圓剛 (2417)-中國信託-文心券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
43.40
漲跌
▲1.55
漲幅
+3.70%
成交量
2,086張
產業
上市電腦週邊類股
408人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

圓剛 (2417)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/10/17	4	43.56	5	43.06	43.40	-1	2,818	-0.04%
2024/10/16	2	41.90	0	0.00	41.85	2	2,821	0.07%
2024/10/14	2	41.35	2	41.90	41.90	0	2,888	0.00%
2024/10/08	3	42.52	2	42.55	42.65	1	3,136	0.03%
2024/10/07	1	43.45	2	43.70	43.10	-1	3,361	-0.03%
2024/10/04	3	43.28	2	43.30	43.05	1	3,878	0.03%
2024/10/01	1	43.90	1	44.60	44.60	0	4,223	0.00%
2024/09/27	5	46.54	1	45.85	45.60	4	5,048	0.08%
2024/09/26	1	45.80	8	45.89	45.80	-7	5,080	-0.14%
2024/09/25	13	46.53	7	46.64	46.15	6	5,371	0.11%
2024/09/24	2	45.60	5	45.24	46.40	-3	5,575	-0.05%
2024/09/23	2	44.00	1	43.90	43.80	1	5,520	0.02%
2024/09/20	0	0.00	1	44.15	44.15	-1	5,540	-0.02%
2024/09/18	1	43.75	0	0.00	43.75	1	5,609	0.02%
2024/09/16	8	45.43	9	46.02	44.60	-1	5,619	-0.02%
2024/09/13	1	43.25	0.2	42.93	43.25	0.8	5,569	0.01%
2024/09/12	0	0.00	0	43.15	43.20	0	5,589	0.00%
2024/09/09	3	43.10	2	43.70	43.90	1	5,636	0.02%
2024/09/06	2	44.25	4	44.30	44.35	-2	5,696	-0.04%
2024/09/05	5	45.60	9	46.03	44.80	-4	5,737	-0.07%
2024/09/04	9	44.84	1	45.85	44.70	8	5,795	0.14%
2024/09/03	3	49.12	0	0.00	47.80	3	5,860	0.05%
2024/09/02	0	0.00	0	49.00	47.90	0	6,071	0.00%
2024/08/30	4	49.00	4	49.09	48.40	0	6,680	0.00%
2024/08/29	6	49.77	4	49.74	49.00	2	6,844	0.03%
2024/08/28	5	50.30	6	50.02	50.10	-1	7,103	-0.01%
2024/08/27	10	49.90	6	49.84	49.60	4	7,152	0.06%
2024/08/26	5	50.16	13	50.94	51.10	-8	7,146	-0.11%
2024/08/23	1	47.50	4	47.89	48.00	-3	7,270	-0.04%
2024/08/21	1	48.30	2	49.35	48.50	-1	7,882	-0.01%
2024/08/20	59	50.01	26	48.87	49.60	33	7,902	0.42%
2024/08/19	1	48.20	8	48.71	49.55	-7	7,673	-0.09%
2024/08/16	3	45.50	0	0.00	45.05	3	7,894	0.04%
2024/08/13	2	43.00	2	44.25	44.55	0	8,296	0.00%
2024/08/12	0	0.00	1	43.80	43.70	-1	8,387	-0.01%
2024/08/09	0	0.00	2	43.80	43.25	-2	8,381	-0.02%
2024/08/08	2	42.50	0	0.00	42.10	2	8,342	0.02%
2024/08/07	1	41.10	3	42.25	42.25	-2	8,299	-0.02%
2024/08/06	2	37.70	6	37.98	38.45	-4	8,291	-0.05%
2024/08/05	1	41.15	0	0.00	40.25	1	8,247	0.01%
2024/08/02	9	45.40	5	45.53	44.70	4	8,254	0.05%
2024/08/01	9	46.08	13	46.28	46.75	-4	8,244	-0.05%
2024/07/31	4	43.03	1	43.50	43.05	3	8,175	0.04%
2024/07/30	13	42.09	16	42.65	43.15	-3	8,175	-0.04%
2024/07/29	4	43.23	0	0.00	42.90	4	8,160	0.05%
2024/07/26	4	44.76	0	0.00	44.65	4	8,141	0.05%
2024/07/23	4	45.76	8	45.96	45.90	-4	8,128	-0.05%
2024/07/22	5	45.23	8	45.54	45.45	-3	8,120	-0.04%
2024/07/19	3	47.17	1	47.15	46.70	2	8,100	0.02%
2024/07/18	19	48.26	6	48.53	48.20	13	8,086	0.16%
2024/07/17	0	0.00	12	50.00	49.60	-12	8,069	-0.15%
2024/07/16	25	49.81	50	49.47	49.30	-25	8,059	-0.31%
2024/07/15	18	50.43	10	50.94	50.30	8	8,035	0.10%
2024/07/12	6	51.15	5	51.84	51.00	1	8,018	0.01%
2024/07/11	13.3	51.71	8	51.76	51.70	5.3	7,984	0.07%
2024/07/10	7	52.57	19	52.22	52.80	-12	7,949	-0.15%
2024/07/09	31	51.72	43	51.81	50.80	-12	7,843	-0.15%
2024/07/08	85	55.80	80	56.27	53.00	5	7,638	0.07%
2024/07/05	19	54.59	20.9	57.06	58.30	-1.9	7,184	-0.03%
2024/07/04	72.3	55.93	51.9	54.84	53.20	20.4	6,857	0.30%
2024/07/03	0	0.00	24	52.22	52.30	-24	6,218	-0.39%
2024/07/02	0	0.00	5	47.97	47.55	-5	6,090	-0.08%
2024/07/01	19.5	48.81	31	48.65	48.70	-11.5	6,071	-0.19%
2024/06/28	32	47.50	16	47.02	47.80	16	5,895	0.27%
2024/06/27	0	0.00	1	44.20	44.00	-1	5,749	-0.02%
2024/06/25	2	44.80	8	44.99	45.30	-6	5,859	-0.10%
2024/06/24	5	44.86	0.8	44.50	44.65	4.2	5,950	0.07%
2024/06/21	25	43.53	20	43.90	44.10	5	6,363	0.08%
2024/06/20	0	0.00	4.6	44.16	44.25	-4.6	6,394	-0.07%
2024/06/19	0	0.00	1	44.25	43.95	-1	6,442	-0.02%
2024/06/14	0	0.00	2	44.35	43.85	-2	6,399	-0.03%
2024/06/13	5	45.05	2	45.35	44.45	3	6,374	0.05%
2024/06/12	21	44.06	20	44.50	44.30	1	6,320	0.02%
2024/06/11	4.5	44.40	1	44.55	44.60	3.5	6,287	0.06%
2024/06/07	9.5	46.01	18.5	45.74	46.20	-9	6,259	-0.14%
2024/06/06	27	47.24	49.5	46.48	46.05	-22.5	6,219	-0.36%
2024/06/05	50	51.24	19	50.03	48.60	31	6,277	0.49%
2024/06/04	4	53.25	5	54.00	54.00	-1	5,979	-0.02%
2024/06/03	4	48.60	47	48.95	49.15	-43	6,451	-0.67%
2024/05/31	21	45.55	40	45.52	44.70	-19	6,754	-0.28%
2024/05/30	14	45.32	3	45.60	44.70	11	6,765	0.16%
2024/05/29	40	47.35	50	46.92	46.75	-10	7,037	-0.14%
2024/05/28	42	46.14	30	47.40	45.40	12	6,810	0.18%
2024/05/27	8	43.86	25	44.24	45.25	-17	6,687	-0.25%
2024/05/24	9	41.70	12	42.39	42.65	-3	6,407	-0.05%
2024/05/23	20	43.00	19	42.84	41.95	1	6,408	0.02%
2024/05/22	81	43.54	26	43.47	43.35	55	6,408	0.86%
2024/05/21	3	39.78	20	40.31	40.75	-17	6,446	-0.26%
2024/05/20	12	39.10	0	0.00	38.55	12	6,384	0.19%
2024/05/17	37	40.87	22	41.75	40.00	15	6,352	0.24%
2024/05/16	3	38.98	1	40.75	40.75	2	6,019	0.03%
2024/05/13	0	0.00	1.1	37.32	37.30	-1.1	5,929	-0.02%
2024/05/08	2	38.30	0	0.00	38.25	2	5,900	0.03%
2024/05/06	5	38.19	5	37.79	37.25	0	5,853	0.00%
2024/05/03	0.2	36.60	0	0.00	36.05	0.2	5,918	0.00%
2024/04/30	1	36.70	0	36.65	36.70	1	5,968	0.02%
2024/04/24	0.1	37.10	0	0.00	36.80	0.1	5,941	0.00%
2024/04/23	0	0.00	1	36.65	35.90	-1	5,933	-0.02%
2024/04/22	1	35.75	0	0.00	35.45	1	5,930	0.02%
2024/04/19	2	36.90	1	37.15	36.75	1	5,915	0.02%
2024/04/18	0	0.00	1	38.30	37.75	-1	5,896	-0.02%
2024/04/17	1	39.20	0	0.00	38.75	1	5,882	0.02%
2024/04/15	10	41.39	0	40.90	40.50	10	5,878	0.17%
2024/04/12	1	42.20	9	42.30	42.80	-8	5,859	-0.14%
2024/04/11	12.4	42.11	0	0.00	42.00	12.4	5,832	0.21%
2024/04/10	2	44.03	9	44.37	43.90	-7	5,772	-0.12%
2024/04/09	8	43.89	0	0.00	43.70	8	5,767	0.14%
2024/04/08	2	44.35	3	44.80	44.30	-1	5,749	-0.02%
2024/04/03	6	44.43	7	44.74	44.60	-1	5,735	-0.02%
2024/04/02	23	45.94	13	46.58	45.00	10	5,733	0.17%
2024/04/01	11	44.65	12	44.88	44.60	-1	5,630	-0.02%
2024/03/29	5	44.44	5.1	44.68	43.40	-0.1	5,542	0.00%
2024/03/28	10	44.28	2	44.18	44.65	8	5,483	0.15%
2024/03/27	25	45.07	19.3	44.63	45.45	5.7	5,406	0.11%
2024/03/26	68	50.52	66	51.14	46.20	2	5,295	0.04%
2024/03/25	1	51.10	0	0.00	51.10	1	4,849	0.02%
2024/03/22	4	50.09	25.1	49.30	50.70	-21.1	4,833	-0.44%
2024/03/21	1	48.00	5	47.29	47.80	-4	4,780	-0.08%
2024/03/20	1	44.95	1.3	46.22	45.05	-0.3	4,796	-0.01%
2024/03/18	8	47.11	3	47.40	47.90	5	4,975	0.10%
2024/03/15	7	48.33	1	47.55	46.55	6	5,080	0.12%
2024/03/14	4	48.20	3	50.00	49.35	1	5,140	0.02%
2024/03/13	10	47.54	13	48.73	49.00	-3	5,148	-0.06%
2024/03/12	17	49.07	6	49.63	49.70	11	5,181	0.21%
2024/03/11	28	52.64	26	52.47	51.50	2	5,293	0.04%
2024/03/08	5	51.96	23	51.79	50.90	-18	5,071	-0.35%
2024/03/07	37.2	53.99	27.2	53.06	52.80	10	4,889	0.20%
2024/03/06	32	49.52	44.6	50.81	52.20	-12.6	4,241	-0.30%
2024/03/05	8	47.13	21	47.14	47.50	-13	3,711	-0.35%
2024/03/04	25	42.10	17	42.57	43.20	8	3,668	0.22%
2024/03/01	4	39.05	3	39.52	39.30	1	3,368	0.03%
2024/02/29	1	39.20	20	38.49	39.00	-19	3,325	-0.57%
2024/02/27	6	36.28	6	36.58	36.30	0	3,511	0.00%
2024/02/26	5	37.65	0	0.00	36.75	5	4,034	0.12%
2024/02/23	23	37.37	1	38.10	36.95	22	4,044	0.54%
2024/02/22	16	37.93	13	37.85	38.55	3	4,027	0.07%
2024/02/21	0	0.00	1	35.10	35.05	-1	3,811	-0.03%
2024/02/20	3	34.70	0	0.00	35.10	3	4,085	0.07%
2024/02/19	2	35.08	2	35.40	35.30	0	5,312	0.00%
2024/02/16	0	0.00	4	34.70	34.70	-4	5,767	-0.07%
2024/02/02	0	0.00	2	33.50	33.70	-2	6,406	-0.03%
2024/01/30	2	33.70	6	33.95	34.00	-4	6,575	-0.06%
2024/01/29	1	34.10	1	33.75	34.20	0	6,656	0.00%
2024/01/26	26	34.85	21	34.52	34.25	5	6,775	0.07%
2024/01/25	3	33.43	0	0.00	33.00	3	6,958	0.04%
2024/01/24	0	0.00	3	33.68	33.65	-3	7,322	-0.04%
2024/01/19	0	0.00	2	32.00	32.00	-2	7,717	-0.03%
2024/01/16	0	0.00	2	32.25	32.10	-2	7,776	-0.03%
2024/01/15	1	32.90	0	0.00	32.70	1	7,781	0.01%
2024/01/12	0	0.00	1	32.80	32.60	-1	7,803	-0.01%
2024/01/10	2	33.25	1	33.60	33.20	1	7,828	0.01%
2024/01/03	1	34.30	0	0.00	34.50	1	7,950	0.01%
2024/01/02	1	35.30	0	0.00	35.05	1	8,221	0.01%
2023/12/29	1	36.20	3	36.03	36.00	-2	8,823	-0.02%
2023/12/28	2	37.05	2	36.15	36.15	0	9,249	0.00%
2023/12/27	2	36.30	2	36.15	36.15	0	9,598	0.00%
2023/12/26	1	36.15	2	35.78	35.65	-1	9,654	-0.01%
2023/12/25	0	0.00	1	35.45	35.30	-1	9,755	-0.01%
2023/12/21	1	36.30	0	0.00	35.70	1	9,797	0.01%
2023/12/20	2	35.70	2	36.05	36.05	0	9,829	0.00%
2023/12/19	1	35.05	2	35.38	35.20	-1	9,925	-0.01%
2023/12/18	1	36.25	2	36.05	36.00	-1	10,096	-0.01%
2023/12/15	1	36.25	0	0.00	36.25	1	10,228	0.01%
2023/12/14	9	37.48	1	38.45	37.20	8	10,270	0.08%
2023/12/13	0	0.00	14	37.69	38.10	-14	10,327	-0.14%
2023/12/12	6	36.86	5.1	37.49	36.70	0.9	10,205	0.01%
2023/12/11	5	39.36	5	39.62	38.70	0	10,107	0.00%
2023/12/08	2	39.00	2	39.03	38.95	0	10,134	0.00%
2023/12/07	0	0.00	15	39.07	38.65	-15	10,177	-0.15%
2023/12/06	20	40.49	4	40.11	39.85	16	10,092	0.16%
2023/12/05	25	39.40	25	39.27	39.80	0	9,913	0.00%
2023/12/04	3	40.10	4	39.63	39.80	-1	9,798	-0.01%
2023/12/01	1	38.65	0	0.00	38.95	1	9,645	0.01%
2023/11/30	3	38.95	5	38.64	38.60	-2	9,605	-0.02%
2023/11/29	6	39.83	4	39.25	38.95	2	9,511	0.02%
2023/11/28	1	39.40	7	39.21	39.40	-6	9,429	-0.06%
2023/11/27	4	39.15	13	38.65	39.25	-9	9,361	-0.10%
2023/11/24	114	39.20	111	39.40	40.30	3	9,279	0.03%	大買/大賣/
2023/11/22	0	0.00	1	38.45	38.25	-1	8,297	-0.01%
2023/11/21	8	38.46	1	39.00	38.15	7	8,215	0.09%
2023/11/20	16.2	38.15	14	37.93	37.80	2.2	8,067	0.03%
2023/11/17	58.3	38.02	93	38.12	38.20	-34.7	7,939	-0.44%
2023/11/16	385.7	40.57	326.2	40.23	39.00	59.6	7,643	0.78%	大買/大賣/
2023/11/15	21	38.17	26.8	38.77	39.35	-5.8	6,398	-0.09%
2023/11/14	39.2	36.68	38	36.59	35.80	1.2	5,913	0.02%
2023/11/13	8	34.30	1	33.85	34.40	7	5,439	0.13%
2023/11/10	10	33.30	10	33.01	33.25	0	5,334	0.00%
2023/11/09	10	32.65	2	32.33	32.60	8	5,220	0.15%
2023/11/08	1	33.60	0	0.00	33.35	1	5,172	0.02%
2023/11/07	5	33.67	23	34.22	33.50	-18	5,124	-0.35%
2023/11/06	27	33.82	9	33.18	33.55	18	5,027	0.36%
2023/11/03	6	34.56	8	34.64	34.80	-2	4,930	-0.04%
2023/11/02	18.5	34.28	19	34.46	35.60	-0.5	4,784	-0.01%
2023/11/01	20.1	34.68	18.5	34.76	34.75	1.6	4,479	0.04%
2023/10/31	33.5	33.38	26	33.48	32.80	7.5	4,077	0.18%
2023/10/30	1	35.65	10	35.32	35.90	-9	3,788	-0.24%
2023/10/27	0	0.00	1	32.65	32.65	-1	3,665	-0.03%
2023/10/25	5	31.10	0	0.00	31.10	5	3,590	0.14%
2023/10/24	0.5	31.60	0	0.00	30.50	0.5	3,562	0.01%
2023/10/20	5	28.75	0	0.00	28.75	5	3,515	0.14%
2023/10/19	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2023/10/18	3	30.77	0	0.00	30.50	3	3,460	0.09%
2023/10/17	0	0.00	1	31.90	31.40	-1	3,431	-0.03%
2023/10/16	0	0.00	1	31.55	31.85	-1	3,396	-0.03%
2023/10/13	0	0.00	0	32.20	32.35	0	3,359	0.00%
2023/10/12	0	0.00	1	32.35	33.00	-1	3,334	-0.03%
2023/10/11	3	32.70	7	32.33	32.50	-4	3,289	-0.12%
2023/10/06	19	34.20	23	34.51	34.25	-4	3,221	-0.12%
2023/10/05	39	35.93	28.5	35.94	35.85	10.5	2,924	0.36%
2023/10/04	17	32.84	30	33.43	34.80	-13	2,300	-0.56%
2023/10/03	19	31.64	13	31.84	31.65	6	1,848	0.33%
2023/10/02	0	0.00	4	29.64	29.90	-4	1,454	-0.27%
2023/09/28	0	0.00	6.6	27.08	27.20	-6.6	1,369	-0.48%
2023/09/27	11	24.86	7	25.01	24.75	4	1,249	0.32%
2023/09/26	1	24.90	2.3	24.90	24.65	-1.3	1,233	-0.10%
2023/09/22	4	26.63	2	26.48	26.65	2	1,142	0.18%
2023/09/21	12	26.51	15	26.80	26.90	-3	1,032	-0.29%
2023/09/20	55	26.80	53	25.87	26.40	2	820	0.24%
2023/09/19	35	24.97	36	24.97	24.95	-1	677	-0.15%
2023/09/18	4	24.94	8	25.34	25.40	-4	590	-0.68%
2023/09/15	0	0.00	4	23.28	23.10	-4	459	-0.87%
2023/09/14	1	23.40	0	0.00	23.20	1	446	0.22%
2023/09/13	5	22.95	6	23.28	23.35	-1	427	-0.23%
2023/09/12	2	22.68	4.6	22.36	22.90	-2.6	318	-0.82%
2023/09/07	2	21.18	0	0.00	21.35	2	258	0.77%
2023/08/25	0	0.00	1	20.80	20.60	-1	283	-0.35%
2023/08/23	1	20.70	1	20.85	20.85	0	287	0.00%
2023/08/21	1	20.70	1	20.75	20.70	0	293	0.00%
2023/08/18	0	0.00	2	20.65	20.55	-2	296	-0.68%
2023/08/17	0	0.00	9	20.45	20.45	-9	296	-3.04%
2023/08/14	11	20.00	3	20.05	19.85	8	305	2.62%
2023/08/11	2	20.20	0	0.00	20.30	2	303	0.66%
2023/08/02	2	20.75	3	20.80	20.65	-1	360	-0.28%
2023/07/25	0	0.00	2	20.65	20.65	-2	790	-0.25%
2023/07/24	0	0.00	2	20.75	20.70	-2	787	-0.25%
2023/07/18	1	21.40	3	21.35	21.30	-2	796	-0.25%
2023/07/11	2	21.25	2	21.40	21.20	0	792	0.00%
2023/07/10	1.5	21.32	1	21.45	21.35	0.5	794	0.06%
2023/07/07	1	21.60	1	21.75	21.60	0	795	0.00%
2023/06/30	0	0.00	1	21.70	21.75	-1	789	-0.13%
2023/06/29	0	0.00	1	21.85	21.75	-1	788	-0.13%
2023/06/26	1	22.25	0	0.00	22.05	1	780	0.13%
2023/06/16	0.1	22.20	0	0.00	22.20	0.1	778	0.01%
2023/06/14	1	21.55	0	0.00	21.70	1	763	0.13%
2023/06/12	0.1	22.00	0	0.00	21.80	0.1	764	0.01%
2023/06/08	0	0.00	1	22.00	21.85	-1	768	-0.13%
2023/06/05	0.1	22.25	0	0.00	22.20	0.1	773	0.01%
2023/06/02	0.1	22.00	0	0.00	22.15	0.1	770	0.01%
2023/05/31	0	0.00	2	21.98	21.95	-2	774	-0.26%
2023/05/30	1	21.90	0	0.00	21.85	1	771	0.13%
2023/05/24	1	21.60	0	0.00	21.70	1	765	0.13%
2023/05/22	1	21.50	4	21.54	21.40	-3	770	-0.39%
2023/05/19	1	21.35	0	0.00	21.35	1	767	0.13%
2023/05/18	2	21.40	2	21.35	21.40	0	771	0.00%
2023/05/16	0	0.00	2	21.20	21.20	-2	769	-0.26%
2023/05/09	2.1	22.16	1	22.20	22.10	1.1	731	0.15%
2023/05/08	2	22.70	1	23.00	22.50	1	718	0.14%
2023/05/05	2	22.93	0	0.00	22.65	2	703	0.28%
2023/05/04	0	0.00	20	22.68	23.10	-20	690	-2.90%
2023/05/03	49.1	23.39	16	23.19	22.95	33.1	656	5.05%
2023/05/02	1	25.45	0	0.00	25.45	1	383	0.26%
2023/04/26	0	22.75	1	22.55	22.90	-1	306	-0.32%
2023/04/21	0	23.65	1	23.28	23.20	-1	303	-0.32%
2023/04/19	1	24.15	0	0.00	24.00	1	300	0.33%
2023/03/31	0	0.00	0.8	23.20	23.35	-0.8	288	-0.28%
2023/03/29	0	23.50	0	0.00	23.25	0	291	0.01%
2023/03/23	0.2	23.55	0	0.00	23.70	0.2	311	0.05%
2023/03/13	0	22.80	0	0.00	23.35	0	410	0.00%
2023/03/10	4	24.25	1	24.10	23.90	3	435	0.69%
2023/03/09	2	24.58	1	24.45	24.50	1	486	0.21%
2023/03/08	1	24.20	1	24.40	24.40	0	491	0.00%
2023/03/07	0	0.00	1	24.10	24.10	-1	496	-0.20%
2023/03/02	0	0.00	1	23.60	23.55	-1	688	-0.15%
2023/02/23	0	0.00	2	23.85	23.95	-2	691	-0.29%
2023/02/21	0	0.00	1	23.65	23.70	-1	693	-0.14%
2023/02/17	2	23.70	0	0.00	23.70	2	710	0.28%
2023/02/08	0	0.00	1	23.50	23.60	-1	799	-0.13%
2023/02/07	1	23.40	0	0.00	23.45	1	795	0.13%
2023/02/02	1	23.35	1	23.45	23.45	0	789	0.00%
2023/01/10	1	22.80	0	0.00	22.70	1	780	0.13%
2023/01/05	1	22.50	1	22.70	22.60	0	791	0.00%
2023/01/03	0.1	22.30	0	0.00	22.20	0.1	793	0.01%
2022/12/26	0	0.00	2	22.88	22.75	-2	887	-0.23%
2022/12/23	1	22.55	0	0.00	22.60	1	884	0.11%
2022/12/22	1	22.45	0	0.00	22.40	1	880	0.11%
2022/12/20	1	23.10	1	22.30	22.05	0	892	0.00%
2022/12/19	0	0.00	1	23.20	22.80	-1	895	-0.11%
2022/12/15	0	0.00	2	23.40	23.40	-2	890	-0.22%
2022/12/14	3	23.92	1	23.90	23.60	2	886	0.23%
2022/12/13	0	0.00	8	23.60	23.30	-8	817	-0.98%
2022/12/08	0	0.00	14	22.94	23.05	-14	823	-1.70%
2022/12/02	11	23.66	31	23.13	23.10	-20	941	-2.12%
2022/12/01	22	23.73	2	23.80	23.85	20	951	2.10%
2022/11/30	1	23.20	1	23.30	23.20	0	931	0.00%
2022/11/29	2	23.50	2	23.88	23.50	0	938	0.00%
2022/11/28	21	24.04	3	24.55	24.25	18	927	1.94%
2022/11/25	0	0.00	1	23.80	24.30	-1	799	-0.13%
2022/11/22	1	21.70	0	0.00	21.75	1	744	0.13%
2022/11/15	1	22.30	2	22.35	22.40	-1	776	-0.13%
2022/11/14	33	23.25	32	23.45	23.60	1	784	0.13%
2022/11/11	0	0.00	1.1	22.30	22.30	-1.1	714	-0.15%
2022/11/10	0	0.00	1	20.30	20.30	-1	705	-0.14%
2022/11/02	0	0.00	1	20.10	20.20	-1	714	-0.14%
2022/10/31	1	19.65	0	0.00	19.55	1	719	0.14%
2022/10/27	0	0.00	1	20.00	20.10	-1	725	-0.14%
2022/10/20	2	19.38	1	19.50	19.60	1	735	0.14%
2022/10/17	1	19.10	1	19.45	19.50	0	741	0.00%
2022/10/11	1	20.00	1	20.05	20.00	0	738	0.00%
2022/10/05	4	22.63	3	21.75	21.60	1	730	0.14%
2022/09/27	0.3	21.00	0	0.00	20.55	0.3	647	0.05%
2022/09/20	0	0.00	1	22.90	22.90	-1	655	-0.15%
2022/09/19	2	22.93	0	0.00	22.80	2	659	0.30%
2022/09/12	1	25.75	1	25.80	24.90	0	650	0.00%
2022/09/08	0	0.00	2	25.18	24.90	-2	610	-0.33%
2022/09/07	5	23.56	2	23.55	23.20	3	557	0.54%
2022/09/06	3	22.93	3	23.50	24.05	0	519	0.00%
2022/09/05	2	23.73	7	24.41	24.25	-5	488	-1.02%
2022/09/01	3	23.75	0	0.00	23.70	3	484	0.62%
2022/08/31	2	24.65	4	24.30	24.30	-2	492	-0.41%
2022/08/30	1	23.80	1	23.85	23.75	0	557	0.00%
2022/08/23	0	0.00	1	23.50	23.30	-1	562	-0.18%
2022/08/22	4	23.81	0	0.00	23.45	4	561	0.71%
2022/08/19	1	23.50	5	23.83	23.25	-4	553	-0.72%
2022/08/18	1	23.10	1	23.90	23.90	0	535	0.00%
2022/08/17	1	22.60	1	23.25	23.30	0	528	0.00%
2022/08/16	1	22.90	1	22.75	22.60	0	537	0.00%
2022/08/03	0	0.00	1	21.15	20.75	-1	802	-0.12%
2022/08/02	0	0.00	1	21.20	21.15	-1	820	-0.12%
2022/07/22	3	22.45	0	0.00	21.75	3	1,187	0.25%
2022/07/15	0.1	20.45	0	0.00	20.55	0.1	3,089	0.00%
2022/07/14	0	20.65	0	0.00	20.55	0	3,273	0.00%
2022/07/13	0	0.00	0.8	20.50	20.40	-0.8	3,565	-0.02%
2022/06/30	1	21.50	0	0.00	21.45	1	3,711	0.03%
2022/06/29	1	22.55	0	0.00	22.55	1	3,789	0.03%
2022/06/28	1	23.25	0	0.00	23.25	1	3,796	0.03%
2022/06/22	1	21.85	0	0.00	21.85	1	3,986	0.03%
2022/06/21	1	22.25	3	22.43	22.80	-2	3,982	-0.05%
2022/06/20	0.1	23.65	0	0.00	21.60	0.1	3,979	0.00%
2022/06/17	1.3	23.72	16	23.70	23.70	-14.8	3,964	-0.37%
2022/06/16	9	24.51	0	0.00	24.20	9	3,964	0.23%
2022/06/15	2	25.00	0	0.00	24.80	2	3,966	0.05%
2022/06/14	1	24.85	1	24.60	24.80	0	3,970	0.00%
2022/06/13	1	25.00	0	0.00	24.85	1	3,970	0.03%
2022/06/10	0.1	25.55	0	0.00	25.30	0.1	3,970	0.00%
2022/06/09	1	25.60	0	0.00	25.65	1	3,982	0.03%
2022/06/08	1	25.75	0	0.00	26.25	1	3,974	0.03%
2022/06/07	1	25.85	0	0.00	25.80	1	3,908	0.03%
2022/06/02	1	25.80	0	0.00	25.95	1	3,914	0.03%
2022/06/01	0	0.00	2	26.00	26.05	-2	3,924	-0.05%
2022/05/30	0	0.00	2	25.60	25.80	-2	3,919	-0.05%
2022/05/27	2	25.35	2	25.65	25.40	0	3,915	0.00%
2022/05/26	8	25.05	0	0.00	25.00	8	3,908	0.20%
2022/05/24	2	25.43	0	0.00	25.05	2	3,920	0.05%
2022/05/23	2	26.30	0	0.00	26.05	2	3,909	0.05%
2022/05/20	1	25.80	0	0.00	26.05	1	3,916	0.03%
2022/05/19	5	26.95	21	26.56	25.80	-16	3,907	-0.41%
2022/05/18	13	26.05	1	26.10	26.15	12	3,836	0.31%
2022/05/16	5	25.40	9	25.34	25.35	-4	3,820	-0.10%
2022/05/13	3	25.10	1.4	25.34	25.35	1.6	3,815	0.04%
2022/05/12	2	26.38	8	24.97	24.20	-6	3,798	-0.16%
2022/05/11	10	27.47	0	0.00	26.75	10	3,771	0.27%
2022/05/09	2	27.55	1	28.00	27.85	1	3,704	0.03%
2022/05/06	1.2	28.09	0	0.00	28.00	1.2	3,686	0.03%
2022/05/05	7	28.81	9	28.22	28.65	-2	3,680	-0.05%
2022/05/04	8	27.73	22	27.60	28.25	-14	3,661	-0.38%
2022/05/03	2	28.45	0	0.00	28.00	2	3,645	0.05%
2022/04/29	25	30.01	0	0.00	29.10	25	3,632	0.69%
2022/04/28	6	29.76	11	29.27	30.00	-5	3,512	-0.14%
2022/04/27	13	30.01	9	30.07	30.25	4	3,448	0.12%
2022/04/26	9	32.65	22	33.08	30.15	-13	3,302	-0.39%
2022/04/25	61	34.19	56.1	34.77	32.15	4.9	2,950	0.17%
2022/04/22	14	32.89	28	32.76	33.80	-14	2,202	-0.64%
2022/04/21	16	31.41	6	31.09	30.75	10	1,912	0.52%
2022/04/20	7	29.29	7	29.31	29.90	0	1,712	0.00%
2022/04/19	2	29.33	16	28.86	30.35	-14	1,600	-0.87%
2022/04/18	2	27.60	0.1	27.60	27.60	2	1,408	0.14%
2022/04/15	10	25.50	0	0.00	25.10	10	1,437	0.70%
2022/04/14	0	25.90	0	0.00	25.75	0	1,553	0.00%
2022/04/13	0	26.25	0	0.00	26.00	0	1,726	0.00%
2022/04/11	2	27.23	0	0.00	26.80	2	2,213	0.09%
2022/04/08	0	0.00	2	28.20	28.55	-2	2,323	-0.09%
2022/04/07	0	0.00	1	28.60	28.20	-1	2,417	-0.04%
2022/04/06	45	29.89	41	29.56	29.00	4	2,780	0.14%
2022/04/01	1	28.45	5	29.02	28.30	-4	3,155	-0.13%
2022/03/31	1	27.50	0	0.00	27.80	1	3,413	0.03%
2022/03/30	5	27.85	5	27.70	27.60	0	3,643	0.00%
2022/03/29	7	28.06	5	28.18	28.00	2	3,754	0.05%
2022/03/28	1	28.10	7.2	27.84	28.70	-6.2	3,664	-0.17%
2022/03/25	1	25.75	2	26.30	26.10	-1	3,580	-0.03%
2022/03/24	1	26.15	1	26.00	26.05	0	3,576	0.00%
2022/03/22	1	26.50	1	26.35	26.55	0	3,578	0.00%
2022/03/21	1	26.15	4	26.15	26.25	-3	3,576	-0.08%
2022/03/17	0	0.00	2	25.25	25.45	-2	3,581	-0.06%
2022/03/16	0	0.00	2	25.08	25.00	-2	3,583	-0.06%
2022/03/15	2	24.65	4	24.70	24.60	-2	3,588	-0.06%
2022/03/14	6	25.06	0	0.00	25.00	6	3,585	0.17%
2022/03/11	1	25.70	0	0.00	25.70	1	3,571	0.03%
2022/03/09	2	25.50	2	25.95	25.25	0	3,569	0.00%
2022/03/08	1	25.10	2.5	25.73	25.20	-1.5	3,577	-0.04%
2022/03/01	0	0.00	2	27.40	27.75	-2	3,664	-0.05%
2022/02/25	5	27.18	0	0.00	27.25	5	3,671	0.14%
2022/02/24	3	27.50	0	0.00	27.00	3	3,670	0.08%
2022/02/23	1	28.45	1	28.25	28.50	0	3,695	0.00%
2022/02/22	6	28.37	1	28.20	28.05	5	3,698	0.14%
2022/02/17	0	0.00	1.1	30.09	29.50	-1.1	3,695	-0.03%
2022/02/16	2	29.85	0	0.00	29.65	2	3,692	0.05%
2022/02/14	0	0.00	2	29.90	29.90	-2	3,686	-0.05%
2022/02/11	1	30.60	1	30.60	30.60	0	3,680	0.00%
2022/02/10	2	31.00	0	0.00	30.75	2	3,678	0.05%
2022/02/09	1	31.40	3	31.65	31.65	-2	3,669	-0.05%
2022/02/07	1	29.80	2	30.08	30.40	-1	3,668	-0.03%
2022/01/26	1	30.36	0	0.00	30.10	1	3,659	0.03%
2022/01/25	2	31.43	1	31.15	30.65	1	3,655	0.03%
2022/01/21	3	32.58	0	0.00	32.00	3	3,640	0.08%
2022/01/20	1	33.20	1	32.65	32.60	0	3,630	0.00%
2022/01/19	3	33.37	3	32.78	33.30	0	3,613	0.00%
2022/01/18	1	32.50	0	0.00	32.45	1	3,561	0.03%
2022/01/17	0	0.00	1	34.00	33.00	-1	3,541	-0.03%
2022/01/14	0	0.00	3	32.50	32.80	-3	3,515	-0.09%
2022/01/12	3	32.92	0	0.00	33.20	3	3,504	0.09%
2022/01/11	3	34.30	2	34.50	33.70	1	3,457	0.03%
2022/01/10	9	34.95	24	35.72	34.00	-15	3,372	-0.44%
2022/01/07	6	36.27	3	35.67	35.15	3	3,310	0.09%
2022/01/06	2	35.70	1.5	36.10	37.15	0.5	3,281	0.02%
2022/01/05	34	35.37	25.1	35.23	37.60	8.9	3,478	0.26%
2022/01/04	1	34.70	3.1	34.70	34.70	-2.1	3,098	-0.07%
2022/01/03	6	32.48	4	32.89	31.55	2	3,040	0.07%
2021/12/30	2	31.80	1	31.60	32.00	1	2,923	0.03%
2021/12/29	22	33.06	19	33.33	32.80	3	2,834	0.11%
2021/12/28	10	33.09	32.1	33.36	33.55	-22.1	2,457	-0.90%
2021/12/27	42	29.85	32	29.98	30.50	10	2,038	0.49%
2021/12/24	14	29.59	37.3	29.70	30.00	-23.3	1,708	-1.36%
2021/12/23	4.4	26.23	29	26.18	27.30	-24.6	1,492	-1.65%
2021/12/17	0	0.00	1	24.55	24.50	-1	1,465	-0.07%
2021/12/16	1	24.40	0	0.00	24.75	1	1,509	0.07%
2021/12/15	8	24.40	0	0.00	24.35	8	1,820	0.44%
2021/12/14	0.8	24.60	0	0.00	24.35	0.8	1,929	0.04%
2021/12/13	2	25.15	3	25.18	25.20	-1	1,939	-0.05%
2021/12/08	1	24.95	0	0.00	25.00	1	2,164	0.05%
2021/12/06	15	25.01	1	25.45	24.90	14	2,170	0.65%
2021/12/03	0	0.00	2	25.08	25.30	-2	2,169	-0.09%
2021/12/02	2	24.88	0	0.00	24.70	2	2,165	0.09%
2021/12/01	1	25.60	2	25.38	25.15	-1	2,159	-0.05%
2021/11/30	2	25.15	16	25.11	25.10	-14	2,165	-0.65%
2021/11/29	45	26.23	20	25.72	25.10	25	2,161	1.16%
2021/11/26	10	26.10	0	0.00	26.00	10	2,107	0.47%
2021/11/25	4	25.45	1	25.45	25.30	3	2,098	0.14%
2021/11/23	1	25.00	0	0.00	25.00	1	2,189	0.05%
2021/11/18	1	25.80	0	0.00	25.85	1	2,224	0.04%
2021/11/17	1	26.70	0	0.00	26.60	1	2,221	0.05%
2021/11/04	0	0.00	3.4	27.84	27.80	-3.4	2,583	-0.13%
2021/11/02	0	0.00	10	27.80	27.20	-10	2,609	-0.38%
2021/11/01	0	0.00	1.2	27.80	27.50	-1.2	2,609	-0.05%
2021/10/29	1	27.20	0.8	27.39	27.15	0.2	2,650	0.01%
2021/10/28	12	27.94	0	0.00	27.70	12	2,657	0.45%
2021/10/21	1	26.40	5.4	27.33	27.35	-4.4	2,756	-0.16%
2021/10/20	1	26.25	4	26.25	26.30	-3	2,785	-0.11%
2021/10/19	0	0.00	3	25.75	25.60	-3	2,782	-0.11%
2021/10/18	0	0.00	2	24.63	24.40	-2	2,792	-0.07%
2021/10/15	0	0.00	0.8	24.60	24.70	-0.8	2,801	-0.03%
2021/10/14	9.4	24.03	3	23.97	24.15	6.4	2,784	0.23%
2021/10/13	3	27.20	0	0.00	26.50	3	2,712	0.11%
2021/10/12	0.6	27.23	0	0.00	27.10	0.6	2,353	0.03%
2021/09/29	1	26.20	0	0.00	26.05	1	2,348	0.04%
2021/09/16	0	0.00	4	30.60	30.50	-4	2,367	-0.17%
2021/09/14	0	0.00	3	30.83	31.00	-3	2,367	-0.13%
2021/09/10	10	30.23	6	30.05	30.05	4	2,330	0.17%
2021/09/09	41	30.07	17	30.31	31.00	24	2,295	1.05%
2021/09/08	1	28.30	3	29.50	29.80	-2	1,997	-0.10%
2021/09/07	3	27.00	1	27.15	27.10	2	1,921	0.10%
2021/09/06	0	0.00	1	28.75	27.45	-1	1,919	-0.05%
2021/09/03	2	28.48	0	0.00	28.25	2	1,701	0.12%
2021/08/31	0	0.00	5	28.75	28.70	-5	1,753	-0.29%
2021/08/30	4	28.74	1	28.85	28.95	3	1,794	0.17%
2021/08/25	0	0.00	2	28.80	28.70	-2	1,880	-0.11%
2021/08/24	1	28.60	0	0.00	28.00	1	1,923	0.05%
2021/08/23	0	0.00	2	28.45	28.60	-2	1,939	-0.10%
2021/08/20	0	0.00	1	27.65	27.70	-1	1,961	-0.05%
2021/08/19	2	28.20	1	27.60	27.05	1	1,963	0.05%
2021/08/18	1	27.35	0	0.00	28.85	1	1,962	0.05%
2021/08/17	3	28.57	3	28.73	27.65	0	1,982	0.00%
2021/08/16	5	28.75	9	29.02	29.15	-4	2,018	-0.20%
2021/08/12	2	30.30	0	0.00	30.30	2	2,278	0.09%
2021/08/11	1	30.25	10	30.30	30.20	-9	2,587	-0.35%
2021/08/09	2	31.70	3	31.50	31.55	-1	3,314	-0.03%
2021/08/05	0	0.00	1	35.75	35.25	-1	3,580	-0.03%
2021/08/04	1	35.95	6	36.18	35.90	-5	3,700	-0.14%
2021/08/03	6	36.38	0	0.00	36.65	6	3,774	0.16%
2021/07/30	1	35.50	1	34.45	35.20	0	3,707	0.00%
2021/07/28	7	35.06	10	35.00	35.10	-3	3,714	-0.08%
2021/07/27	1	37.20	0	0.00	37.00	1	3,791	0.03%
2021/07/26	1	38.20	0	0.00	37.55	1	3,826	0.03%
2021/07/23	4	37.79	0	0.00	37.70	4	3,811	0.10%
2021/07/22	7	39.04	0	0.00	39.20	7	3,843	0.18%
2021/07/21	1	39.00	0	0.00	38.80	1	3,868	0.03%
2021/07/20	1	39.15	4	39.59	39.15	-3	3,889	-0.08%
2021/07/16	4	41.16	3	41.40	40.90	1	3,962	0.03%
2021/07/15	1	41.10	3	41.35	41.45	-2	3,964	-0.05%
2021/07/14	0	0.00	20	40.43	40.35	-20	3,971	-0.50%
2021/07/13	13	40.24	15	40.28	40.30	-2	4,030	-0.05%
2021/07/12	30	39.80	5	39.95	39.95	25	4,051	0.62%
2021/07/09	3	39.57	6	39.83	39.35	-3	4,066	-0.07%
2021/07/08	1	39.95	0	0.00	39.95	1	4,130	0.02%
2021/07/05	7	40.42	1	40.60	40.85	6	4,442	0.14%
2021/07/01	1	40.10	3	40.00	40.00	-2	4,621	-0.04%
2021/06/25	1	41.20	3	41.40	41.05	-2	5,267	-0.04%
2021/06/24	2	40.93	3	40.75	41.10	-1	5,329	-0.02%
2021/06/22	1	39.80	2	39.85	39.80	-1	5,577	-0.02%
2021/06/21	0	0.00	1	39.90	39.85	-1	5,636	-0.02%
2021/06/18	3	41.00	0	0.00	40.70	3	5,766	0.05%
2021/06/17	4.2	40.62	3	41.00	41.10	1.2	5,835	0.02%
2021/06/16	1	40.30	0	0.00	40.30	1	5,909	0.02%
2021/06/15	1	41.30	1	41.40	41.35	0	5,947	0.00%
2021/06/11	20	42.00	1	42.15	41.80	19	5,998	0.32%
2021/06/10	0	0.00	7	41.86	42.10	-7	6,036	-0.12%
2021/06/09	2	42.00	0	0.00	41.75	2	6,056	0.03%
2021/06/08	0	0.00	1	42.65	42.50	-1	6,122	-0.02%
2021/06/07	5	42.68	2	42.53	42.50	3	6,168	0.05%
2021/06/04	2	44.58	2	44.60	44.00	0	6,159	0.00%
2021/06/03	1	44.25	1	44.55	44.40	0	6,171	0.00%
2021/06/02	2	44.55	0	0.00	44.20	2	6,186	0.03%
2021/06/01	1	44.50	1	43.95	44.70	0	6,183	0.00%
2021/05/28	0	0.00	2	43.60	43.30	-2	6,155	-0.03%
2021/05/27	1	43.50	3	43.33	43.35	-2	6,155	-0.03%
2021/05/26	2	43.70	2	43.88	43.80	0	6,163	0.00%
2021/05/25	4	43.14	2	43.43	43.05	2	6,161	0.03%
2021/05/24	1	45.10	0	0.00	43.85	1	6,157	0.02%
2021/05/21	3	43.55	1	44.10	43.95	2	6,168	0.03%
2021/05/20	45	46.17	48	45.84	43.95	-3	6,150	-0.05%
2021/05/19	39	49.10	25	48.42	46.70	14	5,957	0.24%
2021/05/18	63	49.13	39	48.12	48.00	24	5,696	0.42%
2021/05/17	25	47.51	38	47.81	48.45	-13	5,364	-0.24%
2021/05/14	15	44.02	15	43.85	44.05	0	5,053	0.00%
2021/05/13	21	40.16	18	40.99	42.15	3	4,831	0.06%
2021/05/12	9	39.55	16	40.93	38.35	-7	4,786	-0.15%
2021/05/11	4	40.24	16	40.48	40.00	-12	4,733	-0.25%
2021/05/10	0	0.00	9	42.89	42.80	-9	4,823	-0.19%
2021/05/07	17	43.26	32	43.34	43.40	-15	4,885	-0.31%
2021/05/06	0	0.00	15	44.13	43.75	-15	4,975	-0.30%
2021/05/05	1	44.70	0	0.00	43.80	1	5,101	0.02%
2021/05/04	17	44.00	7	42.89	44.10	10	5,669	0.18%
2021/05/03	2	47.45	1	47.70	46.60	1	6,026	0.02%
2021/04/29	5	48.15	9	48.28	47.75	-4	6,040	-0.07%
2021/04/28	2	48.20	1	48.50	48.00	1	6,127	0.02%
2021/04/27	4	48.26	11	48.27	48.20	-7	6,175	-0.11%
2021/04/26	23	47.17	10	47.00	46.90	13	6,181	0.21%
2021/04/23	2	46.90	1	46.65	47.20	1	6,205	0.02%
2021/04/22	17	48.16	5	47.55	46.65	12	6,265	0.19%
2021/04/21	0	0.00	7	48.66	48.60	-7	6,222	-0.11%
2021/04/20	8	49.71	1	49.15	49.25	7	6,226	0.11%
2021/04/19	21	49.56	17	49.82	50.10	4	6,235	0.06%
2021/04/16	8	49.87	12	50.41	49.60	-4	6,242	-0.06%
2021/04/15	2	48.58	8	49.46	49.40	-6	6,252	-0.10%
2021/04/14	12	49.59	8	49.69	49.05	4	6,336	0.06%
2021/04/13	52	52.77	35	51.63	50.10	17	6,449	0.26%
2021/04/12	3	50.37	16	51.10	51.00	-13	6,321	-0.21%
2021/04/09	32	50.94	2	50.95	50.50	30	6,338	0.47%
2021/04/08	23	52.12	23	51.59	51.80	0	6,406	0.00%
2021/04/07	17	51.73	15	51.50	51.70	2	6,357	0.03%
2021/04/06	22	52.23	37	52.13	52.30	-15	6,261	-0.24%
2021/04/01	5	49.84	21	49.46	50.10	-16	5,963	-0.27%
2021/03/31	15	48.13	43	47.71	47.95	-28	5,904	-0.47%
2021/03/30	3	46.00	8	46.67	46.80	-5	5,944	-0.08%
2021/03/29	13	46.03	4	46.60	46.00	9	6,055	0.15%
2021/03/26	47	46.79	75	46.19	46.20	-28	6,150	-0.46%
2021/03/25	2	49.68	1	49.65	49.40	1	5,968	0.02%
2021/03/24	10	50.10	15	49.63	49.45	-5	6,027	-0.08%
2021/03/23	28	50.05	25	49.92	50.00	3	6,012	0.05%
2021/03/22	5	49.08	5	50.08	48.40	0	5,929	0.00%
2021/03/19	3.1	49.11	3	50.20	49.15	0.1	5,962	0.00%
2021/03/18	0.4	49.50	3	48.70	49.45	-2.6	5,930	-0.04%
2021/03/17	22	48.21	5	48.54	48.50	17	6,020	0.28%
2021/03/16	6	48.03	5	47.55	47.60	1	6,088	0.02%
2021/03/15	30	47.43	1	47.50	47.85	29	6,151	0.47%
2021/03/12	1	46.90	19	46.42	46.70	-18	6,255	-0.29%
2021/03/11	11	45.73	14	45.13	45.70	-3	6,520	-0.05%
2021/03/10	4	43.79	11	44.05	44.30	-7	6,566	-0.11%
2021/03/09	4	43.13	3	42.95	43.05	1	6,673	0.01%
2021/03/08	7	44.13	1	43.65	43.70	6	6,785	0.09%
2021/03/05	3	44.20	2	44.40	44.05	1	6,866	0.01%
2021/03/04	2	45.73	0	0.00	45.10	2	6,969	0.03%
2021/03/03	15	45.97	3	45.85	46.10	12	7,102	0.17%
2021/03/02	2	46.10	0	0.00	45.75	2	7,179	0.03%
2021/02/26	3	46.72	1	47.10	46.65	2	7,293	0.03%
2021/02/25	5	47.65	14	47.59	47.60	-9	7,417	-0.12%
2021/02/24	8	47.47	20	47.19	46.65	-12	7,494	-0.16%
2021/02/23	12	46.88	5	47.11	47.05	7	7,548	0.09%
2021/02/22	3	45.93	2	46.18	46.25	1	7,792	0.01%
2021/02/19	1	44.20	12	44.98	45.15	-11	7,896	-0.14%
2021/02/18	1	43.85	21	44.49	44.75	-20	8,052	-0.25%
2021/02/17	7	43.79	4	43.68	43.50	3	8,142	0.04%
2021/02/05	1.5	45.21	0	0.00	45.15	1.5	8,225	0.02%
2021/02/04	5	45.75	5	46.80	45.90	0	8,372	0.00%
2021/02/03	2	47.05	3	47.57	46.05	-1	8,611	-0.01%
2021/02/02	3	45.90	3	46.62	47.05	0	9,071	0.00%
2021/02/01	61	47.44	63	46.77	46.10	-2	9,154	-0.02%
2021/01/29	30.1	46.05	27	46.20	45.30	3.1	9,183	0.03%
2021/01/28	11	48.05	11	48.75	46.90	0	9,305	0.00%
2021/01/27	30	48.63	24	48.08	47.60	6	9,417	0.06%
2021/01/26	115	49.96	114	49.97	48.80	1	9,415	0.01%	大買/大賣/
2021/01/25	79	49.19	57	50.00	51.80	22	9,068	0.24%
2021/01/22	1	46.70	2	47.08	47.15	-1	9,049	-0.01%
2021/01/21	3	46.40	5	46.68	46.05	-2	9,562	-0.02%
2021/01/20	5	46.19	13	44.92	44.75	-8	9,710	-0.08%
2021/01/19	4	47.16	3	47.47	47.45	1	10,071	0.01%
2021/01/18	0	0.00	2	46.60	46.45	-2	10,146	-0.02%
2021/01/15	4	46.44	0	0.00	45.60	4	10,170	0.04%
2021/01/14	4	48.05	2	48.28	47.95	2	10,205	0.02%
2021/01/13	3	47.38	3	47.48	47.85	0	10,288	0.00%
2021/01/12	1	47.55	2	47.10	46.75	-1	10,447	-0.01%
2021/01/11	13	46.83	16	47.75	47.95	-3	10,593	-0.03%
2021/01/08	1	48.05	2	47.83	47.70	-1	10,854	-0.01%
2021/01/07	2	46.95	7	47.44	47.90	-5	11,012	-0.05%
2021/01/06	12	46.25	9	46.69	46.10	3	11,545	0.03%
2021/01/05	5	48.04	3	47.80	47.40	2	11,670	0.02%
2021/01/04	3	49.20	3	48.98	48.65	0	11,975	0.00%
2020/12/31	7	50.83	18	50.37	49.95	-11	12,299	-0.09%
2020/12/30	3	49.03	2	49.25	49.15	1	12,633	0.01%
2020/12/29	5	49.26	1	49.55	48.65	4	13,953	0.03%
2020/12/28	4	48.91	11	48.73	48.70	-7	14,744	-0.05%
2020/12/25	16	49.63	5	50.02	49.10	11	15,292	0.07%
2020/12/24	1	49.15	4	49.33	49.85	-3	15,589	-0.02%
2020/12/23	18	48.81	16	48.60	48.05	2	15,999	0.01%
2020/12/22	6	50.13	13	50.15	50.50	-7	16,303	-0.04%
2020/12/21	0	0.00	1	49.20	49.00	-1	16,405	-0.01%
2020/12/18	5	49.25	10	48.79	48.55	-5	16,703	-0.03%
2020/12/17	1	50.10	1	50.00	49.80	0	16,903	0.00%
2020/12/16	0	0.00	5	50.58	50.40	-5	17,059	-0.03%
2020/12/15	15	51.30	2	50.13	49.95	13	17,679	0.07%
2020/12/11	3	50.08	11	50.75	49.60	-8	18,149	-0.04%
2020/12/10	9	50.63	17	50.67	50.00	-8	18,917	-0.04%
2020/12/09	3	51.77	0	0.00	51.70	3	19,978	0.02%
2020/12/08	10	52.26	20	52.26	53.00	-10	20,588	-0.05%
2020/12/07	35	51.75	24	50.77	51.10	11	21,166	0.05%
2020/12/04	15	56.22	4	56.90	55.60	11	21,372	0.05%
2020/12/03	11	56.41	2	55.95	56.00	9	22,484	0.04%
2020/12/02	13	57.18	13	57.34	57.30	0	22,967	0.00%
2020/12/01	3	59.50	7	59.49	58.70	-4	22,885	-0.02%
2020/11/30	5	59.50	11	59.05	59.60	-6	22,824	-0.03%
2020/11/27	2	58.95	18	58.78	59.00	-16	22,754	-0.07%
2020/11/26	1	56.90	0	0.00	57.30	1	22,648	0.00%
2020/11/25	7	57.44	4	57.98	57.30	3	22,623	0.01%
2020/11/24	5	59.48	12	59.33	58.60	-7	22,575	-0.03%
2020/11/23	1	57.70	14	58.37	58.80	-13	22,488	-0.06%
2020/11/20	2	59.00	3	58.17	57.70	-1	22,423	0.00%
2020/11/19	13	60.05	6	59.45	58.90	7	22,402	0.03%
2020/11/18	7	57.99	1	58.30	58.20	6	22,172	0.03%
2020/11/17	10	57.09	44	56.28	56.90	-34	22,218	-0.15%
2020/11/16	7	58.04	7	57.80	57.60	0	22,288	0.00%
2020/11/13	13	57.71	15	57.73	57.70	-2	22,387	-0.01%
2020/11/12	15	57.25	15	56.41	57.00	0	22,431	0.00%
2020/11/11	6	55.83	18	56.98	57.00	-12	22,480	-0.05%
2020/11/10	46	56.56	31	56.91	55.50	15	22,356	0.07%
2020/11/09	9	61.19	5	61.08	61.40	4	22,067	0.02%
2020/11/06	9	60.83	4	60.95	60.20	5	22,089	0.02%
2020/11/05	32	61.98	28	61.55	61.40	4	22,156	0.02%
2020/11/04	48	62.13	66	61.84	62.10	-18	22,340	-0.08%
2020/11/03	5	62.00	2	62.45	61.80	3	22,675	0.01%
2020/11/02	37	62.11	34	62.10	61.70	3	23,534	0.01%
2020/10/30	51	65.37	51	64.83	62.20	0	24,425	0.00%
2020/10/29	54	65.50	69.2	65.15	66.50	-15.2	24,742	-0.06%
2020/10/28	19	63.82	21	63.33	63.50	-2	24,299	-0.01%
2020/10/27	98	63.74	93	63.49	63.30	5	24,240	0.02%
2020/10/26	6	62.42	13	61.81	60.70	-7	23,993	-0.03%
2020/10/23	13	63.12	14	62.81	62.60	-1	24,069	0.00%
2020/10/22	12	62.62	2	62.70	62.80	10	24,313	0.04%
2020/10/21	14	62.50	13	62.92	62.70	1	24,494	0.00%
2020/10/20	9	63.41	20	63.72	62.50	-11	24,854	-0.04%
2020/10/19	9	62.52	5	62.28	62.20	4	24,855	0.02%
2020/10/16	42	64.68	16	65.23	63.00	26	24,855	0.10%
2020/10/15	48	67.83	28	68.10	66.80	20	24,894	0.08%
2020/10/14	55	69.44	91	69.52	67.30	-36	25,105	-0.14%
2020/10/13	36	68.02	28	68.07	67.20	8	25,279	0.03%
2020/10/12	41	68.09	40	67.83	67.70	1	25,195	0.00%
2020/10/08	48	68.21	54.1	68.49	67.50	-6.1	25,336	-0.02%
2020/10/07	26	67.69	35.1	67.52	68.10	-9.1	25,620	-0.04%
2020/10/06	173	67.62	174	67.92	67.50	-1	25,528	0.00%	大買/大賣/
2020/10/05	37	64.01	42	64.73	66.50	-5	24,601	-0.02%
2020/09/30	71	61.23	63	61.12	60.50	8	24,577	0.03%
2020/09/29	15	60.99	8	61.11	60.10	7	24,713	0.03%
2020/09/28	64	60.85	65	61.11	63.00	-1	24,954	0.00%
2020/09/25	35	59.95	23	59.50	59.10	12	24,564	0.05%
2020/09/24	29	63.28	12	63.39	62.50	17	24,296	0.07%
2020/09/23	71	65.45	61	65.99	64.00	10	24,222	0.04%
2020/09/22	31	63.21	26	64.10	66.00	5	24,073	0.02%
2020/09/21	14	66.01	16	65.09	64.70	-2	23,946	-0.01%
2020/09/18	105	66.48	77	66.57	65.80	28	23,911	0.12%	大買/
2020/09/17	14	63.84	15	63.97	64.00	-1	23,321	0.00%
2020/09/16	19	64.53	21	64.11	64.00	-2	23,269	-0.01%
2020/09/15	70	64.80	59	63.73	63.70	11	22,979	0.05%
2020/09/14	103	59.67	129	59.77	64.10	-26	22,178	-0.12%	大買/大賣/
2020/09/11	49	61.59	46	62.37	58.30	3	21,177	0.01%
2020/09/10	38	66.09	82	62.74	64.30	-44	20,578	-0.21%
2020/09/09	29.1	67.12	62	67.14	68.00	-32.9	19,988	-0.16%
2020/09/08	95	74.19	64	71.36	67.20	31	19,686	0.16%
2020/09/07	115.1	79.28	73.1	77.35	71.10	42	19,288	0.22%	大買/
2020/09/04	20	74.72	1	78.10	79.00	19	19,331	0.10%
2020/09/03	13	77.17	5	77.16	79.00	8	19,716	0.04%
2020/09/02	1.1	74.69	45.1	76.57	76.60	-44	20,043	-0.22%
2020/09/01	31	70.01	4	70.05	69.70	27	20,193	0.13%
2020/08/31	6	68.50	1	68.30	70.00	5	20,472	0.02%
2020/08/28	0	65.90	7	64.57	65.90	-7	20,493	-0.03%
2020/08/27	2	60.10	8	60.75	60.00	-6	20,537	-0.03%
2020/08/26	27	60.63	4	60.10	59.50	23	20,496	0.11%
2020/08/25	12	59.92	4	60.68	60.30	8	20,463	0.04%
2020/08/24	1	57.40	2	56.25	57.30	-1	20,381	0.00%
2020/08/21	4	56.28	17	54.80	56.40	-13	20,321	-0.06%
2020/08/20	35	51.81	39	51.36	52.90	-4	20,139	-0.02%
2020/08/19	19	57.18	85	54.61	55.10	-66	19,896	-0.33%
2020/08/18	24	56.40	9	58.48	59.00	15	19,748	0.08%
2020/08/17	30	53.43	14.2	53.54	55.80	15.8	19,661	0.08%
2020/08/14	6	47.43	4	49.13	50.80	2	19,553	0.01%
2020/08/13	10	47.21	81	48.00	48.15	-71	19,424	-0.37%
2020/08/12	12	44.45	31	44.49	45.80	-19	19,225	-0.10%
2020/08/11	26	47.29	27	46.85	46.35	-1	19,088	-0.01%
2020/08/10	104	43.92	63	43.91	45.00	41	18,843	0.22%	大買/
2020/08/07	84	43.64	202	43.24	43.25	-118	18,500	-0.64%	大賣/鉅額交易
2020/08/06	98	43.42	104	43.56	43.50	-6	17,960	-0.03%	大賣/
2020/08/05	274	39.72	83	40.73	41.35	191	16,997	1.12%	大買/鉅額交易
2020/08/04	39	38.45	51	38.09	39.60	-12	15,891	-0.08%
2020/08/03	22	35.84	30	35.86	36.00	-8	15,217	-0.05%
2020/07/31	34	36.18	10	35.78	35.75	24	15,184	0.16%
2020/07/30	13	36.11	41	36.38	36.70	-28	15,056	-0.19%
2020/07/29	12	35.23	5	35.59	35.65	7	14,890	0.05%
2020/07/28	39	35.35	31	34.44	34.30	8	14,733	0.05%
2020/07/27	66	36.69	67	35.98	35.75	-1	14,450	-0.01%
2020/07/24	19	36.94	39	37.49	36.95	-20	14,200	-0.14%
2020/07/23	16	36.34	28	36.40	36.50	-12	13,766	-0.09%
2020/07/22	26	35.21	31	35.31	36.20	-5	13,647	-0.04%
2020/07/21	42	35.24	51	35.41	34.50	-9	13,472	-0.07%
2020/07/20	57	34.52	11	34.42	33.70	46	13,268	0.35%
2020/07/17	87	38.34	109	38.70	37.40	-22	12,881	-0.17%	大賣/
2020/07/16	34	36.48	49	36.51	37.00	-15	12,208	-0.12%
2020/07/15	76	37.21	58	37.46	36.10	18	12,035	0.15%
2020/07/14	98	38.27	115	38.45	38.05	-17	11,593	-0.15%	大賣/
2020/07/13	106	37.15	98	36.94	36.50	8	11,051	0.07%	大買/
2020/07/10	53	35.39	26	35.61	35.30	27	10,684	0.25%
2020/07/09	76	39.67	45	39.56	37.35	31	10,324	0.30%
2020/07/08	115	37.47	38	37.44	37.70	77	9,539	0.81%	大買/
2020/07/07	32	33.62	54.3	33.76	34.85	-22.3	8,843	-0.25%
2020/07/06	5	30.95	4	30.39	31.70	1	8,261	0.01%
2020/07/03	15	28.84	26	28.87	28.95	-11	8,241	-0.13%
2020/07/02	33	28.85	32.5	28.56	28.40	0.5	8,172	0.01%
2020/07/01	34	28.56	17	28.11	28.10	17	8,109	0.21%
2020/06/30	24	28.68	15	28.66	29.00	9	7,921	0.11%
2020/06/29	32	26.32	3	26.73	26.85	29	7,802	0.37%
2020/06/24	2	24.95	0	0.00	24.45	2	7,666	0.03%
2020/06/23	1	22.80	4	23.20	23.20	-3	7,599	-0.04%
2020/06/22	12	26.75	10	25.60	24.15	2	7,488	0.03%
2020/06/19	6	26.22	1	25.75	26.40	5	7,418	0.07%
2020/06/18	10	25.50	0.3	26.75	26.90	9.8	7,306	0.13%
2020/06/17	1	24.50	3	24.33	24.50	-2	7,128	-0.03%
2020/06/16	0	0.00	26	23.09	23.55	-26	7,031	-0.37%
2020/06/15	5	23.51	6	23.62	24.25	-1	6,945	-0.01%
2020/06/12	72	21.69	80	21.96	22.85	-8	6,741	-0.12%
2020/06/11	29	21.66	7	21.58	20.80	22	6,005	0.37%
2020/06/10	57	19.50	42	20.07	20.15	15	5,442	0.28%
2020/06/09	25	17.55	31	18.18	18.35	-6	5,048	-0.12%
2020/06/08	32	16.44	28	16.88	16.70	4	4,725	0.08%
2020/06/05	17	15.72	19	15.80	15.95	-2	4,555	-0.04%
2020/06/04	2	14.45	5	14.60	14.85	-3	4,308	-0.07%
2020/06/03	4	14.48	2	14.55	14.15	2	4,339	0.05%
2020/06/01	1	14.00	2	14.05	13.95	-1	4,648	-0.02%
2020/05/28	0	0.00	1	13.65	13.45	-1	5,104	-0.02%
2020/05/27	1	13.40	2	13.43	13.40	-1	5,195	-0.02%
2020/05/26	0	0.00	1	13.55	13.55	-1	5,279	-0.02%
2020/05/25	1	13.70	0	0.00	13.70	1	5,457	0.02%
2020/05/22	14	14.11	6	14.00	13.95	8	5,430	0.15%
2020/05/21	4	14.13	8	13.83	14.30	-4	5,349	-0.07%
2020/05/18	2	13.25	11	13.53	13.25	-9	5,483	-0.16%
2020/05/15	0	0.00	2	12.70	12.75	-2	5,562	-0.04%
2020/05/14	2	12.90	10	13.33	12.80	-8	5,602	-0.14%
2020/05/13	33	13.65	0	0.00	13.60	33	5,542	0.60%
2020/05/12	0	0.00	1	13.50	13.65	-1	5,502	-0.02%
2020/05/11	0	0.00	2	13.25	13.20	-2	5,495	-0.04%
2020/05/08	14	13.78	11	13.70	13.30	3	5,485	0.05%
2020/05/07	3	13.63	9	13.29	13.50	-6	5,447	-0.11%
2020/05/06	3	13.03	67	12.91	12.70	-64	5,352	-1.20%
2020/05/05	2	12.50	0	0.00	12.55	2	5,265	0.04%
2020/05/04	25	12.17	0	0.00	12.55	25	5,222	0.48%
2020/04/29	45	12.15	0	0.00	12.10	45	5,130	0.88%
2020/04/27	7	12.11	2	12.15	11.85	5	5,036	0.10%
2020/04/24	4	11.83	2	11.85	11.85	2	4,942	0.04%
2020/04/23	5	12.12	3	12.10	11.90	2	4,903	0.04%
2020/04/22	0	0.00	1	11.30	11.50	-1	4,724	-0.02%
2020/04/21	5.5	11.84	3	11.85	11.70	2.5	4,677	0.05%
2020/04/16	9	11.93	78	11.78	11.70	-69	4,397	-1.57%
2020/04/15	71	11.32	0	0.00	11.20	71	4,249	1.67%
2020/04/14	0	0.00	3	11.23	11.20	-3	4,222	-0.07%
2020/04/13	0	0.00	50	11.38	11.25	-50	4,152	-1.20%
2020/04/10	52	11.38	0	0.00	11.45	52	4,113	1.26%
2020/04/09	5	11.75	50	11.31	11.25	-45	4,063	-1.11%
2020/04/08	0	0.00	62	12.08	11.45	-62	4,009	-1.55%
2020/04/07	5	11.74	5	11.66	11.80	0	3,856	0.00%
2020/04/06	53	10.67	0	0.00	10.75	53	3,713	1.43%
2020/03/31	60	9.92	0	0.00	9.75	60	3,548	1.69%
2020/03/30	0	0.00	60	9.71	9.80	-60	3,498	-1.71%
2020/03/27	10	9.63	0	0.00	9.50	10	3,455	0.29%
2020/03/26	11	9.57	3	9.56	9.51	8	3,417	0.23%
2020/03/25	44	9.25	0	0.00	9.54	44	3,367	1.31%
2020/03/18	3	9.77	46	9.49	9.09	-43	3,189	-1.35%
2020/03/17	32	9.87	10	9.54	9.54	22	3,140	0.70%
2020/03/16	41	9.20	24	9.74	9.17	17	3,058	0.56%
2020/03/13	2	8.50	2	8.52	8.93	0	2,950	0.00%
2020/03/12	2	9.45	1	10.05	9.38	1	2,881	0.03%
2020/03/11	1	11.10	0	0.00	10.25	1	2,819	0.04%
2020/03/09	9	12.57	9	12.16	11.60	0	2,681	0.00%
2020/03/06	0	0.00	1	13.00	12.85	-1	2,549	-0.04%
2020/03/05	4	13.45	5	13.27	13.25	-1	2,404	-0.04%
2020/03/04	15	12.69	20	13.18	13.50	-5	2,074	-0.24%
2020/03/03	10	12.70	13	12.41	12.30	-3	1,734	-0.17%
2020/03/02	8	12.23	2	12.25	12.30	6	1,581	0.38%
2020/02/27	3	12.53	2	12.55	12.15	1	1,469	0.07%
2020/02/26	8	12.58	10	12.29	12.75	-2	1,355	-0.15%
2020/02/25	5	12.30	2	11.88	11.80	3	1,144	0.26%
2020/02/20	3	12.67	1	12.60	12.60	2	957	0.21%
2020/02/19	0	0.00	6	12.30	12.25	-6	794	-0.76%
2020/02/18	10	11.51	9	11.52	12.30	1	687	0.15%
2020/02/17	2	11.38	2	11.13	11.20	0	564	0.00%
2020/02/13	2	10.50	4	10.56	10.75	-2	485	-0.41%
2020/02/12	10	10.63	8	10.46	10.60	2	469	0.43%
2020/02/11	0.5	10.40	0	0.00	10.35	0.5	429	0.12%
2020/02/10	0	0.00	131	10.17	10.35	-131	402	-32.52%	大賣/鉅額交易
2020/02/07	31	9.40	0	0.00	9.43	31	353	8.77%
2020/01/31	101	9.55	0	0.00	9.58	101	354	28.48%	大買/鉅額交易
2020/01/13	0	0.00	6	10.10	10.15	-6	420	-1.43%
2019/12/11	0	0.00	1	10.35	10.25	-1	392	-0.25%
2019/11/26	1	10.25	0	0.00	10.25	1	438	0.23%
2019/10/30	0	0.00	1	11.05	11.05	-1	489	-0.20%
2019/10/29	1	10.95	0	0.00	10.95	1	480	0.21%
2019/10/28	5	11.28	6	11.23	11.30	-1	468	-0.21%
2019/10/25	2	10.85	0	0.00	10.85	2	424	0.47%
2019/08/29	1	10.75	0	0.00	10.70	1	446	0.22%
2019/08/26	11	10.65	0	0.00	10.65	11	443	2.48%
2019/07/31	0	0.00	1	11.20	11.25	-1	759	-0.13%
2019/05/20	0	0.00	1	10.90	10.80	-1	1,801	-0.06%
2019/05/16	0	0.00	1	11.75	11.35	-1	1,786	-0.06%
2019/05/10	0	0.00	7	12.98	12.95	-7	1,725	-0.41%
2019/05/09	7	13.74	1	13.70	13.05	6	1,687	0.36%
2019/05/08	2	13.10	0	0.00	13.60	2	1,557	0.13%
2019/05/02	1	12.75	0	0.00	12.80	1	1,454	0.07%
2019/04/17	1	12.70	1	12.85	13.00	0	1,228	0.00%
2019/04/12	2	12.90	0	0.00	12.80	2	1,216	0.16%
2019/04/11	2	13.33	4	13.29	12.95	-2	1,202	-0.17%
2019/04/09	2	13.03	5	13.30	12.95	-3	1,062	-0.28%
2019/04/08	2	12.98	0	0.00	13.10	2	1,030	0.19%
2019/04/03	1	13.00	1	13.10	13.20	0	1,006	0.00%
2019/04/02	3	13.33	0	0.00	13.20	3	982	0.31%
2019/04/01	1	12.40	1	13.10	13.20	0	929	0.00%
2019/03/29	0	0.00	2	12.25	12.40	-2	852	-0.23%
2019/03/27	0	0.00	10	11.75	11.75	-10	758	-1.32%
2019/03/22	0	0.00	1	11.85	11.80	-1	727	-0.14%
2019/03/21	0	0.00	30	11.95	11.90	-30	718	-4.18%
2019/03/20	4	11.96	1	12.10	12.05	3	706	0.42%
2019/03/11	0	12.00	0	0.00	11.90	0	608	0.00%
2019/03/04	0	0.00	30	11.30	11.55	-30	633	-4.73%
2019/02/27	0	0.00	1	11.60	11.45	-1	600	-0.17%
2019/02/26	0	0.00	10	11.73	11.60	-10	593	-1.68%
2019/02/22	102	11.89	22	11.85	11.95	80	549	14.55%	大買/
2019/02/15	0	0.00	1	11.00	11.20	-1	520	-0.19%
2019/02/11	0	0.00	1	10.95	10.80	-1	475	-0.21%
2019/01/30	0	0.00	2	10.85	10.80	-2	472	-0.42%
2019/01/29	0	0.00	1	10.70	10.75	-1	470	-0.21%
2019/01/25	0	0.00	4	10.80	10.65	-4	470	-0.85%
2019/01/21	3	10.77	0	0.00	10.80	3	464	0.65%
2019/01/18	1	10.75	0	0.00	10.75	1	461	0.22%
2018/11/28	0	0.00	5	11.35	10.90	-5	460	-1.09%
2018/11/14	5	10.60	0	0.00	10.45	5	426	1.17%
2018/11/07	4	10.15	0	0.00	10.20	4	372	1.07%
2018/11/06	2	10.10	3	10.15	10.05	-1	401	-0.25%
2018/10/15	0.1	9.50	0	0.00	9.38	0.1	546	0.02%
2018/09/20	1	11.00	0	0.00	11.00	1	631	0.16%
2018/08/13	0	0.00	2	13.00	12.30	-2	1,183	-0.17%
2018/08/09	2	13.30	0	0.00	13.30	2	1,182	0.17%
2018/08/07	1	13.35	1	13.50	13.35	0	1,197	0.00%
2018/08/06	5	13.50	5	13.55	13.60	0	1,181	0.00%
2018/07/09	3	12.70	3	12.75	12.70	0	1,184	0.00%
2018/06/27	0	0.00	10	12.40	12.25	-10	1,195	-0.84%
2018/06/26	0	0.00	1	12.25	12.25	-1	1,206	-0.08%
2018/06/20	0	0.00	1	12.70	12.60	-1	1,228	-0.08%
2018/06/07	0	0.00	2	13.85	13.60	-2	1,439	-0.14%
2018/06/06	2	14.00	0	0.00	13.80	2	1,418	0.14%
2018/06/01	2	13.80	2	13.55	13.20	0	1,358	0.00%
2018/05/31	2	13.00	0	0.00	13.00	2	1,280	0.16%
2018/05/28	0	0.00	10	12.85	13.00	-10	1,337	-0.75%
2018/05/25	10	12.70	10	12.85	12.70	0	1,320	0.00%
2018/05/18	10	12.65	0	0.00	12.70	10	1,329	0.75%
2018/05/09	0	0.00	2	12.80	12.60	-2	1,535	-0.13%
2018/05/08	2	12.70	0	0.00	12.60	2	1,564	0.13%
2018/04/24	0	0.00	1	12.10	12.15	-1	2,689	-0.04%
2018/03/23	0	0.00	1	12.80	12.80	-1	3,471	-0.03%
2018/03/20	1	13.65	1	13.60	13.60	0	3,718	0.00%
2018/03/16	1	13.85	1	14.00	13.85	0	3,722	0.00%
2018/03/15	1	14.00	0	0.00	13.80	1	3,714	0.03%
2018/03/14	0	0.00	3	13.95	14.00	-3	3,703	-0.08%
2018/03/13	4	14.09	3	14.10	14.05	1	3,692	0.03%
2018/03/12	1	13.60	0	0.00	13.40	1	3,453	0.03%
2018/03/06	2	13.95	0	0.00	13.80	2	3,532	0.06%
2018/02/23	0	0.00	1	13.45	13.30	-1	3,755	-0.03%
2018/02/22	1	13.00	0	0.00	13.10	1	3,785	0.03%
2018/02/21	0	0.00	1	12.85	12.85	-1	3,806	-0.03%
2018/02/07	2	13.20	36	13.37	12.90	-34	4,025	-0.84%
2018/02/06	6	13.63	10	13.05	13.05	-4	4,153	-0.10%
2018/02/02	3	15.20	7	15.00	15.00	-4	4,621	-0.09%
2018/02/01	10	15.68	0	0.00	15.15	10	5,000	0.20%
2018/01/31	0	0.00	1	15.10	15.15	-1	5,132	-0.02%
2018/01/30	10	15.58	0	0.00	15.35	10	5,103	0.20%
2018/01/29	22	15.85	2	15.88	16.05	20	5,024	0.40%
2018/01/23	3	15.13	4	15.28	15.05	-1	4,676	-0.02%
2018/01/22	6	15.16	0	0.00	14.85	6	4,504	0.13%
2018/01/19	10	15.00	3	15.05	15.20	7	4,448	0.16%
2018/01/16	3	14.35	4	14.30	14.45	-1	4,155	-0.02%
2018/01/15	3	14.05	0	0.00	13.90	3	4,094	0.07%
2018/01/10	0	0.00	1	13.50	13.50	-1	4,033	-0.02%
2018/01/08	1	14.10	0	0.00	13.65	1	4,048	0.02%
2018/01/04	0	0.00	3	14.45	14.30	-3	3,960	-0.08%
2018/01/02	0	0.00	3	14.10	14.05	-3	3,853	-0.08%