正德 (2641)-元富-成功券商分點個股進出

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

正德

(2641)

可現股當沖

股價
19.00
漲跌
▲0.20
漲幅
+1.06%
成交量
1,555張
產業
上櫃航運類股
300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

正德 (2641)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/12/03	0	0.00	2	19.10	19.00	-2	2,549	-0.08%
2024/11/29	1	18.90	0	0.00	18.90	1	2,533	0.04%
2024/11/28	0	0.00	1	19.00	18.85	-1	2,537	-0.04%
2024/11/27	12	19.13	0	0.00	19.05	12	2,524	0.48%
2024/11/25	20	19.70	0	0.00	19.70	20	2,478	0.81%
2024/11/22	11	19.89	0	0.00	19.85	11	2,489	0.44%
2024/11/21	2	20.05	6	20.04	19.95	-4	2,468	-0.16%
2024/11/20	3	20.15	17	20.02	19.85	-14	2,447	-0.57%
2024/11/19	16	20.15	3	20.12	20.20	13	2,403	0.54%
2024/11/18	2	20.18	1.1	20.24	20.10	0.9	2,371	0.04%
2024/11/15	0	0.00	1	20.30	20.15	-1	2,329	-0.04%
2024/11/14	0.1	20.00	1	19.90	19.90	-0.9	2,288	-0.04%
2024/11/13	0	0.00	2	20.15	20.00	-2	2,248	-0.09%
2024/11/12	10	20.42	8	20.34	20.25	2	2,141	0.09%
2024/11/11	4	19.55	1	19.60	19.60	3	1,861	0.16%
2024/11/08	0	0.00	5	19.40	19.00	-5	1,797	-0.28%
2024/11/05	5	19.00	0	0.00	18.95	5	1,855	0.27%
2024/11/04	0	0.00	1	19.10	18.85	-1	1,900	-0.05%
2024/10/28	0	0.00	1	18.90	18.80	-1	2,019	-0.05%
2024/10/25	1	18.60	2	18.68	18.80	-1	2,032	-0.05%
2024/10/24	1	18.75	1	18.55	18.55	0	2,048	0.00%
2024/10/23	0	0.00	30	18.89	18.80	-30	2,052	-1.46%
2024/10/18	5	18.85	0	0.00	18.75	5	2,220	0.23%
2024/10/16	1	18.85	1	18.95	18.75	0	2,270	0.00%
2024/10/15	1	19.00	2	18.95	18.80	-1	2,292	-0.04%
2024/10/14	2	18.90	0	0.00	18.90	2	2,346	0.09%
2024/10/11	0	0.00	1	18.80	18.85	-1	2,391	-0.04%
2024/10/09	0	0.00	2	19.00	18.90	-2	2,422	-0.08%
2024/10/08	2	19.55	0	0.00	19.30	2	2,429	0.08%
2024/10/07	2	19.45	0	0.00	19.50	2	2,501	0.08%
2024/10/04	0	0.00	2	19.63	19.55	-2	2,630	-0.08%
2024/10/01	20	20.50	21	20.25	20.20	-1	2,665	-0.04%
2024/09/30	27	20.50	24	20.32	20.50	3	2,712	0.11%
2024/09/27	15	20.04	5	20.40	20.25	10	2,775	0.36%
2024/09/25	4	19.78	0	0.00	19.70	4	2,678	0.15%
2024/09/24	0	0.00	9	19.80	19.75	-9	2,627	-0.34%
2024/09/23	1	18.60	0	0.00	18.65	1	2,557	0.04%
2024/09/20	1	18.70	0	0.00	18.65	1	2,591	0.04%
2024/09/16	1	18.40	1.3	18.39	18.40	-0.3	2,774	-0.01%
2024/09/10	1	18.00	0	0.00	18.00	1	2,985	0.03%
2024/08/26	6	19.20	0	0.00	19.05	6	5,792	0.10%
2024/08/23	0	0.00	11	18.75	18.75	-11	6,285	-0.18%
2024/08/20	2	18.98	0	0.00	18.85	2	7,389	0.03%
2024/08/16	4	19.00	2	19.00	18.85	2	7,452	0.03%
2024/08/15	0	0.00	1	19.05	19.00	-1	7,503	-0.01%
2024/08/13	0	0.00	1	19.20	18.90	-1	7,636	-0.01%
2024/08/12	0	0.00	2	19.13	19.05	-2	7,764	-0.03%
2024/08/09	1	18.95	0	0.00	19.00	1	7,925	0.01%
2024/08/08	0	0.00	3	19.00	18.85	-3	8,175	-0.04%
2024/08/07	0	0.00	5	19.20	19.35	-5	8,798	-0.06%
2024/08/06	3	18.00	0	0.00	18.05	3	9,196	0.03%
2024/08/05	12	18.56	20	17.45	17.40	-8	9,331	-0.09%
2024/07/30	1	19.15	1	19.25	19.40	0	9,953	0.00%
2024/07/29	3	19.12	0	0.00	18.95	3	10,065	0.03%
2024/07/26	0	0.00	0.7	19.30	19.35	-0.7	10,073	-0.01%
2024/07/23	10	19.65	0	0.00	19.65	10	10,154	0.10%
2024/07/22	0	0.00	1	18.90	19.10	-1	10,216	-0.01%
2024/07/19	1	19.55	8	19.53	19.50	-7	10,162	-0.07%
2024/07/18	8	20.31	0	0.00	20.15	8	10,109	0.08%
2024/07/17	5	20.40	2	20.40	20.30	3	10,092	0.03%
2024/07/15	1	20.40	1	20.40	20.40	0	10,267	0.00%
2024/07/12	1	20.65	0	0.00	20.65	1	10,226	0.01%
2024/07/11	13	20.82	0	0.00	20.80	13	10,202	0.13%
2024/07/10	0	0.00	5	20.80	20.80	-5	10,205	-0.05%
2024/07/08	9	21.26	4	21.45	21.20	5	10,171	0.05%
2024/07/05	1	22.10	0	0.00	22.25	1	10,067	0.01%
2024/07/04	0	0.00	2	22.45	22.40	-2	9,997	-0.02%
2024/07/03	17	22.59	14	22.53	22.95	3	9,927	0.03%
2024/07/01	0	0.00	5	21.20	21.10	-5	9,600	-0.05%
2024/06/28	0	0.00	1	21.20	21.15	-1	9,605	-0.01%
2024/06/25	1	21.40	0	0.00	21.70	1	9,559	0.01%
2024/06/24	0	0.00	1.3	21.60	21.70	-1.3	9,517	-0.01%
2024/06/21	1	21.65	0	0.00	21.65	1	9,501	0.01%
2024/06/20	0	0.00	2.1	21.60	21.65	-2.1	9,461	-0.02%
2024/06/19	0	0.00	1	21.55	21.50	-1	9,453	-0.01%
2024/06/18	1	21.70	3	21.70	21.60	-2	9,423	-0.02%
2024/06/17	1	21.90	1	22.05	21.80	0	9,413	0.00%
2024/06/14	2	22.05	0	0.00	22.30	2	9,521	0.02%
2024/06/13	1	21.90	0	0.00	21.90	1	9,472	0.01%
2024/06/12	12	21.82	23	21.98	21.75	-11	9,454	-0.12%
2024/06/11	21	23.27	6	23.09	22.80	15	9,270	0.16%
2024/06/07	0	0.00	35	23.75	23.95	-35	8,931	-0.39%
2024/06/06	19	23.63	10	23.60	23.80	9	8,787	0.10%
2024/06/05	3	23.75	9	23.89	23.60	-6	8,628	-0.07%
2024/06/04	4	23.40	6	22.98	22.80	-2	8,379	-0.02%
2024/06/03	10	23.44	0	0.00	23.60	10	8,250	0.12%
2024/05/31	77	24.68	27	23.92	23.55	50	8,019	0.62%
2024/05/30	39	23.55	6	23.42	23.40	33	7,437	0.44%
2024/05/29	18	23.60	15	23.69	23.25	3	7,153	0.04%
2024/05/28	23	23.45	58	23.20	23.40	-35	6,660	-0.53%
2024/05/27	6	21.85	28.5	21.84	22.10	-22.5	5,913	-0.38%
2024/05/24	1	20.75	4	20.85	20.85	-3	5,715	-0.05%
2024/05/23	0.5	20.60	5	20.65	20.55	-4.5	5,732	-0.08%
2024/05/21	3.1	20.83	5	20.95	20.70	-2	5,776	-0.03%
2024/05/20	15	21.19	0	0.00	21.10	15	5,843	0.26%
2024/05/17	2	21.53	5	21.40	21.45	-3	5,872	-0.05%
2024/05/16	0.3	21.80	4	21.74	21.90	-3.7	5,806	-0.06%
2024/05/15	21	21.47	0	0.00	21.40	21	5,701	0.37%
2024/05/14	20	22.07	3	22.10	21.85	17	5,556	0.31%
2024/05/13	53	22.55	13	22.72	22.05	40	5,297	0.76%
2024/05/10	9	21.82	15.2	21.97	22.05	-6.2	4,686	-0.13%
2024/05/09	3.2	20.99	18	21.11	21.10	-14.8	4,273	-0.35%
2024/05/08	23.5	21.17	19	21.53	20.65	4.5	4,112	0.11%
2024/05/07	2	20.75	5	20.68	20.75	-3	3,578	-0.08%
2024/05/06	2	20.30	0	0.00	20.25	2	3,489	0.06%
2024/05/03	0	0.00	1	20.50	20.45	-1	3,476	-0.03%
2024/05/02	3	20.50	7	20.53	20.45	-4	3,462	-0.12%
2024/04/30	0.2	20.10	0	0.00	19.95	0.2	3,371	0.01%
2024/04/29	13.3	20.50	12	20.44	20.25	1.3	3,376	0.04%
2024/04/26	0	0.00	5	20.28	20.15	-5	3,322	-0.15%
2024/04/25	0	0.00	4	19.85	19.75	-4	3,276	-0.12%
2024/04/23	1	19.85	10	19.90	19.85	-9	3,329	-0.27%
2024/04/22	8	20.08	2	20.38	19.75	6	3,347	0.18%
2024/04/19	14	19.92	1	20.00	19.90	13	3,289	0.40%
2024/04/18	1	19.60	3	19.63	19.60	-2	3,218	-0.06%
2024/04/17	0	0.00	2	19.85	19.65	-2	3,250	-0.06%
2024/04/16	2	19.65	0	0.00	19.45	2	3,365	0.06%
2024/04/15	1	20.40	0	0.00	20.15	1	3,481	0.03%
2024/04/11	1	19.85	5	19.85	19.80	-4	3,776	-0.11%
2024/04/10	10	19.58	5	19.60	19.65	5	4,351	0.11%
2024/04/09	15	19.70	0	0.00	19.50	15	4,584	0.33%
2024/04/03	0	0.00	5	19.05	19.00	-5	4,768	-0.10%
2024/04/01	1	19.60	0	0.00	19.60	1	4,863	0.02%
2024/03/29	1	19.60	0	0.00	19.65	1	4,960	0.02%
2024/03/26	3	19.95	0	0.00	19.85	3	5,781	0.05%
2024/03/25	2	20.60	10	20.58	20.45	-8	5,801	-0.14%
2024/03/22	1	20.60	40	20.54	20.65	-39	5,877	-0.66%
2024/03/20	0	0.00	4	20.80	20.75	-4	6,123	-0.07%
2024/03/19	8	21.03	3	20.93	21.05	5	6,302	0.08%
2024/03/18	0	0.00	1	19.60	20.15	-1	6,298	-0.02%
2024/03/15	6	19.78	15	20.00	19.70	-9	6,486	-0.14%
2024/03/14	0	0.00	1	20.25	20.30	-1	6,616	-0.02%
2024/03/12	5	20.60	0	0.00	20.80	5	7,241	0.07%
2024/03/11	0	0.00	1	20.50	20.75	-1	7,763	-0.01%
2024/03/08	1	20.20	2	20.00	20.10	-1	9,505	-0.01%
2024/03/07	1	20.35	0	0.00	20.35	1	9,975	0.01%
2024/03/06	0	21.25	0	0.00	20.90	0	10,502	0.00%
2024/03/05	2	21.18	30	21.26	21.20	-28	10,546	-0.27%
2024/03/04	0	0.00	12	21.09	21.15	-12	10,542	-0.11%
2024/03/01	0	0.00	10	20.80	20.80	-10	10,817	-0.09%
2024/02/29	49	20.85	2	20.98	20.85	47	10,876	0.43%
2024/02/27	0	0.00	28	20.30	20.30	-28	10,804	-0.26%
2024/02/26	2	20.65	0	0.00	20.70	2	10,769	0.02%
2024/02/23	6	20.48	0	0.00	20.40	6	10,741	0.06%
2024/02/22	5	20.38	2	20.55	20.60	3	10,716	0.03%
2024/02/21	3	20.75	12	20.70	20.65	-9	10,666	-0.08%
2024/02/20	32	20.03	2	20.10	20.20	30	10,585	0.28%
2024/02/16	1	19.40	0	0.00	19.45	1	10,523	0.01%
2024/02/05	0	0.00	4	18.86	18.90	-4	10,490	-0.04%
2024/02/02	0.1	19.25	0	0.00	19.10	0.1	10,479	0.00%
2024/02/01	3	19.55	1	19.40	19.55	2	10,470	0.02%
2024/01/30	5	19.85	0	0.00	19.60	5	10,407	0.05%
2024/01/26	0.1	20.00	0	0.00	19.90	0.1	10,367	0.00%
2024/01/24	1	20.40	1	20.50	20.35	0	10,324	0.00%
2024/01/23	1.1	20.74	1	20.45	20.45	0.1	10,295	0.00%
2024/01/22	0	0.00	11	20.51	20.65	-11	10,280	-0.11%
2024/01/17	1	20.30	1	20.45	20.05	0	10,185	0.00%
2024/01/16	1	20.35	0	0.00	20.30	1	10,140	0.01%
2024/01/15	1	20.85	2	20.88	20.70	-1	10,114	-0.01%
2024/01/12	1	20.55	1	20.55	20.50	0	10,090	0.00%
2024/01/11	2	20.43	4	20.34	20.35	-2	10,132	-0.02%
2024/01/10	4.1	20.38	3	20.63	20.20	1.1	10,106	0.01%
2024/01/09	12	20.94	2	21.10	20.90	10	9,992	0.10%
2024/01/08	2	21.85	2	22.00	21.90	0	9,864	0.00%
2024/01/05	20	22.18	6	22.11	22.35	14	9,784	0.14%
2024/01/04	25	22.30	17	22.31	22.10	8	9,533	0.08%
2024/01/03	30	21.62	13	21.85	21.85	17	8,980	0.19%
2024/01/02	3	21.82	4	21.79	21.35	-1	8,884	-0.01%
2023/12/29	1	21.10	1	21.10	21.10	0	8,712	0.00%
2023/12/28	2.1	21.02	0	0.00	20.90	2.1	8,674	0.02%
2023/12/27	3.2	21.56	3	21.53	21.35	0.2	8,633	0.00%
2023/12/26	2.2	21.25	3	21.23	21.40	-0.8	8,569	-0.01%
2023/12/25	1.5	20.76	1	20.75	20.75	0.5	8,512	0.01%
2023/12/22	33	21.78	25	21.74	21.70	8	8,419	0.10%
2023/12/21	19	21.98	18	21.98	22.05	1	8,244	0.01%
2023/12/20	1	20.90	6	21.00	21.10	-5	7,851	-0.06%
2023/12/19	8	21.15	7	20.86	20.90	1	7,959	0.01%
2023/12/18	19	21.31	12	21.08	21.15	7	8,042	0.09%
2023/12/15	11	20.83	1	20.85	20.70	10	8,243	0.12%
2023/12/14	8	20.91	2	21.00	20.75	6	8,290	0.07%
2023/12/13	1	21.85	13	21.66	21.60	-12	8,142	-0.15%
2023/12/12	11	21.83	7	21.64	21.50	4	8,381	0.05%
2023/12/11	8.8	21.83	4	21.94	21.90	4.8	8,306	0.06%
2023/12/08	15	21.87	12	21.87	21.75	3	8,115	0.04%
2023/12/07	33	22.25	17	22.09	22.15	16	7,802	0.21%
2023/12/06	32	22.65	33	22.69	22.90	-1	7,432	-0.01%
2023/12/05	119	23.48	83	23.56	23.00	36	6,875	0.52%	大買/
2023/12/04	11	21.55	8.1	22.02	22.10	2.9	5,151	0.06%
2023/12/01	6	19.92	58.1	19.92	20.10	-52.1	4,608	-1.13%
2023/11/30	5	18.49	7	18.40	18.30	-2	4,029	-0.05%
2023/11/29	2	18.25	3	18.15	18.15	-1	3,949	-0.03%
2023/11/28	9	18.68	15	18.59	18.45	-6	3,888	-0.15%
2023/11/27	4.1	17.98	13	18.18	17.75	-8.9	3,564	-0.25%
2023/11/24	3	17.70	1.2	17.49	17.40	1.8	3,480	0.05%
2023/11/23	2	17.35	1	17.55	17.30	1	3,459	0.03%
2023/11/20	1	17.35	8	17.35	17.40	-7	3,473	-0.20%
2023/11/17	6	17.55	5	17.49	17.55	1	3,483	0.03%
2023/11/16	0	0.00	3.4	17.03	17.30	-3.4	3,469	-0.10%
2023/11/15	0	0.00	4	16.90	16.90	-4	3,480	-0.11%
2023/11/14	0	0.00	8	16.87	16.65	-8	3,616	-0.22%
2023/11/13	0	0.00	10	16.75	16.60	-10	3,613	-0.28%
2023/11/09	4	16.48	1	16.50	16.45	3	3,573	0.08%
2023/11/03	5	16.25	0	0.00	16.30	5	3,552	0.14%
2023/10/31	0.1	16.30	0	0.00	15.90	0.1	3,523	0.00%
2023/10/30	4	16.14	0	0.00	16.20	4	3,516	0.11%
2023/10/26	1	16.35	0	0.00	16.35	1	3,502	0.03%
2023/10/25	6.1	16.66	0	0.00	16.65	6.1	3,518	0.17%
2023/10/23	5	16.35	3	16.40	16.30	2	3,507	0.06%
2023/10/20	2	16.60	4	16.60	16.70	-2	3,500	-0.06%
2023/10/19	4	17.06	5	17.21	17.15	-1	3,475	-0.03%
2023/10/18	2.3	16.47	0	0.00	16.45	2.3	3,383	0.07%
2023/10/16	5	16.72	0	0.00	16.70	5	3,337	0.15%
2023/10/13	0	0.00	1	17.15	17.10	-1	3,311	-0.03%
2023/10/11	25	18.04	22	17.47	17.35	3	3,285	0.09%
2023/10/06	2	17.85	4	17.83	17.75	-2	3,249	-0.06%
2023/10/05	0	0.00	1	17.25	17.05	-1	3,127	-0.03%
2023/10/02	1	17.30	12	17.15	17.20	-11	3,099	-0.35%
2023/09/28	2	17.70	0	0.00	17.60	2	3,061	0.07%
2023/09/27	14.1	17.72	8	17.86	17.70	6.1	3,021	0.20%
2023/09/26	0	0.00	1	17.40	17.25	-1	2,978	-0.03%
2023/09/25	6	17.54	10	17.55	17.50	-4	2,995	-0.13%
2023/09/22	4	17.70	4	17.83	17.80	0	2,953	0.00%
2023/09/21	27	18.36	8	18.32	18.20	19	2,788	0.68%
2023/09/20	5	18.30	10	18.21	18.25	-5	2,606	-0.19%
2023/09/19	1	17.65	8	17.55	17.40	-7	2,207	-0.32%
2023/09/18	3	17.27	2	17.13	17.15	1	2,067	0.05%
2023/09/15	26	16.96	36	17.31	17.25	-10	1,984	-0.50%
2023/09/14	3.1	16.37	5	16.45	16.25	-1.9	1,588	-0.12%
2023/09/11	1	15.35	0	0.00	15.25	1	1,486	0.07%
2023/09/08	0	0.00	1	15.60	15.40	-1	1,492	-0.07%
2023/09/07	1	15.40	22	15.58	15.35	-21	1,479	-1.42%
2023/09/06	1	15.60	0	0.00	15.55	1	1,420	0.07%
2023/09/01	2	15.70	0	0.00	15.65	2	1,441	0.14%
2023/08/31	2	15.70	0	0.00	15.70	2	1,443	0.14%
2023/08/30	0	0.00	1	15.50	15.40	-1	1,423	-0.07%
2023/08/24	4	15.35	0	0.00	15.35	4	1,392	0.29%
2023/08/22	1	16.10	0	0.00	15.90	1	1,351	0.07%
2023/08/21	1	16.15	0	0.00	16.30	1	1,332	0.08%
2023/08/18	8	16.81	15	16.48	16.85	-7	1,276	-0.55%
2023/08/17	2	15.75	4	15.70	15.75	-2	1,127	-0.18%
2023/08/14	8.1	15.35	2	15.28	15.25	6.1	1,137	0.53%
2023/08/10	1	16.05	0	0.00	16.00	1	1,133	0.09%
2023/07/28	4	16.85	4	17.10	16.75	0	1,160	0.00%
2023/07/27	0	0.00	11	16.60	16.60	-11	1,138	-0.97%
2023/07/24	4.1	16.15	0	0.00	15.85	4.1	1,160	0.35%
2023/07/21	6	16.35	0	0.00	16.35	6	1,164	0.52%
2023/07/19	1	16.50	0	0.00	16.30	1	1,187	0.08%
2023/07/18	1	16.40	0	0.00	16.35	1	1,213	0.08%
2023/07/17	0	0.00	1	16.45	16.50	-1	1,232	-0.08%
2023/07/13	5.1	16.20	0	0.00	16.20	5.1	1,259	0.40%
2023/07/12	4.1	17.00	0	0.00	16.80	4.1	1,253	0.32%
2023/07/11	0.1	17.30	0	0.00	17.20	0.1	1,252	0.00%
2023/07/10	3	17.40	2	17.40	17.40	1	1,261	0.08%
2023/07/06	1	17.70	0	0.00	17.80	1	1,284	0.08%
2023/07/05	1	18.05	0	0.00	17.90	1	1,318	0.08%
2023/07/04	5	18.38	8	18.31	18.20	-3	1,366	-0.22%
2023/07/03	10	18.11	3	17.90	18.10	7	1,364	0.51%
2023/06/30	1	17.55	0	0.00	17.65	1	1,322	0.08%
2023/06/26	7	17.74	0	0.00	17.70	7	1,416	0.49%
2023/06/21	3	17.60	0	0.00	17.65	3	1,444	0.21%
2023/06/16	5	18.10	0	0.00	18.00	5	1,602	0.31%
2023/06/12	3.1	17.80	0	18.05	17.80	3	1,911	0.16%
2023/06/08	0	0.00	3	18.20	18.10	-3	2,137	-0.14%
2023/06/06	4	17.90	0	0.00	17.80	4	2,729	0.15%
2023/06/05	16	17.78	0	0.00	17.80	16	2,829	0.57%
2023/06/02	0	0.00	22	17.60	17.65	-22	2,952	-0.75%
2023/05/30	3	17.65	0	0.00	17.65	3	3,974	0.08%
2023/05/26	0.1	17.80	0	0.00	17.75	0.1	4,777	0.00%
2023/05/23	1	18.40	0	0.00	18.40	1	5,015	0.02%
2023/05/15	6	18.15	0	0.00	18.10	6	5,055	0.12%
2023/05/10	6	18.63	0.8	18.50	18.70	5.2	5,063	0.10%
2023/05/09	0	0.00	1	18.50	18.20	-1	5,053	-0.02%
2023/05/05	1	18.85	0	0.00	18.85	1	5,083	0.02%
2023/05/02	0.1	18.85	0	0.00	18.95	0.1	5,119	0.00%
2023/04/26	0.1	18.00	1	18.00	18.30	-1	5,099	-0.02%
2023/04/25	0.1	18.50	1	18.30	18.30	-1	5,092	-0.02%
2023/04/21	0.1	19.00	0	0.00	18.85	0.1	5,099	0.00%
2023/04/20	1	19.65	0	0.00	19.40	1	5,081	0.02%
2023/04/19	0	0.00	1	19.75	19.50	-1	5,073	-0.02%
2023/04/18	0.1	19.90	0	0.00	19.80	0.1	5,073	0.00%
2023/04/13	0	19.95	0	0.00	19.85	0	5,060	0.00%
2023/04/11	0	0.00	1	20.15	20.10	-1	5,081	-0.02%
2023/04/10	1	20.40	8	20.41	20.15	-7	5,098	-0.14%
2023/04/06	5	20.17	7	20.14	20.10	-2	5,278	-0.04%
2023/03/30	1.1	19.50	0	0.00	19.50	1.1	6,136	0.02%
2023/03/29	5.1	20.90	2	20.85	20.80	3.1	6,237	0.05%
2023/03/28	2	21.15	1	21.00	20.90	1	6,335	0.02%
2023/03/27	3	20.95	3	21.25	21.15	0	6,375	0.00%
2023/03/23	5.1	21.00	2	21.00	20.90	3.1	6,468	0.05%
2023/03/22	3	21.63	6	21.57	21.55	-3	6,403	-0.05%
2023/03/21	1	21.50	2	21.63	21.55	-1	6,383	-0.02%
2023/03/20	1	21.75	2	21.68	21.55	-1	6,354	-0.02%
2023/03/17	16	21.67	0	0.00	21.60	16	6,332	0.25%
2023/03/16	6	21.48	1	21.80	21.35	5	6,262	0.08%
2023/03/15	0	0.00	1	21.50	21.50	-1	6,172	-0.02%
2023/03/14	0	0.00	4	21.63	21.75	-4	6,067	-0.07%
2023/03/13	4	21.69	10	21.63	21.70	-6	5,981	-0.10%
2023/03/10	27	22.26	10.1	22.38	22.10	16.9	5,862	0.29%
2023/03/09	46	22.06	4	21.94	22.05	42	5,560	0.76%
2023/03/08	1	21.45	3	21.53	21.70	-2	5,363	-0.04%
2023/03/07	1	21.70	30.1	21.54	21.75	-29.1	5,284	-0.55%
2023/03/06	5	21.64	23	21.68	21.65	-18	5,180	-0.35%
2023/03/03	7	20.86	23	20.95	21.05	-16	4,936	-0.32%
2023/03/02	23	20.61	17	20.66	20.80	6	4,655	0.13%
2023/03/01	16	20.00	54	20.10	20.20	-38	4,290	-0.89%
2023/02/24	32	19.83	18	19.73	19.75	14	3,972	0.35%
2023/02/23	22	18.64	4.1	18.98	18.80	17.9	3,507	0.51%
2023/02/22	15	18.15	0	0.00	18.05	15	3,349	0.45%
2023/02/21	18	18.06	10	18.10	18.05	8	3,325	0.24%
2023/02/20	0	17.70	3	17.55	17.60	-3	3,376	-0.09%
2023/02/15	0	17.50	1	17.45	17.40	-1	3,531	-0.03%
2023/02/14	10	17.60	0	0.00	17.45	10	3,580	0.28%
2023/02/13	0	18.15	0	0.00	17.30	0	3,627	0.00%
2023/02/10	0	18.95	0	0.00	17.85	0	3,797	0.00%
2023/02/09	5	18.10	0	0.00	18.10	5	3,862	0.13%
2023/02/08	0	18.40	0	0.00	18.15	0	3,888	0.00%
2023/02/07	10	18.15	0	0.00	18.15	10	3,886	0.26%
2023/02/06	0	18.44	0	0.00	18.10	0	3,914	0.00%
2023/02/03	0	18.55	0	0.00	18.30	0	3,914	0.00%
2023/02/02	5	18.40	3	18.40	18.40	2	3,892	0.05%
2023/01/31	4	18.18	0	0.00	18.20	4	3,871	0.10%
2023/01/30	0.1	18.01	0	0.00	18.05	0.1	3,881	0.00%
2023/01/17	10	17.96	9	17.85	17.90	1	3,880	0.03%
2023/01/16	5	17.60	1	17.70	17.60	4	3,896	0.10%
2023/01/13	0	0.00	1	17.85	17.75	-1	3,905	-0.03%
2023/01/10	0	0.00	0	18.05	18.00	0	3,909	0.00%
2023/01/04	0	0.00	2	18.30	18.10	-2	3,991	-0.05%
2022/12/29	5	18.65	30	18.64	18.55	-25	4,018	-0.62%
2022/12/28	1	18.70	2	18.95	18.60	-1	4,040	-0.02%
2022/12/27	30	19.28	0	0.00	19.00	30	4,072	0.74%
2022/12/23	13	20.02	10	20.14	20.10	3	3,879	0.08%
2022/12/22	26	20.00	62	20.34	20.00	-36	3,675	-0.98%
2022/12/21	5	18.71	22	18.68	18.85	-17	3,074	-0.55%
2022/12/20	31	18.46	2	18.20	18.05	29	2,964	0.98%
2022/12/19	1	17.90	0	0.00	17.95	1	2,892	0.03%
2022/12/16	6	18.38	1	18.45	18.20	5	2,863	0.17%
2022/12/15	0	0.00	2	18.03	17.95	-2	2,802	-0.07%
2022/12/09	1	18.15	0	0.00	18.15	1	2,888	0.03%
2022/12/08	2.2	17.51	0	0.00	17.70	2.2	2,995	0.07%
2022/12/06	0	0.00	2	18.15	17.85	-2	3,034	-0.07%
2022/12/05	0	0.00	1	18.35	18.35	-1	3,060	-0.03%
2022/12/01	10.1	18.65	15	18.77	18.45	-4.9	3,063	-0.16%
2022/11/30	10.1	18.25	2	18.55	18.25	8.1	3,197	0.25%
2022/11/29	5	18.10	1	18.15	18.30	4	3,174	0.13%
2022/11/28	0	18.25	0	0.00	18.10	0	3,176	0.00%
2022/11/25	0	0.00	2.1	18.33	18.10	-2.1	3,175	-0.07%
2022/11/24	2	18.30	0	0.00	18.05	2	3,130	0.06%
2022/11/23	0	0.00	1	18.05	18.10	-1	3,101	-0.03%
2022/11/22	2.8	17.82	4	17.83	17.65	-1.2	3,085	-0.04%
2022/11/21	0	17.70	0	0.00	17.65	0	3,089	0.00%
2022/11/18	2	18.08	0	0.00	17.60	2	3,090	0.06%
2022/11/16	2	18.28	5	17.90	17.90	-3	3,076	-0.10%
2022/11/15	1.2	17.72	6	17.83	17.85	-4.8	3,021	-0.16%
2022/11/14	11	17.81	20	17.70	17.80	-9	3,031	-0.30%
2022/11/11	20	17.60	1	18.05	17.35	19	3,064	0.62%
2022/11/10	1	17.50	6	17.45	17.40	-5	3,050	-0.16%
2022/11/09	5	17.45	0	0.00	17.60	5	3,042	0.16%
2022/11/08	4	17.38	20	17.33	17.50	-16	3,046	-0.53%
2022/11/07	0	0.00	6	16.50	16.50	-6	2,935	-0.20%
2022/11/04	3	15.00	12	14.94	15.00	-9	2,991	-0.30%
2022/11/02	0	0.00	5	14.85	14.80	-5	3,047	-0.16%
2022/11/01	0	0.00	5	14.50	14.50	-5	3,050	-0.16%
2022/10/21	1	14.50	0	0.00	14.60	1	3,129	0.03%
2022/10/20	1	14.95	2	14.90	15.00	-1	3,141	-0.03%
2022/10/14	0	0.00	1	15.50	15.50	-1	3,336	-0.03%
2022/10/13	1	15.50	0	0.00	14.55	1	3,363	0.03%
2022/10/11	1	16.85	0	0.00	16.50	1	3,391	0.03%
2022/10/04	0	0.00	3	16.65	17.05	-3	3,341	-0.09%
2022/10/03	2	15.95	0	0.00	16.05	2	3,326	0.06%
2022/09/30	0	0.00	2	15.45	15.65	-2	3,322	-0.06%
2022/09/29	0	0.00	2	16.10	15.60	-2	3,303	-0.06%
2022/09/28	0.1	16.20	0	0.00	15.90	0.1	3,291	0.00%
2022/09/27	0	0.00	1	17.35	17.60	-1	3,261	-0.03%
2022/09/23	0	0.00	2	18.35	18.40	-2	3,303	-0.06%
2022/09/22	0	0.00	1	18.80	18.40	-1	3,301	-0.03%
2022/09/21	6	18.58	17	18.51	18.50	-11	3,271	-0.34%
2022/09/20	0	0.00	2	18.35	18.05	-2	3,239	-0.06%
2022/09/19	8	18.58	8	18.20	18.05	0	3,312	0.00%
2022/09/16	14	18.60	3	18.70	18.95	11	3,334	0.33%
2022/09/15	5	18.93	30	18.71	18.65	-25	3,356	-0.74%
2022/09/14	0	0.00	20	18.20	18.35	-20	3,301	-0.61%
2022/09/12	0	0.00	5	18.44	18.30	-5	3,354	-0.15%
2022/09/07	6	18.29	0	0.00	18.10	6	3,390	0.18%
2022/09/06	5	18.40	3	18.40	18.25	2	3,390	0.06%
2022/09/05	25	18.83	0	0.00	18.65	25	3,227	0.77%
2022/09/02	5	18.80	1	18.95	18.80	4	3,239	0.12%
2022/08/31	0	0.00	21	19.70	19.80	-21	3,341	-0.63%
2022/08/30	2	19.78	0	0.00	19.75	2	3,418	0.06%
2022/08/29	0	0.00	1	19.75	19.75	-1	3,462	-0.03%
2022/08/26	5	20.40	0	0.00	20.45	5	3,665	0.14%
2022/08/25	11	20.27	0	0.00	20.20	11	3,735	0.30%
2022/08/24	10.8	20.26	2	20.40	20.20	8.8	3,797	0.23%
2022/08/23	10	20.45	10	20.70	20.40	0	3,882	0.00%
2022/08/22	0	0.00	1	20.85	20.75	-1	3,942	-0.03%
2022/08/19	0	0.00	1	21.30	21.30	-1	4,037	-0.02%
2022/08/18	7	21.66	9	21.78	21.60	-2	4,197	-0.05%
2022/08/17	27	21.36	21	21.25	21.30	6	4,486	0.13%
2022/08/15	2	21.20	0	0.00	21.40	2	5,704	0.04%
2022/08/12	10	20.91	0	0.00	21.00	10	5,737	0.17%
2022/08/11	10	21.33	0	0.00	21.10	10	5,705	0.18%
2022/08/10	16	22.27	5	22.44	22.25	11	5,615	0.20%
2022/08/05	10	20.95	20	21.18	21.15	-10	5,949	-0.17%
2022/08/04	0	0.00	5	20.58	20.65	-5	6,032	-0.08%
2022/08/03	11	20.89	0	0.00	20.70	11	6,153	0.18%
2022/08/01	1	21.05	2	21.45	21.45	-1	6,823	-0.01%
2022/07/29	7	21.29	16	21.29	21.20	-9	6,887	-0.13%
2022/07/27	10	20.90	10	20.85	21.00	0	7,057	0.00%
2022/07/26	10	20.65	1	20.55	20.55	9	7,094	0.13%
2022/07/22	1	21.50	11	21.31	21.30	-10	7,252	-0.14%
2022/07/21	1	21.80	2	21.40	21.45	-1	7,275	-0.01%
2022/07/20	10	21.00	0	0.00	20.55	10	7,172	0.14%
2022/07/19	17	20.81	10	21.10	20.75	7	7,213	0.10%
2022/07/18	5	20.45	5	20.30	20.30	0	7,394	0.00%
2022/07/14	0	0.00	1	20.25	20.30	-1	8,433	-0.01%
2022/07/13	0	0.00	1	20.05	19.90	-1	8,516	-0.01%
2022/07/11	1	20.75	1	20.75	20.75	0	8,775	0.00%
2022/07/06	1	19.90	1	19.25	19.25	0	8,701	0.00%
2022/07/05	2	19.45	0	0.00	19.80	2	8,673	0.02%
2022/07/01	4	20.13	1	20.40	18.35	3	8,597	0.03%
2022/06/29	4	21.71	4	21.25	21.15	0	8,509	0.00%
2022/06/28	5	21.94	0	0.00	22.05	5	8,488	0.06%
2022/06/24	7	21.24	7	21.06	21.10	0	8,368	0.00%
2022/06/22	0	0.00	1	21.55	21.15	-1	8,286	-0.01%
2022/06/21	1	22.40	2	22.40	22.60	-1	8,228	-0.01%
2022/06/20	4	22.54	4	22.41	21.85	0	8,209	0.00%
2022/06/17	1	24.70	9.6	24.37	24.50	-8.6	8,150	-0.11%
2022/06/16	2.1	25.02	0	0.00	24.70	2.1	8,116	0.03%
2022/06/14	5	26.20	5	25.55	26.20	0	8,101	0.00%
2022/06/09	4	27.31	0	0.00	27.25	4	8,272	0.05%
2022/06/08	2	28.35	1	28.15	28.20	1	8,387	0.01%
2022/06/07	0	0.00	2	28.00	27.95	-2	8,951	-0.02%
2022/06/06	7	28.43	5	28.63	27.85	2	9,080	0.02%
2022/06/02	0.6	28.12	2	28.25	28.10	-1.4	8,915	-0.02%
2022/06/01	6	28.06	2	27.95	27.80	4	8,917	0.04%
2022/05/31	4	27.80	4	27.69	27.60	0	8,966	0.00%
2022/05/30	5	27.90	2	27.88	27.85	3	8,944	0.03%
2022/05/27	5	27.90	7	27.89	27.95	-2	8,946	-0.02%
2022/05/26	13	27.93	17	28.21	27.55	-4	8,873	-0.05%
2022/05/25	47	28.29	35	28.30	28.10	12	8,844	0.14%
2022/05/24	63	28.90	53	28.50	27.95	10	8,682	0.12%
2022/05/23	42	28.22	67	28.91	29.20	-25	8,198	-0.30%
2022/05/20	7	27.39	7	27.47	26.55	0	7,780	0.00%
2022/05/19	1	26.45	0	0.00	26.50	1	8,350	0.01%
2022/05/17	2	27.48	0	0.00	27.00	2	8,591	0.02%
2022/05/16	9	27.61	1	27.10	27.85	8	8,537	0.09%
2022/05/13	7	27.26	9	27.39	27.90	-2	8,370	-0.02%
2022/05/12	7	27.33	12	27.65	26.40	-5	8,236	-0.06%
2022/05/11	5	27.76	4	27.94	27.60	1	8,146	0.01%
2022/05/10	26	28.45	28	28.09	28.30	-2	8,051	-0.02%
2022/05/09	41	28.21	58	27.91	27.50	-17	7,716	-0.22%
2022/05/06	26	26.89	4	26.64	27.25	22	7,472	0.29%
2022/05/05	1	26.90	2	26.95	26.85	-1	7,419	-0.01%
2022/05/04	8	27.05	17	27.23	26.65	-9	7,360	-0.12%
2022/05/03	6	26.90	0	0.00	26.25	6	7,223	0.08%
2022/04/29	2	26.23	3	26.78	26.60	-1	7,176	-0.01%
2022/04/28	9	25.83	7	25.63	25.40	2	7,045	0.03%
2022/04/27	3	25.68	7	25.73	25.70	-4	7,001	-0.06%
2022/04/26	2	25.58	21	26.17	25.25	-19	6,929	-0.27%
2022/04/25	3	26.43	2	26.43	26.15	1	6,858	0.01%
2022/04/22	21	27.79	33	27.66	27.90	-12	6,767	-0.18%
2022/04/21	43	28.12	19	27.95	27.50	24	6,514	0.37%
2022/04/20	43	27.41	86	28.17	27.25	-43	6,020	-0.71%
2022/04/19	4	26.79	0	0.00	26.00	4	5,455	0.07%
2022/04/18	7	26.66	1	26.80	26.00	6	5,365	0.11%
2022/04/15	16	26.77	13	27.19	26.65	3	5,301	0.06%
2022/04/14	5	25.55	1	25.45	25.35	4	5,080	0.08%
2022/04/13	0	0.00	2	25.15	25.20	-2	5,070	-0.04%
2022/04/12	10	24.66	0	0.00	24.65	10	5,074	0.20%
2022/04/08	1	25.15	1	25.30	25.20	0	5,085	0.00%
2022/04/07	5	25.40	0	0.00	24.70	5	5,089	0.10%
2022/04/06	2	25.10	0	0.00	25.10	2	5,092	0.04%
2022/04/01	3	25.30	1	25.30	25.45	2	5,125	0.04%
2022/03/31	1	25.05	3	25.05	25.00	-2	5,132	-0.04%
2022/03/30	5	25.30	0	0.00	25.30	5	5,144	0.10%
2022/03/29	3	25.40	2	25.48	25.30	1	5,158	0.02%
2022/03/28	1	25.45	5	25.43	25.45	-4	5,186	-0.08%
2022/03/24	0	0.00	26	25.60	25.60	-26	5,269	-0.49%
2022/03/22	0	0.00	20	25.60	25.70	-20	5,475	-0.37%
2022/03/18	3	25.77	0	0.00	25.85	3	5,585	0.05%
2022/03/17	35	26.20	18	26.19	26.25	17	5,616	0.30%
2022/03/16	20	25.80	11	26.61	25.75	9	5,666	0.16%
2022/03/15	40	26.83	16	26.54	26.40	24	5,739	0.42%
2022/03/14	4	28.02	20	27.86	27.40	-16	6,009	-0.27%
2022/03/11	21	27.66	16	27.74	27.75	5	6,107	0.08%
2022/03/10	31	27.67	31	28.49	27.45	0	6,342	0.00%
2022/03/09	4	25.95	4	26.28	26.85	0	6,248	0.00%
2022/03/08	1	24.45	0	0.00	24.45	1	6,561	0.02%
2022/03/07	4	26.65	0	0.00	26.15	4	6,698	0.06%
2022/03/04	7	27.03	7	27.37	26.80	0	6,676	0.00%
2022/03/03	0	0.00	1.1	27.01	26.90	-1.1	6,587	-0.02%
2022/03/02	12	26.83	16	26.81	26.65	-4	6,562	-0.06%
2022/03/01	10	26.75	11	26.74	26.75	-1	6,521	-0.02%
2022/02/25	13	27.21	8	26.98	26.45	5	6,516	0.08%
2022/02/24	15	26.98	5	26.70	25.95	10	6,378	0.16%
2022/02/23	12	26.82	11	26.95	26.80	1	6,187	0.02%
2022/02/22	13	25.72	4	25.55	25.55	9	5,976	0.15%
2022/02/21	30	28.33	21	28.75	27.10	9	5,867	0.15%
2022/02/18	5	26.04	38.1	27.09	27.40	-33.1	5,266	-0.63%
2022/02/17	1	24.95	2	25.13	24.95	-1	5,037	-0.02%
2022/02/16	0	0.00	2.1	24.90	24.95	-2.1	5,052	-0.04%
2022/02/15	1	24.80	21.1	24.99	24.60	-20.1	5,092	-0.39%
2022/02/14	1	24.60	0.2	24.77	24.15	0.8	5,127	0.01%
2022/02/11	7	24.99	5	24.65	24.65	2	5,155	0.04%
2022/02/10	6	24.95	0	0.00	24.70	6	5,257	0.11%
2022/02/09	5	24.60	0	0.00	24.75	5	5,303	0.09%
2022/02/08	23	24.55	3	25.00	24.60	20	5,335	0.37%
2022/02/07	2	24.15	5	23.67	24.25	-3	5,404	-0.06%
2022/01/26	2	22.30	0	0.00	22.05	2	5,650	0.04%
2022/01/25	1.1	22.17	0	0.00	22.00	1.1	5,778	0.02%
2022/01/24	2	22.60	1	22.60	22.70	1	5,852	0.02%
2022/01/21	2.1	23.28	0	0.00	23.20	2.1	5,981	0.04%
2022/01/20	0	23.82	0	0.00	23.90	0	6,069	0.00%
2022/01/19	0	23.95	0	0.00	23.90	0	6,149	0.00%
2022/01/18	0	24.00	0	0.00	24.20	0	6,226	0.00%
2022/01/17	2	24.00	0	0.00	24.30	2	6,337	0.03%
2022/01/14	2	24.00	1	24.10	24.10	1	6,426	0.02%
2022/01/13	1	24.65	0	0.00	24.45	1	6,469	0.02%
2022/01/12	0	24.76	0	0.00	24.45	0	6,557	0.00%
2022/01/11	7	25.29	1	25.05	25.00	6	6,619	0.09%
2022/01/10	5	25.65	0	0.00	25.20	5	6,752	0.07%
2022/01/07	0	25.72	0	0.00	25.40	0	6,812	0.00%
2022/01/06	2	25.95	1	26.15	25.95	1	6,900	0.01%
2022/01/05	1	26.00	0	0.00	26.00	1	6,984	0.01%
2022/01/04	0	26.05	8	26.04	26.25	-8	7,077	-0.11%
2022/01/03	5	26.00	0	0.00	26.00	5	7,288	0.07%
2021/12/30	3	26.95	0	0.00	26.50	3	7,486	0.04%
2021/12/28	0	0.00	1	26.65	26.55	-1	7,705	-0.01%
2021/12/27	1	26.99	1	26.90	26.55	0	7,914	0.00%
2021/12/24	1	26.90	0	0.00	26.85	1	8,147	0.01%
2021/12/22	1	27.50	3	27.50	27.20	-2	8,728	-0.02%
2021/12/21	1	27.97	0	27.85	27.70	1	8,795	0.01%
2021/12/20	0	0.00	1	27.20	27.20	-1	8,831	-0.01%
2021/12/17	6	27.73	4	28.29	27.30	2	9,031	0.02%
2021/12/16	1	27.53	0.1	27.45	27.00	0.9	9,003	0.01%
2021/12/15	1	27.45	3	27.38	27.45	-2	9,032	-0.02%
2021/12/14	6.1	26.43	2	26.73	26.40	4.1	9,131	0.04%
2021/12/13	2	27.75	1	28.00	27.55	1	9,190	0.01%
2021/12/10	5	27.78	0	0.00	27.70	5	9,365	0.05%
2021/12/09	10	28.15	13	28.17	28.55	-3	9,744	-0.03%
2021/12/08	13	29.42	9	29.26	28.70	4	10,493	0.04%
2021/12/07	6	28.38	13	28.42	28.60	-7	10,467	-0.07%
2021/12/06	20	28.44	6	28.60	28.05	14	10,500	0.13%
2021/12/03	15	27.96	8	27.39	27.85	7	10,798	0.06%
2021/12/02	4	27.29	27	26.58	27.70	-23	11,084	-0.21%
2021/12/01	10	25.39	7	25.49	25.20	3	10,766	0.03%
2021/11/30	2	25.15	4	25.11	25.15	-2	10,804	-0.02%
2021/11/29	3	24.23	1	24.20	23.95	2	11,090	0.02%
2021/11/26	5	24.54	1	24.40	24.00	4	11,341	0.04%
2021/11/25	6	25.14	8	25.18	25.10	-2	11,937	-0.02%
2021/11/24	12	24.86	7	25.04	25.10	5	12,170	0.04%
2021/11/23	2	24.60	7	24.89	24.60	-5	12,260	-0.04%
2021/11/22	2	24.55	2	24.48	24.55	0	12,503	0.00%
2021/11/19	6	24.49	2	24.75	24.10	4	12,922	0.03%
2021/11/18	1	24.30	0	0.00	24.65	1	14,116	0.01%
2021/11/16	3	25.20	3	24.98	25.20	0	14,757	0.00%
2021/11/15	2	24.60	3	24.57	24.55	-1	15,150	-0.01%
2021/11/12	2	24.55	3	24.32	24.55	-1	15,423	-0.01%
2021/11/11	3	24.52	4	24.93	24.15	-1	15,475	-0.01%
2021/11/10	2	25.10	1	25.50	25.00	1	15,496	0.01%
2021/11/09	2	25.10	1	25.10	25.25	1	15,539	0.01%
2021/11/08	3	25.50	2	25.15	25.60	1	15,507	0.01%
2021/11/05	1	24.70	2	24.63	24.70	-1	15,570	-0.01%
2021/11/04	11	25.02	12	25.33	24.95	-1	15,748	-0.01%
2021/11/03	22	25.04	17	25.03	25.00	5	16,000	0.03%
2021/11/02	7	24.31	4.9	24.29	24.10	2.1	16,119	0.01%
2021/11/01	1	23.85	1	24.15	23.85	0	16,160	0.00%
2021/10/29	3	24.40	2	23.35	24.00	1	16,394	0.01%
2021/10/28	6	23.73	6	23.45	23.15	0	16,348	0.00%
2021/10/27	1	23.50	1	23.25	23.10	0	16,437	0.00%
2021/10/26	1	24.10	0	0.00	24.15	1	16,674	0.01%
2021/10/25	7	24.46	3	24.68	24.55	4	17,640	0.02%
2021/10/22	3	23.92	4	24.54	23.90	-1	18,384	-0.01%
2021/10/21	5	25.34	3	25.45	25.10	2	18,581	0.01%
2021/10/20	4	25.24	4	25.66	25.05	0	18,885	0.00%
2021/10/19	2	25.38	4	25.76	25.30	-2	19,323	-0.01%
2021/10/18	4	25.29	1	26.05	25.60	3	19,533	0.02%
2021/10/15	4	26.83	1	26.85	26.60	3	19,614	0.02%
2021/10/14	6	27.05	9	27.17	26.95	-3	19,720	-0.02%
2021/10/13	7	27.24	7	27.34	26.90	0	19,826	0.00%
2021/10/12	2	27.85	7	27.29	27.15	-5	20,621	-0.02%
2021/10/08	19	29.17	17	29.32	29.05	2	21,043	0.01%
2021/10/07	19	28.77	22	28.57	28.75	-3	21,240	-0.01%
2021/10/06	3	27.52	118	27.13	26.85	-115	21,310	-0.54%	大賣/鉅額交易
2021/10/05	2	27.63	2	27.75	28.05	0	21,796	0.00%
2021/10/04	62	28.57	18	28.26	27.40	44	22,851	0.19%
2021/10/01	42	29.86	21	30.89	29.45	21	23,762	0.09%
2021/09/30	22	32.24	45	31.23	32.30	-23	23,665	-0.10%
2021/09/29	18	31.25	8.2	31.32	30.70	9.9	23,390	0.04%
2021/09/28	60	31.13	12	31.50	30.90	48	23,142	0.21%
2021/09/27	28	32.11	38	32.18	32.15	-10	23,091	-0.04%
2021/09/24	28	32.03	21	32.19	31.80	7	23,066	0.03%
2021/09/23	17	31.55	12.9	31.44	31.25	4.1	22,904	0.02%
2021/09/22	14	31.06	2	31.48	30.80	12	22,879	0.05%
2021/09/17	29	32.07	25	32.06	31.90	4	22,903	0.02%
2021/09/16	6	31.83	0	0.00	31.55	6	22,926	0.03%
2021/09/15	14	32.71	18	33.07	32.90	-4	23,064	-0.02%
2021/09/14	19	33.45	16	34.44	33.25	3	22,983	0.01%
2021/09/13	52	34.54	58	34.46	34.00	-6	22,752	-0.03%
2021/09/10	8	33.10	10	33.30	32.90	-2	21,908	-0.01%
2021/09/09	7	32.73	4	33.14	33.20	3	21,731	0.01%
2021/09/08	25	32.96	23	32.95	33.50	2	23,027	0.01%
2021/09/07	25	32.95	55	32.58	33.00	-30	23,003	-0.13%
2021/09/06	6	31.37	11	31.54	30.45	-5	23,214	-0.02%
2021/09/03	4	32.60	22.2	32.13	32.50	-18.2	24,103	-0.08%
2021/09/02	15	32.66	14	32.72	32.35	1	24,588	0.00%
2021/09/01	26	32.23	9	32.27	32.15	17	25,642	0.07%
2021/08/31	19.2	33.32	24.1	33.59	33.70	-4.9	25,473	-0.02%
2021/08/30	16	32.44	18.1	32.92	32.25	-2.1	24,929	-0.01%
2021/08/27	12	32.02	5	32.13	31.60	7	24,753	0.03%
2021/08/26	15	33.58	7	33.89	32.90	8	24,819	0.03%
2021/08/25	31	32.82	56	32.62	33.00	-25	24,933	-0.10%
2021/08/24	66	34.26	52	34.72	33.05	14	24,684	0.06%
2021/08/23	1	32.20	8	33.00	33.05	-7	23,856	-0.03%
2021/08/20	9	28.83	86	29.38	30.05	-77	23,897	-0.32%
2021/08/19	91	28.69	28	28.86	27.35	63	23,541	0.27%
2021/08/18	4	26.80	10	27.27	27.85	-6	23,196	-0.03%
2021/08/17	3	25.53	3	26.97	25.35	0	23,060	0.00%
2021/08/16	4	27.21	2	27.00	26.50	2	23,221	0.01%
2021/08/13	8.2	28.66	9	29.46	28.50	-0.8	23,251	0.00%
2021/08/12	7	29.24	8	29.28	29.20	-1	23,335	0.00%
2021/08/11	6	28.75	2	29.05	28.90	4	23,456	0.02%
2021/08/10	22	30.32	23	30.58	29.85	-1	23,446	0.00%
2021/08/09	18	30.45	48	30.68	30.15	-30	23,309	-0.13%
2021/08/06	49	30.51	19	30.37	29.45	30	23,042	0.13%
2021/08/05	15	29.24	15	29.37	28.95	0	22,776	0.00%
2021/08/04	10	28.98	6	28.94	28.90	4	22,761	0.02%
2021/08/03	3	30.53	10	30.86	30.05	-7	23,116	-0.03%
2021/08/02	9	30.76	8	30.54	30.50	1	23,529	0.00%
2021/07/30	32	31.48	7	31.29	31.00	25	23,436	0.11%
2021/07/29	45	32.27	37	32.33	32.45	8	23,153	0.03%
2021/07/28	34.1	30.40	39	30.97	31.35	-4.9	22,183	-0.02%
2021/07/27	5	29.62	3	30.92	28.50	2	21,414	0.01%
2021/07/26	5	30.53	2	30.40	30.25	3	21,253	0.01%
2021/07/23	24	30.87	18	30.87	31.90	6	20,960	0.03%
2021/07/22	7	29.08	17	28.62	29.00	-10	20,555	-0.05%
2021/07/21	11	31.21	9	31.57	29.80	2	20,412	0.01%
2021/07/20	8	32.34	7	32.23	32.05	1	20,319	0.00%
2021/07/19	11	34.38	5	34.92	33.80	6	20,362	0.03%
2021/07/16	56	35.97	48	35.96	34.80	8	20,887	0.04%
2021/07/15	24	35.05	27	34.97	35.25	-3	20,726	-0.01%
2021/07/14	19.1	33.12	42.3	33.24	32.05	-23.2	21,201	-0.11%
2021/07/13	22	38.31	2	37.78	35.60	20	21,217	0.09%
2021/07/12	33	40.56	46	40.60	39.55	-13	21,293	-0.06%
2021/07/09	33	41.81	57	42.11	40.00	-24	20,811	-0.12%
2021/07/08	40	40.00	45	40.43	41.35	-5	19,922	-0.03%
2021/07/07	1	33.25	9	37.82	37.60	-8	19,305	-0.04%
2021/07/06	0	0.00	2	34.80	35.05	-2	19,262	-0.01%
2021/07/05	2	32.55	2	32.70	33.30	0	19,297	0.00%
2021/07/02	1	37.50	1	35.30	35.40	0	19,326	0.00%
2021/07/01	1	37.00	18	39.02	37.85	-17	19,436	-0.09%
2021/06/30	3	35.37	12	36.25	36.40	-9	19,444	-0.05%
2021/06/29	4	35.09	13	35.88	35.00	-9	19,439	-0.05%
2021/06/28	27	36.09	2	36.30	36.30	25	19,411	0.13%
2021/06/25	17	32.95	2	32.83	33.00	15	19,369	0.08%
2021/06/24	25	35.56	10	34.08	34.55	15	19,282	0.08%
2021/06/23	9	37.15	6	37.15	37.15	3	19,153	0.02%
2021/06/22	43	41.23	19	41.22	41.25	24	19,160	0.13%
2021/06/21	11	37.50	1	37.50	37.50	10	19,106	0.05%
2021/06/18	20	33.23	1	33.10	34.10	19	19,389	0.10%
2021/06/17	101.3	30.15	83	30.57	31.00	18.3	19,871	0.09%	大買/
2021/06/16	39	27.57	46	28.20	28.20	-7	19,013	-0.04%
2021/06/15	49	24.42	27	25.10	25.65	22	18,641	0.12%
2021/06/11	26	22.63	31	22.96	23.35	-5	17,675	-0.03%
2021/06/09	29	21.88	19	22.28	22.35	10	16,546	0.06%
2021/06/08	0	0.00	9	20.28	20.35	-9	15,158	-0.06%
2021/06/07	4	18.34	3	18.60	18.50	1	15,091	0.01%
2021/06/04	3	19.37	3	19.80	19.05	0	15,005	0.00%
2021/06/03	5	20.30	5	20.29	19.95	0	14,947	0.00%
2021/06/02	10	20.31	6	20.58	20.30	4	14,969	0.03%
2021/06/01	13	19.43	1	19.25	19.70	12	14,676	0.08%
2021/05/31	9	19.45	9	19.29	18.45	0	14,507	0.00%
2021/05/28	10	18.25	11	18.02	18.85	-1	14,133	-0.01%
2021/05/27	3	17.20	0	0.00	17.15	3	13,891	0.02%
2021/05/26	2	17.60	0	0.00	17.10	2	13,821	0.01%
2021/05/25	0	0.00	0.4	16.90	16.95	-0.4	13,716	0.00%
2021/05/24	0	0.00	1	17.80	17.15	-1	13,648	-0.01%
2021/05/21	10	16.92	2	16.50	16.95	8	13,423	0.06%
2021/05/19	4	16.99	3	17.18	16.95	1	13,339	0.01%
2021/05/18	2	14.85	4	15.75	15.95	-2	13,434	-0.01%
2021/05/14	8	16.18	13	16.14	16.10	-5	13,232	-0.04%
2021/05/13	0	0.00	4	17.85	17.85	-4	13,086	-0.03%
2021/05/11	16	23.48	19	22.06	21.95	-3	12,889	-0.02%
2021/05/10	8	22.06	123	22.26	23.25	-115	12,250	-0.94%	大賣/鉅額交易
2021/05/07	1	20.10	16	20.82	21.15	-15	11,763	-0.13%
2021/05/06	1	19.25	5	19.50	19.25	-4	11,713	-0.03%
2021/05/05	0	0.00	16	19.12	19.50	-16	11,686	-0.14%
2021/05/04	17	19.10	1	21.80	19.10	16	11,642	0.14%
2021/05/03	15	21.69	19	21.46	21.20	-4	11,680	-0.03%
2021/04/29	23	20.37	16	20.52	20.80	7	11,594	0.06%
2021/04/28	6	20.24	0	0.00	20.10	6	11,590	0.05%
2021/04/27	8	21.43	19	21.54	21.60	-11	11,524	-0.10%
2021/04/26	17	20.90	11	21.36	22.00	6	11,446	0.05%
2021/04/23	29	20.01	38	20.29	20.00	-9	11,367	-0.08%
2021/04/22	55	22.30	75	21.70	21.65	-20	11,256	-0.18%
2021/04/21	22	20.61	33	20.49	20.90	-11	10,628	-0.10%
2021/04/20	46	18.58	14	18.95	19.00	32	9,946	0.32%
2021/04/19	3	16.55	10	17.03	17.30	-7	9,070	-0.08%
2021/04/16	3	14.88	16	15.03	15.75	-13	8,838	-0.15%
2021/04/15	2	14.50	10	14.70	14.50	-8	8,600	-0.09%
2021/04/14	2	14.75	10	14.20	14.70	-8	8,690	-0.09%
2021/04/13	11	14.50	13	14.36	14.40	-2	8,508	-0.02%
2021/04/12	7	13.91	7	13.96	13.90	0	8,109	0.00%
2021/04/08	1	14.25	3	14.25	14.00	-2	8,624	-0.02%
2021/04/07	6	14.18	7	14.34	14.15	-1	8,794	-0.01%
2021/04/06	6	13.95	1	14.00	13.85	5	9,491	0.05%
2021/04/01	2	13.73	2	13.90	13.65	0	9,616	0.00%
2021/03/31	13	13.66	1	13.70	13.65	12	9,882	0.12%
2021/03/30	3	13.43	4	13.68	13.35	-1	9,883	-0.01%
2021/03/29	3	13.93	3	14.25	13.70	0	9,934	0.00%
2021/03/26	1	13.75	3	13.42	13.75	-2	10,262	-0.02%
2021/03/25	20	13.56	7	13.66	13.10	13	10,504	0.12%
2021/03/24	8	13.60	23	13.77	13.55	-15	10,669	-0.14%
2021/03/23	12	14.28	12	15.00	14.20	0	10,514	0.00%
2021/03/22	40	15.21	80	15.19	15.75	-40	10,228	-0.39%
2021/03/19	109	14.74	17.9	14.47	14.65	91.1	9,699	0.94%	大買/
2021/03/18	12	13.43	50.1	13.46	13.50	-38.1	9,048	-0.42%
2021/03/17	30	12.75	0	0.00	12.70	30	8,743	0.34%
2021/03/16	143.9	13.02	56	13.11	13.00	87.9	8,728	1.01%	大買/
2021/03/15	36	12.22	59	12.21	12.75	-23	8,641	-0.27%
2021/03/12	1	11.50	1	11.50	11.60	0	8,526	0.00%
2021/03/11	5	11.50	1	11.70	11.45	4	8,519	0.05%
2021/03/10	1	11.70	2	11.70	11.70	-1	8,482	-0.01%
2021/03/09	2	11.55	6	11.61	11.70	-4	8,488	-0.05%
2021/03/08	25	11.80	71	11.98	11.60	-46	8,463	-0.54%
2021/03/05	11	11.68	49	11.83	11.60	-38	8,269	-0.46%
2021/03/04	2	11.40	5	11.45	11.40	-3	8,234	-0.04%
2021/03/03	7	11.37	4	11.43	11.25	3	8,278	0.04%
2021/03/02	40	11.73	22	12.02	11.15	18	8,344	0.22%
2021/02/25	3	11.73	3	11.67	11.65	0	8,257	0.00%
2021/02/24	22	11.89	7	11.83	11.65	15	8,230	0.18%
2021/02/23	1	11.60	0	0.00	11.60	1	8,123	0.01%
2021/02/22	10	11.70	16	11.76	11.65	-6	8,071	-0.07%
2021/02/19	12	11.50	11	11.58	11.45	1	7,984	0.01%
2021/02/18	18	11.75	10	11.65	11.90	8	7,847	0.10%
2021/02/17	3	10.63	2	10.60	10.85	1	7,553	0.01%
2021/02/04	0	0.00	2	10.45	10.30	-2	7,533	-0.03%
2021/02/03	4	10.43	2	10.73	10.30	2	7,537	0.03%
2021/02/02	4	10.76	4	10.58	10.60	0	7,534	0.00%
2021/02/01	1	10.35	0	0.00	10.25	1	7,485	0.01%
2021/01/28	7	10.36	8	10.48	10.45	-1	7,443	-0.01%
2021/01/26	5	10.66	3	10.55	10.45	2	7,487	0.03%
2021/01/25	6	10.96	7	10.86	10.80	-1	7,463	-0.01%
2021/01/22	0	0.00	2	10.45	10.35	-2	7,344	-0.03%
2021/01/21	4	10.30	0	0.00	10.15	4	7,313	0.05%
2021/01/20	2	10.20	6	10.14	10.05	-4	7,299	-0.05%
2021/01/19	4	11.16	1	11.05	10.55	3	7,286	0.04%
2021/01/18	15	10.45	16	10.41	10.80	-1	7,347	-0.01%
2021/01/15	31	11.01	6	10.95	10.95	25	7,293	0.34%
2021/01/14	13	11.72	10	11.76	11.90	3	7,184	0.04%
2021/01/13	5	11.30	0	0.00	11.25	5	7,071	0.07%
2021/01/12	22	11.69	4	11.55	11.35	18	7,020	0.26%
2021/01/11	13	12.13	8	12.13	12.15	5	6,897	0.07%
2021/01/08	5	11.86	7	12.21	11.75	-2	6,696	-0.03%
2021/01/07	19	11.47	17	11.80	11.55	2	6,585	0.03%
2021/01/06	44	12.28	35	12.55	12.10	9	6,394	0.14%
2021/01/05	56	12.86	23	12.97	12.75	33	6,268	0.53%
2021/01/04	32	13.44	37	13.48	13.35	-5	6,143	-0.08%
2020/12/31	16	12.97	20	13.40	13.00	-4	5,767	-0.07%
2020/12/30	18	12.75	16	12.65	12.85	2	5,449	0.04%
2020/12/29	40	13.10	5	13.34	13.30	35	5,219	0.67%
2020/12/28	23.6	12.28	1	11.80	12.30	22.6	4,386	0.51%
2020/12/25	16	10.56	15	11.07	11.20	1	4,162	0.02%
2020/12/24	2.5	10.23	1	10.20	10.20	1.5	3,836	0.04%
2020/12/23	3	10.05	1	9.77	10.00	2	3,806	0.05%
2020/12/22	12	10.82	32	10.34	9.90	-20	3,715	-0.54%
2020/12/21	13	9.89	4	10.20	10.55	9	3,294	0.27%
2020/12/18	19.2	9.54	15	9.60	9.61	4.2	2,919	0.14%
2020/12/16	3	9.02	0	0.00	9.06	3	2,590	0.12%
2020/12/15	6	9.23	100	9.09	8.91	-94	2,547	-3.69%
2020/12/11	50	8.75	0	0.00	8.65	50	2,402	2.08%
2020/12/10	0	0.00	54	9.08	8.95	-54	2,361	-2.29%
2020/12/09	53	9.06	54	9.15	9.22	-1	2,294	-0.04%
2020/12/07	50	8.33	0	0.00	8.27	50	1,919	2.60%
2020/12/04	50	8.47	0	0.00	8.38	50	1,947	2.57%
2020/12/03	0	0.00	50	8.56	8.41	-50	2,000	-2.50%
2020/11/30	1	8.60	22	8.60	8.50	-21	2,157	-0.97%
2020/11/27	51	8.53	0	0.00	8.34	51	2,114	2.41%
2020/11/25	0.4	8.16	0	0.00	8.16	0.4	2,164	0.02%
2020/11/10	0	0.00	3	8.15	8.08	-3	2,825	-0.11%
2020/11/09	0	0.00	3	8.22	8.07	-3	2,804	-0.11%
2020/11/04	23	8.10	0	0.00	8.10	23	2,823	0.81%
2020/11/03	2	8.21	0	0.00	8.19	2	2,788	0.07%
2020/10/30	0	0.00	10	8.09	7.91	-10	2,695	-0.37%
2020/10/28	1	8.12	5	8.09	8.04	-4	2,659	-0.15%
2020/10/27	10	8.10	12	8.06	8.02	-2	2,602	-0.08%
2020/10/26	19	8.05	4	8.09	8.14	15	2,550	0.59%
2020/10/13	3	7.73	3	7.80	7.79	0	2,363	0.00%
2020/10/12	0	0.00	1	7.81	7.80	-1	2,349	-0.04%
2020/10/08	2	8.07	0	0.00	7.95	2	2,332	0.09%
2020/10/07	1	8.00	1	8.03	8.02	0	2,322	0.00%
2020/10/05	0	0.00	11	7.96	8.03	-11	2,280	-0.48%
2020/09/29	1	7.85	1	7.81	7.73	0	2,240	0.00%
2020/09/28	13	7.99	12	8.01	7.89	1	2,235	0.04%
2020/09/25	0	0.00	1	7.62	7.66	-1	2,173	-0.05%
2020/09/22	10	7.83	5	7.85	7.80	5	2,116	0.24%
2020/09/11	1	8.16	5	8.11	8.01	-4	2,156	-0.19%
2020/09/10	2	8.38	0	0.00	8.15	2	2,104	0.10%
2020/09/09	0	0.00	3	8.47	8.43	-3	2,059	-0.15%
2020/09/08	4	8.45	0	0.00	8.37	4	2,006	0.20%
2020/09/07	32	8.42	11	8.56	8.55	21	1,935	1.08%
2020/09/04	2	8.09	2	8.04	8.08	0	1,735	0.00%
2020/09/03	5	8.17	6	8.10	8.20	-1	1,714	-0.06%
2020/09/02	0	0.00	8	8.06	8.12	-8	1,684	-0.48%
2020/09/01	8	8.48	1	8.21	8.18	7	1,653	0.42%
2020/08/31	10	8.52	10	8.25	8.40	0	1,582	0.00%
2020/08/28	18	8.11	6	8.12	8.11	12	1,419	0.85%
2020/08/27	2	7.80	0	0.00	7.75	2	1,289	0.16%
2020/08/26	31	7.73	33	7.81	8.06	-2	1,234	-0.16%
2020/08/25	0	0.00	15	7.36	7.45	-15	1,002	-1.50%
2020/08/24	0	0.00	1	7.26	7.19	-1	947	-0.11%
2020/08/21	1	7.24	1	7.32	7.25	0	937	0.00%
2020/08/20	6	7.18	0	0.00	7.15	6	932	0.64%
2020/08/19	0	0.00	3	7.54	7.54	-3	904	-0.33%
2020/08/18	5	7.55	0	0.00	7.58	5	872	0.57%
2020/08/17	10	7.81	1	7.44	7.82	9	806	1.12%
2020/08/14	1	7.10	0	0.00	7.15	1	671	0.15%
2020/07/08	1	6.88	1	6.86	6.86	0	494	0.00%
2020/06/08	1	6.73	0	0.00	6.64	1	413	0.24%
2020/04/29	1	5.95	0	0.00	5.96	1	348	0.29%
2020/03/19	0	0.00	50	5.00	4.99	-50	259	-19.25%
2020/03/12	0	0.00	35	6.01	6.14	-35	219	-15.93%
2020/03/10	15	6.15	0	0.00	6.23	15	208	7.18%
2020/03/09	0	0.00	30	6.22	6.19	-30	204	-14.69%
2020/03/04	0	0.00	40	6.18	6.19	-40	201	-19.87%
2020/03/02	40	6.10	0	0.00	6.18	40	201	19.85%
2020/01/31	1	6.32	0	0.00	6.41	1	169	0.59%
2020/01/30	2	6.34	30	6.37	6.47	-28	160	-17.39%
2019/12/24	0	0.00	1.6	7.07	7.10	-1.6	152	-1.04%
2019/10/04	10	7.55	0	0.00	7.56	10	575	1.74%
2019/08/22	30	7.66	0	0.00	7.65	30	630	4.76%
2019/08/21	0	0.00	0.7	7.61	7.66	-0.7	631	-0.10%
2019/08/20	0	0.00	3	7.65	7.66	-3	634	-0.47%
2019/08/13	60	7.59	0	0.00	7.61	60	637	9.41%
2019/08/05	3	7.65	0	0.00	7.61	3	667	0.45%
2019/08/02	27	7.66	0	0.00	7.66	27	680	3.97%
2019/07/22	0	0.00	1	8.15	8.45	-1	813	-0.12%
2019/07/19	1	8.05	0	0.00	8.07	1	752	0.13%
2019/07/18	0	0.00	6	8.37	8.24	-6	717	-0.84%
2019/07/17	3	8.00	0	0.00	8.02	3	585	0.51%
2019/05/17	0	0.00	10	7.68	7.63	-10	736	-1.36%
2019/05/13	10	7.79	0	0.00	7.64	10	729	1.37%
2019/05/02	0	0.00	50	8.35	8.70	-50	608	-8.22%
2019/04/23	0	0.00	20	8.15	8.12	-20	551	-3.63%
2019/04/22	0	0.00	30	8.20	8.15	-30	552	-5.43%
2019/04/18	0	0.00	50	8.01	8.00	-50	546	-9.16%
2019/04/16	0	0.00	30	8.10	8.08	-30	546	-5.49%
2019/04/11	0	0.00	21	8.05	8.00	-21	553	-3.79%
2019/04/10	0	0.00	3	7.96	7.97	-3	542	-0.55%
2019/03/13	0	0.00	2	8.14	8.06	-2	1,498	-0.13%
2019/03/12	0	0.00	13	8.10	8.03	-13	1,599	-0.81%
2019/03/08	13	7.86	0	0.00	7.90	13	1,780	0.73%
2019/02/20	0	0.00	4	7.78	7.81	-4	1,889	-0.21%
2019/02/18	16	7.66	0	0.00	7.70	16	1,909	0.84%
2019/02/15	27	7.66	0	0.00	7.66	27	1,923	1.40%
2019/02/14	60	7.68	0	0.00	7.71	60	1,923	3.12%
2019/02/13	90	7.67	0	0.00	7.67	90	1,926	4.67%
2019/01/23	10	7.62	0	0.00	7.64	10	1,913	0.52%
2019/01/21	0	0.00	25	7.76	7.71	-25	1,910	-1.31%
2019/01/15	1	7.85	0	0.00	7.85	1	1,891	0.05%
2019/01/10	1	8.09	1	8.04	8.02	0	1,928	0.00%
2019/01/04	10	8.01	0	0.00	8.00	10	1,962	0.51%
2018/12/24	4	8.34	26	8.30	8.31	-22	1,945	-1.13%
2018/12/21	0	0.00	9	8.68	8.63	-9	1,922	-0.47%
2018/12/20	1	8.73	0	0.00	8.74	1	1,905	0.05%
2018/12/18	17	9.31	2	9.26	9.17	15	1,861	0.81%
2018/12/17	6	9.49	42	9.38	9.23	-36	1,828	-1.97%
2018/12/14	16	9.02	0	0.00	9.00	16	1,689	0.95%
2018/12/13	53	9.55	5	9.35	9.35	48	1,640	2.93%
2018/12/12	8	9.20	0	0.00	9.20	8	1,445	0.55%
2018/12/10	0	0.00	2	9.28	9.12	-2	1,272	-0.16%
2018/12/06	2	8.70	6.3	8.66	8.55	-4.3	1,071	-0.41%
2018/12/05	0	0.00	0.8	8.70	8.72	-0.8	1,032	-0.08%
2018/12/03	0	0.00	100	8.04	8.14	-100	813	-12.29%
2018/11/30	1	7.52	1	7.59	7.55	0	748	0.00%
2018/11/28	21	7.56	0	0.00	7.64	21	759	2.76%
2018/11/23	0	0.00	15	7.54	7.41	-15	725	-2.07%
2018/11/21	1.5	7.84	61	8.00	8.00	-59.5	680	-8.74%
2018/11/19	30	7.29	0	0.00	7.30	30	586	5.11%
2018/11/06	15	7.20	0	0.00	7.08	15	826	1.81%
2018/10/26	10	6.80	0	0.00	6.90	10	965	1.04%
2018/10/25	40	6.96	0	0.00	6.90	40	966	4.14%
2018/10/24	0	0.00	10	7.28	7.34	-10	981	-1.02%
2018/10/19	10	7.70	11	7.65	7.58	-1	1,104	-0.09%
2018/10/18	1	7.35	1	7.42	7.70	0	1,120	0.00%
2018/10/17	5	7.32	0	0.00	7.35	5	1,168	0.43%
2018/10/16	1	7.51	0	0.00	7.40	1	1,173	0.09%
2018/10/15	5	7.65	0	0.00	7.72	5	1,164	0.43%
2018/09/19	0	0.00	1	7.38	7.37	-1	1,259	-0.08%
2018/09/18	1	7.31	0	0.00	7.32	1	1,279	0.08%
2018/09/05	30	8.05	0	0.00	7.98	30	2,394	1.25%
2018/08/31	0	0.00	10	8.42	8.50	-10	2,486	-0.40%
2018/08/29	20	8.63	0	0.00	8.54	20	2,488	0.80%
2018/08/24	10	8.70	0	0.00	8.70	10	2,506	0.40%
2018/08/22	10	9.16	0	0.00	8.99	10	2,514	0.40%
2018/08/14	0	0.00	6	7.35	7.43	-6	2,530	-0.24%
2018/08/10	31	7.85	0	0.00	7.58	31	2,628	1.18%
2018/08/09	0	0.00	1	7.89	7.89	-1	2,614	-0.04%
2018/08/08	2	8.02	1	8.06	7.89	1	2,613	0.04%
2018/08/07	21	8.25	1	8.21	8.14	20	2,597	0.77%
2018/08/06	1	7.98	1	7.81	8.25	0	2,547	0.00%
2018/08/03	1	7.74	1	7.87	7.83	0	2,503	0.00%
2018/08/02	1	7.72	2	7.79	7.83	-1	2,517	-0.04%
2018/08/01	2	7.57	1	7.64	7.57	1	2,600	0.04%
2018/07/31	1	7.60	1	7.63	7.68	0	2,624	0.00%
2018/07/30	3	7.68	2	7.77	7.70	1	2,719	0.04%
2018/07/27	1	7.72	1	7.76	7.70	0	2,807	0.00%
2018/07/26	1	7.80	3	7.76	7.71	-2	2,976	-0.07%
2018/07/25	1	7.61	0	0.00	7.59	1	3,065	0.03%
2018/07/24	1	7.71	1	7.68	7.70	0	3,169	0.00%
2018/07/23	1	7.60	2	7.70	7.51	-1	3,210	-0.03%
2018/07/20	2	7.60	1	7.69	7.52	1	3,204	0.03%
2018/07/19	5	7.87	2	7.88	7.78	3	3,185	0.09%
2018/07/18	0	0.00	2	7.50	7.75	-2	3,106	-0.06%
2018/06/19	0	0.00	9	7.87	7.85	-9	2,838	-0.32%
2018/06/14	3	8.12	0	0.00	8.20	3	2,770	0.11%
2018/06/12	5	8.72	0	0.00	8.73	5	2,662	0.19%
2018/06/11	25	8.98	6	8.88	9.03	19	2,546	0.75%
2018/06/08	2	8.22	2	8.28	8.29	0	2,143	0.00%
2018/06/06	1	8.00	0	0.00	8.00	1	1,871	0.05%
2018/06/05	0	0.00	5	7.75	7.44	-5	1,700	-0.29%
2018/06/01	5	7.11	0	0.00	7.14	5	1,586	0.32%
2018/05/28	0	0.00	10	7.16	7.11	-10	1,564	-0.64%
2018/05/22	10	7.65	10	7.52	7.51	0	1,547	0.00%
2018/05/21	10	7.90	5	7.56	7.70	5	1,519	0.33%
2018/05/15	2	7.11	0	0.00	7.11	2	1,440	0.14%
2018/05/10	0	0.00	2	7.80	7.70	-2	1,377	-0.15%
2018/05/09	15	7.98	14	7.89	7.70	1	1,343	0.07%
2018/05/08	2	7.51	0	0.00	7.42	2	1,219	0.16%
2018/05/07	18	7.79	16	7.80	7.70	2	1,183	0.17%
2018/05/04	2	7.51	0	0.00	7.47	2	1,082	0.18%
2018/05/03	7	7.41	7	7.39	7.92	0	986	0.00%
2018/05/02	7	7.06	6	7.09	7.20	1	805	0.12%
2018/04/27	0	0.00	9	6.90	6.94	-9	551	-1.63%
2018/04/26	0	0.00	1	6.29	6.31	-1	491	-0.20%
2018/03/19	0	0.00	4	6.10	6.11	-4	391	-1.02%
2018/03/09	1	6.30	0	0.00	6.39	1	351	0.28%
2018/02/27	0	0.00	1	6.63	6.60	-1	361	-0.28%
2018/02/26	0	0.00	2	6.55	6.48	-2	347	-0.58%
2018/02/22	0	0.00	1	6.40	6.48	-1	337	-0.30%
2018/02/21	0	0.00	5	6.25	6.32	-5	335	-1.49%
2018/02/08	11	5.91	3	5.99	6.22	8	347	2.30%
2018/01/29	1	7.06	0	0.00	7.06	1	318	0.31%
2018/01/24	1	7.09	0	0.00	7.13	1	314	0.32%
2018/01/15	5	7.31	0	0.00	7.23	5	305	1.64%