廣運 (6125)-致和-崇德券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
87.3
漲跌
▲3.1
漲幅
+3.68%
成交量
38,016張
產業
上櫃光電類股
409人加入追蹤

立即追蹤
本地時間:14:30(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

廣運 (6125)籌碼相關－致和-崇德券商分點個股進出

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

致和-崇德券商分點個股進出
致和-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6	85.70	21	85.50	87.30	-15	20,636	-0.07%
2024/04/18	25	84.68	6	85.53	84.20	19	20,040	0.09%
2024/04/17	0	0.00	14	84.52	85.00	-14	19,670	-0.07%
2024/04/16	4	75.20	2	76.50	77.30	2	19,260	0.01%
2024/04/15	6	78.62	4	78.93	78.20	2	19,208	0.01%
2024/04/12	3	81.30	0	0.00	80.00	3	19,133	0.02%
2024/04/11	4	82.53	5	81.26	81.00	-1	19,030	-0.01%
2024/04/10	4	83.33	3	82.40	82.40	1	19,007	0.01%
2024/04/09	2	83.00	1	84.70	84.50	1	18,905	0.01%
2024/04/08	8	83.38	5	84.16	84.00	3	18,859	0.02%
2024/04/03	3	81.20	2	82.60	81.20	1	19,123	0.01%
2024/04/02	2	81.35	2	81.15	80.80	0	19,179	0.00%
2024/04/01	16	83.23	0	0.00	83.00	16	19,042	0.08%
2024/03/29	3	84.87	2	83.50	82.80	1	18,968	0.01%
2024/03/28	0	0.00	3	84.23	84.50	-3	18,697	-0.02%
2024/03/27	3	85.50	1	85.70	84.00	2	18,565	0.01%
2024/03/26	26	88.41	20	88.19	82.70	6	18,330	0.03%
2024/03/25	5	86.86	27	86.30	88.40	-22	17,386	-0.13%
2024/03/22	3	78.77	3	79.87	80.40	0	16,422	0.00%
2024/03/21	7.9	80.08	1	79.70	79.00	6.9	16,345	0.04%
2024/03/20	4	79.05	2	79.40	78.60	2	16,230	0.01%
2024/03/19	5	79.84	2	79.60	78.90	3	16,135	0.02%
2024/03/18	5	80.28	4	80.85	81.50	1	16,027	0.01%
2024/03/15	3	79.37	0	0.00	80.00	3	15,920	0.02%
2024/03/14	5	79.04	6	79.07	78.90	-1	15,772	-0.01%
2024/03/13	9	81.46	3	84.17	81.70	6	15,553	0.04%
2024/03/12	13	81.77	20	82.52	83.70	-7	15,019	-0.05%
2024/03/11	13	79.32	5	79.82	79.30	8	14,608	0.05%
2024/03/08	20	80.63	7	80.46	77.80	13	14,227	0.09%
2024/03/07	16	88.72	12.4	86.53	86.10	3.6	13,955	0.03%
2024/03/06	31	93.64	8	93.23	91.50	23	13,398	0.17%
2024/03/05	7	87.41	3	86.87	87.50	4	12,482	0.03%
2024/03/04	8	89.15	6	90.05	87.60	2	12,213	0.02%
2024/03/01	16	87.41	31	87.34	86.70	-15	11,521	-0.13%
2024/02/29	5	79.60	5	81.85	85.20	0	10,326	0.00%
2024/02/27	15	78.95	3	78.47	77.50	12	9,867	0.12%
2024/02/26	1	77.10	6	79.37	81.10	-5	9,308	-0.05%
2024/02/23	6	74.48	4	75.50	73.80	2	9,099	0.02%
2024/02/22	2	77.00	3	77.13	76.50	-1	9,437	-0.01%
2024/02/21	9	77.29	8	77.63	77.40	1	9,754	0.01%
2024/02/20	4	73.85	2.1	74.13	74.70	1.9	9,647	0.02%
2024/02/19	3	75.00	13.5	73.51	74.70	-10.5	9,466	-0.11%
2024/02/16	16	69.46	19	69.03	70.80	-3	8,888	-0.03%
2024/02/15	6	64.55	27	65.65	66.20	-21	8,301	-0.25%
2024/02/05	6	61.23	7	62.04	62.00	-1	7,877	-0.01%
2024/02/02	5	62.56	10	62.95	62.90	-5	7,844	-0.06%
2024/02/01	0	0.00	1	61.40	61.50	-1	7,767	-0.01%
2024/01/31	2	61.10	1	61.40	60.70	1	7,737	0.01%
2024/01/30	3	61.47	8	61.74	60.90	-5	7,706	-0.06%
2024/01/29	0	0.00	4	59.35	59.50	-4	7,557	-0.05%
2024/01/26	2	58.50	0	0.00	58.30	2	7,559	0.03%
2024/01/25	3	59.43	0	0.00	59.30	3	7,566	0.04%
2024/01/24	4	60.90	5	60.74	60.40	-1	7,576	-0.01%
2024/01/23	2	61.05	2	60.90	60.80	0	7,604	0.00%
2024/01/22	7	61.90	6	62.58	62.40	1	7,548	0.01%
2024/01/19	3	60.77	6	60.13	60.60	-3	7,405	-0.04%
2024/01/18	3	58.27	10	58.40	57.90	-7	7,372	-0.09%
2024/01/17	1	59.30	1	61.10	58.60	0	7,378	0.00%
2024/01/15	3	60.63	5	60.56	60.00	-2	7,324	-0.03%
2024/01/12	1	58.00	0	0.00	58.00	1	7,197	0.01%
2024/01/11	0	0.00	1	59.20	59.20	-1	7,209	-0.01%
2024/01/10	6	57.55	3	57.60	58.00	3	7,240	0.04%
2024/01/09	5	57.48	1	58.40	56.50	4	7,254	0.06%
2024/01/08	3	59.57	0	0.00	58.50	3	7,235	0.04%
2024/01/05	1	59.90	0	0.00	59.80	1	7,249	0.01%
2024/01/04	4	60.80	19	60.95	60.70	-15	7,255	-0.21%
2024/01/03	0	0.00	2	63.00	62.20	-2	7,304	-0.03%
2024/01/02	0	0.00	2	63.55	63.70	-2	7,283	-0.03%
2023/12/29	14	63.97	9	63.07	63.00	5	7,191	0.07%
2023/12/28	0	0.00	7	59.57	60.80	-7	6,667	-0.10%
2023/12/27	3	56.77	2	57.10	57.10	1	6,550	0.02%
2023/12/26	0	0.00	1	57.10	57.10	-1	6,642	-0.02%
2023/12/25	2	56.75	0	0.00	56.60	2	6,791	0.03%
2023/12/22	1	57.60	0	0.00	56.90	1	6,801	0.01%
2023/12/21	1	57.10	0	0.00	56.80	1	6,822	0.01%
2023/12/20	1	57.50	0	0.00	57.90	1	6,856	0.01%
2023/12/18	2	57.45	0	0.00	57.00	2	6,970	0.03%
2023/12/14	6	59.17	1	59.80	58.60	5	7,037	0.07%
2023/12/13	6	59.85	1	58.90	58.90	5	7,051	0.07%
2023/12/12	1	60.60	0	0.00	59.60	1	7,055	0.01%
2023/12/11	2	60.80	4	61.40	61.30	-2	7,083	-0.03%
2023/12/08	5	63.68	2	62.80	62.80	3	7,100	0.04%
2023/12/07	1	63.80	0	0.00	63.30	1	7,440	0.01%
2023/12/06	4	63.90	3	64.07	64.00	1	7,583	0.01%
2023/12/05	3	63.37	1	63.00	63.00	2	7,588	0.03%
2023/12/04	2	64.95	8	66.38	64.90	-6	7,571	-0.08%
2023/12/01	4	63.45	4	63.25	64.00	0	7,145	0.00%
2023/11/30	3	62.33	2	62.30	62.90	1	7,028	0.01%
2023/11/29	3	63.10	4	63.03	61.90	-1	7,005	-0.01%
2023/11/28	7	62.34	2	61.95	62.00	5	7,004	0.07%
2023/11/27	4	63.05	15	61.40	61.50	-11	7,156	-0.15%
2023/11/24	0	0.00	5	63.40	63.30	-5	7,123	-0.07%
2023/11/23	32	63.15	10	61.79	62.20	22	6,995	0.31%
2023/11/22	10	59.78	2	60.25	59.60	8	6,820	0.12%
2023/11/21	15	62.13	16	62.00	62.00	-1	6,825	-0.01%
2023/11/20	32	58.36	17	59.01	61.30	15	6,627	0.23%
2023/11/17	6	53.53	12	51.63	55.80	-6	6,516	-0.09%
2023/11/16	9	49.92	4	50.80	50.80	5	7,145	0.07%
2023/11/15	14	50.51	0	0.00	50.20	14	7,392	0.19%
2023/11/14	1	50.60	0	0.00	50.60	1	7,693	0.01%
2023/11/13	0	0.00	10	51.20	51.00	-10	8,074	-0.12%
2023/11/10	2	50.60	0	0.00	50.70	2	8,244	0.02%
2023/11/09	10	50.00	8	50.46	49.85	2	8,532	0.02%
2023/11/06	0	0.00	4	53.00	53.30	-4	9,330	-0.04%
2023/11/03	1	52.50	2	52.55	52.50	-1	9,567	-0.01%
2023/11/01	2	51.15	0	0.00	51.10	2	10,308	0.02%
2023/10/31	0	0.00	1	51.00	49.85	-1	10,723	-0.01%
2023/10/30	2	53.30	1	52.80	52.60	1	11,077	0.01%
2023/10/26	1	54.20	0	0.00	53.00	1	11,875	0.01%
2023/10/25	4	56.40	2	56.65	55.90	2	12,230	0.02%
2023/10/24	3	55.50	2	55.55	55.90	1	13,073	0.01%
2023/10/23	2	55.05	2	55.70	54.60	0	13,559	0.00%
2023/10/19	6	55.73	1	55.40	55.70	5	14,951	0.03%
2023/10/18	1	55.20	7	55.59	55.00	-6	14,986	-0.04%
2023/10/16	0	0.00	3	58.53	58.40	-3	14,955	-0.02%
2023/10/13	1	59.10	4	60.60	59.10	-3	14,941	-0.02%
2023/10/12	1	60.00	2	60.50	60.50	-1	14,944	-0.01%
2023/10/11	1	59.40	47	59.43	59.50	-46	14,940	-0.31%
2023/10/05	0	0.00	1	63.70	63.70	-1	14,871	-0.01%
2023/10/03	11	63.46	5	62.96	62.60	6	14,915	0.04%
2023/10/02	42	65.17	2	66.50	64.80	40	15,031	0.27%
2023/09/28	2	63.00	0	0.00	64.20	2	15,080	0.01%
2023/09/27	0	0.00	4	61.28	62.00	-4	15,038	-0.03%
2023/09/22	1	60.90	2	60.75	61.40	-1	15,349	-0.01%
2023/09/21	1	59.00	1	59.10	59.50	0	15,359	0.00%
2023/09/20	0	0.00	2	61.00	60.50	-2	15,458	-0.01%
2023/09/19	0	0.00	37	60.70	60.70	-37	15,624	-0.24%
2023/09/18	4	62.15	0	0.00	61.80	4	16,630	0.02%
2023/09/15	0	0.00	4	63.65	63.40	-4	17,029	-0.02%
2023/09/14	18	63.95	3	63.50	63.10	15	17,006	0.09%
2023/09/13	24	62.68	2	62.00	62.70	22	16,985	0.13%
2023/09/12	9	61.70	5	61.58	61.50	4	17,199	0.02%
2023/09/11	12	68.43	3	68.20	68.00	9	17,018	0.05%
2023/09/08	2	76.80	1	76.00	75.50	1	17,221	0.01%
2023/09/07	3	79.00	6	79.02	78.20	-3	17,673	-0.02%
2023/09/06	6	78.78	2	79.30	78.90	4	17,953	0.02%
2023/09/01	1	78.90	2	78.80	78.90	-1	19,801	-0.01%
2023/08/31	2	79.05	4	79.33	80.90	-2	20,581	-0.01%
2023/08/30	2	77.55	3	77.83	77.20	-1	20,991	0.00%
2023/08/29	1	75.50	2	76.70	76.70	-1	21,199	0.00%
2023/08/28	4	75.90	32	76.51	75.40	-28	21,261	-0.13%
2023/08/25	4	79.83	17	78.31	80.60	-13	21,124	-0.06%
2023/08/24	15	83.68	1	83.90	80.90	14	21,174	0.07%
2023/08/23	4	82.50	67	80.91	81.50	-63	21,170	-0.30%
2023/08/22	40.3	83.54	48	83.91	84.00	-7.7	20,851	-0.04%
2023/08/21	16	79.06	10	78.12	79.50	6	20,219	0.03%
2023/08/18	17.7	74.64	40	71.13	72.30	-22.3	19,950	-0.11%
2023/08/17	106	74.34	15	74.60	75.70	91	19,720	0.46%	大買/
2023/08/16	5	71.44	53	70.38	72.50	-48	19,390	-0.25%
2023/08/15	11	71.95	1	73.60	71.80	10	19,275	0.05%
2023/08/14	55	71.82	3	72.20	71.30	52	18,967	0.27%
2023/08/11	0	0.00	4	70.05	69.80	-4	18,584	-0.02%
2023/08/10	10	67.65	3	67.30	67.00	7	18,311	0.04%
2023/08/09	2	70.60	5	71.92	70.60	-3	18,094	-0.02%
2023/08/08	7	70.99	45	69.70	69.90	-38	17,853	-0.21%
2023/08/07	78	72.44	12	68.24	72.40	66	17,630	0.37%
2023/08/04	4	68.90	10	69.42	68.30	-6	17,160	-0.03%
2023/08/02	3	72.90	7	72.73	69.30	-4	16,808	-0.02%
2023/08/01	3	77.60	20	77.17	76.90	-17	16,673	-0.10%
2023/07/31	22	82.15	26	80.33	77.50	-4	16,440	-0.02%
2023/07/28	23	83.37	131	82.72	83.30	-108	15,957	-0.68%	大賣/鉅額交易
2023/07/27	124	88.25	39	88.80	84.10	85	15,570	0.55%	大買/
2023/07/26	11	89.56	22	91.47	86.30	-11	14,726	-0.07%
2023/07/25	20	101.64	125	97.57	95.80	-105	14,249	-0.74%	大賣/鉅額交易
2023/07/24	90	102.01	5	102.90	103.50	85	13,605	0.62%
2023/07/21	0	0.00	4	91.58	96.40	-4	12,825	-0.03%
2023/07/20	0	0.00	5	85.98	89.70	-5	12,819	-0.04%
2023/07/19	0	0.00	3	81.00	81.60	-3	12,774	-0.02%
2023/07/18	0	0.00	1	81.00	81.00	-1	12,836	-0.01%
2023/07/14	0	0.00	1	79.10	79.90	-1	12,994	-0.01%
2023/07/13	0	0.00	5	78.00	77.00	-5	13,038	-0.04%
2023/07/07	6	84.52	2	86.05	83.00	4	13,183	0.03%
2023/07/06	4	84.63	14	84.80	87.50	-10	13,073	-0.08%
2023/07/05	7	80.20	1	80.10	81.30	6	13,003	0.05%
2023/07/04	31	82.40	14	77.36	81.80	17	13,031	0.13%
2023/07/03	3	72.73	1	75.10	75.60	2	12,877	0.02%
2023/06/30	25	64.17	4	66.25	68.80	21	12,849	0.16%
2023/06/29	4	62.33	19	62.01	62.60	-15	12,815	-0.12%
2023/06/28	12	61.48	6	60.79	62.10	6	12,731	0.05%
2023/06/27	4	61.08	3	61.27	58.80	1	12,580	0.01%
2023/06/26	21	65.63	25	65.44	65.30	-4	12,367	-0.03%
2023/06/21	26	62.78	3	62.63	63.50	23	11,328	0.20%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	3	46.80	1	47.90	47.85	2	10,939	0.02%
2023/06/15	10	46.10	2	46.03	46.05	8	10,667	0.07%
2023/06/14	8	45.79	17	46.16	46.00	-9	10,499	-0.09%
2023/06/13	4	44.74	5	43.97	45.30	-1	10,174	-0.01%
2023/06/12	11	43.60	44	43.11	42.75	-33	9,884	-0.33%
2023/06/09	57	44.82	57	44.70	44.70	0	9,545	0.00%
2023/06/08	26	42.75	7	42.76	42.30	19	8,808	0.22%
2023/06/07	43	42.41	10	42.17	42.20	33	8,347	0.40%
2023/06/06	12	40.58	5	40.47	41.60	7	7,586	0.09%
2023/06/05	103	39.25	15	41.39	41.50	88	6,726	1.31%	大買/
2023/06/02	10	37.65	6	37.63	37.75	4	6,135	0.07%
2023/06/01	6	33.53	7	33.56	34.35	-1	5,841	-0.02%
2023/05/31	0	0.00	3	34.35	34.50	-3	5,684	-0.05%
2023/05/30	4	34.61	1	35.25	34.60	3	5,527	0.05%
2023/05/29	4	33.95	22.2	34.21	35.10	-18.2	5,297	-0.34%
2023/05/26	13	32.73	2	32.35	32.05	11	4,943	0.22%
2023/05/25	30	32.58	38	32.50	32.65	-8	4,861	-0.16%
2023/05/24	1	30.95	0	0.00	31.35	1	4,635	0.02%
2023/05/23	3	30.32	9	30.77	30.95	-6	4,611	-0.13%
2023/05/22	1	30.20	6	30.43	30.10	-5	4,612	-0.11%
2023/05/19	3	29.85	1	29.80	29.50	2	4,557	0.04%
2023/05/18	2	29.30	0	0.00	29.40	2	4,489	0.04%
2023/05/17	0	0.00	1	29.30	29.30	-1	4,463	-0.02%
2023/05/16	1	28.80	1	28.75	28.70	0	4,410	0.00%
2023/05/15	1	28.25	0	0.00	28.25	1	4,382	0.02%
2023/05/12	1	28.60	0	28.40	28.60	1	4,397	0.02%
2023/05/11	5	28.34	0	0.00	28.30	5	4,428	0.11%
2023/05/10	4	28.80	1	29.20	29.20	3	4,405	0.07%
2023/05/09	5	29.20	0	0.00	28.65	5	4,363	0.11%
2023/05/08	5	30.05	4	29.63	29.35	1	4,261	0.02%
2023/05/05	0	0.00	2	32.38	32.60	-2	3,986	-0.05%
2023/05/04	0	0.00	1	31.80	31.85	-1	3,887	-0.03%
2023/05/03	1	31.60	0	0.00	31.50	1	3,882	0.03%
2023/05/02	0	0.00	0	31.55	31.75	0	3,932	0.00%
2023/04/28	0	0.00	1	31.75	31.70	-1	3,923	-0.03%
2023/04/26	2	30.95	0	0.00	30.90	2	3,868	0.05%
2023/04/25	7	31.73	0	0.00	30.90	7	3,856	0.18%
2023/04/24	0	0.00	5	31.40	31.35	-5	3,790	-0.13%
2023/04/21	3	31.47	7	31.31	31.35	-4	3,767	-0.11%
2023/04/20	0	0.00	1	31.60	31.10	-1	3,674	-0.03%
2023/04/19	4	32.16	5	32.45	32.05	-1	3,592	-0.03%
2023/04/18	0	0.00	1	31.40	31.50	-1	3,436	-0.03%
2023/04/17	4	31.78	1	31.50	31.50	3	3,365	0.09%
2023/04/14	1	30.80	1	30.85	31.20	0	3,253	0.00%
2023/04/13	6	30.83	4	31.03	31.20	2	3,171	0.06%
2023/04/11	2	30.55	10	30.40	30.20	-8	2,980	-0.27%
2023/04/10	0	0.00	11	30.69	30.70	-11	2,917	-0.38%
2023/04/07	1	30.15	2	30.00	29.90	-1	2,834	-0.04%
2023/03/31	2	29.20	16	29.15	29.05	-14	2,708	-0.52%
2023/03/30	6	29.27	11	29.29	29.50	-5	2,665	-0.19%
2023/03/27	2	29.40	2	29.45	29.30	0	2,527	0.00%
2023/03/24	2	29.05	4	29.20	29.15	-2	2,521	-0.08%
2023/03/22	0	0.00	1	30.30	29.35	-1	2,487	-0.04%
2023/03/21	0	0.00	2	29.60	29.50	-2	2,414	-0.08%
2023/03/20	3	29.30	7	29.58	29.45	-4	2,387	-0.17%
2023/03/17	0	0.00	3	29.03	29.10	-3	2,415	-0.12%
2023/03/16	0	0.00	60	28.98	28.30	-60	2,370	-2.53%
2023/03/15	61	29.55	14	29.44	29.35	47	2,328	2.02%
2023/03/14	0	0.00	2	28.15	28.05	-2	2,136	-0.09%
2023/03/13	0	0.00	2	27.10	27.65	-2	2,243	-0.09%
2023/03/10	3	27.77	1	28.20	27.75	2	2,264	0.09%
2023/03/09	4	28.80	1	29.25	28.60	3	2,265	0.13%
2023/03/08	6	28.53	8	28.43	28.70	-2	2,226	-0.09%
2023/03/07	5	27.90	6	28.17	28.00	-1	2,162	-0.05%
2023/03/06	5	27.70	1	27.70	27.70	4	2,137	0.19%
2023/03/03	2	27.55	1	27.60	27.55	1	2,134	0.05%
2023/03/01	4	27.70	1	27.75	27.65	3	2,139	0.14%
2023/02/24	0	0.00	5	27.55	27.80	-5	2,112	-0.24%
2023/02/23	11	27.99	3	27.82	27.70	8	2,112	0.38%
2023/02/22	1	27.10	4	27.61	27.75	-3	2,077	-0.14%
2023/02/21	0	0.00	9	27.42	27.35	-9	2,050	-0.44%
2023/02/20	10	27.62	0	0.00	27.65	10	2,045	0.49%
2023/02/14	0	0.00	3	26.55	26.45	-3	2,050	-0.15%
2023/02/13	0	0.00	4	26.28	26.35	-4	2,074	-0.19%
2023/02/10	0	0.00	5	26.50	26.25	-5	2,101	-0.24%
2023/02/09	5	26.88	2	27.15	27.15	3	2,124	0.14%
2023/02/08	6	26.94	5	26.86	26.80	1	2,102	0.05%
2023/02/02	2	26.55	0	0.00	26.60	2	2,203	0.09%
2023/01/31	2	26.40	2	26.50	26.60	0	2,226	0.00%
2023/01/30	2	25.80	0	0.00	25.90	2	2,175	0.09%
2023/01/11	0	0.00	1	25.65	25.65	-1	2,249	-0.04%
2023/01/09	0	0.00	1	25.85	25.85	-1	2,296	-0.04%
2023/01/03	0	0.00	7	25.30	25.40	-7	2,509	-0.28%
2022/12/28	0	0.00	2	25.65	25.50	-2	2,712	-0.07%
2022/12/27	0	0.00	1	26.20	26.05	-1	2,795	-0.04%
2022/12/26	1	26.35	1	26.35	26.20	0	2,813	0.00%
2022/12/20	0	0.00	37	25.10	24.95	-37	2,946	-1.26%
2022/12/19	0	0.00	1	26.10	25.95	-1	2,990	-0.03%
2022/12/15	2	27.00	5	26.80	26.80	-3	3,042	-0.10%
2022/12/14	6	26.81	1	26.55	26.90	5	3,175	0.16%
2022/12/12	0	0.00	5	26.30	26.30	-5	3,184	-0.16%
2022/12/09	0	0.00	1	26.70	26.70	-1	3,240	-0.03%
2022/12/08	1	26.20	0	0.00	26.35	1	3,282	0.03%
2022/12/06	0	0.00	2	26.68	26.95	-2	3,346	-0.06%
2022/12/05	11	27.41	11	27.17	27.35	0	3,350	0.00%
2022/12/02	0	0.00	2	26.40	26.65	-2	3,290	-0.06%
2022/12/01	0	0.00	10	26.23	26.15	-10	3,290	-0.30%
2022/11/30	6	26.08	0	0.00	25.95	6	3,348	0.18%
2022/11/28	0	0.00	1	25.50	25.50	-1	3,541	-0.03%
2022/11/25	2	25.40	0	0.00	25.30	2	3,776	0.05%
2022/11/23	3	25.30	0	0.00	25.55	3	4,204	0.07%
2022/11/22	1	25.05	0	0.00	25.00	1	4,259	0.02%
2022/11/21	0	0.00	3	25.93	25.35	-3	4,390	-0.07%
2022/11/18	2	25.85	1	25.75	25.90	1	4,731	0.02%
2022/11/17	1	25.50	0	0.00	25.65	1	4,772	0.02%
2022/11/16	0	0.00	1	25.10	25.05	-1	4,823	-0.02%
2022/11/11	2	25.30	0	0.00	25.00	2	5,368	0.04%
2022/11/07	1	25.00	0	0.00	24.90	1	5,645	0.02%
2022/11/04	0	0.00	5	25.20	25.40	-5	5,672	-0.09%
2022/11/03	2	25.03	0	0.00	25.20	2	5,714	0.03%
2022/11/01	19	24.86	0	0.00	24.75	19	5,819	0.33%
2022/10/31	1	24.15	0	0.00	24.15	1	5,742	0.02%
2022/10/28	0	0.00	2	23.75	23.55	-2	5,755	-0.03%
2022/10/27	0	0.00	1	23.60	24.30	-1	5,750	-0.02%
2022/10/26	6	23.41	1	23.45	23.25	5	5,776	0.09%
2022/10/24	1	24.45	0	0.00	24.40	1	5,981	0.02%
2022/10/21	0	0.00	19	24.25	24.05	-19	6,047	-0.31%
2022/10/20	18	24.60	0	0.00	24.55	18	6,078	0.30%
2022/10/19	1	25.55	18	25.56	25.10	-17	6,126	-0.28%
2022/10/18	1	25.20	0	0.00	25.30	1	6,122	0.02%
2022/10/17	18	24.43	5	24.35	24.90	13	6,138	0.21%
2022/10/14	8	25.18	0	0.00	25.45	8	6,192	0.13%
2022/10/12	7	25.75	0	0.00	25.65	7	6,288	0.11%
2022/10/11	6	25.98	1	26.80	25.95	5	6,412	0.08%
2022/10/05	2	28.85	1	29.20	28.40	1	6,639	0.02%
2022/10/04	7	28.63	1	28.75	28.80	6	6,554	0.09%
2022/10/03	2	27.10	1	27.10	27.00	1	6,567	0.02%
2022/09/29	3	27.70	0	0.00	27.55	3	6,601	0.05%
2022/09/28	1	28.45	20	27.89	27.10	-19	6,613	-0.29%
2022/09/27	19	28.78	1	29.25	29.00	18	6,779	0.27%
2022/09/26	5	29.60	0	0.00	29.25	5	6,818	0.07%
2022/09/21	3	32.15	0	0.00	31.30	3	7,035	0.04%
2022/09/20	0	0.00	2	31.70	31.85	-2	7,069	-0.03%
2022/09/19	1	31.30	0	0.00	31.35	1	7,233	0.01%
2022/09/16	3	32.38	20	32.08	31.65	-17	7,247	-0.23%
2022/09/15	3	33.03	25	33.37	32.50	-22	7,191	-0.31%
2022/09/14	2	33.15	2	33.05	33.15	0	7,084	0.00%
2022/09/13	27	32.85	5	32.62	32.75	22	7,032	0.31%
2022/09/12	2	33.05	1	33.15	32.65	1	7,037	0.01%
2022/09/08	20	32.85	9	32.91	32.75	11	7,043	0.16%
2022/09/07	0	0.00	1	31.55	32.00	-1	7,020	-0.01%
2022/09/06	1	31.55	0	0.00	31.70	1	7,026	0.01%
2022/09/05	2	32.63	0	0.00	32.55	2	6,985	0.03%
2022/09/02	0	0.00	23	32.58	32.50	-23	6,875	-0.33%
2022/09/01	24.2	33.32	21	33.46	32.90	3.2	6,832	0.05%
2022/08/31	4	32.73	38	32.82	33.40	-34	6,709	-0.51%
2022/08/30	5	31.96	9	32.27	32.70	-4	6,537	-0.06%
2022/08/29	0	0.00	1	30.15	30.70	-1	6,330	-0.02%
2022/08/26	33	31.45	10	32.00	31.15	23	6,281	0.37%
2022/08/25	40	32.00	33	31.91	32.05	7	6,172	0.11%
2022/08/24	15	31.95	0	0.00	31.55	15	5,839	0.26%
2022/08/23	1	31.10	21	31.36	31.35	-20	5,778	-0.35%
2022/08/22	32	32.04	41	31.82	32.25	-9	5,735	-0.16%
2022/08/19	1	31.35	6	31.42	31.95	-5	5,510	-0.09%
2022/08/18	0	0.00	2	30.00	30.15	-2	5,293	-0.04%
2022/08/17	1	29.70	1	29.65	29.65	0	5,345	0.00%
2022/08/16	29.3	30.14	3	30.70	29.70	26.3	5,316	0.49%
2022/08/15	0	0.00	31	30.31	30.50	-31	5,074	-0.61%
2022/08/12	0	0.00	1	30.35	30.05	-1	5,024	-0.02%
2022/08/11	12	30.10	4	29.99	29.85	8	4,987	0.16%
2022/08/10	33	29.83	26	29.55	29.55	7	4,904	0.14%
2022/08/09	6	29.32	2	29.63	29.75	4	4,841	0.08%
2022/08/08	1	28.80	0	0.00	28.75	1	4,707	0.02%
2022/08/04	5	28.00	1	27.70	28.00	4	4,658	0.09%
2022/08/03	8	28.13	2	27.95	27.85	6	4,625	0.13%
2022/08/02	10	28.20	40	28.49	28.40	-30	4,589	-0.65%
2022/08/01	7	29.77	1	29.50	29.20	6	4,547	0.13%
2022/07/29	47	30.36	3	30.62	30.35	44	4,473	0.98%
2022/07/28	11	30.22	9	30.34	30.30	2	4,297	0.05%
2022/07/27	2	29.68	3	29.95	29.95	-1	4,222	-0.02%
2022/07/26	4	29.65	3	29.77	29.80	1	4,174	0.02%
2022/07/25	2	29.60	1	29.75	29.60	1	4,101	0.02%
2022/07/22	4	30.06	0	0.00	29.70	4	4,073	0.10%
2022/07/21	0	0.00	1	30.20	29.90	-1	4,049	-0.02%
2022/07/20	0	0.00	11.2	30.63	30.35	-11.2	3,972	-0.28%
2022/07/19	0	0.00	24	29.66	29.80	-24	3,873	-0.62%
2022/07/18	22	28.35	8	29.39	29.40	14	3,783	0.37%
2022/07/15	1	27.40	2	27.85	28.00	-1	3,622	-0.03%
2022/07/14	6	27.39	1	27.40	27.70	5	3,502	0.14%
2022/07/13	4	26.81	1	26.90	26.95	3	3,340	0.09%
2022/07/12	8	26.18	6	25.76	25.75	2	3,264	0.06%
2022/07/11	8	28.76	2	28.10	28.10	6	3,209	0.19%
2022/07/08	4	27.03	4	27.35	27.40	0	3,106	0.00%
2022/07/05	6	26.75	1	26.40	26.30	5	2,977	0.17%
2022/07/04	1	29.35	1	29.80	29.10	0	2,754	0.00%
2022/07/01	12	29.33	0	0.00	28.55	12	2,680	0.45%
2022/06/30	0	0.00	12	30.37	30.35	-12	2,549	-0.47%
2022/06/29	0	0.00	1	30.45	30.95	-1	2,437	-0.04%
2022/06/28	13	29.83	3	30.37	30.65	10	2,326	0.43%
2022/06/27	1	30.10	13	30.22	30.05	-12	2,151	-0.56%
2022/06/24	0	0.00	1	28.45	28.00	-1	1,970	-0.05%
2022/06/23	1	28.20	1	27.80	27.85	0	1,928	0.00%
2022/06/21	0	0.00	1	27.30	27.80	-1	1,921	-0.05%
2022/06/16	0.1	26.90	0	0.00	27.10	0.1	1,801	0.01%
2022/06/15	0.1	28.05	0	0.00	28.05	0.1	1,760	0.01%
2022/06/13	1	28.10	2	27.85	28.00	-1	1,803	-0.06%
2022/06/10	3	27.87	1	27.95	28.00	2	1,773	0.11%
2022/06/09	0	0.00	5	27.77	27.75	-5	1,728	-0.29%
2022/06/08	1	27.15	3	27.08	27.10	-2	1,609	-0.12%
2022/06/07	1	26.95	0	0.00	26.75	1	1,643	0.06%
2022/06/06	0	0.00	1	26.65	26.60	-1	1,658	-0.06%
2022/06/02	3	26.73	3	26.67	26.65	0	1,661	0.00%
2022/06/01	0	0.00	1	26.50	26.45	-1	1,660	-0.06%
2022/05/31	1	26.35	0	0.00	26.40	1	1,677	0.06%
2022/05/30	0	0.00	2	26.28	26.50	-2	1,671	-0.12%
2022/05/27	1	25.95	3	25.82	25.80	-2	1,647	-0.12%
2022/05/26	1	25.45	1	25.20	25.90	0	1,705	0.00%
2022/05/25	4	25.89	4	25.44	25.40	0	1,690	0.00%
2022/05/24	0	0.00	1	25.10	25.00	-1	1,749	-0.06%
2022/05/23	1	25.00	0	0.00	25.00	1	1,815	0.06%
2022/05/19	0	0.00	1	24.30	24.40	-1	1,891	-0.05%
2022/05/18	0	0.00	1	24.30	24.25	-1	2,091	-0.05%
2022/05/17	0	0.00	1	23.65	23.90	-1	2,300	-0.04%
2022/05/16	1	23.05	0	0.00	23.05	1	2,347	0.04%
2022/05/04	0	0.00	2	23.45	23.50	-2	2,452	-0.08%
2022/05/03	1	23.10	1	23.35	23.10	0	2,501	0.00%
2022/04/28	2	23.10	1	23.15	23.30	1	2,606	0.04%
2022/04/25	2	23.83	0	0.00	23.85	2	2,750	0.07%
2022/04/22	1	24.20	2	24.30	24.25	-1	2,824	-0.04%
2022/04/20	0	0.00	1	24.65	24.65	-1	2,886	-0.03%
2022/04/18	1	24.15	0	0.00	24.10	1	2,987	0.03%
2022/04/15	4	24.45	1	24.55	24.60	3	3,125	0.10%
2022/04/14	0	0.00	10	24.70	24.75	-10	3,180	-0.31%
2022/04/13	1	24.25	1	24.65	24.65	0	3,221	0.00%
2022/04/12	10	24.05	0	0.00	24.05	10	3,359	0.30%
2022/04/08	1	25.00	0	0.00	25.20	1	3,899	0.03%
2022/04/01	1	25.90	0	0.00	25.90	1	4,586	0.02%
2022/03/24	0	0.00	10	26.60	26.65	-10	4,645	-0.22%
2022/03/23	1	26.50	0	0.00	26.25	1	4,641	0.02%
2022/03/17	13	26.49	3	26.38	26.20	10	4,800	0.21%
2022/03/16	0	0.00	1	25.55	25.55	-1	4,697	-0.02%
2022/03/14	1	25.80	0	0.00	25.80	1	4,732	0.02%
2022/03/11	1	25.80	0	0.00	25.70	1	4,739	0.02%
2022/03/10	0	0.00	1	26.15	25.80	-1	4,732	-0.02%
2022/03/09	3	24.62	1	25.05	24.70	2	4,690	0.04%
2022/03/08	1	24.45	0	0.00	23.55	1	4,670	0.02%
2022/03/04	1	25.85	0	0.00	25.85	1	4,632	0.02%
2022/03/03	0	0.00	1	26.05	25.80	-1	4,610	-0.02%
2022/03/01	2	26.00	1	26.05	26.00	1	4,646	0.02%
2022/02/25	1	25.30	0	0.00	25.60	1	4,582	0.02%
2022/02/24	4	26.60	3	26.00	25.90	1	4,501	0.02%
2022/02/22	0	0.00	6	25.90	25.85	-6	4,351	-0.14%
2022/02/21	0	0.00	1	26.70	26.55	-1	4,480	-0.02%
2022/02/18	12	27.15	14	27.05	27.20	-2	4,619	-0.04%
2022/02/17	13	27.11	1	25.95	26.70	12	4,659	0.26%
2022/02/15	0	0.00	1	26.20	26.05	-1	4,714	-0.02%
2022/02/09	1	26.90	0	0.00	26.80	1	4,748	0.02%
2022/01/24	0	0.00	1	26.60	26.80	-1	5,185	-0.02%
2022/01/21	1	27.45	0	0.00	27.10	1	5,563	0.02%
2022/01/20	1	27.40	0	0.00	27.30	1	5,529	0.02%
2022/01/19	0	0.00	1	27.85	27.95	-1	5,495	-0.02%
2022/01/18	0	0.00	2	27.90	27.35	-2	5,466	-0.04%
2022/01/17	1	28.10	0	0.00	27.85	1	5,477	0.02%
2022/01/13	1	27.70	0	0.00	27.70	1	5,414	0.02%
2022/01/11	2	28.50	0	0.00	28.45	2	5,429	0.04%
2022/01/10	1	27.55	3	29.02	28.70	-2	5,401	-0.04%
2022/01/07	10	28.95	17	27.76	27.55	-7	5,316	-0.13%
2022/01/05	2	28.55	1	28.40	28.80	1	5,455	0.02%
2022/01/04	2	28.65	9	29.05	29.30	-7	5,337	-0.13%
2022/01/03	9	29.32	7	30.09	28.50	2	5,174	0.04%
2021/12/30	0	0.00	11	28.40	28.40	-11	4,886	-0.23%
2021/12/29	6	28.34	5	28.45	28.55	1	4,837	0.02%
2021/12/28	6	28.18	1	28.15	28.40	5	4,602	0.11%
2021/12/27	10	26.80	0	0.00	27.00	10	4,368	0.23%
2021/12/10	0	0.00	1	26.45	26.40	-1	5,943	-0.02%
2021/12/07	0	0.00	10	26.10	26.10	-10	5,920	-0.17%
2021/12/01	1	26.20	0	0.00	26.40	1	6,112	0.02%
2021/11/30	0	0.00	10	26.42	26.40	-10	6,272	-0.16%
2021/11/29	1	26.20	1	25.65	26.25	0	6,314	0.00%
2021/11/25	1	26.95	0	0.00	26.75	1	6,335	0.02%
2021/11/18	1	27.30	1	27.55	27.45	0	6,548	0.00%
2021/11/16	1	29.15	7	28.79	28.25	-6	6,195	-0.10%
2021/11/15	13	28.15	3	28.10	28.25	10	5,960	0.17%
2021/11/10	0	0.00	1	27.10	26.95	-1	5,694	-0.02%
2021/11/09	0	0.00	0.9	26.70	26.65	-0.9	5,720	-0.02%
2021/11/03	1	26.40	0	0.00	27.00	1	5,932	0.02%
2021/11/02	0	0.00	2	27.05	26.60	-2	6,019	-0.03%
2021/11/01	1	28.60	2	27.95	27.65	-1	5,992	-0.02%
2021/10/29	4	27.70	3	26.53	27.80	1	5,863	0.02%
2021/10/26	0	0.00	11	26.50	26.20	-11	6,036	-0.18%
2021/10/21	0	0.00	3	26.50	26.40	-3	6,048	-0.05%
2021/10/14	0	0.00	1	27.20	26.55	-1	6,182	-0.02%
2021/10/13	16	26.69	10	26.17	27.35	6	6,140	0.10%
2021/10/07	3	26.77	0	0.00	26.75	3	6,188	0.05%
2021/10/06	0	0.00	20	25.80	25.80	-20	6,134	-0.33%
2021/10/04	2	26.40	3	26.28	26.05	-1	6,021	-0.02%
2021/10/01	10	27.15	20	26.80	26.55	-10	5,962	-0.17%
2021/09/30	2	27.55	1	27.55	27.75	1	5,796	0.02%
2021/09/29	20	28.51	1	28.70	28.30	19	5,625	0.34%
2021/09/28	31.7	28.35	14	28.16	29.15	17.7	5,360	0.33%
2021/09/27	9	28.81	12	28.65	28.55	-3	5,168	-0.06%
2021/09/24	5	26.81	11	27.45	27.85	-6	4,704	-0.13%
2021/09/23	0	0.00	9	25.54	26.25	-9	4,262	-0.21%
2021/09/22	4	24.40	0	0.00	24.50	4	4,159	0.10%
2021/09/17	2	25.08	0	0.00	25.20	2	4,148	0.05%
2021/09/16	8	25.66	1	25.85	25.50	7	4,137	0.17%
2021/09/15	1	25.15	5	25.99	26.50	-4	4,097	-0.10%
2021/09/14	4	25.08	0	0.00	25.15	4	4,054	0.10%
2021/09/13	1	25.25	0	0.00	25.35	1	4,052	0.02%
2021/09/10	3	26.75	0	0.00	26.90	3	4,047	0.07%
2021/09/08	25	26.96	8	26.98	26.35	17	3,970	0.43%
2021/09/07	1	27.30	0	0.00	26.95	1	3,841	0.03%
2021/09/06	8.2	27.69	2	26.98	26.85	6.2	3,802	0.16%
2021/09/03	4	27.60	2	27.75	27.70	2	3,735	0.05%
2021/09/02	7	27.42	2	27.25	26.85	5	3,561	0.14%
2021/09/01	2	26.90	1	27.00	27.15	1	3,490	0.03%
2021/08/31	3	26.30	4	26.64	27.15	-1	3,446	-0.03%
2021/08/30	6	26.96	4	26.83	26.60	2	3,386	0.06%
2021/08/27	2	24.15	11	24.92	25.35	-9	3,222	-0.28%
2021/08/26	8	24.01	1	24.20	24.20	7	3,119	0.22%
2021/08/25	1	23.80	1	23.85	23.85	0	3,083	0.00%
2021/08/24	1	22.75	0	0.00	22.75	1	3,037	0.03%
2021/08/18	1	22.05	1	22.75	23.15	0	3,013	0.00%
2021/08/16	1	24.00	0	0.00	23.90	1	2,965	0.03%
2021/08/13	0	0.00	2	24.80	25.05	-2	2,944	-0.07%
2021/08/12	1	24.90	1	24.95	24.90	0	2,906	0.00%
2021/08/11	2	24.53	2	24.63	24.00	0	2,896	0.00%
2021/08/10	2	25.48	7	25.89	25.35	-5	2,843	-0.18%
2021/08/09	4	27.85	3	28.25	28.15	1	2,685	0.04%
2021/08/06	1	27.90	17	27.96	28.15	-16	2,582	-0.62%
2021/08/04	2	28.55	4	28.36	27.60	-2	2,477	-0.08%
2021/08/03	0	0.00	31	28.11	28.15	-31	2,420	-1.28%
2021/08/02	1	27.95	35	28.23	28.10	-34	2,336	-1.46%
2021/07/30	17	26.35	10	26.66	26.90	7	2,006	0.35%
2021/07/29	0	0.00	5	24.69	25.10	-5	1,825	-0.27%
2021/07/28	2	23.38	1	23.90	23.70	1	1,765	0.06%
2021/07/27	5	23.84	2	24.30	24.30	3	1,782	0.17%
2021/07/23	0	0.00	5	25.39	25.20	-5	1,739	-0.29%
2021/07/20	0	0.00	1	24.15	24.15	-1	1,581	-0.06%
2021/07/19	0	0.00	3	25.02	24.85	-3	1,566	-0.19%
2021/07/16	2	23.85	0	0.00	23.80	2	1,532	0.13%
2021/07/15	1	24.50	40	24.17	24.50	-39	1,480	-2.63%
2021/07/14	5	21.75	2	22.30	22.30	3	1,353	0.22%
2021/07/13	1	22.05	0	0.00	22.05	1	1,368	0.07%
2021/07/12	1	22.25	3	22.60	22.40	-2	1,421	-0.14%
2021/07/08	4	22.36	0	0.00	22.35	4	1,470	0.27%
2021/07/07	5	22.58	6	22.45	22.45	-1	1,494	-0.07%
2021/07/06	2	22.70	0	0.00	22.65	2	1,542	0.13%
2021/07/05	3	22.68	0	0.00	22.85	3	1,615	0.19%
2021/07/01	7	22.81	0	0.00	22.55	7	1,775	0.39%
2021/06/30	0	0.00	2	23.13	22.70	-2	1,822	-0.11%
2021/06/29	2	22.70	0	0.00	22.65	2	1,815	0.11%
2021/06/24	3	22.72	0	0.00	22.75	3	1,968	0.15%
2021/06/23	3	22.75	0	0.00	22.65	3	1,978	0.15%
2021/06/21	0	0.00	4	23.00	22.90	-4	2,014	-0.20%
2021/06/18	2	22.50	0	0.00	22.40	2	2,087	0.10%
2021/06/17	2	22.63	0	0.00	22.60	2	2,225	0.09%
2021/06/16	0	0.00	3	23.00	22.85	-3	2,285	-0.13%
2021/06/15	1	22.45	0	0.00	22.65	1	2,347	0.04%
2021/06/11	1	22.50	2	22.80	22.70	-1	2,385	-0.04%
2021/06/10	1	22.40	0	0.00	22.50	1	2,427	0.04%
2021/06/07	2	22.48	0	0.00	22.75	2	2,540	0.08%
2021/06/04	6	22.81	0	0.00	22.80	6	2,562	0.23%
2021/06/03	3	23.02	0	0.00	23.00	3	2,605	0.12%
2021/06/02	1	22.90	0	0.00	23.05	1	2,724	0.04%
2021/06/01	0	0.00	2	23.38	23.40	-2	2,912	-0.07%
2021/05/28	0	0.00	6	23.00	22.90	-6	2,994	-0.20%
2021/05/27	3	22.80	0	0.00	22.65	3	3,045	0.10%
2021/05/26	0	0.00	2	22.85	23.00	-2	3,064	-0.07%
2021/05/24	1	22.40	0	0.00	22.40	1	3,103	0.03%
2021/05/20	1	22.25	1	22.70	22.05	0	3,163	0.00%
2021/05/19	0	0.00	3	22.30	22.55	-3	3,188	-0.09%
2021/05/18	0	0.00	1	20.55	20.95	-1	3,230	-0.03%
2021/05/17	7	19.75	0	0.00	19.05	7	3,249	0.22%
2021/05/14	6	21.23	1	22.60	21.10	5	3,230	0.15%
2021/05/13	1	21.65	0	0.00	21.60	1	3,245	0.03%
2021/05/12	3	21.77	3	21.90	21.65	0	3,244	0.00%
2021/05/11	1	23.65	0	0.00	23.15	1	3,236	0.03%
2021/05/10	4	24.73	0	0.00	24.65	4	3,414	0.12%
2021/05/07	0	0.00	1	25.20	25.30	-1	3,483	-0.03%
2021/05/06	3	24.58	0	0.00	24.65	3	3,831	0.08%
2021/05/04	6	25.42	1	24.95	24.55	5	3,885	0.13%
2021/05/03	4	26.40	0	0.00	26.20	4	3,880	0.10%
2021/04/29	1	26.85	0	0.00	27.15	1	3,896	0.03%
2021/04/28	2	27.05	0	0.00	27.00	2	3,913	0.05%
2021/04/27	3	26.70	9	27.13	27.30	-6	3,979	-0.15%
2021/04/26	1	26.90	2	26.95	26.70	-1	4,111	-0.02%
2021/04/23	9	26.34	1	26.80	26.60	8	4,347	0.18%
2021/04/22	27	27.13	0	0.00	26.50	27	4,470	0.60%
2021/04/21	7	27.40	0	0.00	27.35	7	4,492	0.16%
2021/04/20	6	27.41	0	0.00	27.40	6	4,600	0.13%
2021/04/19	27	27.36	0	0.00	27.35	27	4,664	0.58%
2021/04/16	2	27.68	1	28.50	27.85	1	4,641	0.02%
2021/04/15	5	27.80	3	27.97	27.95	2	4,640	0.04%
2021/04/14	13	27.43	4	28.00	28.00	9	4,652	0.19%
2021/04/13	1	28.15	1	29.00	28.15	0	4,708	0.00%
2021/04/12	2	28.80	0	0.00	28.60	2	4,695	0.04%
2021/04/09	0	0.00	3	29.10	29.00	-3	4,678	-0.06%
2021/04/08	0	0.00	14	28.68	28.85	-14	4,623	-0.30%
2021/04/07	0	0.00	16	28.05	28.05	-16	4,576	-0.35%
2021/04/06	3	26.92	8	27.63	27.55	-5	4,543	-0.11%
2021/04/01	7	26.95	0	0.00	26.90	7	4,543	0.15%
2021/03/31	11	27.00	0	0.00	27.20	11	4,545	0.24%
2021/03/30	0	0.00	1	27.50	27.40	-1	4,525	-0.02%
2021/03/29	0	0.00	11	27.87	27.70	-11	4,484	-0.25%
2021/03/26	0	0.00	3	27.55	27.55	-3	4,486	-0.07%
2021/03/25	13	27.05	0	0.00	27.35	13	4,500	0.29%
2021/03/24	10	27.08	0	0.00	27.05	10	4,528	0.22%
2021/03/23	11	27.42	5	27.80	27.10	6	4,538	0.13%
2021/03/22	2	28.58	9	28.88	28.45	-7	4,594	-0.15%
2021/03/19	1	28.55	3	28.60	28.25	-2	4,500	-0.04%
2021/03/18	1	28.95	14	28.62	28.35	-13	4,466	-0.29%
2021/03/17	1	28.15	1	27.90	27.90	0	4,447	0.00%
2021/03/16	0	0.00	8	28.18	28.25	-8	4,543	-0.18%
2021/03/15	6	27.64	10	27.80	27.85	-4	4,656	-0.09%
2021/03/12	1	27.20	1	26.90	27.10	0	4,636	0.00%
2021/03/11	0	0.00	4	26.90	26.95	-4	4,675	-0.09%
2021/03/10	2	26.25	0	0.00	26.50	2	4,708	0.04%
2021/03/09	6	26.29	0	0.00	26.20	6	4,746	0.13%
2021/03/08	3	26.83	2	27.75	27.00	1	4,793	0.02%
2021/03/05	0	0.00	21	27.32	27.60	-21	4,795	-0.44%
2021/03/04	1	25.80	13	26.38	26.75	-12	4,666	-0.26%
2021/03/03	4	25.65	0	0.00	25.90	4	4,671	0.09%
2021/03/02	4	25.80	5	26.63	25.95	-1	4,758	-0.02%
2021/02/26	0	0.00	2	25.98	25.95	-2	5,021	-0.04%
2021/02/25	0	0.00	2	25.73	25.70	-2	5,065	-0.04%
2021/02/24	0	0.00	2	25.20	25.15	-2	5,103	-0.04%
2021/02/23	3	25.10	0	0.00	25.15	3	5,275	0.06%
2021/02/22	0	0.00	2	25.83	25.55	-2	5,716	-0.03%
2021/02/19	0	0.00	9	25.54	25.70	-9	5,983	-0.15%
2021/02/18	0	0.00	8	25.12	25.50	-8	6,045	-0.13%
2021/02/17	1	23.50	4	24.23	24.25	-3	6,075	-0.05%
2021/02/05	2	23.43	0	0.00	23.50	2	6,088	0.03%
2021/02/04	1	23.50	0	0.00	23.50	1	6,153	0.02%
2021/02/03	0	0.00	3	23.93	23.85	-3	6,183	-0.05%
2021/02/02	3	22.73	6	23.21	23.60	-3	6,271	-0.05%
2021/02/01	8	23.14	1	23.40	22.50	7	6,330	0.11%
2021/01/29	5	23.73	0	0.00	23.50	5	6,210	0.08%
2021/01/28	2	23.55	5	24.20	23.55	-3	6,283	-0.05%
2021/01/27	0	0.00	1	23.45	23.60	-1	6,041	-0.02%
2021/01/26	1	22.80	0	0.00	22.80	1	6,145	0.02%
2021/01/25	3	23.33	1	23.85	23.55	2	6,259	0.03%
2021/01/22	3	23.70	0	0.00	24.00	3	6,440	0.05%
2021/01/20	2	24.13	0	0.00	23.50	2	7,039	0.03%
2021/01/19	7	24.56	0	0.00	24.45	7	7,090	0.10%
2021/01/18	4	24.06	11	24.95	25.65	-7	7,289	-0.10%
2021/01/15	13	24.91	0	0.00	24.50	13	7,472	0.17%
2021/01/14	0	0.00	2	26.53	26.10	-2	7,616	-0.03%
2021/01/13	33	26.45	1	26.25	26.00	32	7,644	0.42%
2021/01/12	37	27.78	0	0.00	27.25	37	7,628	0.49%
2020/12/24	2	29.70	0	0.00	29.40	2	9,529	0.02%
2020/12/23	0	0.00	3	29.27	29.30	-3	9,655	-0.03%
2020/12/22	3	28.25	0	0.00	28.25	3	10,782	0.03%
2020/12/18	3	29.05	0	0.00	29.40	3	11,095	0.03%
2020/12/16	11	30.41	1	30.75	30.15	10	11,178	0.09%
2020/12/14	10	29.00	0	0.00	29.20	10	11,272	0.09%
2020/12/11	2	29.85	0	0.00	29.15	2	11,322	0.02%
2020/12/09	1	30.80	12	30.32	30.75	-11	11,468	-0.10%
2020/12/08	0	0.00	4	29.14	29.00	-4	11,434	-0.03%
2020/12/07	4	28.11	4	28.93	28.90	0	11,492	0.00%
2020/12/04	4	28.53	1	28.50	28.60	3	11,589	0.03%
2020/12/03	0	0.00	5	28.91	28.80	-5	11,760	-0.04%
2020/12/02	10	28.47	0	0.00	28.45	10	11,930	0.08%
2020/12/01	6	28.34	12	29.15	29.35	-6	12,367	-0.05%
2020/11/30	13	28.72	0	0.00	28.60	13	12,822	0.10%
2020/11/24	20	30.60	0	0.00	30.50	20	13,074	0.15%
2020/11/23	12	30.66	0	0.00	30.80	12	13,164	0.09%
2020/11/20	10	30.88	0	0.00	30.80	10	13,861	0.07%
2020/11/18	0	0.00	2	34.70	32.55	-2	13,522	-0.01%
2020/11/16	0	0.00	0	36.75	36.80	0	13,678	0.00%
2020/11/09	1	37.50	1	37.25	37.25	0	14,931	0.00%
2020/11/06	1	36.95	0	0.00	36.15	1	15,233	0.01%
2020/11/03	2	36.70	0	0.00	37.20	2	16,057	0.01%
2020/11/02	0	0.00	1	36.25	36.10	-1	16,099	-0.01%
2020/10/30	5	36.70	0	0.00	36.55	5	16,172	0.03%
2020/10/28	7	38.09	3	36.90	37.05	4	15,940	0.03%
2020/10/23	0	0.00	10	34.79	36.00	-10	15,291	-0.07%
2020/10/22	7	33.48	6	33.98	33.00	1	14,867	0.01%
2020/10/19	0	0.00	1	32.60	32.65	-1	14,460	-0.01%
2020/10/16	0	0.00	1	32.15	33.15	-1	14,423	-0.01%
2020/10/15	0	0.00	2	32.50	33.15	-2	14,187	-0.01%
2020/10/13	1	32.00	0	0.00	31.75	1	13,853	0.01%
2020/10/12	2	30.83	1	31.35	32.20	1	13,665	0.01%
2020/10/08	0	0.00	0.1	30.00	30.00	-0.1	13,393	0.00%
2020/10/07	0	0.00	2	30.30	30.00	-2	13,332	-0.02%
2020/10/06	21	30.98	22	30.05	29.90	-1	13,297	-0.01%
2020/10/05	1	29.25	3	29.60	29.60	-2	13,095	-0.02%
2020/09/25	6	29.98	7	30.11	27.15	-1	12,999	-0.01%
2020/09/24	0	0.00	15	28.92	29.00	-15	11,943	-0.13%
2020/09/23	0	0.00	5	28.31	28.20	-5	11,760	-0.04%
2020/09/18	0	0.00	5	28.14	28.20	-5	11,688	-0.04%
2020/09/17	5	27.56	6	27.52	28.10	-1	11,712	-0.01%
2020/09/16	3	27.00	2	26.85	26.80	1	11,571	0.01%
2020/09/15	0	0.00	2	26.88	26.50	-2	11,517	-0.02%
2020/09/14	3	25.60	2	26.00	26.15	1	11,405	0.01%
2020/09/11	4	26.40	1	26.85	26.00	3	11,235	0.03%
2020/09/10	2	26.90	0	0.00	26.90	2	11,123	0.02%
2020/09/09	5	27.31	6	27.79	27.50	-1	11,045	-0.01%
2020/09/08	0	0.00	2	27.08	27.10	-2	10,906	-0.02%
2020/09/07	0	0.00	2	29.13	28.70	-2	10,716	-0.02%
2020/09/04	13	28.82	1	29.15	29.60	12	10,534	0.11%
2020/09/03	1	29.15	3	29.87	29.00	-2	10,036	-0.02%
2020/09/02	1	26.85	7	27.59	28.00	-6	9,499	-0.06%
2020/09/01	0	0.00	2	27.00	27.00	-2	9,447	-0.02%
2020/08/31	2	26.95	0	0.00	27.20	2	9,337	0.02%
2020/08/28	1	26.35	0	0.00	26.50	1	9,153	0.01%
2020/08/27	0	0.00	4	26.00	25.75	-4	9,005	-0.04%
2020/08/26	4	25.83	3	27.30	25.75	1	8,866	0.01%
2020/08/21	0	0.00	1	24.25	23.50	-1	7,980	-0.01%
2020/08/18	6	24.80	1	25.95	25.80	5	7,345	0.07%
2020/08/17	1	24.55	35	25.27	25.10	-34	7,016	-0.48%
2020/08/14	2	23.93	6	24.22	24.15	-4	6,639	-0.06%
2020/08/13	14	24.08	7	24.44	23.85	7	6,448	0.11%
2020/08/12	1	22.90	19	23.22	24.00	-18	6,039	-0.30%
2020/08/11	1	23.60	3.5	23.22	21.90	-2.5	5,662	-0.04%
2020/08/10	0	0.00	8	22.85	22.85	-8	4,937	-0.16%
2020/08/07	0	0.00	10	20.26	20.80	-10	4,861	-0.21%
2020/08/06	0	0.00	7	19.39	19.35	-7	4,793	-0.15%
2020/08/05	5	19.18	7	19.54	19.30	-2	4,725	-0.04%
2020/08/04	0	0.00	1	18.45	18.55	-1	4,700	-0.02%
2020/08/03	0	0.00	14	18.30	18.30	-14	4,731	-0.30%
2020/07/31	1	17.95	0	0.00	17.95	1	4,808	0.02%
2020/07/30	0	0.00	4	18.08	17.95	-4	4,948	-0.08%
2020/07/29	0	0.00	1	16.85	17.00	-1	4,785	-0.02%
2020/07/28	0	0.00	2	16.35	16.25	-2	4,737	-0.04%
2020/07/27	1	16.20	0	0.00	16.20	1	4,736	0.02%
2020/07/24	1	16.40	2	16.63	16.65	-1	4,754	-0.02%
2020/07/22	1	16.55	5	16.41	16.70	-4	4,742	-0.08%
2020/07/20	2	15.53	0	0.00	15.75	2	4,638	0.04%
2020/07/17	5	15.61	0	0.00	15.50	5	4,627	0.11%
2020/07/16	0	0.00	21	15.94	16.10	-21	4,610	-0.46%
2020/07/15	3	15.58	0	0.00	15.70	3	4,578	0.07%
2020/07/14	7	15.91	2	16.15	15.70	5	4,630	0.11%
2020/07/13	4	16.30	0	0.00	16.35	4	4,586	0.09%
2020/07/10	9	16.70	10	16.70	16.60	-1	4,545	-0.02%
2020/07/09	7	18.75	8	18.62	18.65	-1	4,420	-0.02%
2020/07/08	7	18.93	6	18.92	18.90	1	4,246	0.02%
2020/07/07	7	18.82	0	0.00	18.95	7	4,145	0.17%
2020/07/06	13	19.33	10	19.28	19.40	3	4,033	0.07%
2020/07/03	3	18.95	23	18.84	18.80	-20	3,932	-0.51%
2020/07/02	1	18.20	2	18.35	18.35	-1	3,850	-0.03%
2020/06/30	1	17.95	0	0.00	18.05	1	3,765	0.03%
2020/06/29	0	0.00	3	17.77	17.80	-3	3,688	-0.08%
2020/06/24	20	17.65	3	17.85	17.65	17	3,654	0.47%
2020/06/22	0	0.00	2	17.45	17.35	-2	3,524	-0.06%
2020/06/19	2	17.35	5	17.40	17.35	-3	3,554	-0.08%
2020/06/18	2	17.20	0	0.00	17.25	2	3,587	0.06%
2020/06/17	5	17.15	10	17.15	17.10	-5	3,611	-0.14%
2020/06/16	0	0.00	1	17.15	17.10	-1	3,666	-0.03%
2020/06/12	2	16.50	0	0.00	16.70	2	3,732	0.05%
2020/06/11	8	17.19	7	17.31	16.85	1	3,736	0.03%
2020/06/10	3	17.52	3	17.55	17.35	0	3,742	0.00%
2020/06/09	5	17.80	2	17.75	17.55	3	3,811	0.08%
2020/06/08	20	17.87	6	18.02	17.85	14	3,848	0.36%
2020/06/05	2	17.60	2	17.50	17.55	0	3,677	0.00%
2020/06/03	0	0.00	1	17.45	17.45	-1	3,717	-0.03%
2020/06/02	3	17.25	0	0.00	17.30	3	3,723	0.08%
2020/06/01	5	17.35	0	0.00	17.30	5	3,836	0.13%
2020/05/29	12	17.40	4	17.44	17.35	8	3,982	0.20%
2020/05/28	1	17.10	0	0.00	16.90	1	3,864	0.03%
2020/05/27	1	17.05	0	0.00	17.15	1	3,917	0.03%
2020/05/26	2	17.35	20	17.50	17.20	-18	3,978	-0.45%
2020/05/25	1	16.85	0	0.00	17.10	1	3,901	0.03%
2020/05/20	2	16.75	0	0.00	16.80	2	3,954	0.05%
2020/05/19	3	16.88	1	16.90	16.85	2	4,070	0.05%
2020/05/18	1	17.00	0	0.00	16.85	1	4,128	0.02%
2020/05/15	6	16.90	0	0.00	16.85	6	4,230	0.14%
2020/05/14	5	17.26	11	17.20	17.05	-6	4,336	-0.14%
2020/05/13	48	17.21	26	17.27	17.35	22	4,454	0.49%
2020/05/12	9	16.72	0	0.00	16.75	9	4,257	0.21%
2020/05/11	20	17.65	22	17.83	17.50	-2	4,161	-0.05%
2020/05/08	8	17.08	2	17.28	17.30	6	3,963	0.15%
2020/05/07	13	17.26	22	17.19	17.40	-9	3,873	-0.23%
2020/05/06	3	16.10	29	16.21	16.95	-26	3,715	-0.70%
2020/05/05	4	15.46	6	15.55	15.45	-2	3,530	-0.06%
2020/04/29	6	15.65	2	15.75	15.35	4	3,549	0.11%
2020/04/28	11	15.27	5	15.37	15.50	6	3,573	0.17%
2020/04/22	2	14.40	1	14.45	14.40	1	3,765	0.03%
2020/04/21	2	14.50	9	14.65	14.45	-7	3,791	-0.18%
2020/04/20	3	14.83	0	0.00	14.85	3	3,839	0.08%
2020/04/17	30	15.50	10	15.17	15.00	20	3,963	0.50%
2020/04/16	5	14.55	0	0.00	14.60	5	3,991	0.13%
2020/04/15	9	14.85	0	0.00	14.75	9	4,016	0.22%
2020/04/13	1	14.35	0	0.00	14.35	1	4,133	0.02%
2020/04/08	3	14.43	0	0.00	14.50	3	4,304	0.07%
2020/04/06	1	14.30	1	14.40	14.30	0	4,465	0.00%
2020/04/01	0	0.00	32	14.13	14.50	-32	4,451	-0.72%
2020/03/31	2	14.00	5	14.00	13.95	-3	4,419	-0.07%
2020/03/26	1	14.05	1	14.10	14.05	0	4,352	0.00%
2020/03/25	2	14.55	3	14.25	14.05	-1	4,341	-0.02%
2020/03/24	6	13.88	25	13.96	14.00	-19	4,310	-0.44%
2020/03/23	20	12.75	0	0.00	12.80	20	4,248	0.47%
2020/03/20	0	0.00	20	13.85	13.75	-20	4,208	-0.48%
2020/03/19	22	12.75	0	0.00	12.75	22	4,143	0.53%
2020/03/18	0	0.00	9	14.40	14.15	-9	4,070	-0.22%
2020/03/17	0	0.00	13	14.55	14.40	-13	4,038	-0.32%
2020/03/16	22	14.47	10	14.44	14.35	12	3,994	0.30%
2020/03/13	17	13.81	0	0.00	14.10	17	3,956	0.43%
2020/03/12	0	0.00	16	15.66	15.15	-16	3,859	-0.41%
2020/03/11	0	0.00	6	16.23	15.95	-6	3,778	-0.16%
2020/03/10	10	16.25	5	16.30	16.40	5	3,750	0.13%
2020/03/09	5	16.71	10	16.33	15.95	-5	3,708	-0.13%
2020/03/06	1	16.70	12	16.68	16.75	-11	3,635	-0.30%
2020/03/05	23	17.16	10	17.03	16.95	13	3,607	0.36%
2020/03/04	13	16.60	10	16.63	17.00	3	3,478	0.09%
2020/03/03	0	0.00	5	16.25	16.10	-5	3,298	-0.15%
2020/03/02	7	15.99	10	15.86	15.90	-3	3,272	-0.09%
2020/02/26	5	16.85	7	16.80	16.65	-2	3,145	-0.06%
2020/02/24	7	16.60	0	0.00	16.70	7	3,081	0.23%
2020/02/20	6	17.65	2	17.68	17.50	4	2,987	0.13%
2020/02/19	2	17.00	2	17.25	17.10	0	2,859	0.00%
2020/02/18	11	17.28	0	0.00	17.20	11	2,789	0.39%
2020/02/17	14	17.00	6	17.10	17.20	8	2,656	0.30%
2020/02/14	4	16.60	3	16.73	16.75	1	2,508	0.04%
2020/02/11	1	15.75	0	0.00	15.80	1	2,364	0.04%
2020/02/10	0	0.00	5	15.70	15.70	-5	2,415	-0.21%
2020/02/07	3	15.75	10	15.85	15.60	-7	2,484	-0.28%
2020/02/06	5	15.65	3	16.10	15.95	2	2,732	0.07%
2020/02/03	5	15.15	5	15.80	15.80	0	2,657	0.00%
2020/01/30	5	15.60	0	0.00	15.45	5	2,585	0.19%
2020/01/20	5	17.30	0	0.00	17.15	5	2,514	0.20%
2020/01/17	12	17.16	15	17.17	16.95	-3	2,533	-0.12%
2020/01/16	0	0.00	2	16.75	16.75	-2	2,453	-0.08%
2020/01/15	0	0.00	2	16.73	16.60	-2	2,449	-0.08%
2020/01/14	2	16.70	0	0.00	16.55	2	2,432	0.08%
2020/01/13	0	0.00	6	16.82	16.75	-6	2,436	-0.25%
2020/01/10	20	16.15	0	0.00	16.30	20	2,313	0.86%
2020/01/09	5	16.15	10	16.10	16.00	-5	2,221	-0.23%
2020/01/08	1	16.00	17	16.05	15.90	-16	2,195	-0.73%
2020/01/07	32	15.76	20	16.05	16.05	12	2,187	0.55%
2020/01/03	5	16.10	4	15.95	15.95	1	2,108	0.05%
2020/01/02	3	15.93	20	15.95	16.20	-17	2,077	-0.82%
2019/12/31	23	15.93	0	0.00	15.85	23	1,981	1.16%
2019/12/30	6	15.80	0	0.00	15.85	6	1,928	0.31%
2019/12/19	2	15.10	1	15.10	15.05	1	1,839	0.05%
2019/12/10	0	0.00	2	14.75	14.95	-2	2,150	-0.09%
2019/11/26	1	15.15	0	0.00	15.10	1	2,723	0.04%
2019/11/15	0	0.00	0	14.95	15.05	0	4,007	0.00%
2019/11/14	0	0.00	5	14.90	14.90	-5	4,015	-0.12%
2019/11/11	5	15.20	0	0.00	15.05	5	4,217	0.12%
2019/11/06	2	16.10	0	0.00	16.20	2	4,152	0.05%
2019/11/05	5	16.35	64	16.01	16.25	-59	4,060	-1.45%
2019/10/29	1	15.50	5	15.55	15.45	-4	3,797	-0.11%
2019/10/25	15	15.74	1	15.70	15.75	14	3,786	0.37%
2019/10/21	0	0.00	19	15.84	15.75	-19	3,863	-0.49%
2019/10/18	2	15.65	0	0.00	15.65	2	3,816	0.05%
2019/10/17	62	15.80	7	15.66	15.65	55	3,808	1.44%
2019/10/16	1	15.45	102	15.45	15.50	-101	3,779	-2.67%	大賣/鉅額交易
2019/10/15	21	15.46	0	0.00	15.50	21	3,781	0.56%
2019/10/08	100	15.00	2	15.15	14.95	98	3,688	2.66%
2019/10/07	2	14.90	2	15.00	14.90	0	3,668	0.00%
2019/10/04	0	0.00	2	14.55	14.50	-2	3,646	-0.05%
2019/10/01	0	0.00	4	14.85	14.75	-4	3,745	-0.11%
2019/09/27	2	14.65	0	0.00	14.70	2	3,850	0.05%
2019/09/26	1	15.15	0	0.00	15.15	1	3,809	0.03%
2019/09/25	10	15.29	0	0.00	15.30	10	3,802	0.26%
2019/09/24	0	0.00	2	15.50	15.40	-2	3,800	-0.05%
2019/09/23	2	15.40	0	0.00	15.40	2	3,798	0.05%
2019/09/19	5	15.35	0	0.00	15.35	5	3,772	0.13%
2019/09/18	3	15.45	5	15.45	15.45	-2	3,768	-0.05%
2019/09/17	5	15.75	0	0.00	15.65	5	3,739	0.13%
2019/09/16	2	15.75	0	0.00	15.80	2	3,753	0.05%
2019/09/12	12	16.10	7	16.10	15.95	5	3,731	0.13%
2019/09/11	0	0.00	2	15.45	15.65	-2	3,524	-0.06%
2019/09/10	2	15.40	0	0.00	15.35	2	3,515	0.06%
2019/09/09	2	15.65	0	0.00	15.65	2	3,495	0.06%
2019/09/06	2	15.75	8	15.63	15.75	-6	3,502	-0.17%
2019/09/04	4	15.95	3	15.80	15.90	1	3,516	0.03%
2019/09/03	1	15.55	0	0.00	15.70	1	3,401	0.03%
2019/09/02	2	15.90	0	0.00	15.90	2	3,331	0.06%
2019/08/30	3	15.85	6	15.78	15.70	-3	3,278	-0.09%
2019/08/28	10	15.30	3	15.30	15.30	7	3,071	0.23%
2019/08/27	2	15.60	0	0.00	15.60	2	3,023	0.07%
2019/08/26	10	15.70	3	15.50	15.60	7	2,977	0.24%
2019/08/23	2	15.60	3	15.65	15.55	-1	2,875	-0.03%
2019/08/22	22	16.18	0	0.00	15.90	22	2,778	0.79%
2019/08/21	13	15.85	0	0.00	15.85	13	2,167	0.60%
2019/08/20	3	14.60	3	14.40	14.45	0	1,913	0.00%
2019/08/16	5	14.10	0	0.00	13.90	5	1,769	0.28%
2019/08/15	3	14.25	5	14.06	14.00	-2	1,731	-0.12%
2019/08/14	2	14.10	0	0.00	13.85	2	1,672	0.12%
2019/07/25	1	15.15	0	0.00	14.90	1	1,762	0.06%
2019/06/17	0.1	14.65	0	0.00	14.75	0.1	3,152	0.00%
2019/05/09	0	0.00	2	15.15	14.65	-2	2,620	-0.08%
2019/05/08	2	14.90	0	0.00	14.95	2	2,536	0.08%
2019/04/16	0	0.00	5	14.70	14.90	-5	1,600	-0.31%
2019/04/15	0	0.00	3	14.70	15.10	-3	1,442	-0.21%
2019/04/12	0	0.00	3	13.78	14.15	-3	1,168	-0.26%
2019/04/11	2	13.00	0	0.00	13.00	2	910	0.22%
2019/03/29	0	0.00	2	11.55	11.75	-2	577	-0.35%
2019/03/28	2	12.10	0	0.00	11.85	2	549	0.36%
2019/03/27	0.1	11.50	0	0.00	11.60	0.1	496	0.02%
2019/03/21	2	10.05	2	10.15	10.15	0	236	0.00%
2019/03/20	2	10.05	2	10.15	10.25	0	231	0.00%
2019/03/15	0	0.00	3	9.67	9.75	-3	172	-1.74%
2019/03/14	0	0.00	20	9.54	9.62	-20	171	-11.69%
2019/03/13	4	9.60	1	9.66	9.64	3	171	1.75%
2019/03/12	2	9.61	4	9.69	9.68	-2	171	-1.17%
2019/03/11	4	9.59	4	9.67	9.60	0	169	0.00%
2019/03/08	2	9.56	0	0.00	9.63	2	168	1.18%
2019/02/25	0	0.00	2	9.60	9.48	-2	171	-1.16%
2019/02/22	2	9.50	0	0.00	9.50	2	171	1.17%
2019/02/21	0	0.00	2	9.65	9.59	-2	171	-1.17%
2019/02/19	0	0.00	1	9.69	9.57	-1	175	-0.57%
2019/02/18	3	9.62	0	0.00	9.62	3	176	1.70%
2019/01/29	1	9.92	0	0.00	9.80	1	180	0.55%
2019/01/07	2	8.89	2	8.99	9.00	0	127	0.00%
2019/01/02	0	0.00	1	9.01	8.94	-1	150	-0.66%
2018/12/27	1	8.96	0	0.00	9.04	1	156	0.64%
2018/12/26	2	8.91	2	9.07	9.04	0	170	0.00%
2018/12/20	0	0.00	2	9.00	8.86	-2	184	-1.09%
2018/12/13	2	9.31	0	0.00	9.32	2	201	0.99%
2018/12/10	0	0.00	2	9.40	9.40	-2	200	-1.00%
2018/12/07	2	9.43	0	0.00	9.48	2	201	0.99%
2018/12/06	0	0.00	2	9.55	9.41	-2	201	-0.99%
2018/12/05	2	9.56	1	9.80	9.60	1	203	0.49%
2018/12/04	1	9.81	7	9.82	9.82	-6	210	-2.85%
2018/11/23	0	0.00	3	10.05	10.05	-3	222	-1.35%
2018/10/18	0	0.00	2	8.94	8.95	-2	288	-0.69%
2018/10/17	2	8.92	0	0.00	8.94	2	293	0.68%
2018/10/15	0	0.00	2	8.80	8.90	-2	356	-0.56%
2018/10/12	2	8.70	2	8.51	8.80	0	368	0.00%
2018/10/11	2	8.56	2	9.35	8.56	0	367	0.00%
2018/10/09	2	9.63	2	9.72	9.51	0	355	0.00%
2018/10/08	2	9.63	0	0.00	9.71	2	363	0.55%
2018/10/04	3	10.00	0	0.00	9.93	3	363	0.83%
2018/10/02	0	0.00	2	9.66	9.75	-2	356	-0.56%
2018/10/01	2	9.66	2	9.71	9.66	0	368	0.00%
2018/09/28	0	0.00	2	9.69	9.63	-2	386	-0.52%
2018/09/27	4	9.74	2	9.82	9.69	2	419	0.48%
2018/09/26	0	0.00	1	9.80	9.79	-1	417	-0.24%
2018/09/21	2	9.75	2	9.83	9.75	0	438	0.00%
2018/09/20	2	9.72	0	0.00	9.72	2	441	0.45%
2018/09/19	0	0.00	2	9.54	9.80	-2	440	-0.45%
2018/09/14	2	9.49	0	0.00	9.53	2	431	0.46%
2018/09/12	0	0.00	2	9.40	9.38	-2	439	-0.46%
2018/09/11	2	9.33	0	0.00	9.33	2	444	0.45%
2018/09/07	0	0.00	2	10.00	9.85	-2	440	-0.45%
2018/09/06	5	10.03	0	0.00	10.00	5	437	1.14%
2018/09/04	2	10.10	4	10.18	10.15	-2	472	-0.42%
2018/09/03	4	10.05	2	10.10	10.15	2	485	0.41%
2018/08/31	0	0.00	4	10.18	10.10	-4	489	-0.82%
2018/08/27	6	10.03	0	0.00	10.10	6	519	1.15%
2018/08/24	2	10.15	0	0.00	10.20	2	523	0.38%
2018/08/23	3	10.17	3	10.25	10.30	0	545	0.00%
2018/08/22	0	0.00	1	10.20	10.30	-1	552	-0.18%
2018/08/21	0	0.00	1	10.15	10.10	-1	564	-0.18%
2018/08/16	2	10.10	2	10.20	10.15	0	568	0.00%
2018/08/14	2	10.40	0	0.00	10.40	2	565	0.35%
2018/08/13	0	0.00	2	10.55	10.50	-2	572	-0.35%
2018/08/07	2	10.80	2	10.95	10.80	0	602	0.00%
2018/08/02	2	10.80	0	0.00	10.80	2	611	0.33%
2018/07/19	0	0.00	2	10.46	10.70	-2	542	-0.38%
2018/07/18	2	10.35	2	10.45	10.35	0	537	0.00%
2018/07/17	0	0.00	2	10.45	10.45	-2	538	-0.37%
2018/07/10	2	10.70	0	0.00	10.75	2	556	0.36%
2018/07/09	4	10.78	2	10.85	10.85	2	660	0.30%
2018/07/06	1	11.00	0	0.00	11.15	1	657	0.15%
2018/07/05	0	0.00	4	10.75	10.90	-4	694	-0.58%
2018/07/04	4	10.63	0	0.00	10.60	4	743	0.54%
2018/07/03	0	0.00	2	10.90	10.80	-2	743	-0.27%
2018/07/02	2	10.70	4	10.95	10.70	-2	728	-0.27%
2018/06/29	3	10.62	0	0.00	10.65	3	729	0.41%
2018/06/28	1	10.75	4	10.70	10.75	-3	730	-0.41%
2018/06/27	2	10.55	2	10.70	10.55	0	734	0.00%
2018/06/26	2	10.60	0	0.00	10.60	2	736	0.27%
2018/06/25	0	0.00	2	10.85	10.80	-2	739	-0.27%
2018/06/22	2	10.70	2	10.80	10.70	0	743	0.00%
2018/06/21	4	10.88	0	0.00	10.85	4	743	0.54%
2018/06/19	0	0.00	1	11.05	10.95	-1	778	-0.13%
2018/06/14	0	0.00	1	11.25	11.25	-1	774	-0.13%
2018/05/31	2	11.50	0	0.00	11.40	2	727	0.27%
2018/05/29	0	0.00	2	10.85	10.90	-2	699	-0.29%
2018/05/24	2	10.75	2	10.85	10.75	0	679	0.00%
2018/05/23	2	10.75	0	0.00	10.70	2	681	0.29%
2018/05/21	2	10.75	2	10.85	11.00	0	685	0.00%
2018/05/16	0	0.00	3	10.55	10.65	-3	684	-0.44%
2018/05/15	4	10.38	2	10.45	10.40	2	684	0.29%
2018/05/14	1	10.45	1	10.60	10.40	0	709	0.00%
2018/05/11	2	10.45	2	10.50	10.50	0	714	0.00%
2018/05/10	1	10.45	1	10.50	10.45	0	715	0.00%
2018/05/09	0	0.00	1	10.50	10.40	-1	721	-0.14%
2018/05/08	2	10.40	3	10.50	10.40	-1	728	-0.14%
2018/05/07	3	10.38	2	10.55	10.35	1	744	0.13%
2018/05/03	2	10.45	0	0.00	10.40	2	809	0.25%
2018/05/02	0	0.00	2	10.55	10.50	-2	813	-0.25%
2018/04/30	2	10.45	2	10.65	10.45	0	822	0.00%
2018/04/25	2	10.50	0	0.00	10.55	2	861	0.23%
2018/04/24	0	0.00	3	10.60	10.55	-3	893	-0.34%
2018/04/19	3	10.87	3	11.02	10.85	0	911	0.00%
2018/04/18	2	10.90	2	11.10	10.90	0	919	0.00%
2018/04/17	3	11.02	2	10.95	10.95	1	924	0.11%
2018/04/13	3	11.95	6	11.49	11.70	-3	949	-0.32%
2018/04/12	5	11.70	0	0.00	11.65	5	860	0.58%
2018/04/10	0	0.00	6	11.05	11.90	-6	828	-0.72%
2018/04/09	0	0.00	2	10.80	10.85	-2	814	-0.25%
2018/04/02	0	0.00	1	10.90	10.85	-1	932	-0.11%
2018/03/31	1	10.80	0	0.00	10.80	1	955	0.10%
2018/03/29	2	10.95	0	0.00	10.95	2	1,007	0.20%
2018/03/28	0	0.00	12	11.00	10.90	-12	1,063	-1.13%
2018/03/26	2	10.90	2	10.90	10.90	0	1,277	0.00%
2018/03/23	2	10.95	0	0.00	10.95	2	1,285	0.16%
2018/03/22	10	11.28	2	11.05	11.25	8	1,290	0.62%
2018/03/20	2	10.95	0	0.00	10.95	2	1,313	0.15%
2018/03/13	0	0.00	2	10.90	10.80	-2	1,523	-0.13%
2018/03/07	2	10.90	0	0.00	10.90	2	1,666	0.12%
2018/02/27	0	0.00	3	11.00	11.00	-3	2,179	-0.14%
2018/02/08	2	10.55	3	10.63	10.60	-1	2,324	-0.04%
2018/02/05	0	0.00	2	11.70	11.70	-2	2,328	-0.09%
2018/02/01	2	12.15	2	12.35	12.15	0	2,325	0.00%
2018/01/30	2	12.25	0	0.00	12.25	2	2,326	0.09%
2018/01/29	2	12.60	2	12.25	12.45	0	2,310	0.00%
2018/01/26	2	12.10	0	0.00	12.10	2	2,249	0.09%
2018/01/25	0	0.00	1	12.20	12.10	-1	2,253	-0.04%
2018/01/18	0	0.00	2	12.30	12.30	-2	2,209	-0.09%
2018/01/17	0	0.00	5	12.20	12.15	-5	2,181	-0.23%
2018/01/16	2	12.30	5	12.45	12.25	-3	2,179	-0.14%
2018/01/12	2	12.40	2	12.50	12.40	0	2,256	0.00%
2018/01/11	2	12.35	0	0.00	12.35	2	2,246	0.09%
2018/01/10	2	12.55	2	12.45	12.45	0	2,245	0.00%
2018/01/09	0	0.00	6	12.45	12.45	-6	2,231	-0.27%
2018/01/05	2	12.45	2	12.75	12.45	0	2,222	0.00%
2018/01/03	8	12.90	9	12.67	12.65	-1	2,193	-0.05%
2018/01/02	2	12.55	0	0.00	12.55	2	2,142	0.09%