1,569	-0.57%
2023/04/18	0	0.00	1.4	11.48	11.45	-1.4	1,532	-0.09%
2023/04/14	1	11.05	2	11.08	11.15	-1	1,448	-0.07%
2023/03/30	0	0.00	5	10.64	10.55	-5	1,277	-0.39%
2023/03/29	0	0.00	2	10.50	10.45	-2	1,266	-0.16%
2023/03/28	0	0.00	2	10.40	10.40	-2	1,265	-0.16%
2023/03/27	1	10.65	0	0.00	10.65	1	1,253	0.08%
2023/03/24	3	10.55	2	10.60	10.60	1	1,246	0.08%
2023/03/23	0	0.00	1	10.55	10.45	-1	1,223	-0.08%
2023/03/22	4	10.70	17	10.69	10.60	-13	1,209	-1.07%
2023/03/21	24	10.63	9	10.55	10.60	15	1,145	1.31%
2023/03/13	0	0.00	2	9.95	10.00	-2	1,082	-0.18%
2023/03/06	1	10.25	0	0.00	10.25	1	1,042	0.10%
2023/02/24	0	10.45	0	0.00	10.45	0	994	0.00%
2023/02/23	0	0.00	1	10.35	10.30	-1	964	-0.10%
2023/02/22	2	10.18	7	10.21	10.30	-5	939	-0.53%
2023/02/20	0	10.25	0	0.00	10.20	0	868	0.00%
2023/02/17	11	9.99	0	0.00	9.99	11	841	1.31%
2023/02/16	0	9.92	0	0.00	9.91	0	802	0.00%
2023/02/15	0	9.82	0	0.00	9.85	0	795	0.00%
2023/02/14	0.6	9.73	0	0.00	9.78	0.6	782	0.08%
2023/02/13	0	0.00	1	9.44	9.46	-1	738	-0.14%
2023/02/10	0	9.50	0	0.00	9.57	0	737	0.00%
2023/02/09	0	0.00	102	9.53	9.52	-102	724	-14.08%	大賣/鉅額交易
2023/02/08	0.1	9.65	80	9.56	9.63	-80	719	-11.12%
2023/02/07	3	9.64	0	0.00	9.67	3	705	0.43%
2023/02/06	0	0.00	19	9.50	9.52	-19	676	-2.81%
2023/02/01	0	0.00	1	9.07	9.05	-1	626	-0.16%
2023/01/31	1	9.13	0	0.00	9.07	1	624	0.15%
2023/01/17	1	8.71	0	0.00	8.71	1	613	0.16%
2023/01/16	1	8.79	0	0.00	8.70	1	625	0.16%
2023/01/03	0	8.81	0	0.00	8.81	0	662	0.00%
2022/12/29	1	8.81	0	0.00	8.82	1	677	0.15%
2022/12/26	0.2	9.07	0	0.00	8.99	0.2	704	0.03%
2022/12/23	0.1	9.07	0	0.00	9.05	0.1	716	0.01%
2022/12/21	1	8.74	0	0.00	8.83	1	737	0.14%
2022/12/19	1	8.81	0	0.00	8.81	1	783	0.13%
2022/12/13	2	8.94	0	0.00	8.96	2	802	0.25%
2022/12/12	0	0.00	6	8.85	8.98	-6	810	-0.74%
2022/12/09	1	8.99	0	0.00	8.95	1	809	0.12%
2022/12/07	1	8.99	0	0.00	9.00	1	821	0.12%
2022/12/06	5	9.18	0	0.00	9.13	5	816	0.61%
2022/12/05	0	0.00	5	9.33	9.36	-5	834	-0.60%
2022/11/29	0.1	9.00	0	0.00	9.05	0.1	875	0.01%
2022/11/22	3	9.14	0	0.00	9.05	3	1,229	0.24%
2022/11/21	2	9.19	0	0.00	9.16	2	1,236	0.16%
2022/11/18	0	0.00	5	9.30	9.19	-5	1,251	-0.40%
2022/11/14	0	0.00	1	9.11	9.26	-1	1,339	-0.07%
2022/11/08	0	0.00	5	9.05	8.95	-5	1,411	-0.35%
2022/10/24	0	0.00	2	9.03	8.95	-2	1,553	-0.13%
2022/10/21	3	8.76	0	0.00	8.75	3	1,552	0.19%
2022/10/13	0.1	8.65	0	0.00	8.56	0.1	1,636	0.01%
2022/10/07	0.1	9.24	4	9.26	9.36	-3.9	1,643	-0.24%
2022/10/05	4	9.21	0	0.00	9.22	4	1,652	0.24%
2022/09/28	0.1	8.40	0	0.00	8.23	0.1	1,702	0.01%
2022/09/27	0.2	8.65	0	0.00	8.62	0.2	1,701	0.01%
2022/09/26	1.3	8.79	0	0.00	8.59	1.3	1,707	0.07%
2022/09/23	3	9.16	0	0.00	9.12	3	1,703	0.18%
2022/09/22	187	9.19	0	0.00	9.20	187	1,732	10.79%	大買/鉅額交易
2022/09/21	0.1	9.25	0	0.00	9.18	0.1	1,732	0.00%
2022/09/16	0.1	9.52	0	0.00	9.45	0.1	1,783	0.01%
2022/09/15	2	9.54	2	9.54	9.54	0	1,822	0.00%
2022/09/12	0.1	9.44	0	0.00	9.40	0.1	1,896	0.01%
2022/09/08	0.1	9.41	0	0.00	9.57	0.1	1,913	0.00%
2022/09/05	2.3	9.56	0	0.00	9.60	2.3	1,962	0.11%
2022/09/02	0.1	10.10	0	0.00	9.90	0.1	1,958	0.00%
2022/08/31	2	10.35	0	0.00	10.30	2	1,961	0.10%
2022/08/30	0.1	10.35	0	0.00	10.30	0.1	1,742	0.00%
2022/08/26	0.1	10.60	0	0.00	10.45	0.1	1,870	0.00%
2022/08/24	0	0.00	1	10.20	10.25	-1	2,192	-0.05%
2022/08/19	1	10.70	0	0.00	10.70	1	2,648	0.04%
2022/08/01	0	0.00	7	10.20	10.35	-7	3,154	-0.22%
2022/07/27	2	10.00	6	10.19	10.20	-4	3,147	-0.13%
2022/07/25	10	10.25	10	10.15	10.15	0	3,133	0.00%
2022/07/19	0	0.00	2	9.93	9.92	-2	3,151	-0.06%
2022/07/13	0	0.00	1	9.33	9.30	-1	3,182	-0.03%
2022/07/12	1	8.97	0	0.00	8.91	1	3,182	0.03%
2022/07/07	0.1	9.23	0	0.00	9.22	0.1	3,180	0.00%
2022/07/06	0	0.00	1	9.21	9.02	-1	3,190	-0.03%
2022/07/01	2	9.26	0	0.00	9.06	2	3,223	0.06%
2022/06/30	1	9.75	0	0.00	9.68	1	3,217	0.03%
2022/06/23	20	10.10	20	9.89	9.85	0	3,276	0.00%
2022/06/22	1	9.83	0	0.00	9.76	1	3,260	0.03%
2022/06/21	0	9.88	0	0.00	10.05	0	3,260	0.00%
2022/06/20	1	9.97	0	0.00	9.66	1	3,264	0.03%
2022/06/17	1	10.05	0	0.00	10.10	1	3,231	0.03%
2022/06/14	1	10.05	0	0.00	10.20	1	3,260	0.03%
2022/06/13	3	10.22	22	10.15	10.15	-19	3,251	-0.58%
2022/06/10	3	10.53	0	0.00	10.45	3	3,247	0.09%
2022/06/09	1	10.65	2	10.75	10.60	-1	3,235	-0.03%
2022/06/07	2	10.65	7	10.50	10.50	-5	3,216	-0.16%
2022/06/02	23	10.92	10	10.93	10.75	13	3,155	0.41%
2022/06/01	11	10.65	0	0.00	10.70	11	2,944	0.37%
2022/05/31	10	10.80	12	10.65	10.65	-2	2,886	-0.07%
2022/05/30	12	10.38	8	10.35	10.40	4	2,659	0.15%
2022/05/27	13	10.47	6	10.48	10.45	7	2,700	0.26%
2022/05/25	3	10.22	2	10.25	10.25	1	2,553	0.04%
2022/05/24	8	10.44	17	10.59	10.25	-9	2,575	-0.35%
2022/05/23	23	11.23	7	10.97	10.90	16	2,451	0.65%
2022/05/20	2	10.85	0	0.00	10.75	2	2,152	0.09%
2022/05/17	2	10.70	0	0.00	10.65	2	2,150	0.09%
2022/05/13	1	10.45	1	10.35	10.40	0	2,197	0.00%
2022/05/12	2	10.25	0	0.00	10.00	2	2,207	0.09%
2022/05/05	0	0.00	2	11.10	10.85	-2	2,445	-0.08%
2022/05/04	1	10.80	10	10.70	10.65	-9	2,457	-0.37%
2022/04/28	0	0.00	4	10.55	10.80	-4	2,560	-0.16%
2022/04/27	0	0.00	3	10.45	10.70	-3	2,599	-0.12%
2022/04/26	0	10.95	6	10.75	10.75	-6	2,597	-0.23%
2022/04/22	9	11.19	0	0.00	11.20	9	2,649	0.34%
2022/04/21	0	0.00	1	11.50	11.25	-1	2,739	-0.04%
2022/04/19	2	11.35	2	11.20	11.20	0	3,010	0.00%
2022/04/18	0	0.00	0.1	10.95	10.90	-0.1	3,160	0.00%
2022/04/15	1.1	11.01	0	0.00	11.05	1.1	3,583	0.03%
2022/04/11	3	11.35	3	11.15	11.15	0	4,688	0.00%
2022/04/08	6	11.47	4	11.55	11.55	2	5,939	0.03%
2022/04/07	2	11.80	3	11.47	11.45	-1	6,608	-0.02%
2022/04/06	9	11.84	8	11.90	11.90	1	6,749	0.01%
2022/04/01	3	11.95	0	0.00	11.95	3	7,088	0.04%
2022/03/31	3	12.20	3	12.10	12.10	0	7,157	0.00%
2022/03/30	2	12.30	1	12.25	12.25	1	7,207	0.01%
2022/03/29	2	12.50	3	12.30	12.30	-1	7,276	-0.01%
2022/03/28	2	12.55	0	0.00	12.60	2	7,773	0.03%
2022/03/25	2	12.83	0	0.00	12.85	2	7,848	0.03%
2022/03/24	6	12.93	5	12.95	12.95	1	7,888	0.01%
2022/03/23	5	13.10	13	13.06	13.00	-8	8,054	-0.10%
2022/03/22	1	12.90	0	0.00	13.10	1	8,294	0.01%
2022/03/18	0	0.00	3	13.17	13.15	-3	10,021	-0.03%
2022/03/17	2	13.05	0	0.00	13.05	2	10,283	0.02%
2022/03/16	1	12.85	0	0.00	12.75	1	10,964	0.01%
2022/03/15	5	12.98	3	12.90	12.90	2	11,145	0.02%
2022/03/14	1	13.15	0	0.00	13.15	1	11,143	0.01%
2022/03/11	2	13.10	1	12.95	13.20	1	11,265	0.01%
2022/03/10	1	13.15	0	0.00	13.10	1	11,290	0.01%
2022/03/09	1	12.85	2	12.80	12.80	-1	11,254	-0.01%
2022/03/07	9	12.22	3	12.15	12.20	6	11,190	0.05%
2022/03/04	3	12.85	3	12.80	12.80	0	11,281	0.00%
2022/03/03	2	13.00	2	13.00	13.00	0	11,300	0.00%
2022/03/02	11	12.88	15	12.89	13.00	-4	11,335	-0.04%
2022/02/25	2	12.85	3	12.87	12.80	-1	11,249	-0.01%
2022/02/24	5	13.30	6	12.93	12.85	-1	11,276	-0.01%
2022/02/23	2	13.65	0	0.00	13.55	2	11,268	0.02%
2022/02/22	0	0.00	1	13.85	13.60	-1	11,281	-0.01%
2022/02/21	2	13.80	7	13.95	14.00	-5	11,304	-0.04%
2022/02/18	11	13.90	9	13.85	13.85	2	11,289	0.02%
2022/02/17	5	14.15	5	13.85	13.85	0	11,282	0.00%
2022/02/16	0	0.00	3	14.20	14.10	-3	11,265	-0.03%
2022/02/15	2	14.03	1	14.05	13.90	1	11,272	0.01%
2022/02/10	0	0.00	3	14.35	14.20	-3	11,154	-0.03%
2022/02/09	4	14.40	9	14.23	14.30	-5	11,116	-0.04%
2022/02/08	6.1	13.80	0	0.00	14.00	6.1	11,059	0.05%
2022/02/07	0	0.00	1	13.20	13.45	-1	11,009	-0.01%
2022/01/26	4	12.75	4	12.70	12.70	0	10,980	0.00%
2022/01/25	3	13.05	3	12.75	12.75	0	10,972	0.00%
2022/01/24	4	12.84	5	13.15	13.15	-1	10,947	-0.01%
2022/01/21	1	13.55	0	0.00	13.25	1	10,923	0.01%
2022/01/20	3	13.75	3	13.90	13.70	0	10,900	0.00%
2022/01/19	3	13.60	2	13.60	13.60	1	10,860	0.01%
2022/01/18	1	13.75	0	0.00	13.75	1	10,828	0.01%
2022/01/17	7	13.75	6	13.65	13.65	1	10,791	0.01%
2022/01/14	6	13.38	3	13.45	13.35	3	10,755	0.03%
2022/01/13	6	13.84	6	13.85	13.70	0	10,673	0.00%
2022/01/12	33	14.23	40	14.09	14.00	-7	10,594	-0.07%
2022/01/11	14	14.18	51	14.11	14.15	-37	10,392	-0.36%
2022/01/10	1	14.50	89	14.76	14.40	-88	10,207	-0.86%
2022/01/07	10	14.72	5	14.55	14.55	5	9,773	0.05%
2022/01/06	33	15.14	13	15.17	15.15	20	9,598	0.21%
2022/01/05	20	15.14	3	15.07	14.90	17	9,413	0.18%
2022/01/04	33	15.70	36.1	15.24	15.10	-3.1	8,986	-0.03%
2022/01/03	234	16.13	189	16.13	16.10	45	8,602	0.52%	大買/大賣/
2021/12/30	28	15.76	74	15.83	16.00	-46	7,340	-0.63%
2021/12/29	22	14.69	2	14.78	14.55	20	6,655	0.30%
2021/12/28	51	14.83	5	14.76	14.60	46	6,490	0.71%
2021/12/27	8	14.38	15	14.45	14.45	-7	6,159	-0.11%
2021/12/23	6	14.33	1	14.40	14.35	5	6,005	0.08%
2021/12/22	53.1	14.71	40	14.69	14.30	13.1	5,924	0.22%
2021/12/21	10	14.10	0	0.00	13.95	10	5,385	0.19%
2021/12/20	5	14.07	0	0.00	14.10	5	5,307	0.09%
2021/12/17	11	14.08	110	14.00	14.00	-99	5,250	-1.89%	大賣/
2021/12/16	141	14.84	28	14.74	14.85	113	5,064	2.23%	大買/鉅額交易
2021/12/15	29	15.22	40	14.89	14.60	-11	4,812	-0.23%
2021/12/14	255	15.52	220	15.63	14.10	35	4,038	0.87%	大買/大賣/
2021/12/13	3	14.97	12	15.29	15.55	-9	3,048	-0.30%
2021/12/10	15	13.51	40	13.71	14.15	-25	2,758	-0.91%
2021/12/09	20	12.42	12	12.67	12.90	8	2,045	0.39%
2021/12/07	11	11.82	1	11.70	11.50	10	1,810	0.55%
2021/12/06	3	11.43	0	0.00	11.45	3	1,682	0.18%
2021/11/29	2	10.65	0	0.00	10.70	2	1,549	0.13%
2021/11/25	1	11.65	0	0.00	11.50	1	1,465	0.07%
2021/11/22	0	0.00	7	11.65	11.70	-7	1,376	-0.51%
2021/11/19	7	11.45	0	0.00	11.30	7	1,324	0.53%
2021/11/18	3	11.45	4	11.35	11.50	-1	1,294	-0.08%
2021/11/17	0	0.00	3	11.00	11.00	-3	1,240	-0.24%
2021/11/16	2.1	11.00	0	0.00	10.90	2.1	1,240	0.17%
2021/11/15	1	10.90	0	0.00	10.85	1	1,236	0.08%
2021/11/12	6	11.16	0	0.00	10.90	6	1,226	0.49%
2021/11/09	2	11.40	0	0.00	11.20	2	1,215	0.16%
2021/11/08	1	11.35	0	0.00	11.40	1	1,220	0.08%
2021/11/05	1	11.25	0	0.00	11.25	1	1,265	0.08%
2021/11/04	2	11.20	0	0.00	11.10	2	1,268	0.16%
2021/10/28	1	11.25	10	11.61	11.20	-9	1,343	-0.67%
2021/10/26	1	11.20	1	11.20	11.20	0	1,332	0.00%
2021/10/21	2	11.05	0	0.00	11.00	2	1,366	0.15%
2021/10/20	0.1	10.90	0	0.00	10.80	0.1	1,380	0.01%
2021/10/19	5	10.80	0	0.00	10.90	5	1,406	0.36%
2021/10/13	2	10.35	2	10.25	10.30	0	1,672	0.00%
2021/10/04	2	10.40	0	0.00	10.20	2	1,738	0.12%
2021/10/01	2	11.30	0	0.00	10.85	2	1,715	0.12%
2021/09/13	0	0.00	0.1	11.30	11.25	-0.1	1,832	0.00%
2021/09/08	2	11.10	0	0.00	10.85	2	1,860	0.11%
2021/09/07	3	11.32	0	0.00	11.35	3	1,830	0.16%
2021/09/03	1	11.90	0	0.00	11.85	1	1,819	0.05%
2021/09/01	1	11.95	0	0.00	12.00	1	1,827	0.05%
2021/08/26	2	11.95	0	0.00	11.90	2	1,873	0.11%
2021/08/23	2	11.75	0	0.00	12.15	2	1,923	0.10%
2021/08/20	0	0.00	3	11.40	11.50	-3	1,928	-0.16%
2021/08/16	20	11.95	0	0.00	11.90	20	1,948	1.03%
2021/08/11	3	12.82	15	12.86	12.50	-12	1,996	-0.60%
2021/08/04	15	14.10	1	13.95	14.10	14	2,129	0.66%
2021/07/30	1	13.35	0	0.00	13.30	1	2,233	0.04%
2021/07/27	0	0.00	1	13.65	13.55	-1	2,436	-0.04%
2021/07/26	0	0.00	1	14.15	14.05	-1	2,533	-0.04%
2021/07/22	1	13.90	2	13.88	13.80	-1	2,696	-0.04%
2021/07/21	3	13.42	0	0.00	13.15	3	2,834	0.11%
2021/07/19	0	0.00	1	14.25	14.25	-1	3,107	-0.03%
2021/07/15	2	13.45	0	0.00	13.45	2	3,479	0.06%
2021/07/13	10	13.85	3	13.92	13.70	7	3,579	0.20%
2021/07/12	0	0.00	3	13.45	13.55	-3	3,608	-0.08%
2021/07/09	1	13.35	0	0.00	13.35	1	3,795	0.03%
2021/07/08	1.1	13.55	0	0.00	13.40	1.1	3,902	0.03%
2021/07/07	2	13.55	0	0.00	13.25	2	3,992	0.05%
2021/07/05	1	13.95	0	0.00	13.75	1	4,274	0.02%
2021/06/29	2	13.75	2	13.40	13.40	0	4,776	0.00%
2021/06/28	2	13.75	0	0.00	13.75	2	5,029	0.04%
2021/06/25	2	13.95	0	0.00	14.15	2	5,310	0.04%
2021/06/21	2	13.25	0	0.00	13.25	2	5,511	0.04%
2021/06/18	1	13.95	0	0.00	13.65	1	5,603	0.02%
2021/06/17	1	13.70	0	0.00	14.00	1	5,734	0.02%
2021/06/08	1	14.35	1	14.10	13.95	0	6,375	0.00%
2021/06/03	0	0.00	1	14.20	14.15	-1	6,361	-0.02%
2021/06/01	1	14.30	0	0.00	14.30	1	6,363	0.02%
2021/05/18	0	0.00	1	11.85	12.30	-1	6,486	-0.02%
2021/05/17	0	0.00	12	11.28	11.20	-12	6,454	-0.19%
2021/05/14	1	12.30	4	12.71	12.40	-3	6,392	-0.05%
2021/05/13	2	12.68	1	11.90	12.45	1	6,367	0.02%
2021/05/12	1	13.80	13	12.68	12.70	-12	6,401	-0.19%
2021/05/11	6	14.31	4	14.20	14.05	2	6,343	0.03%
2021/05/10	5	15.20	4	15.60	15.60	1	6,320	0.02%
2021/05/07	0	0.00	2	14.60	14.90	-2	6,300	-0.03%
2021/05/05	1	14.95	0	0.00	14.55	1	6,200	0.02%
2021/05/04	5.1	14.35	20	15.51	14.80	-15	6,154	-0.24%
2021/05/03	5	15.98	1	16.10	15.85	4	6,039	0.07%
2021/04/29	11	17.17	0	0.00	17.05	11	5,940	0.19%
2021/04/28	12	17.82	11	17.88	17.75	1	5,858	0.02%
2021/04/27	14	17.70	3	17.77	17.70	11	5,780	0.19%
2021/04/26	37	18.49	12	18.32	18.25	25	5,597	0.45%
2021/04/23	18	17.54	38	17.95	18.00	-20	5,401	-0.37%
2021/04/22	37	17.66	12	17.55	17.00	25	5,269	0.47%
2021/04/21	12	17.76	26	17.91	18.35	-14	5,031	-0.28%
2021/04/20	11	17.54	11	17.64	17.40	0	4,900	0.00%
2021/04/19	2	17.30	0	0.00	17.25	2	4,883	0.04%
2021/04/16	0	0.00	15	17.43	17.40	-15	4,822	-0.31%
2021/04/15	21	17.68	13	17.64	17.45	8	4,768	0.17%
2021/04/14	20	16.52	15	16.18	16.75	5	4,583	0.11%
2021/04/13	5	17.17	1	17.55	16.90	4	4,557	0.09%
2021/04/12	7	17.76	10	18.02	17.70	-3	4,493	-0.07%
2021/04/09	8	17.46	1	17.95	17.35	7	4,339	0.16%
2021/04/08	3	17.32	1	17.40	17.30	2	4,247	0.05%
2021/04/07	3	17.28	7	17.31	17.35	-4	4,208	-0.10%
2021/04/06	1	16.90	31	17.01	16.85	-30	4,178	-0.72%
2021/04/01	9	17.43	4	17.56	17.00	5	4,311	0.12%
2021/03/31	6	16.86	12	16.78	16.85	-6	4,099	-0.15%
2021/03/30	6	16.15	52	16.28	16.10	-46	3,892	-1.18%
2021/03/29	3	15.23	21	15.48	15.40	-18	3,593	-0.50%
2021/03/26	1	14.60	1	14.80	14.80	0	3,579	0.00%
2021/03/25	5	14.70	1	14.70	14.55	4	3,595	0.11%
2021/03/24	0	0.00	1	14.90	14.90	-1	3,567	-0.03%
2021/03/23	12	15.48	11	15.92	15.10	1	3,541	0.03%
2021/03/22	25	15.45	15	15.40	15.55	10	3,447	0.29%
2021/03/19	51	15.10	33	15.09	15.00	18	3,346	0.54%
2021/03/18	15	14.41	41	15.12	15.30	-26	3,049	-0.85%
2021/03/17	3	14.13	0	0.00	13.95	3	2,838	0.11%
2021/03/16	4	14.13	3	14.05	14.05	1	2,875	0.03%
2021/03/15	0	0.00	3	14.20	14.20	-3	2,941	-0.10%
2021/03/11	0	0.00	1	14.00	14.05	-1	3,131	-0.03%
2021/03/10	2	13.85	1	13.90	13.80	1	3,338	0.03%
2021/03/08	2	13.70	0	0.00	13.50	2	3,479	0.06%
2021/03/05	1	13.65	1	13.50	13.50	0	3,730	0.00%
2021/03/04	2	13.90	0	0.00	13.95	2	3,922	0.05%
2021/03/03	0	0.00	9	14.08	14.10	-9	3,955	-0.23%
2021/03/02	1	13.90	0	0.00	13.85	1	3,969	0.03%
2021/02/26	1	13.80	1	13.95	14.20	0	3,976	0.00%
2021/02/25	2	14.10	0	0.00	14.00	2	3,985	0.05%
2021/02/24	10	13.95	2	14.35	13.95	8	4,016	0.20%
2021/02/22	0	0.00	18	14.01	14.05	-18	4,684	-0.38%
2021/02/19	0	0.00	12	13.51	13.50	-12	4,625	-0.26%
2021/02/18	0	0.00	2	13.23	13.45	-2	4,610	-0.04%
2021/02/17	2	12.80	0	0.00	13.10	2	4,609	0.04%
2021/02/04	1	12.70	0	0.00	12.70	1	4,590	0.02%
2021/02/03	3	12.83	0	0.00	13.00	3	4,579	0.07%
2021/01/29	0	0.00	1	12.25	12.25	-1	4,401	-0.02%
2021/01/28	1	12.35	0	0.00	12.30	1	4,375	0.02%
2021/01/26	0	0.00	1	12.50	12.50	-1	4,367	-0.02%
2021/01/22	0	0.00	10	12.30	12.65	-10	4,354	-0.23%
2021/01/20	2	12.65	0	0.00	12.50	2	4,325	0.05%
2021/01/19	2	13.38	0	0.00	13.20	2	4,281	0.05%
2021/01/18	0	0.00	10	13.10	13.30	-10	4,270	-0.23%
2021/01/14	1	14.05	0	0.00	14.05	1	4,215	0.02%
2021/01/13	1	14.25	14	14.14	14.00	-13	4,188	-0.31%
2021/01/12	2	13.30	0	0.00	13.30	2	4,103	0.05%
2021/01/11	37	14.08	13	13.90	13.80	24	4,076	0.59%
2021/01/08	5	13.60	0	0.00	13.60	5	4,066	0.12%
2021/01/06	11	14.18	2	13.80	13.80	9	4,117	0.22%
2021/01/04	2	14.10	0	0.00	14.25	2	3,993	0.05%
2020/12/30	5.1	14.29	30	14.30	14.25	-25	3,931	-0.63%
2020/12/29	3	14.45	5	14.50	14.50	-2	3,900	-0.05%
2020/12/28	22	14.84	16	14.79	14.85	6	3,815	0.16%
2020/12/25	3	14.17	1	14.10	14.10	2	3,536	0.06%
2020/12/24	6	14.24	1	14.45	14.05	5	3,515	0.14%
2020/12/23	38	13.86	2	14.00	14.15	36	3,468	1.04%
2020/12/22	6	14.33	32	13.88	13.80	-26	3,450	-0.75%
2020/12/21	31	13.45	0	0.00	13.60	31	3,323	0.93%
2020/12/18	0	0.00	26	13.76	13.70	-26	3,302	-0.79%
2020/12/16	1	13.70	0	0.00	13.80	1	3,303	0.03%
2020/12/15	6	13.73	1	13.65	13.65	5	3,289	0.15%
2020/12/14	26	13.91	2	14.08	14.15	24	3,262	0.74%
2020/12/11	2	13.68	0	0.00	13.60	2	3,222	0.06%
2020/12/10	0	0.00	28	14.18	13.95	-28	3,164	-0.88%
2020/12/09	3	14.30	3	14.20	14.10	0	3,119	0.00%
2020/12/08	2	13.90	0	0.00	13.85	2	3,059	0.07%
2020/12/07	7	14.20	11	14.64	14.25	-4	3,048	-0.13%
2020/12/04	60	14.40	3	14.37	14.50	57	2,894	1.97%
2020/12/03	0	0.00	6	13.70	13.65	-6	2,678	-0.22%
2020/12/01	29	14.22	23	14.32	14.30	6	2,750	0.22%
2020/11/30	8	13.40	7	13.67	13.70	1	2,681	0.04%
2020/11/27	2	12.95	2	12.93	12.95	0	2,474	0.00%
2020/11/26	0	0.00	1	12.75	12.70	-1	2,480	-0.04%
2020/11/25	11	12.65	5	12.64	12.55	6	2,452	0.24%
2020/11/24	5	12.74	6	12.70	12.50	-1	2,414	-0.04%
2020/11/20	7	12.76	9	13.07	12.65	-2	2,329	-0.09%
2020/11/19	82	12.65	83	12.68	12.90	-1	1,896	-0.05%
2020/11/18	0	0.00	2	11.75	11.75	-2	1,573	-0.13%
2020/11/17	2	11.50	0	0.00	11.55	2	1,568	0.13%
2020/11/16	2	11.75	0	0.00	11.70	2	1,609	0.12%
2020/11/13	2	11.35	0	0.00	11.50	2	1,593	0.13%
2020/11/12	0	0.00	2	11.40	11.40	-2	1,595	-0.13%
2020/10/27	1	11.55	0	0.00	11.55	1	1,813	0.06%
2020/10/23	2	11.55	1	11.70	11.70	1	1,817	0.06%
2020/10/22	0	0.00	1	11.65	11.65	-1	1,837	-0.05%
2020/10/21	3	11.68	0	0.00	11.70	3	1,848	0.16%
2020/10/20	0	0.00	1	11.60	11.65	-1	1,861	-0.05%
2020/10/19	0	0.00	1	11.60	11.80	-1	1,858	-0.05%
2020/10/14	1	11.55	1	11.85	11.85	0	1,837	0.00%
2020/10/13	0	0.00	1	11.40	11.30	-1	1,825	-0.05%
2020/10/05	1	11.05	0	0.00	11.10	1	1,926	0.05%
2020/09/28	0	0.00	2	11.15	11.15	-2	2,341	-0.09%
2020/09/25	0	0.00	2	11.00	10.65	-2	2,363	-0.08%
2020/09/22	2	11.75	0	0.00	11.75	2	2,363	0.08%
2020/09/18	1	11.90	1	12.00	11.95	0	2,341	0.00%
2020/09/15	1	11.75	4	11.75	11.80	-3	2,358	-0.13%
2020/09/11	0	0.00	1	11.60	11.60	-1	2,413	-0.04%
2020/09/10	6	12.06	0	0.00	11.90	6	2,400	0.25%
2020/09/09	0	0.00	2	12.10	12.20	-2	2,363	-0.08%
2020/09/08	2	11.85	0	0.00	11.90	2	2,353	0.08%
2020/09/07	0	0.00	10	12.30	12.15	-10	2,355	-0.42%
2020/09/04	2	12.50	4	12.58	12.50	-2	2,284	-0.09%
2020/09/03	12	12.15	15	11.86	11.85	-3	2,171	-0.14%
2020/09/02	1	11.25	1	11.25	11.15	0	1,993	0.00%
2020/09/01	13	11.42	1	11.25	11.10	12	2,031	0.59%
2020/08/25	0	0.00	2	10.80	10.75	-2	2,101	-0.10%
2020/08/21	0	0.00	1	10.60	10.60	-1	2,125	-0.05%
2020/08/20	0	0.00	1	10.40	10.40	-1	2,123	-0.05%
2020/08/17	1	11.80	0	0.00	11.70	1	2,075	0.05%
2020/08/13	1	11.15	1	11.20	11.20	0	2,033	0.00%
2020/08/07	1	11.40	0	0.00	11.45	1	2,047	0.05%
2020/08/06	0.1	11.80	0	0.00	11.60	0.1	2,045	0.00%
2020/08/04	0	0.00	1	11.90	11.80	-1	2,050	-0.05%
2020/08/03	6	11.90	0	0.00	11.80	6	2,056	0.29%
2020/07/31	1	11.95	3	11.77	12.00	-2	2,039	-0.10%
2020/07/30	1	11.05	0	0.00	11.00	1	1,949	0.05%
2020/07/28	1	11.05	0	0.00	10.75	1	1,958	0.05%
2020/07/24	1	11.20	0	0.00	11.25	1	1,988	0.05%
2020/07/22	1	11.80	0	0.00	11.65	1	2,039	0.05%
2020/07/21	0	0.00	1	11.80	11.80	-1	2,025	-0.05%
2020/07/16	1	11.65	0	0.00	11.60	1	1,998	0.05%
2020/07/15	0	0.00	2	12.00	11.65	-2	2,019	-0.10%
2020/07/13	0	0.00	3	11.93	12.20	-3	2,016	-0.15%
2020/07/10	3	11.90	0	0.00	11.80	3	2,011	0.15%
2020/07/09	5	12.24	0	0.00	12.25	5	1,988	0.25%
2020/07/08	66	12.81	71	12.92	12.65	-5	1,940	-0.26%
2020/07/07	53	11.95	39	11.83	12.00	14	1,684	0.83%
2020/07/06	1	11.35	0	0.00	11.25	1	1,610	0.06%
2020/06/29	2	10.65	0	0.00	10.55	2	1,644	0.12%
2020/06/24	2	10.90	0	0.00	10.90	2	1,636	0.12%
2020/06/23	4	11.04	0	0.00	10.90	4	1,664	0.24%
2020/06/22	2	11.25	0	0.00	11.25	2	1,665	0.12%
2020/06/19	0	0.00	1	11.05	11.05	-1	1,653	-0.06%
2020/06/08	2	11.43	0	0.00	11.35	2	1,807	0.11%
2020/06/05	0	0.00	3	11.55	11.55	-3	1,780	-0.17%
2020/05/22	2	10.40	0	0.00	10.30	2	1,885	0.11%
2020/05/11	2	11.50	0	0.00	11.60	2	1,844	0.11%
2020/05/08	4	11.59	0	0.00	11.40	4	1,840	0.22%
2020/05/07	2	11.60	0	0.00	11.60	2	1,826	0.11%
2020/05/06	1	11.40	0	0.00	11.35	1	1,810	0.06%
2020/05/04	1	11.50	0	0.00	11.50	1	1,809	0.06%
2020/04/29	3	11.67	0	0.00	11.60	3	1,812	0.17%
2020/04/28	0	0.00	2	11.95	11.85	-2	1,781	-0.11%
2020/04/14	2	10.80	0	0.00	10.80	2	1,811	0.11%
2020/03/27	0	0.00	2	9.25	9.25	-2	1,890	-0.11%
2020/03/26	0	0.00	2	8.69	8.89	-2	1,865	-0.11%
2020/03/25	0	0.00	3	8.51	8.39	-3	1,857	-0.16%
2020/03/24	1	7.89	10	7.80	7.96	-9	1,864	-0.48%
2020/03/20	2	7.96	0	0.00	7.93	2	1,909	0.10%
2020/03/17	2	9.30	16	9.21	9.20	-14	1,863	-0.75%
2020/03/13	2	10.48	0	0.00	10.50	2	1,807	0.11%
2020/03/12	0	0.00	1	12.25	11.60	-1	1,760	-0.06%
2020/03/09	1	13.10	0	0.00	12.90	1	1,701	0.06%
2020/03/06	1	13.60	18	13.94	13.70	-17	1,661	-1.02%
2020/03/05	20	13.62	2	13.95	13.95	18	1,566	1.15%
2020/03/04	1	12.70	0	0.00	12.70	1	1,466	0.07%
2020/03/03	1	13.00	0	0.00	12.90	1	1,451	0.07%
2020/02/27	2	13.55	0	0.00	13.15	2	1,444	0.14%
2020/02/26	10	13.56	0	0.00	13.55	10	1,429	0.70%
2020/02/25	7	13.59	0	0.00	13.55	7	1,428	0.49%
2020/02/24	7	13.76	0	0.00	13.80	7	1,438	0.49%
2020/02/13	1	14.20	0	0.00	14.05	1	1,482	0.07%
2020/02/07	2	14.20	0	0.00	14.15	2	1,474	0.14%
2020/02/05	0	0.00	1	14.25	14.25	-1	1,462	-0.07%
2020/01/30	0	0.00	25	15.10	14.85	-25	1,448	-1.73%
2020/01/17	2	16.65	2	16.75	16.75	0	1,420	0.00%
2020/01/14	28	16.76	1	16.90	16.75	27	1,386	1.95%
2020/01/07	2	15.88	1	16.15	16.15	1	1,274	0.08%
2020/01/06	1	16.15	1	16.10	16.10	0	1,250	0.00%
2020/01/03	1	16.40	1	16.40	16.65	0	1,230	0.00%
2020/01/02	0	0.00	4	16.35	16.50	-4	1,195	-0.33%
2019/12/20	1	15.45	0	0.00	15.40	1	1,256	0.08%
2019/12/18	0	0.00	1	15.70	15.65	-1	1,299	-0.08%
2019/12/17	2	15.53	0	0.00	15.35	2	1,263	0.16%
2019/12/16	0	0.00	1	15.20	15.25	-1	1,236	-0.08%
2019/12/10	0	0.00	3	15.05	15.10	-3	1,153	-0.26%
2019/12/05	6	14.98	1	15.25	15.10	5	1,144	0.44%
2019/12/03	2	14.80	0	0.00	14.75	2	1,141	0.18%
2019/11/26	2	15.05	0	0.00	14.95	2	1,223	0.16%
2019/11/19	0	0.00	2	14.75	14.75	-2	1,174	-0.17%
2019/11/18	0	0.00	40	14.85	14.90	-40	1,175	-3.40%
2019/11/14	0	0.00	1	14.95	14.90	-1	1,175	-0.09%
2019/11/13	4	14.85	5	14.85	15.00	-1	1,173	-0.09%
2019/11/12	2	15.55	0	0.00	15.40	2	1,128	0.18%
2019/11/05	0	0.00	2	16.75	16.80	-2	1,135	-0.18%
2019/10/29	2	17.53	0	0.00	17.10	2	1,167	0.17%
2019/10/15	0	0.00	1	17.75	17.70	-1	1,234	-0.08%
2019/10/08	1	17.75	1	17.75	17.80	0	1,239	0.00%
2019/10/04	0	0.00	1	18.50	18.65	-1	1,205	-0.08%
2019/10/03	0	0.00	1	18.50	18.60	-1	1,118	-0.09%
2019/10/02	0	0.00	1	18.00	18.15	-1	1,111	-0.09%
2019/10/01	6	18.04	5	18.05	18.10	1	1,111	0.09%
2019/09/23	28	18.19	30	18.24	18.20	-2	1,185	-0.17%
2019/09/18	1	17.30	10	17.35	17.50	-9	1,172	-0.77%
2019/09/16	0	0.00	3	17.60	17.65	-3	1,175	-0.26%
2019/09/12	0	0.00	5	17.65	17.80	-5	1,188	-0.42%
2019/09/06	2	18.25	1	18.35	18.25	1	1,228	0.08%
2019/09/04	3	18.10	10	18.05	18.15	-7	1,232	-0.57%
2019/09/03	2	18.30	0	0.00	18.00	2	1,240	0.16%
2019/09/02	0	0.00	4	18.20	18.30	-4	1,243	-0.32%
2019/08/30	8	18.12	2	17.95	18.10	6	1,247	0.48%
2019/08/21	1	17.40	1	17.55	17.35	0	1,297	0.00%
2019/08/16	1	17.20	1	17.30	17.30	0	1,328	0.00%
2019/08/14	1	17.05	0	0.00	17.05	1	1,348	0.07%
2019/08/13	10	17.00	12	16.96	17.05	-2	1,349	-0.15%
2019/08/06	0	0.00	2	15.60	16.20	-2	1,392	-0.14%
2019/08/02	1	17.40	1	17.30	17.30	0	1,409	0.00%
2019/07/30	1	18.30	0	0.00	18.15	1	1,432	0.07%
2019/07/25	2	18.55	0	0.00	18.55	2	1,495	0.13%
2019/07/22	1	17.80	0	0.00	17.80	1	1,642	0.06%
2019/07/12	2	18.58	0	0.00	18.60	2	2,396	0.08%
2019/07/09	4	18.64	0	0.00	18.55	4	2,865	0.14%
2019/07/03	2	19.58	0	0.00	19.40	2	3,047	0.07%
2019/07/02	0	0.00	3	19.85	19.95	-3	3,071	-0.10%
2019/06/25	1	19.40	0	0.00	19.25	1	3,285	0.03%
2019/06/24	3	19.75	1	19.60	19.55	2	3,327	0.06%
2019/06/21	1	19.50	0	0.00	19.55	1	3,581	0.03%
2019/06/20	0	0.00	1	19.60	19.60	-1	3,676	-0.03%
2019/06/19	0	0.00	1	19.60	19.55	-1	3,892	-0.03%
2019/06/18	1	19.00	0	0.00	18.85	1	4,093	0.02%
2019/06/14	1	19.50	0	0.00	19.40	1	4,192	0.02%
2019/06/13	1	19.45	0	0.00	19.35	1	4,418	0.02%
2019/06/11	0	0.00	2	19.20	19.15	-2	4,545	-0.04%
2019/06/05	1	19.15	0	0.00	19.10	1	4,921	0.02%
2019/06/03	0	0.00	1	19.00	19.00	-1	5,485	-0.02%
2019/05/31	0	0.00	1	19.15	19.15	-1	5,623	-0.02%
2019/05/30	0	0.00	3	18.87	18.75	-3	5,667	-0.05%
2019/05/29	0	0.00	5	18.27	18.15	-5	5,929	-0.08%
2019/05/20	4	17.30	0	0.00	17.30	4	7,268	0.06%
2019/05/16	1	18.20	0	17.95	18.00	1	8,159	0.01%
2019/05/14	0	0.00	1	18.15	18.15	-1	8,557	-0.01%
2019/05/10	0	0.00	2	18.30	18.25	-2	8,636	-0.02%
2019/05/08	1	18.90	0	0.00	18.90	1	8,707	0.01%
2019/05/03	6	19.62	0	0.00	19.50	6	8,868	0.07%
2019/04/30	5	19.44	2	19.35	19.30	3	8,840	0.03%
2019/04/26	1	20.60	6	20.55	20.55	-5	8,746	-0.06%
2019/04/25	3	21.10	0	0.00	20.95	3	8,709	0.03%
2019/04/24	3	21.05	4	21.13	20.85	-1	8,691	-0.01%
2019/04/23	22	22.09	16	22.08	21.65	6	8,579	0.07%
2019/04/22	5	21.00	6	21.49	21.65	-1	8,170	-0.01%
2019/04/19	1	20.90	0	0.00	20.90	1	8,086	0.01%
2019/04/18	0	0.00	1	21.75	20.70	-1	8,058	-0.01%
2019/04/17	1	21.65	0	0.00	21.30	1	7,997	0.01%
2019/04/16	6	21.95	5	22.22	21.85	1	7,921	0.01%
2019/04/15	6	21.80	9	21.41	21.60	-3	7,713	-0.04%
2019/04/11	3	21.80	3	21.55	21.10	0	7,598	0.00%
2019/04/10	0	0.00	13	21.44	21.45	-13	7,498	-0.17%
2019/04/09	0	0.00	27	21.24	21.10	-27	7,482	-0.36%
2019/04/08	2	21.38	0	0.00	21.10	2	7,475	0.03%
2019/04/03	5	21.19	31	21.40	21.15	-26	7,446	-0.35%
2019/04/02	2	20.85	0	0.00	20.80	2	7,366	0.03%
2019/04/01	0	0.00	2	20.50	20.40	-2	7,315	-0.03%
2019/03/28	1	20.40	0	0.00	20.40	1	7,281	0.01%
2019/03/27	0	0.00	1	20.90	20.85	-1	7,371	-0.01%
2019/03/26	9	21.62	8	21.60	21.30	1	7,649	0.01%
2019/03/25	18	20.59	0	0.00	21.05	18	7,476	0.24%
2019/03/22	47	21.72	0	0.00	21.30	47	7,428	0.63%
2019/03/21	11	21.68	46	21.29	22.15	-35	7,226	-0.48%
2019/03/18	10	21.21	18	21.26	21.15	-8	6,945	-0.12%
2019/03/15	2	20.63	1	20.80	20.70	1	6,757	0.01%
2019/03/14	2	20.53	0	0.00	20.55	2	6,726	0.03%
2019/03/13	9	21.13	13	21.13	20.70	-4	6,777	-0.06%
2019/03/08	34	20.69	1	20.90	20.50	33	6,674	0.49%
2019/03/07	2	20.75	1	20.80	20.80	1	6,451	0.02%
2019/03/06	8	20.76	0	0.00	20.75	8	6,282	0.13%
2019/03/05	3	20.55	1	20.55	20.50	2	6,401	0.03%
2019/03/04	4	20.85	0	0.00	20.90	4	6,402	0.06%
2019/02/27	5	20.70	4	21.01	20.60	1	6,134	0.02%
2019/02/26	2	20.13	2	20.15	19.90	0	5,759	0.00%
2019/02/22	2	20.60	2	20.75	20.25	0	5,680	0.00%
2019/02/21	2	20.15	4	20.30	20.60	-2	5,529	-0.04%
2019/02/20	3	20.10	7	20.14	20.15	-4	5,470	-0.07%
2019/02/19	4	19.95	0	0.00	19.90	4	5,320	0.08%
2019/02/18	2	20.83	4	20.56	20.30	-2	5,299	-0.04%
2019/02/15	5	19.79	4	19.91	19.75	1	5,062	0.02%
2019/02/14	5	18.85	11	19.08	19.55	-6	4,542	-0.13%
2019/02/12	0	0.00	2	17.53	17.60	-2	4,524	-0.04%
2019/02/11	3	16.90	1	17.10	17.10	2	4,604	0.04%
2019/01/30	1	17.20	1	17.30	17.00	0	4,689	0.00%
2019/01/28	0	0.00	4	17.20	17.05	-4	4,912	-0.08%
2019/01/25	1	17.10	5	17.11	17.10	-4	5,187	-0.08%
2019/01/24	1	16.40	0	0.00	16.40	1	5,139	0.02%
2019/01/21	1	16.70	0	0.00	16.60	1	5,589	0.02%
2019/01/14	0	0.00	14	16.00	15.90	-14	5,862	-0.24%
2019/01/10	1	16.40	10	16.25	16.25	-9	5,909	-0.15%
2019/01/08	1	16.30	0	0.00	16.30	1	5,981	0.02%
2019/01/07	0	0.00	4	16.10	16.40	-4	6,030	-0.07%
2019/01/04	1	15.50	3	15.38	15.60	-2	6,167	-0.03%
2019/01/03	0	0.00	1	16.30	16.20	-1	6,201	-0.02%
2019/01/02	0	0.00	1	16.20	16.15	-1	6,367	-0.02%
2018/12/28	1	16.20	1	16.30	16.05	0	6,500	0.00%
2018/12/26	3	16.63	0	0.00	16.35	3	6,578	0.05%
2018/12/25	0	0.00	1	16.50	16.50	-1	6,623	-0.02%
2018/12/24	0	0.00	3	17.15	17.15	-3	6,751	-0.04%
2018/12/20	1	17.30	2	17.90	17.15	-1	7,010	-0.01%
2018/12/19	74	18.84	65	18.79	18.35	9	6,916	0.13%
2018/12/18	1	17.65	4	17.40	17.50	-3	6,619	-0.05%
2018/12/12	2	17.08	0	0.00	17.10	2	6,567	0.03%
2018/12/10	1	16.80	1	17.10	16.70	0	6,789	0.00%
2018/12/07	2	17.10	5	17.47	17.40	-3	6,846	-0.04%
2018/12/06	13	17.18	0	0.00	16.80	13	6,864	0.19%
2018/12/05	1	18.05	0	0.00	18.30	1	6,779	0.01%
2018/12/04	8	18.78	2	19.00	18.50	6	6,829	0.09%
2018/12/03	4	18.50	27	18.58	18.50	-23	6,770	-0.34%
2018/11/30	10	17.85	0	0.00	17.85	10	6,647	0.15%
2018/11/29	2	17.90	2	17.95	17.60	0	6,593	0.00%
2018/11/28	24	17.80	30	17.83	17.70	-6	6,479	-0.09%
2018/11/27	1	17.10	6	16.98	17.20	-5	6,256	-0.08%
2018/11/23	0	0.00	3	16.40	16.35	-3	6,312	-0.05%
2018/11/22	6	16.82	3	17.20	16.65	3	6,292	0.05%
2018/11/21	0	0.00	1	17.05	17.10	-1	6,290	-0.02%
2018/11/20	36	17.04	0	0.00	16.80	36	6,274	0.57%
2018/11/19	0	0.00	5	17.20	17.10	-5	6,144	-0.08%
2018/11/15	16	17.20	11	16.93	16.50	5	6,016	0.08%
2018/11/13	1	16.35	3	16.60	17.00	-2	5,903	-0.03%
2018/11/12	1	17.00	32	17.20	16.80	-31	5,826	-0.53%
2018/11/09	42	16.98	3	16.48	17.15	39	5,681	0.69%
2018/11/08	13	16.71	7	16.67	16.45	6	5,594	0.11%
2018/11/07	8	16.30	58	16.56	16.30	-50	5,495	-0.91%
2018/11/02	2	16.25	13	16.16	16.70	-11	5,372	-0.20%
2018/11/01	1	15.05	1	15.10	15.60	0	5,116	0.00%
2018/10/31	52	15.49	0	0.00	15.30	52	5,056	1.03%
2018/10/30	0	0.00	5	15.00	15.20	-5	4,960	-0.10%
2018/10/29	1	13.90	6	14.18	14.70	-5	4,883	-0.10%
2018/10/25	10	14.03	0	0.00	13.60	10	4,938	0.20%
2018/10/22	0	0.00	6	15.18	15.60	-6	4,969	-0.12%
2018/10/19	0	0.00	5	14.50	14.40	-5	5,037	-0.10%
2018/10/18	0	0.00	9	14.77	14.85	-9	5,176	-0.17%
2018/10/17	3	14.87	0	0.00	14.70	3	5,450	0.06%
2018/10/16	1	15.00	0	0.00	15.10	1	5,724	0.02%
2018/10/15	4	15.00	1	15.10	15.00	3	6,193	0.05%
2018/10/12	7	14.08	7	14.73	14.75	0	6,200	0.00%
2018/10/11	2	15.25	0	0.00	15.25	2	6,345	0.03%
2018/10/05	3	19.78	10	19.70	19.80	-7	6,196	-0.11%
2018/10/04	10	20.55	2	20.50	20.40	8	6,228	0.13%
2018/10/02	15	20.84	0	0.00	20.35	15	6,449	0.23%
2018/09/28	0	0.00	2	21.65	21.60	-2	6,984	-0.03%
2018/09/27	3	21.13	4	21.44	21.60	-1	6,970	-0.01%
2018/09/26	2	20.63	0	0.00	21.20	2	6,871	0.03%
2018/09/21	1	20.30	0	0.00	20.35	1	7,004	0.01%
2018/09/19	0	0.00	1	20.45	20.05	-1	7,458	-0.01%
2018/09/14	3	20.98	0	0.00	21.60	3	8,374	0.04%
2018/09/13	2	20.35	2	20.60	20.55	0	8,871	0.00%
2018/09/12	0	0.00	1	19.30	19.35	-1	9,600	-0.01%
2018/09/11	1	20.30	1	20.10	20.20	0	10,171	0.00%
2018/09/10	22	20.20	21	20.29	19.50	1	10,344	0.01%
2018/09/06	1	23.00	0	0.00	22.80	1	10,366	0.01%
2018/09/03	7	23.25	0	0.00	23.10	7	10,461	0.07%
2018/08/31	2	24.15	0	0.00	24.00	2	10,473	0.02%
2018/08/30	5	23.60	5	23.65	23.80	0	10,375	0.00%
2018/08/28	5	23.20	0	0.00	23.05	5	10,426	0.05%
2018/08/27	1	22.95	1	22.95	23.05	0	10,485	0.00%
2018/08/24	1	22.10	0	0.00	22.05	1	10,536	0.01%
2018/08/16	0	0.00	6	22.72	22.55	-6	11,174	-0.05%
2018/08/15	8	22.31	0	0.00	22.25	8	11,171	0.07%
2018/08/14	2	23.25	5	23.50	23.35	-3	11,104	-0.03%
2018/08/13	9	23.10	20	22.48	22.75	-11	11,218	-0.10%
2018/08/10	9	25.22	5	26.25	24.80	4	11,066	0.04%
2018/08/09	5	25.70	0	0.00	25.80	5	11,022	0.05%
2018/08/08	2	26.40	0	0.00	26.10	2	11,075	0.02%
2018/08/07	5	26.86	0	0.00	26.80	5	11,112	0.04%
2018/08/06	2	27.10	1	27.35	26.80	1	11,158	0.01%
2018/08/03	4	26.68	0	0.00	27.80	4	11,206	0.04%
2018/08/02	13	27.73	0	0.00	27.10	13	11,191	0.12%
2018/08/01	13	28.76	8	29.00	28.65	5	11,116	0.04%
2018/07/30	7	28.81	0	0.00	28.60	7	11,145	0.06%
2018/07/27	3	29.15	5	29.39	29.50	-2	11,101	-0.02%
2018/07/26	3	29.35	1	28.85	28.75	2	11,048	0.02%
2018/07/25	6	29.41	11	29.55	29.20	-5	10,983	-0.05%
2018/07/24	18	29.89	10	29.79	29.75	8	10,894	0.07%
2018/07/23	6	29.26	24	29.59	29.00	-18	10,692	-0.17%
2018/07/20	38	29.93	22	29.82	30.25	16	10,404	0.15%
2018/07/19	0	0.00	2	28.35	28.50	-2	9,941	-0.02%
2018/07/18	17	28.60	14	29.07	28.15	3	9,977	0.03%
2018/07/16	2	27.90	0	0.00	27.75	2	9,749	0.02%
2018/07/13	7	28.80	2	28.50	28.50	5	9,704	0.05%
2018/07/12	1	28.20	0	0.00	28.20	1	9,610	0.01%
2018/07/11	0	0.00	3	29.15	28.70	-3	9,559	-0.03%
2018/07/10	5	28.57	6	28.78	28.80	-1	9,516	-0.01%
2018/07/09	7	28.71	8	29.18	28.90	-1	9,332	-0.01%
2018/07/06	10	27.80	11	27.82	29.10	-1	8,951	-0.01%
2018/07/05	1	27.25	3	27.30	26.70	-2	8,674	-0.02%
2018/07/04	4	27.15	0	0.00	26.40	4	8,667	0.05%
2018/07/03	4	27.75	1	27.35	27.10	3	8,645	0.03%
2018/07/02	6	28.93	4	28.50	28.30	2	8,549	0.02%
2018/06/29	22	28.78	10	29.15	28.70	12	8,516	0.14%
2018/06/28	5	29.34	5	29.00	27.90	0	8,497	0.00%
2018/06/27	3	27.50	1	28.40	29.25	2	8,282	0.02%
2018/06/26	2	28.33	2	28.38	28.40	0	7,862	0.00%
2018/06/25	3	29.23	0	0.00	27.90	3	7,912	0.04%
2018/06/22	10	31.91	7	31.26	30.00	3	7,719	0.04%
2018/06/21	4	30.00	34	30.73	31.15	-30	7,077	-0.42%
2018/06/20	11	28.15	6	28.42	28.90	5	6,337	0.08%
2018/06/19	2	25.60	4	26.28	26.95	-2	5,755	-0.03%
2018/06/15	2	25.45	0	0.00	25.15	2	5,566	0.04%
2018/06/14	2	25.90	2	26.50	26.10	0	5,531	0.00%
2018/06/08	2	26.25	0	0.00	26.00	2	5,461	0.04%
2018/06/05	2	26.63	4	26.45	26.65	-2	5,842	-0.03%
2018/05/31	12	28.12	2	28.70	26.50	10	5,749	0.17%
2018/05/30	9	29.21	16	29.90	28.35	-7	5,640	-0.12%
2018/05/29	10	28.90	0	0.00	28.90	10	5,324	0.19%
2018/05/24	10	26.90	0	0.00	26.65	10	5,281	0.19%
2018/05/23	2	26.70	0	0.00	26.60	2	5,324	0.04%
2018/05/21	0	0.00	2	27.30	27.80	-2	5,422	-0.04%
2018/05/17	0	0.00	2	27.00	26.55	-2	5,550	-0.04%
2018/05/16	0	0.00	5	27.45	27.60	-5	5,693	-0.09%
2018/05/15	12	26.92	7	26.92	26.85	5	5,781	0.09%
2018/05/10	0	0.00	2	25.60	25.20	-2	5,914	-0.03%
2018/05/02	4	23.85	0	0.00	23.70	4	5,947	0.07%
2018/04/24	1	20.75	0	0.00	20.90	1	6,808	0.01%
2018/04/23	2	20.85	3	22.10	21.00	-1	6,836	-0.01%
2018/04/17	1	22.45	0	0.00	22.20	1	7,541	0.01%
2018/04/13	0	0.00	3	23.25	23.00	-3	8,000	-0.04%
2018/04/12	2	23.35	0	0.00	23.10	2	8,475	0.02%
2018/04/02	2	27.20	1	27.15	26.50	1	11,171	0.01%
2018/03/29	2	25.65	0	0.00	25.65	2	11,564	0.02%
2018/03/28	36	26.33	31	26.51	25.90	5	11,759	0.04%
2018/03/23	0	0.00	1	24.45	24.00	-1	11,587	-0.01%
2018/03/22	0	0.00	1	26.00	26.05	-1	11,667	-0.01%
2018/03/21	2	27.00	1	27.00	26.80	1	11,725	0.01%
2018/03/15	0	0.00	2	27.55	27.55	-2	12,935	-0.02%
2018/03/14	2	28.15	0	0.00	27.55	2	13,175	0.02%
2018/03/07	0	0.00	2	28.73	28.60	-2	13,633	-0.01%
2018/02/26	1	30.65	0	0.00	30.40	1	15,303	0.01%
2018/02/23	8	30.02	3	30.05	30.10	5	15,273	0.03%
2018/02/21	3	29.30	0	0.00	29.70	3	15,313	0.02%
2018/02/09	7	25.80	0	0.00	26.60	7	15,288	0.05%
2018/02/08	1	29.30	4	28.70	28.65	-3	15,097	-0.02%
2018/02/07	0	0.00	3	29.88	28.20	-3	14,990	-0.02%
2018/02/06	3	29.92	0	0.00	29.35	3	15,184	0.02%
2018/02/05	2	32.65	0	0.00	32.60	2	14,999	0.01%
2018/02/01	2	36.40	2	35.35	35.30	0	14,938	0.00%
2018/01/26	1	35.90	2	35.18	35.20	-1	15,090	-0.01%
2018/01/23	1	36.25	0	0.00	36.00	1	15,722	0.01%
2018/01/22	0	0.00	2	36.45	37.00	-2	15,884	-0.01%
2018/01/19	3	36.07	7	37.90	35.80	-4	15,980	-0.03%
2018/01/17	0	0.00	4	41.18	40.95	-4	15,414	-0.03%
2018/01/16	3	42.00	0	0.00	41.30	3	15,409	0.02%
2018/01/12	3	42.33	0	0.00	40.25	3	15,232	0.02%
2018/01/11	0	0.00	1	39.90	39.80	-1	15,086	-0.01%
2018/01/10	0	0.00	5	41.60	40.20	-5	15,058	-0.03%
2018/01/09	5	40.25	2	39.63	41.20	3	15,144	0.02%
2018/01/08	12	44.65	0	0.00	40.50	12	15,071	0.08%
2018/01/05	1	44.70	0	0.00	44.35	1	14,699	0.01%
2018/01/03	1	44.35	13	42.56	44.80	-12	13,966	-0.09%
2018/01/02	2	39.78	24	40.57	40.75	-22	13,344	-0.16%