金像電 (2368)-德信-新營券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514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

金像電 (2368)籌碼相關－德信-新營券商分點個股進出

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

德信-新營券商分點個股進出
德信-新營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
2024/12/17	6	237.67	6	235.33	234.00	0	6,943	0.00%
2024/12/16	3	242.83	2	245.00	240.50	1	6,573	0.02%
2024/12/13	3	225.67	5	227.60	232.00	-2	5,836	-0.03%
2024/12/09	0	0.00	2	203.25	204.00	-2	4,603	-0.04%
2024/12/06	1	195.00	0	0.00	194.50	1	4,520	0.02%
2024/12/05	0	0.00	1	203.00	197.00	-1	4,550	-0.02%
2024/12/04	1	197.00	1	194.50	197.00	0	4,545	0.00%
2024/12/02	0	0.00	0.1	192.00	191.50	-0.1	4,807	0.00%
2024/11/28	0	183.00	0	0.00	183.50	0	4,800	0.00%
2024/11/27	0	189.25	0	0.00	186.50	0	4,795	0.00%
2024/11/22	0	0.00	0.1	196.50	191.00	-0.1	4,738	0.00%
2024/11/18	0	177.50	0	0.00	176.50	0	4,554	0.00%
2024/11/13	0	172.50	0	0.00	177.50	0	4,636	0.00%
2024/11/12	0	175.50	0	0.00	172.50	0	4,625	0.00%
2024/11/08	0	183.00	0	0.00	181.50	0	4,610	0.00%
2024/11/07	1	188.00	0	0.00	188.50	1	4,627	0.02%
2024/10/25	0	197.00	0	0.00	198.00	0	5,616	0.00%
2024/10/24	1	198.47	0	0.00	198.00	1	5,654	0.02%
2024/10/23	0	200.50	0	0.00	200.50	0	5,705	0.00%
2024/10/22	0	0.00	2.4	201.92	203.00	-2.4	5,762	-0.04%
2024/10/21	0	0.00	1	197.50	198.00	-1	5,748	-0.02%
2024/10/18	0	193.50	0	0.00	191.50	0	5,741	0.00%
2024/10/14	0	185.50	0	0.00	190.50	0	6,058	0.00%
2024/10/09	2	187.50	0	0.00	185.00	2	6,170	0.03%
2024/10/08	1	188.00	0	0.00	190.00	1	6,157	0.02%
2024/10/04	0.1	193.00	0	0.00	187.50	0.1	6,443	0.00%
2024/10/01	0	197.50	0	0.00	197.00	0	6,667	0.00%
2024/09/25	0	0.00	2	207.50	207.00	-2	7,328	-0.03%
2024/09/24	2	199.50	0	0.00	201.00	2	7,508	0.03%
2024/09/23	0	202.50	0	0.00	202.00	0	7,589	0.00%
2024/09/18	0	201.00	0	0.00	199.00	0	7,939	0.00%
2024/09/13	0	201.50	0	0.00	202.50	0	8,150	0.00%
2024/09/12	1	205.00	1	205.00	205.00	0	8,175	0.00%
2024/09/10	0	200.50	0	0.00	196.50	0	8,239	0.00%
2024/09/09	0	203.50	0	0.00	203.50	0	8,226	0.00%
2024/09/06	0	203.75	0	0.00	204.50	0	8,334	0.00%
2024/09/04	1	216.00	1	210.50	210.50	0	8,305	0.00%
2024/09/02	1	214.50	1	211.00	209.00	0	7,993	0.00%
2024/08/30	0	211.50	0	0.00	211.00	0	7,994	0.00%
2024/08/20	0	0.00	50	214.50	213.50	-50	8,350	-0.60%
2024/08/19	1	217.50	0	0.00	221.00	1	8,351	0.01%
2024/08/16	50	218.50	2	217.45	217.00	48	8,237	0.58%
2024/08/14	0	207.00	0	0.00	206.50	0	8,158	0.00%
2024/08/13	1	207.50	0	0.00	207.50	1	8,194	0.01%
2024/08/12	0	0.00	2	212.00	207.00	-2	8,464	-0.02%
2024/08/09	3	214.00	0	0.00	208.00	3	8,525	0.04%
2024/08/08	1	209.00	0	0.00	209.00	1	8,392	0.01%
2024/08/07	0	0.00	2	205.00	207.00	-2	8,229	-0.02%
2024/08/05	2	188.50	0	0.00	187.00	2	8,269	0.02%
2024/08/01	1	229.00	0	0.00	228.00	1	8,092	0.01%
2024/07/31	1	221.50	1	221.46	219.50	0	7,955	0.00%
2024/07/23	0.2	212.00	0	0.00	212.00	0.2	7,878	0.00%
2024/07/19	0	211.25	0	0.00	205.50	0	7,916	0.00%
2024/07/17	0	0.00	1	224.50	224.00	-1	8,014	-0.01%
2024/07/16	1	225.00	2	223.50	223.50	-1	8,171	-0.01%
2024/07/15	1	224.00	1	223.00	223.50	0	8,113	0.00%
2024/07/11	0	0.00	2	222.50	220.00	-2	8,071	-0.02%
2024/07/10	3	220.33	11	220.45	220.00	-8	8,158	-0.10%
2024/07/09	0.1	225.00	0	0.00	224.00	0.1	8,299	0.00%
2024/07/05	2	224.00	0	0.00	229.00	2	8,056	0.02%
2024/07/04	0	0.00	1	217.50	217.00	-1	7,806	-0.01%
2024/07/03	2	214.25	11	215.05	215.00	-9	7,776	-0.12%
2024/07/02	1	205.00	4.1	214.19	213.50	-3.1	7,685	-0.04%
2024/07/01	1	208.00	1	204.00	203.50	0	7,463	0.00%
2024/06/28	0	0.00	10	205.00	207.00	-10	7,435	-0.13%
2024/06/27	10	193.75	0	0.00	193.00	10	7,250	0.14%
2024/06/26	10	203.00	0	0.00	201.00	10	7,241	0.14%
2024/06/25	1	201.45	0	0.00	200.00	1	7,281	0.01%
2024/06/24	1	206.96	4.1	208.03	204.50	-3.1	7,392	-0.04%
2024/06/20	10	194.50	0	0.00	195.50	10	7,139	0.14%
2024/06/19	0	191.50	0	0.00	189.50	0	7,264	0.00%
2024/06/18	0	190.00	0	0.00	191.00	0	7,290	0.00%
2024/06/17	2	191.00	0	0.00	189.00	2	7,295	0.03%
2024/06/14	0	190.00	1	192.00	192.00	-1	7,379	-0.01%
2024/06/13	2	188.50	0	0.00	188.50	2	7,406	0.03%
2024/06/04	0	0.00	1	198.50	198.00	-1	7,920	-0.01%
2024/06/03	1	203.01	0	0.00	202.00	1	8,167	0.01%
2024/05/31	2	200.00	0	0.00	199.00	2	8,248	0.02%
2024/05/07	0	0.00	1	190.50	192.00	-1	9,454	-0.01%
2024/04/30	1	197.00	1	198.00	197.00	0	9,607	0.00%
2024/04/24	2	196.50	0	0.00	196.50	2	9,812	0.02%
2024/04/22	0	0.00	1	183.00	182.00	-1	9,666	-0.01%
2024/04/19	1	201.00	15	194.00	196.00	-14	9,531	-0.15%
2024/04/17	15	206.50	0	0.00	201.50	15	9,472	0.16%
2024/04/15	0	0.00	0.2	216.50	212.50	-0.2	9,443	0.00%
2024/04/09	0.2	240.75	0	0.00	237.00	0.2	9,352	0.00%
2024/03/22	2	243.75	3	245.50	247.50	-1	8,866	-0.01%
2024/03/20	1	232.50	0	0.00	229.50	1	8,699	0.01%
2024/03/19	1	236.00	0	0.00	229.50	1	8,751	0.01%
2024/03/18	0	0.00	1	237.50	238.00	-1	8,684	-0.01%
2024/03/14	1	222.00	0	0.00	220.50	1	8,659	0.01%
2024/03/11	0	0.00	1	249.50	248.00	-1	8,593	-0.01%
2024/03/04	3	263.83	3	261.33	259.00	0	8,359	0.00%
2024/03/01	4	261.38	4.1	262.96	261.50	-0.1	8,322	0.00%
2024/02/27	0.1	254.50	0	0.00	252.50	0.1	8,255	0.00%
2024/02/23	1	260.00	1	266.50	262.00	0	8,128	0.00%
2024/02/19	1	262.50	1	279.50	265.00	0	7,781	0.00%
2024/02/16	1	276.00	0	0.00	275.00	1	7,674	0.01%
2024/02/01	0	0.00	1	231.00	231.50	-1	7,649	-0.01%
2024/01/30	0	0.00	1	233.00	234.00	-1	7,738	-0.01%
2024/01/25	0	0.00	2	224.00	222.50	-2	7,651	-0.03%
2024/01/22	1	220.00	1	222.00	222.00	0	7,580	0.00%
2024/01/16	0	0.00	1	215.00	214.50	-1	7,386	-0.01%
2024/01/11	1	206.00	0	0.00	206.00	1	7,457	0.01%
2024/01/09	1	202.00	2	200.00	195.50	-1	7,541	-0.01%
2024/01/08	1	209.00	2	204.00	204.50	-1	7,519	-0.01%
2024/01/04	2	216.25	0	0.00	213.00	2	7,600	0.03%
2024/01/03	0	0.00	1	213.50	218.50	-1	7,637	-0.01%
2023/12/26	2	214.50	0	0.00	215.50	2	8,392	0.02%
2023/12/18	2	214.00	0	0.00	216.00	2	9,215	0.02%
2023/12/08	2	237.00	1	239.00	238.00	1	9,317	0.01%
2023/11/16	1	225.00	0	0.00	220.50	1	10,939	0.01%
2023/11/10	0	0.00	1	226.50	220.50	-1	12,229	-0.01%
2023/11/06	0	0.00	2	195.00	197.50	-2	12,660	-0.02%
2023/11/02	8	185.75	8	184.50	184.00	0	12,928	0.00%
2023/11/01	0	0.00	2	180.00	177.00	-2	13,071	-0.02%
2023/10/31	3	180.83	0	0.00	176.00	3	13,190	0.02%
2023/10/27	1	189.00	0	0.00	186.50	1	13,444	0.01%
2023/10/25	1	201.50	0	0.00	200.50	1	13,652	0.01%
2023/10/24	1	195.00	0	0.00	201.50	1	13,863	0.01%
2023/10/18	0	0.00	1	200.00	198.50	-1	14,624	-0.01%
2023/10/16	1	214.50	1	215.00	215.00	0	14,732	0.00%
2023/10/13	0	0.00	1	224.00	223.00	-1	14,818	-0.01%
2023/10/06	1	225.50	1	222.00	221.00	0	15,293	0.00%
2023/10/05	1	220.00	1	222.00	222.50	0	15,490	0.00%
2023/10/03	1	217.50	1	221.00	219.00	0	15,759	0.00%
2023/10/02	1	218.00	1	227.00	215.50	0	15,638	0.00%
2023/09/28	0	0.00	1	221.00	219.50	-1	15,485	-0.01%
2023/09/26	1	213.00	1	212.00	204.00	0	15,546	0.00%
2023/09/25	1	219.00	1	215.00	211.00	0	15,739	0.00%
2023/09/19	1	193.00	0	0.00	190.00	1	15,919	0.01%
2023/09/18	0	0.00	2	192.50	193.00	-2	15,947	-0.01%
2023/09/15	0	0.00	8	202.50	203.50	-8	15,915	-0.05%
2023/09/12	8	200.38	0	0.00	200.00	8	16,419	0.05%
2023/09/06	3	217.50	4	216.88	216.50	-1	16,895	-0.01%
2023/09/05	1	207.00	2	209.25	208.00	-1	16,863	-0.01%
2023/09/04	0	0.00	3	206.50	206.00	-3	16,963	-0.02%
2023/09/01	4	203.50	0	0.00	201.00	4	17,167	0.02%
2023/08/30	1	209.50	1	209.00	208.50	0	17,335	0.00%
2023/08/25	0	0.00	1	205.50	207.00	-1	17,578	-0.01%
2023/08/24	2	220.00	0	0.00	216.50	2	17,675	0.01%
2023/08/23	0	0.00	1.1	207.05	209.00	-1.1	17,478	-0.01%
2023/08/22	1	201.50	1	202.50	201.50	0	17,694	0.00%
2023/08/21	1.1	203.52	0	0.00	201.50	1.1	18,190	0.01%
2023/08/18	3	210.00	3	209.17	203.50	0	18,218	0.00%
2023/08/17	5	200.50	15	198.67	206.50	-10	17,771	-0.06%
2023/08/16	0	0.00	3	183.50	188.00	-3	17,637	-0.02%
2023/08/15	1	176.00	2	182.50	180.00	-1	18,217	-0.01%
2023/08/14	1	179.00	1	177.00	173.50	0	18,299	0.00%
2023/08/11	1	178.00	0	0.00	178.50	1	18,279	0.01%
2023/08/10	1	166.50	1	172.50	166.50	0	18,003	0.00%
2023/08/09	1	170.00	1	180.00	179.00	0	17,778	0.00%
2023/08/08	1	170.00	1	170.50	172.00	0	17,596	0.00%
2023/08/01	0	0.00	1	164.50	165.00	-1	16,979	-0.01%
2023/07/31	1	177.50	0	0.00	169.50	1	16,856	0.01%
2023/07/28	1	176.50	0	0.00	178.50	1	16,700	0.01%
2023/07/26	1	178.50	0	0.00	174.50	1	16,436	0.01%
2023/07/24	1	183.00	3	186.33	188.50	-2	16,090	-0.01%
2023/07/20	1	174.50	0	0.00	175.50	1	15,743	0.01%
2023/07/19	0	0.00	1	171.50	171.50	-1	15,678	-0.01%
2023/07/18	1	177.00	1	173.50	178.00	0	15,619	0.00%
2023/07/17	2	177.75	1	178.00	176.50	1	15,444	0.01%
2023/07/14	11	179.41	1	180.00	182.00	10	15,399	0.06%
2023/07/12	1	167.00	11	168.09	170.00	-10	15,013	-0.07%
2023/07/11	1	157.50	2	162.50	163.50	-1	14,816	-0.01%
2023/07/10	5	149.30	3	151.00	155.00	2	14,581	0.01%
2023/07/07	10	149.00	3	149.00	148.50	7	14,598	0.05%
2023/07/06	1	150.50	10	149.50	149.00	-9	14,706	-0.06%
2023/07/05	1	153.00	1	156.00	154.50	0	14,620	0.00%
2023/07/04	2	155.50	2	157.25	155.50	0	14,613	0.00%
2023/07/03	3	149.00	10	149.00	153.00	-7	14,426	-0.05%
2023/06/30	1	140.50	11	143.73	146.00	-10	14,134	-0.07%
2023/06/29	1	138.50	0	0.00	139.00	1	13,829	0.01%
2023/06/28	1	138.50	3	140.50	138.00	-2	13,872	-0.01%
2023/06/27	0	0.00	1	134.50	135.00	-1	13,928	-0.01%
2023/06/26	15	138.33	0	0.00	138.50	15	13,986	0.11%
2023/06/21	1	142.00	3	142.33	142.00	-2	13,981	-0.01%
2023/06/20	4	144.88	4	142.75	142.00	0	14,126	0.00%
2023/06/19	7	141.00	2	140.25	140.00	5	14,288	0.03%
2023/06/16	9	141.61	1	142.00	139.50	8	14,268	0.06%
2023/06/15	6	137.67	4	136.88	138.00	2	14,089	0.01%
2023/06/14	1	134.00	1	135.50	134.50	0	13,778	0.00%
2023/06/13	1	136.00	3	138.00	136.00	-2	13,742	-0.01%
2023/06/12	0	0.00	2	135.50	135.00	-2	13,569	-0.01%
2023/06/09	0	0.00	3	138.00	139.00	-3	13,416	-0.02%
2023/06/08	2	134.50	3	134.83	133.00	-1	13,188	-0.01%
2023/06/07	1	135.50	0	0.00	134.50	1	13,041	0.01%
2023/06/06	1	133.00	0	0.00	130.00	1	13,003	0.01%
2023/06/05	2	128.50	5	130.80	133.00	-3	12,873	-0.02%
2023/06/02	10	126.55	3	127.00	128.00	7	12,646	0.06%
2023/06/01	1	122.50	0	0.00	125.00	1	12,322	0.01%
2023/05/31	3	122.83	0	0.00	122.00	3	12,268	0.02%
2023/05/30	2	124.25	1.6	124.09	125.00	0.4	12,147	0.00%
2023/05/26	1	124.50	1	124.50	121.50	0	12,263	0.00%
2023/05/25	0	0.00	2	120.25	122.50	-2	11,877	-0.02%
2023/05/24	2	109.00	1	109.00	111.50	1	11,324	0.01%
2023/05/22	1	115.50	0	0.00	113.50	1	11,155	0.01%
2023/05/19	0	0.00	4	111.75	113.50	-4	10,654	-0.04%
2023/05/18	0	0.00	1	101.00	103.50	-1	9,916	-0.01%
2023/05/17	1	95.00	0	0.00	97.90	1	9,528	0.01%
2023/05/11	1	95.20	0	0.00	95.00	1	9,485	0.01%
2023/05/10	1	96.10	0	0.00	96.20	1	9,558	0.01%
2023/05/08	2	97.35	20	99.20	97.20	-18	9,808	-0.18%
2023/05/05	20	98.50	0	0.00	98.10	20	9,896	0.20%
2023/05/02	1	99.00	1	98.20	98.20	0	10,195	0.00%
2023/04/28	1	99.00	1	98.80	98.60	0	10,223	0.00%
2023/04/26	1	96.70	0	0.00	98.40	1	10,172	0.01%
2023/04/25	0	0.00	1	98.20	96.40	-1	10,097	-0.01%
2023/04/24	1	101.50	0	0.00	101.50	1	10,049	0.01%
2023/04/19	0	0.00	1	103.50	101.50	-1	10,094	-0.01%
2023/04/17	2	103.50	1	102.00	102.50	1	10,135	0.01%
2023/04/14	1	101.50	0	0.00	99.20	1	10,082	0.01%
2023/04/12	1	103.50	1	102.50	102.50	0	9,937	0.00%
2023/04/11	1	103.00	1	101.50	103.00	0	9,756	0.00%
2023/04/10	1	98.70	1	97.00	98.80	0	9,568	0.00%
2023/04/06	1	94.10	0	0.00	94.10	1	9,350	0.01%
2023/03/29	1	96.70	2.8	97.29	96.70	-1.8	9,142	-0.02%
2023/03/28	0	0.00	1	97.70	97.70	-1	9,014	-0.01%
2023/03/27	0	0.00	1	96.90	98.00	-1	8,784	-0.01%
2023/03/24	1	94.00	1	92.60	94.00	0	8,744	0.00%
2023/03/23	1	93.20	1	95.80	93.20	0	8,620	0.00%
2023/03/22	1	94.40	1	95.80	95.40	0	8,401	0.00%
2023/03/09	2	89.05	0	0.00	89.40	2	7,705	0.03%
2023/03/07	0	0.00	6	91.60	93.00	-6	7,641	-0.08%
2023/02/24	0	0.00	1	92.10	92.10	-1	7,631	-0.01%
2023/02/21	1	88.70	11	89.70	88.60	-10	7,570	-0.13%
2023/02/20	0	0.00	4	89.13	88.50	-4	7,537	-0.05%
2023/02/17	1	86.50	0	0.00	87.70	1	7,443	0.01%
2023/02/15	0	0.00	1	86.90	87.10	-1	7,865	-0.01%
2023/02/14	0	0.00	1	86.50	86.50	-1	8,028	-0.01%
2023/02/13	13	85.95	0	0.00	86.50	13	8,196	0.16%
2023/02/10	4	85.75	0	0.00	85.10	4	8,434	0.05%
2023/02/09	2	86.40	0	0.00	86.90	2	8,363	0.02%
2023/02/07	1	87.90	0	0.00	88.00	1	8,254	0.01%
2023/02/03	0	0.00	1	93.70	93.40	-1	8,194	-0.01%
2023/02/02	1	90.00	1	90.30	93.50	0	8,215	0.00%
2023/02/01	0	0.00	1	89.50	89.10	-1	8,135	-0.01%
2023/01/31	2	86.95	0	0.00	87.30	2	8,206	0.02%
2023/01/13	0	0.00	1	89.00	89.30	-1	8,529	-0.01%
2023/01/12	1	89.20	0	0.00	88.60	1	8,742	0.01%
2023/01/11	2	91.00	1	93.30	90.90	1	8,825	0.01%
2023/01/10	1	92.20	0	0.00	91.80	1	8,935	0.01%
2023/01/09	4	89.15	12	90.29	91.00	-8	9,201	-0.09%
2023/01/06	2	85.90	0	0.00	87.20	2	9,460	0.02%
2023/01/05	0	0.00	3	86.13	85.20	-3	9,816	-0.03%
2023/01/04	5	88.92	1	86.90	87.00	4	9,979	0.04%
2023/01/03	0	0.00	1	89.60	89.20	-1	10,081	-0.01%
2022/12/28	6	86.10	0	0.00	85.80	6	10,960	0.05%
2022/12/22	0	0.00	1	89.70	89.40	-1	12,229	-0.01%
2022/12/09	1	96.10	0	0.00	95.50	1	14,169	0.01%
2022/12/07	0	0.00	2	95.60	95.50	-2	14,220	-0.01%
2022/12/05	2	100.50	3	98.30	98.30	-1	14,275	-0.01%
2022/12/01	0	0.00	21	99.90	100.50	-21	14,353	-0.15%
2022/11/29	21	97.98	0	0.00	97.50	21	14,502	0.14%
2022/11/28	0	0.00	2	102.25	102.50	-2	14,402	-0.01%
2022/11/25	2	100.75	0	0.00	100.00	2	14,421	0.01%
2022/11/24	0	0.00	1	101.00	100.50	-1	14,483	-0.01%
2022/11/23	0	0.00	20	98.99	98.70	-20	14,507	-0.14%
2022/11/22	20	97.70	0	0.00	97.10	20	14,530	0.14%
2022/11/21	1	98.50	30	100.50	98.50	-29	14,571	-0.20%
2022/11/18	0	0.00	2	100.00	97.10	-2	14,534	-0.01%
2022/11/17	10	98.40	1	98.70	98.70	9	14,434	0.06%
2022/11/15	1	96.50	0	0.00	95.60	1	14,608	0.01%
2022/11/14	21	98.05	1	97.30	97.30	20	14,948	0.13%
2022/11/11	4	95.68	0	0.00	94.00	4	15,166	0.03%
2022/11/10	1	91.70	1	93.40	94.00	0	15,028	0.00%
2022/11/08	1	90.90	0	0.00	89.20	1	15,431	0.01%
2022/11/07	0	0.00	1	88.60	87.60	-1	15,185	-0.01%
2022/11/03	2	87.40	3	87.43	87.80	-1	15,102	-0.01%
2022/11/02	1	87.50	1	87.00	88.20	0	15,053	0.00%
2022/11/01	2	86.40	2	85.80	86.50	0	15,093	0.00%
2022/10/31	1	84.10	4	84.63	85.60	-3	14,949	-0.02%
2022/10/28	4	82.75	4	81.65	82.10	0	14,853	0.00%
2022/10/27	2	79.75	1	78.90	81.50	1	14,807	0.01%
2022/10/25	4	79.48	4	78.10	78.40	0	14,672	0.00%
2022/10/24	1	80.90	3	81.37	80.00	-2	14,785	-0.01%
2022/10/20	8	81.44	7	81.54	82.30	1	14,883	0.01%
2022/10/19	3	84.30	3	85.40	83.00	0	14,935	0.00%
2022/10/18	1	83.20	0	0.00	83.00	1	15,190	0.01%
2022/10/17	2	83.75	0	0.00	84.60	2	15,263	0.01%
2022/10/14	3	89.77	1	88.80	88.00	2	15,056	0.01%
2022/10/12	5	89.30	5	90.20	90.50	0	14,838	0.00%
2022/10/11	2	85.80	2	85.00	85.10	0	15,139	0.00%
2022/10/07	3	95.70	3	90.80	91.50	0	15,242	0.00%
2022/10/05	3	94.60	3	96.50	94.60	0	15,616	0.00%
2022/10/03	1	93.30	1	94.70	93.80	0	15,903	0.00%
2022/09/30	5	87.62	15	91.26	92.80	-10	15,691	-0.06%
2022/09/29	9	89.09	0	0.00	86.00	9	15,337	0.06%
2022/09/28	0	0.00	0.9	89.20	89.20	-0.9	15,337	-0.01%
2022/09/23	10	99.55	10	99.36	102.00	0	15,044	0.00%
2022/09/21	2	91.70	2	92.30	93.70	0	14,786	0.00%
2022/09/20	0	0.00	1	90.10	91.10	-1	14,894	-0.01%
2022/09/19	0.1	87.50	0.9	89.10	88.10	-0.8	15,034	-0.01%
2022/09/06	1	79.80	1	79.00	77.70	0	15,220	0.00%
2022/09/01	1	82.00	1	83.00	81.00	0	17,967	0.00%
2022/08/30	2	82.80	2	83.20	82.10	0	18,237	0.00%
2022/08/26	1	83.70	3	83.43	83.40	-2	18,113	-0.01%
2022/08/25	1	84.10	0	0.00	83.80	1	18,032	0.01%
2022/08/23	2	82.30	2	82.10	82.30	0	18,000	0.00%
2022/08/22	6	83.65	7	84.30	82.10	-1	18,094	-0.01%
2022/08/19	1	83.00	3	83.30	83.10	-2	18,040	-0.01%
2022/08/18	3	82.20	7	83.30	83.00	-4	18,263	-0.02%
2022/08/17	0	0.00	6	82.72	82.70	-6	18,257	-0.03%
2022/08/16	1	82.40	0	0.00	82.30	1	18,279	0.01%
2022/08/15	1	80.00	0	0.00	80.50	1	18,163	0.01%
2022/08/10	5	76.90	5	78.00	79.30	0	18,135	0.00%
2022/08/05	8	71.20	1	71.20	72.00	7	17,868	0.04%
2022/08/04	1	72.60	8	73.63	72.00	-7	17,561	-0.04%
2022/07/29	4	82.50	4	82.30	81.30	0	17,828	0.00%
2022/07/28	4	80.40	4	81.50	81.30	0	18,013	0.00%
2022/07/27	4	81.30	0	0.00	82.00	4	17,969	0.02%
2022/07/22	0	0.00	2	83.20	83.20	-2	18,249	-0.01%
2022/07/21	3	81.80	1	83.00	82.70	2	18,378	0.01%
2022/07/20	0	0.00	2	82.95	82.00	-2	18,350	-0.01%
2022/07/19	1	80.10	0	0.00	79.30	1	18,343	0.01%
2022/07/18	0	0.00	172	78.20	78.60	-172	18,432	-0.93%	大賣/鉅額交易
2022/07/14	173	77.19	1	74.90	78.00	172	18,439	0.93%	大買/鉅額交易
2022/07/13	2	73.20	7	74.54	72.80	-5	18,099	-0.03%
2022/07/12	1	70.60	0	0.00	69.30	1	17,954	0.01%
2022/07/11	1	71.10	1	72.30	73.00	0	17,971	0.00%
2022/07/08	3	71.80	4	72.28	72.00	-1	17,874	-0.01%
2022/07/07	4	68.50	4	69.20	69.60	0	17,515	0.00%
2022/07/06	5	66.98	1	67.10	67.80	4	17,041	0.02%
2022/07/05	1	68.20	1	68.00	66.70	0	16,886	0.00%
2022/07/04	1	65.10	1	64.60	67.80	0	16,571	0.00%
2022/07/01	3	68.53	0	0.00	68.50	3	16,229	0.02%
2022/06/30	6	77.68	0	0.00	76.10	6	15,884	0.04%
2022/06/28	1	84.80	1	86.20	84.50	0	15,979	0.00%
2022/06/24	1	84.90	2	84.40	83.00	-1	16,060	-0.01%
2022/06/20	1	80.20	0	0.00	78.00	1	16,223	0.01%
2022/06/17	2	79.70	2	79.20	79.70	0	16,427	0.00%
2022/06/16	1	85.90	0	0.00	83.10	1	16,176	0.01%
2022/06/15	0	0.00	2	87.60	87.60	-2	16,094	-0.01%
2022/06/14	6	90.50	6	90.27	91.00	0	15,995	0.00%
2022/06/13	4	92.70	3	93.07	93.70	1	15,559	0.01%
2022/06/10	7	88.01	12.2	89.09	92.90	-5.2	14,723	-0.04%
2022/06/09	2	82.70	2	83.45	84.50	0	13,433	0.00%
2022/06/08	2	80.70	2	80.40	79.80	0	13,093	0.00%
2022/06/02	4	81.35	4	80.70	81.10	0	13,452	0.00%
2022/06/01	5	82.10	5	81.80	81.00	0	13,610	0.00%
2022/05/31	1	81.30	1	81.20	81.30	0	13,574	0.00%
2022/05/30	3	79.37	4	80.08	80.90	-1	13,569	-0.01%
2022/05/27	4	77.05	5	77.22	77.60	-1	13,579	-0.01%
2022/05/26	3	78.07	1	80.70	76.10	2	13,660	0.01%
2022/05/25	0	0.00	2	79.85	79.80	-2	13,603	-0.01%
2022/05/24	3	80.63	0	0.00	79.40	3	13,724	0.02%
2022/05/23	3	82.40	3	82.00	81.90	0	13,716	0.00%
2022/05/20	4	82.45	3	82.90	81.60	1	13,890	0.01%
2022/05/19	1.2	82.83	0	0.00	82.60	1.2	14,125	0.01%
2022/05/17	1	85.30	1	86.20	87.10	0	14,059	0.00%
2022/05/16	2	86.75	2.4	87.24	86.10	-0.4	14,156	0.00%
2022/05/13	2	85.15	3	85.33	85.50	-1	14,000	-0.01%
2022/05/12	1	82.70	2	83.30	82.20	-1	13,723	-0.01%
2022/05/10	6	80.88	3	81.23	82.00	3	13,907	0.02%
2022/05/09	5	81.60	6	82.70	83.50	-1	13,933	-0.01%
2022/05/06	4	82.80	2	84.00	81.80	2	14,152	0.01%
2022/05/05	10	85.99	13	86.42	85.00	-3	14,313	-0.02%
2022/05/04	1	84.70	1	84.00	84.70	0	14,319	0.00%
2022/05/03	1	83.60	2	84.05	83.60	-1	14,642	-0.01%
2022/04/29	6	84.27	5	83.50	83.00	1	14,949	0.01%
2022/04/28	8	82.95	15	83.87	84.40	-7	15,188	-0.05%
2022/04/27	10	77.87	10	79.68	82.20	0	15,409	0.00%
2022/04/25	4	80.63	2	80.20	78.20	2	17,592	0.01%
2022/04/22	9	85.47	8	84.43	83.20	1	18,309	0.01%
2022/04/21	2	88.60	0	0.00	88.60	2	18,150	0.01%
2022/04/20	0	0.00	4	83.15	83.90	-4	17,843	-0.02%
2022/04/18	11	78.99	8	79.78	79.00	3	17,769	0.02%
2022/04/15	6	82.60	3	80.70	80.40	3	17,699	0.02%
2022/04/14	1	83.90	2	83.50	84.70	-1	17,725	-0.01%
2022/04/13	5	80.80	5	82.20	82.70	0	17,740	0.00%
2022/04/12	5	81.34	0	0.00	81.50	5	17,866	0.03%
2022/04/08	1	86.30	1	86.80	84.30	0	18,338	0.00%
2022/04/01	0	0.00	10	88.60	88.10	-10	18,349	-0.05%
2022/03/31	10.4	87.72	0	0.00	85.00	10.4	18,987	0.05%
2022/03/30	1	87.00	0.5	87.40	87.50	0.5	19,497	0.00%
2022/03/29	1	85.30	1	85.20	84.90	0	19,574	0.00%
2022/03/28	0.1	84.00	0	0.00	84.10	0.1	19,911	0.00%
2022/03/24	20	83.85	20	84.25	84.60	0	19,981	0.00%
2022/03/23	3	84.40	3	85.30	84.00	0	19,952	0.00%
2022/03/22	1	82.00	2	83.40	83.20	-1	19,614	-0.01%
2022/03/21	0	0.00	1	80.50	81.10	-1	19,165	-0.01%
2022/03/18	1	79.50	0	0.00	80.20	1	19,076	0.01%
2022/03/17	0	0.00	1	75.00	78.00	-1	18,924	-0.01%
2022/03/16	1	72.00	1	72.60	72.70	0	18,806	0.00%
2022/03/14	1	76.10	0	0.00	76.20	1	19,058	0.01%
2022/03/11	0	0.00	22	77.40	77.50	-22	19,096	-0.12%
2022/03/10	1	78.10	1	77.50	77.40	0	19,112	0.00%
2022/03/07	1	76.20	1	76.20	75.90	0	19,490	0.00%
2022/02/24	0	0.00	1	83.00	80.90	-1	19,268	-0.01%
2022/02/22	0.2	79.40	0	0.00	79.10	0.2	19,533	0.00%
2022/02/18	0	0.00	1	81.60	82.30	-1	19,605	-0.01%
2022/02/17	1	83.00	2	81.10	81.70	-1	19,788	-0.01%
2022/02/16	23	82.69	3	82.37	82.20	20	20,081	0.10%
2022/02/15	3	80.43	0	0.00	79.70	3	20,243	0.01%
2022/02/14	0	0.00	1	80.90	80.90	-1	20,233	0.00%
2022/02/11	2	81.25	2	80.60	80.50	0	20,318	0.00%
2022/02/10	1	80.50	0	0.00	80.30	1	20,465	0.00%
2022/02/09	2	81.90	3	82.07	82.00	-1	20,238	0.00%
2022/02/08	1	79.50	1	82.00	82.30	0	20,134	0.00%
2022/02/07	1	78.50	1	79.50	79.20	0	20,136	0.00%
2022/01/26	3	75.30	0	0.00	75.30	3	19,988	0.02%
2022/01/25	1	75.50	1	75.10	74.60	0	20,253	0.00%
2022/01/24	1	78.60	1	78.40	78.40	0	19,943	0.00%
2022/01/21	1	80.50	1	79.80	79.80	0	19,748	0.00%
2022/01/20	10.2	85.23	12	85.22	84.20	-1.8	19,449	-0.01%
2022/01/19	63	86.81	61	84.31	88.50	2	19,270	0.01%
2022/01/18	89	86.07	93	84.48	86.50	-4	18,766	-0.02%
2022/01/17	7	79.69	10.2	80.29	81.90	-3.2	17,478	-0.02%
2022/01/13	0	0.00	1	74.10	73.40	-1	17,029	-0.01%
2022/01/12	1	73.00	0	0.00	73.10	1	17,087	0.01%
2022/01/11	1	72.50	0	0.00	73.00	1	17,225	0.01%
2022/01/10	1	74.30	1	74.40	74.40	0	17,230	0.00%
2022/01/07	10	74.29	11	73.35	73.80	-1	17,320	-0.01%
2022/01/06	1	75.50	1	75.80	75.70	0	17,216	0.00%
2022/01/05	13	78.05	11	77.90	76.90	2	17,223	0.01%
2022/01/04	9	79.92	13	79.46	79.80	-4	17,119	-0.02%
2022/01/03	1	77.40	1	79.00	78.40	0	17,047	0.00%
2021/12/30	5	77.00	5	76.00	76.00	0	17,006	0.00%
2021/12/29	6.2	75.66	5	76.80	77.00	1.2	17,188	0.01%
2021/12/28	7	76.90	7	75.37	75.30	0	17,376	0.00%
2021/12/27	35	78.56	30	80.84	76.80	5	17,290	0.03%
2021/12/24	10	79.51	7	79.23	79.50	3	16,521	0.02%
2021/12/23	4	77.28	3	76.53	76.10	1	16,079	0.01%
2021/12/21	4	74.05	16	74.58	74.80	-12	16,350	-0.07%
2021/12/20	2	72.30	2	72.70	72.10	0	16,748	0.00%
2021/12/16	0	0.00	1	72.90	72.90	-1	18,473	-0.01%
2021/12/14	3	69.70	3	70.03	69.70	0	19,915	0.00%
2021/12/09	0	0.00	6	75.07	71.80	-6	20,153	-0.03%
2021/12/08	1	72.30	1	72.00	71.70	0	20,243	0.00%
2021/12/07	0	0.00	2	72.55	71.40	-2	20,510	-0.01%
2021/12/06	1	71.90	0	0.00	71.50	1	20,847	0.00%
2021/12/03	7	73.39	3	73.73	73.10	4	21,083	0.02%
2021/12/02	16	73.86	14	74.61	73.40	2	21,248	0.01%
2021/12/01	5	73.98	5	73.28	74.80	0	21,001	0.00%
2021/11/30	3	72.43	3	73.43	71.90	0	20,871	0.00%
2021/11/29	0	0.00	2	67.75	70.20	-2	20,898	-0.01%
2021/11/26	2	69.40	0	0.00	68.60	2	21,168	0.01%
2021/11/24	5	71.20	1	70.10	71.70	4	21,825	0.02%
2021/11/23	1	70.20	0	0.00	69.50	1	22,059	0.00%
2021/11/19	3	71.93	2	72.60	72.00	1	22,468	0.00%
2021/11/18	2	75.40	0	0.00	74.30	2	22,692	0.01%
2021/11/17	0	0.00	1	75.30	76.60	-1	22,937	0.00%
2021/11/16	2	77.50	4	76.20	76.10	-2	23,234	-0.01%
2021/11/15	7	76.36	10	76.78	77.10	-3	23,129	-0.01%
2021/11/12	0	0.00	4	71.85	72.90	-4	22,814	-0.02%
2021/11/10	5	69.80	5	69.30	69.30	0	22,421	0.00%
2021/11/09	0	0.00	5	71.60	71.40	-5	22,333	-0.02%
2021/11/08	3	69.40	5	69.36	68.90	-2	22,056	-0.01%
2021/11/05	9	69.98	9.3	70.77	69.80	-0.3	22,045	0.00%
2021/11/04	5	70.04	1	70.20	70.50	4	21,995	0.02%
2021/11/03	13	69.20	14	67.73	69.20	-1	21,721	0.00%
2021/11/02	5	68.66	4	68.83	68.70	1	21,595	0.00%
2021/10/26	1	66.20	0.3	66.30	66.10	0.7	21,051	0.00%
2021/10/25	1	67.60	0	0.00	67.60	1	20,900	0.00%
2021/10/22	10	69.50	14	68.54	69.50	-4	20,581	-0.02%
2021/10/21	3	65.10	1	66.00	65.40	2	20,217	0.01%
2021/10/20	16	65.60	18	65.28	65.60	-2	20,230	-0.01%
2021/10/19	12	66.47	13	65.62	65.20	-1	20,243	0.00%
2021/10/18	21	64.41	21	65.25	64.00	0	20,262	0.00%
2021/10/15	3	65.80	3	66.03	65.40	0	20,318	0.00%
2021/10/14	6	63.60	7	64.51	63.60	-1	20,393	0.00%
2021/10/13	17	65.14	15	65.60	63.50	2	20,486	0.01%
2021/10/08	3	67.27	4	67.48	67.20	-1	20,877	0.00%
2021/10/07	2	65.75	4	65.23	66.20	-2	20,748	-0.01%
2021/10/06	2	62.90	1	64.50	61.90	1	20,929	0.00%
2021/10/05	1	65.90	7	62.41	65.30	-6	21,158	-0.03%
2021/10/04	8	62.45	3	61.30	61.10	5	21,377	0.02%
2021/10/01	7	64.13	5	64.46	62.00	2	21,852	0.01%
2021/09/30	3	64.63	4	64.93	65.00	-1	22,125	0.00%
2021/09/29	4	65.93	0	0.00	64.40	4	22,091	0.02%
2021/09/28	6	66.05	2	66.10	68.30	4	21,963	0.02%
2021/09/27	6	68.30	5	68.14	67.80	1	21,377	0.00%
2021/09/24	16	75.46	5	73.10	73.20	11	20,841	0.05%
2021/09/23	1	77.00	2	74.40	75.20	-1	20,504	0.00%
2021/09/22	0	0.00	2	72.00	74.00	-2	19,655	-0.01%
2021/09/17	11	71.35	20	71.61	74.00	-9	19,780	-0.05%
2021/09/16	3	67.80	5	67.94	68.10	-2	19,538	-0.01%
2021/09/15	1	67.50	1	67.70	67.90	0	20,570	0.00%
2021/09/14	6	67.03	2	67.20	67.10	4	21,067	0.02%
2021/09/13	3	67.73	0	0.00	66.80	3	21,772	0.01%
2021/09/10	2	68.90	4	70.58	71.40	-2	22,090	-0.01%
2021/09/09	2	67.85	2	67.25	69.00	0	22,192	0.00%
2021/09/07	3	68.60	1	71.70	67.50	2	21,743	0.01%
2021/09/06	1	70.40	0	0.00	71.00	1	21,739	0.00%
2021/09/03	6	72.07	7	71.64	72.80	-1	22,282	0.00%
2021/09/02	2	74.60	3	73.00	71.80	-1	22,925	0.00%
2021/09/01	1	72.00	3	72.63	73.90	-2	22,892	-0.01%
2021/08/30	3	68.47	3	69.30	70.20	0	22,515	0.00%
2021/08/27	5	68.22	6	67.88	67.00	-1	22,888	0.00%
2021/08/26	5	72.36	4	72.48	71.00	1	22,684	0.00%
2021/08/25	3	72.40	4	72.15	73.60	-1	22,699	0.00%
2021/08/24	10	71.53	8	71.48	71.90	2	22,793	0.01%
2021/08/23	7	68.20	5	68.20	68.40	2	22,466	0.01%
2021/08/20	0	0.00	1	68.30	68.30	-1	21,927	0.00%
2021/08/17	1	60.00	1	59.60	58.40	0	21,806	0.00%
2021/08/13	1	64.30	1	61.90	63.00	0	22,091	0.00%
2021/08/10	1	67.80	1	69.80	67.60	0	22,891	0.00%
2021/08/09	4	71.80	3	71.93	69.80	1	23,158	0.00%
2021/08/06	0	0.00	4	72.10	72.00	-4	23,356	-0.02%
2021/08/05	4	72.00	0	0.00	71.60	4	23,597	0.02%
2021/08/04	7	74.26	3	76.27	72.90	4	23,730	0.02%
2021/08/03	0	0.00	1	72.70	72.80	-1	23,608	0.00%
2021/08/02	3	70.73	1	72.60	72.60	2	23,615	0.01%
2021/07/30	1	72.60	1	73.80	71.50	0	23,555	0.00%
2021/07/29	2	72.90	1	73.30	72.50	1	23,566	0.00%
2021/07/28	4	70.90	4	70.58	72.20	0	23,539	0.00%
2021/07/27	3	73.37	1	72.40	73.00	2	23,608	0.01%
2021/07/26	1	75.70	2	75.40	75.80	-1	23,587	0.00%
2021/07/23	1	74.90	0	0.00	73.70	1	23,536	0.00%
2021/07/22	5	76.36	5	76.06	75.60	0	23,612	0.00%
2021/07/19	4	76.85	5	76.32	75.50	-1	24,015	0.00%
2021/07/16	1	77.40	0	0.00	77.40	1	23,986	0.00%
2021/07/15	2	78.45	2	79.30	77.90	0	23,945	0.00%
2021/07/14	1	79.00	7	79.59	80.10	-6	23,673	-0.03%
2021/07/13	9	79.80	1	82.00	79.50	8	23,558	0.03%
2021/07/12	3	79.83	3	80.67	80.00	0	23,234	0.00%
2021/07/09	1	77.30	7	77.94	77.10	-6	22,821	-0.03%
2021/07/08	7	76.74	4	76.48	77.90	3	22,565	0.01%
2021/07/07	4	73.70	4	73.20	71.50	0	22,038	0.00%
2021/07/06	4	70.40	3	70.10	70.50	1	21,536	0.00%
2021/07/05	4	69.00	4	69.30	69.00	0	21,469	0.00%
2021/07/01	0	0.00	1	67.60	66.90	-1	21,323	0.00%
2021/06/30	1	67.00	0	0.00	66.90	1	21,245	0.00%
2021/06/29	2	68.50	1	66.10	68.60	1	21,157	0.00%
2021/06/28	5	67.76	4	68.95	68.50	1	20,979	0.00%
2021/06/25	12	68.62	13	69.15	67.50	-1	20,524	0.00%
2021/06/24	12	66.08	11	66.12	66.60	1	19,750	0.01%
2021/06/23	1	64.00	3	65.00	67.30	-2	18,688	-0.01%
2021/06/22	4	62.65	5	64.04	61.20	-1	18,167	-0.01%
2021/06/21	4	61.30	5	61.90	62.20	-1	17,304	-0.01%
2021/06/17	0	0.00	1	59.20	59.30	-1	16,341	-0.01%
2021/06/16	1	58.80	3	59.30	58.90	-2	16,350	-0.01%
2021/06/15	3	59.50	0	0.00	59.60	3	16,266	0.02%
2021/06/11	4	59.85	0	0.00	58.70	4	16,170	0.02%
2021/06/10	0	0.00	3	60.20	61.50	-3	15,582	-0.02%
2021/06/09	5	56.60	10	57.88	57.00	-5	14,780	-0.03%
2021/06/08	3	57.60	3	57.17	58.00	0	14,714	0.00%
2021/06/07	6	55.52	0	0.00	57.10	6	14,632	0.04%
2021/06/04	6	55.50	6	56.40	55.60	0	14,561	0.00%
2021/06/03	0	0.00	3	57.63	57.60	-3	14,382	-0.02%
2021/06/02	2	57.45	5	57.80	57.40	-3	15,129	-0.02%
2021/06/01	2	56.80	9	56.39	57.10	-7	15,199	-0.05%
2021/05/27	1	52.20	2	51.90	52.50	-1	15,987	-0.01%
2021/05/26	3	53.37	0	0.00	53.10	3	16,018	0.02%
2021/05/25	0	0.00	2	54.40	53.70	-2	16,292	-0.01%
2021/05/24	1	52.40	5	52.12	52.40	-4	16,165	-0.02%
2021/05/20	2	51.20	2	49.15	49.15	0	16,063	0.00%
2021/05/19	8	50.83	4	50.80	50.80	4	16,355	0.02%
2021/05/18	1	51.60	8	50.20	50.50	-7	16,269	-0.04%
2021/05/17	0	0.00	8	46.73	48.25	-8	16,002	-0.05%
2021/05/13	0	0.00	1	44.00	43.85	-1	15,454	-0.01%
2021/05/12	3	42.15	0	0.00	41.85	3	15,261	0.02%
2021/05/11	2	45.95	0	0.00	46.50	2	15,083	0.01%
2021/05/06	1	48.75	1	49.45	48.60	0	15,325	0.00%
2021/05/05	0	0.00	2	49.80	49.45	-2	15,640	-0.01%
2021/05/04	8	49.29	0	0.00	48.60	8	15,717	0.05%
2021/05/03	2	52.60	0	0.00	52.40	2	15,715	0.01%
2021/04/29	2	54.80	0	0.00	54.90	2	15,787	0.01%
2021/04/28	2	54.40	0	0.00	54.40	2	15,954	0.01%
2021/04/27	2	55.00	0	0.00	55.20	2	16,104	0.01%
2021/04/26	12	57.62	10	58.20	57.60	2	16,107	0.01%
2021/04/23	4	56.73	7	56.31	56.80	-3	16,313	-0.02%
2021/04/22	1	55.90	0	0.00	54.50	1	17,306	0.01%
2021/04/21	9	56.06	7	56.04	55.80	2	18,548	0.01%
2021/04/20	4	55.65	11	55.55	55.60	-7	18,986	-0.04%
2021/04/19	2	55.00	10.6	54.91	55.00	-8.6	19,073	-0.04%
2021/04/16	13	54.02	12	54.10	54.50	1	19,226	0.01%
2021/04/15	5	53.06	6	52.93	53.30	-1	19,540	-0.01%
2021/04/14	7	52.14	0	0.00	52.10	7	20,165	0.03%
2021/04/09	2	55.60	1	55.80	55.60	1	20,790	0.00%
2021/04/06	10	55.10	10	55.00	55.00	0	20,774	0.00%
2021/03/31	1	55.90	2	55.50	56.20	-1	20,914	0.00%
2021/03/30	3	54.60	0	0.00	55.20	3	20,906	0.01%
2021/03/25	1	54.90	0	0.00	54.90	1	22,481	0.00%
2021/03/24	0	0.00	2	55.10	55.80	-2	23,017	-0.01%
2021/03/22	1	54.50	0	0.00	54.50	1	25,564	0.00%
2021/03/18	1	55.40	0	0.00	55.40	1	26,682	0.00%
2021/03/16	4	56.83	1	56.30	56.00	3	26,959	0.01%
2021/03/15	1	57.30	1	56.40	56.60	0	27,473	0.00%
2021/03/12	2	57.25	2	57.10	56.80	0	28,315	0.00%
2021/03/11	1	57.00	1	56.40	57.20	0	28,314	0.00%
2021/03/10	1	57.00	1	56.60	55.80	0	28,369	0.00%
2021/03/09	3	56.50	3	56.77	56.10	0	28,478	0.00%
2021/03/08	11	58.52	13	58.55	58.50	-2	28,130	-0.01%
2021/03/05	7	56.14	8	56.24	57.40	-1	27,418	0.00%
2021/03/04	16	56.41	14	56.21	55.20	2	27,432	0.01%
2021/03/03	3	55.67	2	57.20	56.00	1	27,244	0.00%
2021/03/02	2	56.75	9	56.63	56.90	-7	27,361	-0.03%
2021/02/26	5	54.56	0	0.00	54.20	5	27,598	0.02%
2021/02/25	6	56.20	6	57.25	55.90	0	28,817	0.00%
2021/02/22	9	55.19	5	55.10	55.30	4	29,133	0.01%
2021/02/19	9	55.41	24	56.27	55.20	-15	29,472	-0.05%
2021/02/18	6	54.38	4	55.08	54.70	2	29,370	0.01%
2021/02/17	15	55.63	69	53.93	55.10	-54	29,266	-0.18%
2021/02/05	7	52.57	7	52.80	52.40	0	29,022	0.00%
2021/02/04	0	0.00	50	52.70	52.60	-50	29,098	-0.17%
2021/02/03	13	51.85	11	51.95	51.80	2	29,153	0.01%
2021/02/02	6	52.25	6	51.95	52.30	0	29,241	0.00%
2021/01/29	19	53.13	17	54.06	52.10	2	29,399	0.01%
2021/01/28	10	54.00	10	53.95	54.00	0	29,365	0.00%
2021/01/27	15	54.30	16	54.69	54.30	-1	29,304	0.00%
2021/01/26	1	52.50	10	53.20	52.60	-9	29,082	-0.03%
2021/01/22	1	53.00	5	52.50	53.30	-4	29,043	-0.01%
2021/01/21	56	52.43	0	0.00	51.90	56	29,111	0.19%
2021/01/20	60	52.04	2	52.60	51.80	58	29,221	0.20%
2021/01/19	5	55.36	2	55.50	54.90	3	29,169	0.01%
2021/01/18	27	56.98	22	57.63	56.00	5	29,279	0.02%
2021/01/15	43	59.35	44	60.30	57.20	-1	28,862	0.00%
2021/01/14	24	60.13	34	59.34	58.60	-10	28,001	-0.04%
2021/01/13	14	53.03	27	54.60	55.80	-13	27,286	-0.05%
2021/01/12	1	52.40	6	51.97	51.90	-5	27,793	-0.02%
2021/01/11	19	51.41	16	51.21	51.30	3	29,346	0.01%
2021/01/08	11	53.91	10	54.49	52.80	1	29,446	0.00%
2021/01/07	11	55.44	13	55.14	54.80	-2	29,322	-0.01%
2021/01/06	20	53.39	23	53.76	54.40	-3	28,939	-0.01%
2021/01/05	16	52.60	0	0.00	52.90	16	28,551	0.06%
2021/01/04	16	51.29	25	51.86	51.90	-9	28,438	-0.03%
2020/12/31	4	50.48	9	50.50	50.50	-5	28,400	-0.02%
2020/12/30	2	51.00	3	50.73	50.90	-1	28,752	0.00%
2020/12/29	8	50.29	2	50.70	50.30	6	28,854	0.02%
2020/12/28	10	50.87	1	50.60	50.60	9	28,837	0.03%
2020/12/25	2	50.90	3	50.90	50.90	-1	28,916	0.00%
2020/12/24	2	51.50	0	0.00	51.80	2	29,015	0.01%
2020/12/23	6	52.00	0	0.00	51.70	6	29,190	0.02%
2020/12/22	2	53.55	0	0.00	51.50	2	29,768	0.01%
2020/12/21	14	57.42	14	56.99	56.70	0	29,556	0.00%
2020/12/18	3	56.13	11	56.19	56.20	-8	29,020	-0.03%
2020/12/17	13	56.32	4	56.23	55.30	9	28,672	0.03%
2020/12/16	1	56.30	11	55.09	56.30	-10	27,633	-0.04%
2020/12/15	3	51.97	3	52.97	51.70	0	26,277	0.00%
2020/12/14	6	52.08	10	52.45	52.30	-4	25,856	-0.02%
2020/12/11	1	50.90	1	50.60	51.30	0	25,771	0.00%
2020/12/10	1	51.20	0	0.00	50.30	1	25,930	0.00%
2020/12/09	7	52.89	5	52.94	52.00	2	25,920	0.01%
2020/12/08	5	52.40	9	51.81	52.20	-4	25,644	-0.02%
2020/12/07	3	50.13	7	50.26	50.10	-4	25,214	-0.02%
2020/12/04	1	49.65	6	49.60	49.50	-5	25,529	-0.02%
2020/12/03	4	50.50	7	50.39	50.80	-3	25,769	-0.01%
2020/12/02	0	0.00	1	50.10	49.75	-1	26,120	0.00%
2020/12/01	1	51.20	2	50.20	50.50	-1	26,385	0.00%
2020/11/30	4	51.75	5	52.74	51.60	-1	26,717	0.00%
2020/11/27	15	51.16	8	51.40	51.80	7	27,004	0.03%
2020/11/26	6	50.62	8	50.50	50.50	-2	27,466	-0.01%
2020/11/25	11	52.00	7	52.10	50.20	4	27,248	0.01%
2020/11/24	7	51.17	33	51.72	51.30	-26	27,467	-0.09%
2020/11/23	5	48.50	16	48.81	48.50	-11	27,037	-0.04%
2020/11/19	7	47.89	18	48.13	47.60	-11	28,676	-0.04%
2020/11/18	0	0.00	11	47.05	47.45	-11	30,627	-0.04%
2020/11/17	1	45.75	8	45.78	45.45	-7	31,153	-0.02%
2020/11/16	16	44.43	1	44.30	44.35	15	32,848	0.05%
2020/11/12	5	44.53	0	0.00	44.45	5	35,252	0.01%
2020/11/10	0	0.00	1	45.05	44.00	-1	38,066	0.00%
2020/11/09	15	44.60	15	44.85	44.90	0	41,214	0.00%
2020/11/06	0	0.00	1	45.10	44.30	-1	42,827	0.00%
2020/11/04	0	0.00	4	45.00	45.15	-4	44,703	-0.01%
2020/11/03	4	44.69	2	44.53	44.85	2	45,064	0.00%
2020/11/02	1	43.35	1	43.05	43.20	0	45,504	0.00%
2020/10/30	1	44.80	0	0.00	43.95	1	46,417	0.00%
2020/10/29	3	43.97	41	43.90	44.95	-38	46,758	-0.08%
2020/10/28	11	44.73	12	44.64	44.55	-1	46,990	0.00%
2020/10/26	13	46.81	7	46.82	46.10	6	47,493	0.01%
2020/10/23	3	47.70	1	48.25	47.60	2	48,034	0.00%
2020/10/22	21	48.06	2	48.85	48.05	19	48,619	0.04%
2020/10/21	17	49.20	2	49.28	48.95	15	49,101	0.03%
2020/10/20	31	50.07	4	50.50	51.20	27	49,549	0.05%
2020/10/19	7	49.84	40	49.86	50.90	-33	49,388	-0.07%
2020/10/16	15	46.20	20	46.83	46.35	-5	48,913	-0.01%
2020/10/15	11	46.01	0	0.00	45.95	11	49,896	0.02%
2020/10/14	16	46.51	15	47.25	47.35	1	51,513	0.00%
2020/10/13	16	45.65	16	45.10	45.40	0	53,410	0.00%
2020/10/12	6	46.08	7	46.27	45.40	-1	54,813	0.00%
2020/10/08	35	46.29	30	46.16	46.20	5	56,601	0.01%
2020/10/07	61	45.91	56	45.97	45.85	5	57,105	0.01%
2020/10/06	19	46.34	18	46.54	46.55	1	58,423	0.00%
2020/10/05	0	0.00	2	45.25	45.35	-2	58,930	0.00%
2020/09/30	23	44.50	23	44.26	44.60	0	59,080	0.00%
2020/09/29	6	45.35	14	44.74	45.35	-8	59,132	-0.01%
2020/09/28	10	44.47	6	44.58	44.50	4	59,409	0.01%
2020/09/25	42	44.77	45	45.32	43.95	-3	60,014	0.00%
2020/09/24	12	46.98	6	46.95	47.00	6	60,188	0.01%
2020/09/22	20	47.65	5	47.35	47.30	15	60,325	0.02%
2020/09/21	3	48.85	4	48.80	48.20	-1	61,168	0.00%
2020/09/18	2	49.30	10	49.00	49.40	-8	61,286	-0.01%
2020/09/17	46	48.28	58	48.58	48.50	-12	61,454	-0.02%
2020/09/16	11	49.78	14	49.70	49.25	-3	61,484	0.00%
2020/09/15	19	49.41	12	49.70	49.15	7	61,668	0.01%
2020/09/14	10	49.90	5	50.40	49.60	5	61,621	0.01%
2020/09/11	18	49.73	2	49.70	48.85	16	62,002	0.03%
2020/09/10	10	49.89	11	50.16	49.70	-1	63,001	0.00%
2020/09/09	19	50.86	8	50.83	50.70	11	63,631	0.02%
2020/09/08	21	51.05	15	51.00	50.60	6	63,687	0.01%
2020/09/07	3	51.30	3	52.90	51.80	0	63,840	0.00%
2020/09/04	12	54.05	13	53.52	54.80	-1	63,910	0.00%
2020/09/03	16	54.99	4	54.98	53.90	12	64,048	0.02%
2020/09/02	15	53.75	22	53.87	53.80	-7	64,353	-0.01%
2020/09/01	19	52.93	23	53.25	53.10	-4	64,129	-0.01%
2020/08/31	4	51.95	2	51.50	51.40	2	63,696	0.00%
2020/08/28	35	53.56	18	52.39	51.80	17	63,696	0.03%
2020/08/27	19	54.31	18	54.82	55.10	1	63,450	0.00%
2020/08/26	26	54.47	26	54.37	53.90	0	63,286	0.00%
2020/08/25	13	54.47	9	54.42	54.00	4	62,944	0.01%
2020/08/24	17	58.22	13	58.57	55.20	4	62,792	0.01%
2020/08/21	7	55.83	25	57.14	57.40	-18	61,011	-0.03%
2020/08/20	19	53.69	23	55.68	52.20	-4	62,227	-0.01%
2020/08/19	32	57.10	37	56.47	56.60	-5	61,656	-0.01%
2020/08/18	50	54.85	49	54.89	56.20	1	61,108	0.00%
2020/08/17	7	53.43	10	53.90	53.10	-3	60,793	0.00%
2020/08/14	31	53.36	31	52.90	53.10	0	60,487	0.00%
2020/08/13	41	50.30	27	50.88	52.20	14	58,936	0.02%
2020/08/12	13	46.64	27	45.82	48.20	-14	56,215	-0.02%
2020/08/11	15	43.80	17	43.85	43.85	-2	55,202	0.00%
2020/08/10	19	43.91	19	44.72	43.60	0	55,347	0.00%
2020/08/07	7	42.37	7	42.20	42.10	0	54,708	0.00%
2020/08/06	7	41.57	2	41.60	41.40	5	55,555	0.01%
2020/08/05	12	42.34	7	42.39	42.70	5	55,729	0.01%
2020/08/04	18	40.54	7	40.72	40.35	11	55,561	0.02%
2020/08/03	6	41.05	7	41.16	41.20	-1	55,548	0.00%
2020/07/31	1	40.30	1	40.30	40.30	0	55,641	0.00%
2020/07/30	12	41.06	11	40.89	40.80	1	56,159	0.00%
2020/07/29	2	41.05	0	0.00	40.55	2	56,588	0.00%
2020/07/28	10	42.45	12	42.57	42.50	-2	56,594	0.00%
2020/07/27	17	42.94	19	43.18	42.15	-2	56,788	0.00%
2020/07/24	16	43.28	15	42.47	41.55	1	56,984	0.00%
2020/07/23	10	43.33	16	43.54	43.75	-6	57,673	-0.01%
2020/07/22	44	42.99	40	42.59	42.30	4	58,198	0.01%
2020/07/21	9	42.07	10.2	42.16	41.80	-1.2	57,408	0.00%
2020/07/20	31	39.69	42	39.84	41.90	-11	57,098	-0.02%
2020/07/17	30	39.32	35	38.60	38.10	-5	56,222	-0.01%
2020/07/16	52	37.83	54	38.01	38.80	-2	54,977	0.00%
2020/07/15	42	36.79	62	37.59	36.55	-20	54,307	-0.04%
2020/07/14	26	35.87	23	35.88	35.65	3	54,106	0.01%
2020/07/13	22	35.95	48	35.96	36.50	-26	54,451	-0.05%
2020/07/10	28	33.21	14	33.10	33.90	14	54,216	0.03%
2020/07/09	14	33.97	5	34.22	33.65	9	54,678	0.02%
2020/07/08	5	33.92	5	33.98	34.20	0	55,282	0.00%
2020/07/07	10	34.18	1	35.35	33.70	9	55,943	0.02%
2020/07/06	11	35.45	15	35.52	35.15	-4	56,323	-0.01%
2020/07/03	26	34.47	18	34.53	34.50	8	56,313	0.01%
2020/07/02	3	33.25	2	33.45	33.20	1	55,775	0.00%
2020/07/01	12	33.66	7	33.76	33.40	5	56,138	0.01%
2020/06/30	14	33.81	13	33.89	33.60	1	57,055	0.00%
2020/06/29	4	32.04	6	32.21	32.10	-2	57,793	0.00%
2020/06/24	5	31.61	6	31.82	32.00	-1	59,076	0.00%
2020/06/23	4	31.58	3	31.78	31.65	1	60,318	0.00%
2020/06/22	11	32.71	17	32.57	32.05	-6	60,822	-0.01%
2020/06/19	10	33.29	19	33.38	33.30	-9	61,315	-0.01%
2020/06/18	19	33.34	16	33.44	33.15	3	61,646	0.00%
2020/06/17	25	33.59	6	33.67	33.20	19	61,513	0.03%
2020/06/16	13	33.08	23.7	33.30	34.25	-10.7	61,513	-0.02%
2020/06/15	13	31.70	20	31.79	31.15	-7	61,691	-0.01%
2020/06/12	4	32.69	5	32.57	32.45	-1	63,144	0.00%
2020/06/11	18	33.38	18	33.41	33.75	0	64,561	0.00%
2020/06/10	7	33.23	13	33.16	33.10	-6	65,914	-0.01%
2020/06/09	15	34.19	8	34.18	33.90	7	67,752	0.01%
2020/06/08	20	34.38	26	34.60	33.95	-6	68,454	-0.01%
2020/06/05	19	35.27	12	35.47	35.00	7	70,044	0.01%
2020/06/04	1	35.60	26	35.53	35.00	-25	71,378	-0.04%
2020/06/03	44	35.29	20	35.08	35.25	24	72,543	0.03%
2020/06/02	22	36.81	10	36.97	36.10	12	73,155	0.02%
2020/06/01	7	37.49	24	37.37	37.80	-17	73,512	-0.02%
2020/05/29	41	37.26	61	37.57	37.25	-20	74,101	-0.03%
2020/05/28	32	37.19	41	37.31	37.00	-9	74,253	-0.01%
2020/05/27	81	37.35	23	38.68	36.90	58	73,667	0.08%
2020/05/26	6	34.92	13	35.31	36.45	-7	71,644	-0.01%
2020/05/25	12	32.89	30	32.52	33.15	-18	70,485	-0.03%
2020/05/22	28	33.57	8	34.21	33.35	20	69,924	0.03%
2020/05/21	10	33.49	41	33.56	33.65	-31	69,183	-0.04%
2020/05/20	3	32.80	2	32.65	32.70	1	68,662	0.00%
2020/05/19	34	33.31	5	33.11	33.50	29	68,360	0.04%
2020/05/18	9	32.52	8	32.43	32.30	1	67,883	0.00%
2020/05/15	8	33.56	7	33.23	34.10	1	67,270	0.00%
2020/05/14	14	33.71	13	33.70	32.55	1	66,571	0.00%
2020/05/13	6	33.93	2	33.68	33.60	4	66,131	0.01%
2020/05/12	3	33.40	6	33.98	34.50	-3	65,016	0.00%
2020/05/11	3	34.17	2	33.88	33.25	1	64,952	0.00%
2020/05/08	1	33.20	6	33.25	33.20	-5	64,286	-0.01%
2020/05/07	7	33.14	8	32.93	33.50	-1	64,040	0.00%
2020/05/06	7	32.55	8	32.89	32.15	-1	63,725	0.00%
2020/05/05	16	33.64	12	34.31	33.00	4	63,131	0.01%
2020/05/04	4	32.85	3	32.98	34.05	1	62,617	0.00%
2020/04/30	24	33.40	45	32.95	33.05	-21	62,094	-0.03%
2020/04/29	30	32.00	24	32.30	32.10	6	61,518	0.01%
2020/04/28	17	32.21	12	32.18	31.25	5	60,935	0.01%
2020/04/27	17	29.49	28	29.94	31.50	-11	59,408	-0.02%
2020/04/24	1	28.65	4	28.54	28.65	-3	58,034	-0.01%
2020/04/23	20	28.23	22	28.38	28.50	-2	57,913	0.00%
2020/04/22	10	27.42	10	27.91	28.35	0	57,177	0.00%
2020/04/21	13	27.23	8	27.81	27.05	5	56,362	0.01%
2020/04/20	4	27.76	3	27.85	27.70	1	55,798	0.00%
2020/04/17	17	28.24	10	28.34	27.80	7	55,711	0.01%
2020/04/16	16	28.13	5	28.49	28.60	11	54,579	0.02%
2020/04/15	13	27.90	6	28.07	27.80	7	54,265	0.01%
2020/04/14	11	27.98	21	27.90	28.75	-10	53,103	-0.02%
2020/04/13	18	26.58	13	26.53	26.80	5	52,502	0.01%
2020/04/10	15	26.42	20	26.66	26.40	-5	52,164	-0.01%
2020/04/09	35	25.87	33	27.25	25.35	2	51,436	0.00%
2020/04/08	21	27.18	11	27.04	26.50	10	50,729	0.02%
2020/04/07	5	28.55	5	28.54	28.35	0	49,950	0.00%
2020/04/06	6	26.29	7	26.71	26.90	-1	50,020	0.00%
2020/04/01	16	24.83	15	24.41	25.15	1	49,877	0.00%
2020/03/31	23	24.17	43	24.55	24.25	-20	48,514	-0.04%
2020/03/30	30	23.26	12	23.08	23.60	18	46,687	0.04%
2020/03/27	10	22.29	20	22.46	23.10	-10	45,112	-0.02%
2020/03/26	2	20.73	10	20.77	21.00	-8	43,532	-0.02%
2020/03/25	11	19.87	28	19.99	20.20	-17	42,629	-0.04%
2020/03/24	22	18.70	7	18.62	18.85	15	41,664	0.04%
2020/03/23	1	16.25	4	17.36	17.75	-3	41,110	-0.01%
2020/03/20	9	18.33	12	18.30	18.00	-3	40,715	-0.01%
2020/03/19	13	18.17	19	17.95	17.20	-6	39,451	-0.02%
2020/03/18	32	20.10	24	19.78	19.10	8	38,401	0.02%
2020/03/17	53	20.75	50	20.45	20.05	3	36,538	0.01%
2020/03/16	66	21.34	81	21.08	19.80	-15	34,930	-0.04%
2020/03/13	49	20.17	55	19.26	21.85	-6	33,077	-0.02%
2020/03/12	26	20.65	15	20.56	19.90	11	30,903	0.04%
2020/03/11	20	21.53	50	21.88	22.10	-30	29,944	-0.10%
2020/03/10	39	20.03	49	20.06	20.50	-10	27,942	-0.04%
2020/03/09	5	20.35	16	19.62	18.65	-11	26,321	-0.04%
2020/03/06	12	19.24	5	18.75	20.10	7	24,818	0.03%
2020/03/05	29	18.30	30	18.25	18.50	-1	23,647	0.00%
2020/03/04	10	17.65	13	17.54	17.75	-3	22,811	-0.01%
2020/03/03	8	16.86	1	17.05	17.05	7	21,797	0.03%
2020/03/02	0	0.00	3	15.33	15.50	-3	21,006	-0.01%
2020/02/26	3	15.65	5	15.68	15.45	-2	21,767	-0.01%
2020/02/25	0	0.00	2	15.90	15.95	-2	22,681	-0.01%
2020/02/24	2	15.65	0	0.00	15.65	2	23,338	0.01%
2020/02/21	1	15.85	3	16.08	16.10	-2	23,798	-0.01%
2020/02/20	4	15.90	4	15.86	15.85	0	24,220	0.00%
2020/02/19	2	15.68	3	15.78	15.70	-1	24,387	0.00%
2020/02/18	43	15.65	44	15.45	15.70	-1	24,726	0.00%
2020/02/17	6	15.64	11	15.59	15.55	-5	24,570	-0.02%
2020/02/14	32	15.47	31	15.60	15.75	1	24,439	0.00%
2020/02/13	5	15.37	0	0.00	15.25	5	24,131	0.02%
2020/02/12	14	15.30	7	15.34	15.50	7	23,954	0.03%
2020/02/11	2	14.60	11	14.75	14.85	-9	23,255	-0.04%
2020/02/10	2	13.60	3	14.10	14.40	-1	23,187	0.00%
2020/02/07	1	14.70	2	14.58	14.30	-1	23,024	0.00%
2020/02/06	3	14.82	5	14.84	14.95	-2	22,816	-0.01%
2020/02/05	26	14.59	31	14.99	14.40	-5	22,607	-0.02%
2020/02/04	34.3	14.89	2	15.08	15.00	32.3	22,350	0.14%
2020/02/03	6	14.28	7	14.31	14.35	-1	23,078	0.00%
2020/01/31	17	15.64	17	15.13	15.30	0	22,970	0.00%
2020/01/30	11	16.64	8	16.49	16.20	3	22,697	0.01%
2020/01/20	4	18.10	2	17.95	18.00	2	22,672	0.01%
2020/01/17	5	17.75	2	17.83	18.00	3	22,658	0.01%
2020/01/16	3	17.82	0	0.00	17.70	3	22,405	0.01%
2020/01/15	14	18.28	4	18.15	18.10	10	22,242	0.04%
2020/01/14	2	18.28	8	18.21	18.40	-6	22,156	-0.03%
2020/01/13	11	18.10	7	18.05	17.85	4	21,854	0.02%
2020/01/10	6	17.83	9	17.89	17.80	-3	21,099	-0.01%
2020/01/09	7	17.84	8	17.78	18.30	-1	20,514	0.00%
2020/01/08	4	17.11	1	17.25	17.15	3	19,878	0.02%
2020/01/07	13	17.32	8	17.04	17.05	5	19,780	0.03%
2020/01/06	3	17.30	1	16.55	17.40	2	19,344	0.01%
2020/01/03	5	16.90	12	16.84	16.85	-7	18,782	-0.04%
2020/01/02	2	17.00	10	16.77	16.85	-8	18,502	-0.04%
2019/12/31	9	16.50	0	0.00	16.65	9	18,242	0.05%
2019/12/30	2	16.85	2	16.88	16.80	0	18,122	0.00%
2019/12/27	0	0.00	7	16.66	16.75	-7	17,507	-0.04%
2019/12/26	1	15.90	10	15.85	16.20	-9	17,016	-0.05%
2019/12/25	10	15.70	0	0.00	15.80	10	16,928	0.06%
2019/12/20	3	15.75	0	0.00	15.75	3	17,021	0.02%
2019/12/19	0	0.00	3	15.80	15.80	-3	17,045	-0.02%
2019/12/18	0	0.00	8	15.75	15.75	-8	17,159	-0.05%
2019/12/17	17	16.47	23	16.34	16.25	-6	17,121	-0.04%
2019/12/16	27	16.19	27	16.10	16.25	0	17,244	0.00%
2019/12/13	45	16.11	20	16.60	15.95	25	17,293	0.14%
2019/12/12	0	0.00	21	16.60	16.30	-21	17,347	-0.12%
2019/12/11	22	16.57	5	16.57	16.50	17	17,921	0.09%
2019/12/09	1	16.45	20	16.70	16.30	-19	18,240	-0.10%
2019/12/06	15	16.19	15	16.17	16.35	0	18,132	0.00%
2019/12/02	4	15.50	2	15.50	15.50	2	19,620	0.01%
2019/11/29	17	15.69	17	15.54	15.50	0	19,782	0.00%
2019/11/28	8	15.93	8	15.61	15.60	0	20,209	0.00%
2019/11/27	7	16.15	8	16.11	16.10	-1	20,992	0.00%
2019/11/26	15	16.35	2	16.05	16.15	13	21,042	0.06%
2019/11/25	8	16.51	7	16.65	16.25	1	20,617	0.00%
2019/11/22	20	16.52	21	16.44	16.15	-1	19,834	-0.01%
2019/11/21	5	16.51	7	16.24	16.55	-2	18,704	-0.01%
2019/11/20	8	15.72	3	15.77	15.70	5	17,910	0.03%
2019/11/19	11	15.78	12	15.43	15.40	-1	17,547	-0.01%
2019/11/18	1	15.05	1	15.20	15.15	0	16,976	0.00%
2019/11/15	5	14.47	8	14.89	14.90	-3	16,709	-0.02%
2019/11/14	1	14.15	0	0.00	14.00	1	16,338	0.01%
2019/11/12	1	13.95	4	13.88	14.05	-3	16,615	-0.02%
2019/11/11	1	13.75	1	14.05	13.60	0	16,621	0.00%
2019/11/07	1	14.15	0	0.00	14.15	1	16,592	0.01%
2019/11/01	4	15.35	20	15.30	14.90	-16	16,438	-0.10%
2019/10/31	22	15.77	2	15.58	15.35	20	16,321	0.12%
2019/10/30	0	0.00	3	15.00	15.00	-3	15,333	-0.02%
2019/10/29	0	0.00	2	15.00	14.45	-2	15,140	-0.01%
2019/10/28	2	15.00	2	14.95	14.90	0	15,233	0.00%
2019/10/24	0	0.00	1	14.80	14.75	-1	15,525	-0.01%
2019/10/23	1	14.65	1	14.80	14.70	0	15,859	0.00%
2019/10/17	0	0.00	1	14.50	14.55	-1	15,948	-0.01%
2019/10/15	1	14.75	1	14.65	14.70	0	16,377	0.00%
2019/10/14	14	14.26	13	14.39	14.25	1	16,316	0.01%
2019/10/07	1	14.00	1	13.90	13.90	0	16,657	0.00%
2019/10/03	1	14.15	1	14.05	14.10	0	16,608	0.00%
2019/10/02	1	14.15	1	14.10	14.15	0	16,566	0.00%
2019/10/01	22	14.15	22	14.06	14.20	0	16,643	0.00%
2019/09/27	1	13.80	1	13.80	13.80	0	16,560	0.00%
2019/09/23	1	14.80	2	14.93	14.80	-1	16,398	-0.01%
2019/09/20	1	14.65	30	14.70	14.70	-29	16,339	-0.18%
2019/09/19	20	14.58	42	14.85	14.50	-22	16,310	-0.13%
2019/09/18	2	15.00	0	0.00	14.85	2	16,202	0.01%
2019/09/17	0	0.00	20	14.98	15.00	-20	16,088	-0.12%
2019/09/16	47	15.28	5	15.15	15.10	42	15,838	0.27%
2019/09/12	43	15.15	13	14.98	15.05	30	15,112	0.20%
2019/09/11	1	15.20	7	14.74	15.20	-6	14,883	-0.04%
2019/09/10	0	0.00	20	14.60	14.55	-20	14,308	-0.14%
2019/09/09	1	14.50	3	14.60	14.55	-2	14,145	-0.01%
2019/09/06	6	14.43	31	14.41	14.55	-25	13,956	-0.18%
2019/09/05	54	14.80	7	14.99	14.75	47	13,659	0.34%
2019/09/04	61	14.91	66	14.98	15.10	-5	13,004	-0.04%
2019/09/03	1	14.40	0	0.00	14.45	1	12,321	0.01%
2019/09/02	9	14.47	2	14.48	14.80	7	11,884	0.06%
2019/08/30	6	14.63	12	14.32	14.45	-6	11,134	-0.05%
2019/08/29	77	13.23	67	13.36	13.45	10	10,088	0.10%
2019/08/28	1	12.90	0	0.00	12.90	1	9,654	0.01%
2019/08/27	1	13.05	0	0.00	12.85	1	9,632	0.01%
2019/08/22	3	13.27	17	13.28	13.50	-14	9,474	-0.15%
2019/08/21	0	0.00	1	13.10	13.15	-1	9,142	-0.01%
2019/08/20	0	0.00	2	12.93	12.70	-2	9,035	-0.02%
2019/08/19	0	0.00	5	12.90	12.80	-5	9,010	-0.06%
2019/08/16	2	13.10	0	0.00	12.80	2	8,950	0.02%
2019/08/15	1	12.00	1	12.35	12.90	0	8,846	0.00%
2019/08/14	3	12.42	1	12.45	12.35	2	8,724	0.02%
2019/08/13	1	12.35	0	0.00	12.15	1	8,759	0.01%
2019/08/02	5	12.70	5	12.65	12.25	0	8,777	0.00%
2019/07/31	5	13.20	0	0.00	13.45	5	8,513	0.06%
2019/07/29	3	14.00	8	14.00	13.85	-5	8,132	-0.06%
2019/07/26	5	13.38	14	13.50	13.50	-9	7,639	-0.12%
2019/07/25	30	13.61	2.1	13.37	13.40	27.9	7,599	0.37%
2019/07/24	1	13.25	0	0.00	12.95	1	7,238	0.01%
2019/07/22	0	0.00	1	13.40	13.60	-1	7,202	-0.01%
2019/07/18	10	13.35	34	13.32	13.05	-24	7,084	-0.34%
2019/07/17	0	0.00	4	13.33	13.30	-4	7,012	-0.06%
2019/07/16	0	0.00	2	12.75	12.90	-2	6,618	-0.03%
2019/07/15	0	0.00	1	12.65	12.65	-1	6,514	-0.02%
2019/07/12	0	0.00	1	12.40	12.15	-1	6,223	-0.02%
2019/07/10	5	12.10	0	0.00	12.05	5	6,394	0.08%
2019/07/05	1	12.05	0	0.00	12.05	1	6,889	0.01%
2019/07/03	2	11.85	0	0.00	11.80	2	7,866	0.03%
2019/06/25	1	12.40	1	11.80	11.80	0	8,900	0.00%
2019/06/20	0	0.00	1	12.05	11.95	-1	8,946	-0.01%
2019/06/19	0	0.00	1	12.05	11.85	-1	9,136	-0.01%
2019/06/14	0	0.00	10	11.70	11.65	-10	9,679	-0.10%
2019/06/12	20	11.68	21	11.77	11.65	-1	9,772	-0.01%
2019/06/11	12	11.07	18	11.28	11.90	-6	9,632	-0.06%
2019/06/10	1	10.80	0	0.00	10.85	1	9,393	0.01%
2019/06/06	0	0.00	5	10.80	10.75	-5	9,403	-0.05%
2019/06/05	30	10.90	30	10.90	10.90	0	9,494	0.00%
2019/06/03	2	10.95	0	0.00	10.90	2	9,638	0.02%
2019/05/30	15	11.10	10	11.10	11.10	5	9,733	0.05%
2019/05/24	0	0.00	10	10.75	10.75	-10	10,045	-0.10%
2019/05/23	20	10.80	20	10.80	10.80	0	10,078	0.00%
2019/05/21	10	10.65	0	0.00	11.10	10	10,370	0.10%
2019/05/20	10	11.65	0	0.00	11.10	10	10,623	0.09%
2019/05/17	0	0.00	11	12.01	11.90	-11	10,694	-0.10%
2019/05/15	1	11.70	1	12.05	12.15	0	11,275	0.00%
2019/05/09	1	12.15	0	0.00	12.10	1	11,449	0.01%
2019/04/29	1	12.50	0	0.00	12.50	1	11,953	0.01%
2019/04/18	1	13.60	15	13.55	13.55	-14	13,033	-0.11%
2019/04/17	1	13.95	1	14.15	13.95	0	13,250	0.00%
2019/04/12	15	14.30	6	13.90	13.90	9	14,618	0.06%
2019/04/11	17	14.28	0	0.00	14.15	17	14,573	0.12%
2019/04/10	6	14.60	0	0.00	14.60	6	14,472	0.04%
2019/04/09	3	15.15	0	0.00	14.80	3	14,352	0.02%
2019/04/08	0	0.00	11	15.23	15.30	-11	13,921	-0.08%
2019/04/03	0	0.00	1	13.95	13.95	-1	13,527	-0.01%
2019/04/01	0	0.00	1	13.50	13.40	-1	13,529	-0.01%
2019/03/29	0	0.00	6	13.24	13.25	-6	13,551	-0.04%
2019/03/27	0	0.00	1	13.45	13.50	-1	13,798	-0.01%
2019/03/26	0	0.00	11	13.66	13.55	-11	13,781	-0.08%
2019/03/25	2.5	13.81	1	13.70	13.75	1.5	13,752	0.01%
2019/03/22	2	14.18	1	14.45	14.10	1	13,772	0.01%
2019/03/21	1	14.20	0	0.00	14.15	1	13,846	0.01%
2019/03/20	62.5	14.34	63	14.34	14.30	-0.5	13,962	0.00%
2019/03/19	1	13.80	1	13.90	13.80	0	13,686	0.00%
2019/03/18	10	13.80	3	14.00	13.85	7	14,141	0.05%
2019/03/15	0	0.00	4	13.75	13.75	-4	15,426	-0.03%
2019/03/14	0	0.00	1	13.45	13.45	-1	15,854	-0.01%
2019/03/13	2	13.50	0	0.00	13.40	2	16,657	0.01%
2019/03/11	2	13.60	1	13.60	13.60	1	17,158	0.01%
2019/03/08	1	13.55	1	13.70	13.60	0	17,402	0.00%
2019/03/06	14	14.10	10	14.05	14.05	4	17,767	0.02%
2019/03/05	7	14.06	2	14.23	14.00	5	17,887	0.03%
2019/03/04	1	14.20	2	13.95	14.20	-1	17,941	-0.01%
2019/02/26	2	14.13	2	14.40	14.00	0	18,108	0.00%
2019/02/25	2	14.10	2	14.08	14.10	0	18,196	0.00%
2019/02/21	4	14.06	3	14.00	14.00	1	18,374	0.01%
2019/02/20	15	14.31	10	14.40	14.20	5	18,544	0.03%
2019/02/19	3	14.37	20	14.45	14.40	-17	18,906	-0.09%
2019/02/18	28	14.24	26	14.21	14.10	2	19,488	0.01%
2019/02/15	4	14.43	3	14.48	14.10	1	19,524	0.01%
2019/02/14	2	14.10	7	14.18	14.10	-5	19,259	-0.03%
2019/02/13	15	13.86	4	14.10	13.65	11	18,769	0.06%
2019/02/12	2	13.75	2	13.83	13.90	0	18,572	0.00%
2019/02/11	20	13.33	28	13.35	13.40	-8	18,485	-0.04%
2019/01/30	28	13.39	0	0.00	13.25	28	18,532	0.15%
2019/01/28	0	0.00	31	13.24	13.25	-31	18,595	-0.17%
2019/01/25	2	13.15	1	13.15	13.15	1	18,707	0.01%
2019/01/24	2	13.33	1	13.40	13.25	1	18,874	0.01%
2019/01/22	11	13.29	0	0.00	13.10	11	19,032	0.06%
2019/01/21	0	0.00	3	14.03	13.90	-3	18,660	-0.02%
2019/01/17	0	0.00	10	13.85	13.75	-10	18,514	-0.05%
2019/01/16	11	13.82	3	13.95	13.90	8	18,396	0.04%
2019/01/15	8	13.91	19	14.01	13.65	-11	18,118	-0.06%
2019/01/14	2	13.45	22	13.20	13.45	-20	17,558	-0.11%
2019/01/10	8	14.03	1	14.15	13.45	7	17,403	0.04%
2019/01/09	31	14.10	0	0.00	14.00	31	17,156	0.18%
2019/01/08	3	14.53	0	0.00	14.55	3	16,910	0.02%
2019/01/07	0	0.00	11	13.95	14.40	-11	16,250	-0.07%
2019/01/04	2	13.05	1	13.30	13.10	1	15,488	0.01%
2019/01/03	0	0.00	3	13.30	13.45	-3	15,492	-0.02%
2019/01/02	3	13.15	3	13.37	13.15	0	15,392	0.00%
2018/12/28	4	13.06	1	13.05	13.10	3	15,350	0.02%
2018/12/27	8	13.33	10	13.64	13.05	-2	15,497	-0.01%
2018/12/26	4	13.44	37	13.47	13.25	-33	15,310	-0.22%
2018/12/25	42	13.50	6	13.35	13.50	36	15,415	0.23%
2018/12/24	2	13.25	0	0.00	13.15	2	15,171	0.01%
2018/12/22	0	0.00	30	13.20	13.25	-30	15,044	-0.20%
2018/12/21	30	12.95	2	13.00	13.20	28	14,973	0.19%
2018/12/20	0	0.00	1	12.55	12.60	-1	14,911	-0.01%
2018/12/19	0	0.00	38	12.45	12.30	-38	14,834	-0.26%
2018/12/18	0	0.00	9	12.54	12.45	-9	14,981	-0.06%
2018/12/14	8	12.45	0	0.00	12.60	8	15,534	0.05%
2018/12/13	4	12.54	10	12.40	12.25	-6	15,407	-0.04%
2018/12/12	4	12.81	4	13.03	12.90	0	15,294	0.00%
2018/12/11	40	13.02	2	12.95	12.90	38	15,285	0.25%
2018/12/10	64	13.78	56	14.00	13.60	8	15,357	0.05%
2018/12/07	14	13.07	45	13.05	13.75	-31	14,342	-0.22%
2018/12/06	60	13.19	31	13.43	12.50	29	14,332	0.20%
2018/12/05	3	13.40	12	13.28	13.75	-9	14,145	-0.06%
2018/12/04	19	13.20	17	13.31	13.20	2	14,467	0.01%
2018/12/03	11	12.90	22	12.92	12.85	-11	14,798	-0.07%
2018/11/30	1	12.45	12	12.40	12.30	-11	15,372	-0.07%
2018/11/29	26	12.24	0	0.00	12.10	26	16,645	0.16%
2018/11/28	3	12.70	0	0.00	12.80	3	16,412	0.02%
2018/11/27	2	12.60	4	12.66	12.90	-2	16,444	-0.01%
2018/11/26	4	12.55	10	12.68	12.55	-6	16,484	-0.04%
2018/11/23	0	0.00	10	12.50	12.40	-10	16,524	-0.06%
2018/11/22	11	12.23	0	0.00	12.30	11	16,605	0.07%
2018/11/21	0	0.00	27	12.80	13.10	-27	16,482	-0.16%
2018/11/20	4	12.84	6	13.03	12.95	-2	16,511	-0.01%
2018/11/19	8	13.04	1	13.45	13.15	7	16,536	0.04%
2018/11/16	33	13.25	11	13.30	13.00	22	16,487	0.13%
2018/11/15	15	12.34	9	12.34	12.50	6	16,133	0.04%
2018/11/14	0	0.00	6	11.85	11.85	-6	16,585	-0.04%
2018/11/07	0	0.00	4	10.50	10.60	-4	20,800	-0.02%
2018/11/05	2	10.30	0	0.00	10.40	2	20,954	0.01%
2018/11/02	2	10.55	0	0.00	10.30	2	20,935	0.01%
2018/11/01	2	10.15	4	10.53	10.65	-2	20,773	-0.01%
2018/10/31	2	10.10	0	0.00	10.20	2	20,560	0.01%
2018/10/30	5	9.78	5	9.77	9.86	0	20,460	0.00%
2018/10/22	0	0.00	1	10.15	10.25	-1	19,977	-0.01%
2018/10/18	1	10.30	0	0.00	10.25	1	19,835	0.01%
2018/10/16	0	0.00	1	10.65	10.45	-1	19,689	-0.01%
2018/10/12	3	9.77	3	10.12	10.40	0	19,446	0.00%
2018/10/11	6	9.77	9	9.80	9.77	-3	19,307	-0.02%
2018/10/08	5	11.10	0	0.00	11.15	5	19,037	0.03%
2018/10/05	5	11.00	0	0.00	11.05	5	18,940	0.03%
2018/10/04	1	11.60	1	11.90	11.50	0	18,673	0.00%
2018/10/03	2	11.70	1	11.85	11.45	1	18,707	0.01%
2018/10/02	2	12.20	0	0.00	12.20	2	18,322	0.01%
2018/09/27	3	12.53	2	12.43	12.30	1	18,060	0.01%
2018/09/26	1	12.45	0	0.00	12.30	1	17,822	0.01%
2018/09/25	2	12.45	1	12.20	12.55	1	17,762	0.01%
2018/09/20	10	12.67	32	12.15	12.25	-22	17,320	-0.13%
2018/09/19	12	13.47	2	13.38	13.05	10	16,795	0.06%
2018/09/18	31	13.36	30	13.65	13.30	1	16,584	0.01%
2018/09/17	31	13.45	0	0.00	13.50	31	16,401	0.19%
2018/09/14	55	13.70	67	13.92	14.00	-12	16,153	-0.07%
2018/09/13	10	13.25	1	12.95	13.20	9	15,673	0.06%
2018/09/12	3	13.20	0	0.00	13.20	3	15,263	0.02%
2018/09/11	1	13.25	13	13.81	13.90	-12	14,759	-0.08%
2018/09/10	7	13.24	31	13.25	13.05	-24	14,108	-0.17%
2018/09/07	21	14.75	3	14.75	14.45	18	13,489	0.13%
2018/09/06	17	14.70	11	14.90	14.70	6	12,912	0.05%
2018/09/05	37	16.21	9	16.31	15.10	28	12,083	0.23%
2018/09/04	0	0.00	15	16.00	16.05	-15	10,813	-0.14%
2018/09/03	5	15.80	2	15.75	15.65	3	10,756	0.03%
2018/08/31	15	16.35	0	0.00	16.70	15	10,728	0.14%
2018/08/30	6	16.47	4	16.26	16.00	2	10,548	0.02%
2018/08/29	2	16.00	3	16.05	16.10	-1	10,415	-0.01%
2018/08/28	2	15.10	11	15.25	15.20	-9	10,336	-0.09%
2018/08/27	10	15.25	7	15.00	15.10	3	10,217	0.03%
2018/08/24	3	15.20	11	15.55	15.05	-8	10,035	-0.08%
2018/08/23	23	15.45	17	15.71	16.00	6	9,818	0.06%
2018/08/22	1	15.50	9	15.27	15.05	-8	9,524	-0.08%
2018/08/21	18	14.82	26	14.99	15.30	-8	9,321	-0.09%
2018/08/20	9	14.08	12	14.35	14.20	-3	7,900	-0.04%
2018/08/17	16	13.84	31	13.85	14.30	-15	6,493	-0.23%
2018/08/16	28	12.96	27	12.63	13.00	1	5,438	0.02%
2018/08/15	18	11.94	51	11.91	12.20	-33	4,606	-0.72%
2018/08/14	0	0.00	36.1	10.85	11.25	-36.1	3,657	-0.99%
2018/08/13	0	0.00	5	10.20	10.25	-5	3,157	-0.16%
2018/07/31	0	0.00	7	9.84	9.80	-7	2,855	-0.25%
2018/06/22	0	0.00	13	10.15	10.05	-13	2,749	-0.47%
2018/06/14	0	0.00	26	10.35	10.40	-26	2,573	-1.01%
2018/06/12	26	10.45	0	0.00	10.60	26	2,438	1.07%
2018/06/11	9	9.98	2	10.35	10.40	7	2,359	0.30%
2018/06/05	0	0.00	2	9.75	9.71	-2	2,141	-0.09%
2018/06/04	20	9.61	0	0.00	9.56	20	1,934	1.03%
2018/06/01	0	0.00	3	9.46	9.40	-3	1,942	-0.15%
2018/05/31	3	9.31	0	0.00	9.33	3	1,911	0.16%
2018/05/15	2	9.25	0	0.00	9.21	2	1,960	0.10%
2018/04/27	2	9.26	0	0.00	9.25	2	2,030	0.10%
2018/04/23	2	9.75	0	0.00	9.71	2	2,117	0.09%
2018/04/17	2	9.87	0	0.00	9.81	2	2,340	0.09%
2018/04/13	0	0.00	2	10.30	10.10	-2	2,454	-0.08%
2018/03/30	2	9.80	0	0.00	9.80	2	2,785	0.07%
2018/03/23	0	0.00	30	9.37	9.40	-30	3,587	-0.84%
2018/03/15	0	0.00	2	9.98	10.00	-2	3,989	-0.05%
2018/03/13	35	9.90	0	0.00	9.85	35	3,952	0.89%
2018/03/12	0	0.00	5	9.64	9.60	-5	3,905	-0.13%
2018/03/09	0	0.00	1	9.75	9.64	-1	4,050	-0.02%
2018/03/08	5	9.52	0	0.00	9.53	5	4,076	0.12%
2018/02/27	1	9.63	1	9.73	9.58	0	4,687	0.00%
2018/02/23	2	9.30	0	0.00	9.40	2	4,775	0.04%
2018/02/21	1	9.26	0	0.00	9.32	1	4,866	0.02%
2018/02/09	2	8.60	3	8.49	8.60	-1	4,999	-0.02%
2018/02/08	1	9.00	0	0.00	9.02	1	5,019	0.02%
2018/02/01	5	10.42	0	0.00	10.25	5	5,371	0.09%
2018/01/24	0	0.00	1	10.20	10.15	-1	6,628	-0.02%
2018/01/23	7	10.25	0	0.00	10.15	7	6,663	0.11%
2018/01/16	11	10.60	0	0.00	10.55	11	6,963	0.16%
2018/01/10	0	0.00	10	10.45	10.45	-10	6,692	-0.15%