飛宏 (2457)-國票-和平券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
53.3
漲跌
▲2.3
漲幅
+4.51%
成交量
4,062張
產業
上市電子零組件類股
750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

飛宏 (2457)籌碼相關－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/04/17	0	0.00	1	52.90	53.30	-1	4,357	-0.02%
2024/04/16	1	51.80	4	51.05	51.00	-3	4,349	-0.07%
2024/04/12	1	53.70	2	54.10	53.80	-1	4,423	-0.02%
2024/04/11	4	52.83	0	0.00	52.50	4	4,364	0.09%
2024/04/10	0	0.00	1	54.40	54.10	-1	4,349	-0.02%
2024/04/08	0	0.00	7	53.40	53.70	-7	4,448	-0.16%
2024/04/01	0	0.00	2	54.50	54.60	-2	4,509	-0.04%
2024/03/29	0	0.00	6	53.20	53.30	-6	4,529	-0.13%
2024/03/27	1	53.30	0	0.00	53.30	1	4,531	0.02%
2024/03/21	0	0.00	1	53.80	53.80	-1	4,558	-0.02%
2024/03/20	1	53.00	0	0.00	53.00	1	4,653	0.02%
2024/03/19	1	54.30	0	0.00	54.30	1	4,634	0.02%
2024/03/18	0	0.00	1	54.30	54.40	-1	4,682	-0.02%
2024/03/14	0	0.00	2.2	54.93	55.20	-2.2	4,778	-0.05%
2024/03/13	3	55.20	0.1	56.50	55.00	2.9	4,833	0.06%
2024/03/12	0	0.00	1	56.60	56.40	-1	4,881	-0.02%
2024/03/08	0.1	57.30	0	0.00	55.90	0.1	5,023	0.00%
2024/03/07	2	58.56	1	58.30	58.00	1	5,013	0.02%
2024/03/06	0	0.00	1	60.00	60.10	-1	4,997	-0.02%
2024/03/04	0	0.00	4	60.73	60.60	-4	5,211	-0.08%
2024/03/01	6	60.42	0	0.00	60.30	6	5,228	0.11%
2024/02/29	0	0.00	2	61.50	61.30	-2	5,690	-0.04%
2024/02/27	4	60.00	0	61.30	60.20	4	6,506	0.06%
2024/02/26	0	0.00	2	61.45	61.20	-2	6,952	-0.03%
2024/02/23	1	60.50	0	60.40	59.70	1	6,907	0.01%
2024/02/22	0	0.00	3	61.33	61.30	-3	6,865	-0.04%
2024/02/21	7	62.04	9	61.96	61.50	-2	6,858	-0.03%
2024/02/20	7	62.07	13	62.03	61.80	-6	6,946	-0.09%
2024/02/19	3	62.03	6	61.83	62.30	-3	6,809	-0.04%
2024/02/16	0	0.00	2	57.35	58.70	-2	6,414	-0.03%
2024/02/15	0	0.00	2.2	56.10	56.20	-2.2	6,380	-0.03%
2024/02/05	2	56.05	0.7	56.10	56.10	1.3	6,399	0.02%
2024/02/02	0	0.00	10	57.50	57.00	-10	6,378	-0.16%
2024/01/31	0	0.00	5	57.20	57.00	-5	6,377	-0.08%
2024/01/30	1	57.80	2	58.50	57.80	-1	6,392	-0.02%
2024/01/29	7	58.73	0	0.00	58.80	7	6,439	0.11%
2024/01/26	0	57.40	0	0.00	56.90	0	6,422	0.00%
2024/01/25	21	58.64	12	58.03	58.00	9	6,482	0.14%
2024/01/24	2	58.50	0	0.00	58.60	2	6,668	0.03%
2024/01/23	2	58.00	1	57.40	57.30	1	6,673	0.01%
2024/01/17	0	55.80	2	56.00	55.30	-2	6,908	-0.03%
2024/01/16	1	58.40	0	0.00	57.60	1	7,033	0.01%
2024/01/15	5	58.12	6	58.17	58.30	-1	7,136	-0.01%
2024/01/11	0	0.00	0.1	56.20	57.10	-0.1	7,181	0.00%
2024/01/10	2.1	55.79	0	0.00	55.00	2.1	7,209	0.03%
2024/01/09	8	57.49	0	0.00	56.50	8	7,231	0.11%
2024/01/08	0	0.00	1.2	60.00	58.90	-1.2	7,202	-0.02%
2024/01/04	2	58.15	0	0.00	57.60	2	7,137	0.03%
2024/01/03	0.2	59.23	0	0.00	58.80	0.2	7,155	0.00%
2024/01/02	14	60.29	4	59.83	59.30	10	7,150	0.14%
2023/12/28	0	0.00	3	59.10	59.00	-3	7,194	-0.04%
2023/12/27	4	58.68	0	0.00	58.40	4	7,222	0.06%
2023/12/26	0	0.00	1	58.10	59.00	-1	7,298	-0.01%
2023/12/25	0	0.00	1	57.20	57.00	-1	7,276	-0.01%
2023/12/22	0	0.00	1	56.40	56.40	-1	7,282	-0.01%
2023/12/21	1	56.60	0	0.00	56.60	1	7,287	0.01%
2023/12/20	2	57.70	0	0.00	57.80	2	7,299	0.03%
2023/12/18	2	59.25	0	0.00	59.00	2	7,300	0.03%
2023/12/15	1	60.10	4	60.02	59.10	-3	7,317	-0.04%
2023/12/14	0	0.00	1.1	58.32	58.20	-1.1	7,234	-0.01%
2023/12/13	2	59.10	0	0.00	58.30	2	7,219	0.03%
2023/12/12	1	59.20	0	0.00	59.00	1	7,208	0.01%
2023/12/11	2	60.00	1	59.60	59.60	1	7,208	0.01%
2023/12/08	7	60.56	5	60.88	61.00	2	7,155	0.03%
2023/12/06	0	62.80	0	0.00	61.60	0	7,150	0.00%
2023/12/04	1	62.00	0	0.00	61.80	1	7,125	0.01%
2023/11/30	7	64.07	5	63.50	62.20	2	7,390	0.03%
2023/11/29	5	63.98	3	63.84	63.50	2	7,352	0.03%
2023/11/28	4	62.60	4.1	62.97	62.80	-0.1	7,299	0.00%
2023/11/27	4	63.58	0	0.00	62.90	4	7,315	0.05%
2023/11/24	8	64.00	17	64.14	63.20	-9	6,905	-0.13%
2023/11/22	1	57.40	2	57.50	57.50	-1	5,689	-0.02%
2023/11/21	2	57.40	0	0.00	57.20	2	5,725	0.03%
2023/11/20	1	55.90	1	57.60	56.70	0	5,793	0.00%
2023/11/17	1	57.30	1	57.00	56.20	0	5,768	0.00%
2023/11/16	7	55.56	5	55.20	56.40	2	5,691	0.04%
2023/11/15	5	55.20	0	0.00	54.60	5	5,899	0.08%
2023/11/14	0	0.00	3	54.90	54.80	-3	6,212	-0.05%
2023/11/13	0	0.00	1	53.70	54.00	-1	6,271	-0.02%
2023/11/10	4	52.88	9	52.50	52.50	-5	6,380	-0.08%
2023/11/08	12	54.35	0	0.00	54.20	12	6,531	0.18%
2023/11/06	0	0.00	1	55.30	54.90	-1	6,783	-0.01%
2023/11/03	0	0.00	1	54.00	53.30	-1	6,757	-0.01%
2023/11/02	0	0.00	1.1	52.94	52.80	-1.1	6,792	-0.02%
2023/11/01	1	51.90	1	51.80	51.80	0	6,790	0.00%
2023/10/31	2	53.20	0	0.00	52.50	2	6,621	0.03%
2023/10/30	2	55.35	1	55.90	54.60	1	6,706	0.01%
2023/10/27	0	0.00	2	55.70	55.40	-2	6,836	-0.03%
2023/10/26	9	57.52	2	58.25	57.00	7	6,903	0.10%
2023/10/25	43	58.87	4	59.28	59.10	39	6,979	0.56%
2023/10/24	10	56.32	3	56.83	56.80	7	6,897	0.10%
2023/10/20	1	55.20	1	55.00	55.00	0	6,885	0.00%
2023/10/19	1	56.40	0.2	57.20	56.10	0.9	7,039	0.01%
2023/10/18	1.1	58.74	0	0.00	57.70	1.1	7,065	0.01%
2023/10/17	5.1	60.20	1	60.60	60.60	4.1	7,114	0.06%
2023/10/16	1	59.00	2	59.02	58.70	-1	7,238	-0.01%
2023/10/13	2	62.00	1	61.50	61.50	1	7,546	0.01%
2023/10/12	1	62.20	1	62.60	62.50	0	8,089	0.00%
2023/10/11	0	0.00	1	62.00	61.70	-1	8,216	-0.01%
2023/10/06	1	61.20	0	61.50	61.60	1	8,402	0.01%
2023/10/05	0	0.00	1.1	63.56	61.80	-1.1	8,712	-0.01%
2023/10/04	1	61.60	0	0.00	60.80	1	9,087	0.01%
2023/10/03	1	62.80	0	0.00	62.00	1	9,280	0.01%
2023/10/02	3	62.17	5	61.52	63.00	-2	9,528	-0.02%
2023/09/28	1	59.00	0	0.00	58.90	1	9,613	0.01%
2023/09/27	0	0.00	2	58.30	58.30	-2	9,991	-0.02%
2023/09/25	2	59.10	0	0.00	58.80	2	10,308	0.02%
2023/09/22	0	59.70	0	0.00	59.70	0	10,443	0.00%
2023/09/21	1	60.90	0.1	61.00	59.60	1	10,508	0.01%
2023/09/20	0	0.00	12	61.05	60.90	-12	10,594	-0.11%
2023/09/19	0	0.00	5	61.30	61.30	-5	10,873	-0.05%
2023/09/18	1	62.40	0	0.00	62.50	1	11,060	0.01%
2023/09/15	5	62.98	21	63.05	63.60	-16	11,386	-0.14%
2023/09/14	6	62.97	5	63.00	62.70	1	11,551	0.01%
2023/09/13	2	62.75	1	62.50	62.10	1	11,775	0.01%
2023/09/12	3	63.20	0	0.00	62.00	3	12,067	0.02%
2023/09/11	3	64.43	0	0.00	63.40	3	12,282	0.02%
2023/09/08	2	67.00	0	0.00	66.00	2	12,596	0.02%
2023/09/07	5	69.10	10	68.53	68.00	-5	13,011	-0.04%
2023/09/06	1	65.60	3	66.80	67.80	-2	13,275	-0.02%
2023/09/05	1	70.00	0	0.00	70.70	1	13,234	0.01%
2023/09/04	1	70.00	0.2	69.80	69.10	0.8	13,658	0.01%
2023/09/01	3	73.30	2	72.71	71.10	1	14,142	0.01%
2023/08/31	3	72.67	6	72.58	73.00	-3	14,509	-0.02%
2023/08/30	0	0.00	1	71.00	71.00	-1	15,025	-0.01%
2023/08/29	4	70.58	5	71.18	71.50	-1	16,015	-0.01%
2023/08/28	4	70.15	9	69.94	70.00	-5	17,175	-0.03%
2023/08/25	3	69.77	1	68.20	69.90	2	18,143	0.01%
2023/08/24	6	69.77	6	69.32	69.00	0	18,544	0.00%
2023/08/23	3	68.97	0	0.00	68.60	3	18,973	0.02%
2023/08/21	8	69.20	8	70.13	68.70	0	19,614	0.00%
2023/08/18	4	69.65	16	69.84	69.80	-12	21,131	-0.06%
2023/08/17	0	0.00	3	66.23	66.90	-3	21,030	-0.01%
2023/08/16	2.1	66.01	2	65.30	66.20	0.1	21,193	0.00%
2023/08/15	5	63.86	3	63.87	64.60	2	21,721	0.01%
2023/08/14	2	61.95	0	0.00	62.10	2	22,208	0.01%
2023/08/11	2.1	63.75	2	63.95	63.50	0.1	22,801	0.00%
2023/08/10	1	61.50	0	0.00	61.60	1	23,117	0.00%
2023/08/09	1.1	63.65	1	63.80	63.50	0.1	23,717	0.00%
2023/08/08	0.1	64.60	5.1	64.06	64.40	-5	24,317	-0.02%
2023/08/07	1	64.50	1	65.00	65.20	0	24,618	0.00%
2023/08/04	2	66.00	2.1	65.79	65.40	-0.1	25,312	0.00%
2023/08/02	1	67.00	0	67.10	65.30	1	25,743	0.00%
2023/08/01	20	67.37	21.1	66.55	66.50	-1.1	26,070	0.00%
2023/07/31	21	68.44	2	68.85	67.50	19	26,375	0.07%
2023/07/28	11	68.49	0.1	68.71	69.50	10.9	26,653	0.04%
2023/07/27	1	69.80	0	70.00	69.50	1	27,081	0.00%
2023/07/26	6	71.33	4	71.90	69.70	2	27,576	0.01%
2023/07/25	13	70.30	13	70.93	70.60	0	27,814	0.00%
2023/07/24	1	70.90	2	70.61	70.00	-1	28,006	0.00%
2023/07/21	12	73.60	4	73.10	73.60	8	28,207	0.03%
2023/07/20	3	72.70	1	73.60	73.20	2	29,256	0.01%
2023/07/19	5	73.38	12	73.82	72.50	-7	29,584	-0.02%
2023/07/18	1.1	73.63	5	74.00	74.00	-4	30,150	-0.01%
2023/07/17	19	76.53	15	75.79	76.70	4	30,543	0.01%
2023/07/14	5	73.20	4	74.25	72.60	1	31,042	0.00%
2023/07/13	2	73.10	5	73.70	72.80	-3	32,704	-0.01%
2023/07/12	5	71.80	2	71.45	72.00	3	33,621	0.01%
2023/07/11	19	76.61	15	72.36	72.00	4	34,256	0.01%
2023/07/10	11	76.80	2	79.25	76.00	9	34,499	0.03%
2023/07/07	4	78.65	5	79.32	78.30	-1	34,755	0.00%
2023/07/06	3	78.43	2	79.50	77.70	1	35,037	0.00%
2023/07/05	8	79.59	26	79.72	79.40	-18	35,753	-0.05%
2023/07/04	12	78.39	5	80.18	77.60	7	35,789	0.02%
2023/07/03	8	78.61	3	79.20	78.80	5	35,870	0.01%
2023/06/30	6	77.35	14	77.46	78.00	-8	36,476	-0.02%
2023/06/29	4	75.50	1	76.40	75.50	3	36,628	0.01%
2023/06/28	3	75.77	2	75.86	75.30	1	36,905	0.00%
2023/06/27	28	76.21	8	76.41	75.60	20	37,163	0.05%
2023/06/26	22	79.98	11	80.65	79.30	11	37,281	0.03%
2023/06/21	17	79.97	27	80.89	81.80	-10	37,430	-0.03%
2023/06/20	18	79.45	9	80.63	79.40	9	37,547	0.02%
2023/06/19	5	80.58	19	80.76	80.80	-14	38,426	-0.04%
2023/06/16	23	79.22	8	80.46	79.10	15	39,863	0.04%
2023/06/15	33	79.34	1	80.90	79.00	32	40,410	0.08%
2023/06/14	44	81.03	8.1	82.21	80.30	35.9	41,215	0.09%
2023/06/13	6	82.00	27	81.11	82.30	-21	41,842	-0.05%
2023/06/12	13.1	79.04	16	80.02	78.50	-2.9	42,435	-0.01%
2023/06/09	13	79.71	13	80.84	79.00	0	43,618	0.00%
2023/06/08	39	79.41	10	79.02	78.90	29	44,550	0.07%
2023/06/07	32	82.20	16	83.16	81.50	16	45,822	0.03%
2023/06/06	3	83.57	14	84.06	82.60	-11	46,949	-0.02%
2023/06/05	10	85.90	5	86.02	85.70	5	47,549	0.01%
2023/06/02	25	83.07	28	83.44	83.40	-3	47,681	-0.01%
2023/06/01	4	81.20	16.5	80.38	81.90	-12.5	47,138	-0.03%
2023/05/31	10	77.14	6.1	78.50	78.40	3.9	46,628	0.01%
2023/05/30	7	76.96	6	77.78	76.60	1	45,748	0.00%
2023/05/29	13	76.28	37.1	75.76	76.40	-24.1	45,395	-0.05%
2023/05/26	21	74.01	14	74.96	73.70	7	45,058	0.02%
2023/05/25	13	74.74	3	75.07	74.50	10	44,998	0.02%
2023/05/24	38	79.46	35	77.84	75.80	3	44,898	0.01%
2023/05/23	6	74.80	19	75.34	75.50	-13	44,540	-0.03%
2023/05/22	6	75.27	16	74.61	75.30	-10	44,960	-0.02%
2023/05/19	21	74.58	6	74.77	73.20	15	44,786	0.03%
2023/05/18	6	75.65	20	75.94	75.80	-14	44,433	-0.03%
2023/05/17	18	74.92	11	75.05	74.10	7	43,886	0.02%
2023/05/16	5	74.12	4	74.08	74.40	1	43,212	0.00%
2023/05/15	7	73.44	6	74.13	72.70	1	42,738	0.00%
2023/05/12	41	72.32	76	71.35	73.20	-35	42,094	-0.08%
2023/05/11	16	69.49	13	69.78	68.90	3	41,514	0.01%
2023/05/10	25	68.82	99	68.47	70.00	-74	41,156	-0.18%
2023/05/09	29	71.87	28	73.99	71.70	1	40,450	0.00%
2023/05/08	26	73.19	125.3	72.78	73.80	-99.3	39,949	-0.25%	大賣/
2023/05/05	74	72.19	30	72.02	71.20	44	39,498	0.11%
2023/05/04	20	74.96	4	75.73	74.00	16	39,065	0.04%
2023/05/03	6	75.98	3	76.30	76.00	3	38,702	0.01%
2023/05/02	70	75.79	22	75.46	76.50	48	38,138	0.13%
2023/04/28	10	72.51	15	73.53	73.50	-5	37,572	-0.01%
2023/04/27	6	71.38	6	72.40	71.90	0	37,132	0.00%
2023/04/26	48	71.64	42	71.65	71.90	6	36,803	0.02%
2023/04/25	94	71.60	69	71.86	72.70	25	36,370	0.07%
2023/04/24	11.2	73.06	5	73.50	73.30	6.2	35,247	0.02%
2023/04/21	15	73.05	37	73.46	72.50	-22	34,861	-0.06%
2023/04/20	3	76.43	7	76.17	74.60	-4	34,112	-0.01%
2023/04/19	8.1	77.34	18	78.35	77.80	-10	33,376	-0.03%
2023/04/18	31	77.16	13	77.78	76.40	18	32,320	0.06%
2023/04/17	17	74.32	22.1	72.70	75.90	-5.1	30,534	-0.02%
2023/04/14	14	68.69	16.1	69.31	69.00	-2.1	29,403	-0.01%
2023/04/13	23	66.33	35	67.03	67.30	-12	28,431	-0.04%
2023/04/12	23	66.58	19	67.27	66.30	4	27,694	0.01%
2023/04/11	4.3	66.37	4	67.03	66.30	0.3	27,252	0.00%
2023/04/10	32	66.14	46	65.76	66.60	-14	26,706	-0.05%
2023/04/07	13	62.74	3	62.70	62.50	10	25,805	0.04%
2023/04/06	4	61.33	4	61.43	61.60	0	25,429	0.00%
2023/03/31	30	62.53	12	61.26	60.30	18	25,221	0.07%
2023/03/30	3	60.63	3	61.17	60.80	0	24,733	0.00%
2023/03/29	3	59.63	3	59.77	59.80	0	24,759	0.00%
2023/03/28	8	58.98	9	59.51	59.20	-1	25,009	0.00%
2023/03/27	4	60.68	4	60.70	59.80	0	24,753	0.00%
2023/03/24	3	60.00	6	59.75	60.00	-3	24,383	-0.01%
2023/03/23	11.1	59.38	9	59.16	59.50	2.1	24,068	0.01%
2023/03/22	31.1	60.66	22	59.15	59.00	9.1	23,610	0.04%
2023/03/21	26	62.68	28	61.90	61.10	-2	22,529	-0.01%
2023/03/20	5	59.14	8	59.85	59.50	-3	20,843	-0.01%
2023/03/17	17	59.96	10	59.97	59.10	7	20,016	0.03%
2023/03/16	13	57.65	9	58.13	58.50	4	18,949	0.02%
2023/03/15	13	59.18	7	59.54	59.20	6	18,059	0.03%
2023/03/14	18	56.64	22	57.72	58.40	-4	17,276	-0.02%
2023/03/13	10	55.55	12	56.67	56.20	-2	15,806	-0.01%
2023/03/10	98.1	56.50	86	56.77	56.60	12.1	14,616	0.08%
2023/03/09	23.2	55.46	20	55.62	54.80	3.2	13,026	0.02%
2023/03/08	26	53.75	38	52.37	54.70	-12	11,630	-0.10%
2023/03/07	23	49.66	25	50.06	49.80	-2	10,742	-0.02%
2023/03/06	10	48.01	14.3	48.60	48.75	-4.3	10,455	-0.04%
2023/03/03	16	47.80	20	47.96	46.90	-4	10,502	-0.04%
2023/03/02	19	45.99	10	46.08	47.05	9	10,050	0.09%
2023/03/01	4	45.33	0	0.00	45.60	4	9,884	0.04%
2023/02/24	3	45.95	3	46.47	45.45	0	9,774	0.00%
2023/02/23	6	46.65	12	46.76	46.60	-6	9,572	-0.06%
2023/02/22	15	46.02	6	46.30	47.20	9	9,388	0.10%
2023/02/21	32	46.72	20	46.86	46.70	12	9,065	0.13%
2023/02/20	33	45.40	41.1	44.65	46.35	-8.1	7,673	-0.10%
2023/02/17	13	42.00	13	42.23	42.15	0	7,037	0.00%
2023/02/16	25	42.46	23	42.00	42.35	2	6,955	0.03%
2023/02/15	10	40.71	11	40.55	40.75	-1	6,725	-0.02%
2023/02/14	3	39.93	6	39.90	39.80	-3	6,699	-0.04%
2023/02/13	3	39.75	0	0.00	39.95	3	6,721	0.04%
2023/02/10	1	40.20	0	0.00	39.90	1	6,759	0.02%
2023/02/09	9	41.37	9	41.67	41.35	0	6,706	0.00%
2023/02/08	3	41.17	3	41.05	41.05	0	6,678	0.00%
2023/02/07	11	41.16	14.1	41.33	41.25	-3.1	6,645	-0.05%
2023/02/06	6	40.64	5	40.88	40.65	1	6,589	0.02%
2023/02/03	6	40.47	7	40.69	40.45	-1	6,578	-0.02%
2023/02/02	2	40.55	2	40.85	40.60	0	6,560	0.00%
2023/02/01	6	39.81	12	40.00	40.45	-6	6,540	-0.09%
2023/01/31	6.1	39.61	6	39.52	39.65	0.1	6,526	0.00%
2023/01/30	1	38.80	0	38.70	38.85	1	6,526	0.02%
2023/01/16	0	0.00	10	37.95	37.90	-10	6,518	-0.15%
2023/01/12	0.1	39.50	0	0.00	38.70	0.1	6,519	0.00%
2023/01/11	1	39.00	0	0.00	39.00	1	6,554	0.02%
2023/01/10	1	40.05	1	40.60	40.10	0	6,526	0.00%
2023/01/09	1	40.15	0	0.00	40.15	1	6,569	0.02%
2023/01/06	6	40.12	4	40.25	40.05	2	6,595	0.03%
2023/01/05	5	40.54	5	40.92	40.05	0	6,654	0.00%
2023/01/04	8	40.19	9	40.40	40.10	-1	6,663	-0.02%
2023/01/03	2	39.30	2	39.80	39.95	0	6,679	0.00%
2022/12/29	8	39.35	6	39.48	39.65	2	6,837	0.03%
2022/12/28	2.1	39.32	1	40.15	39.00	1.1	6,845	0.02%
2022/12/27	0.1	40.40	0	0.00	40.05	0.1	6,843	0.00%
2022/12/26	11	40.46	10	40.00	40.00	1	6,852	0.01%
2022/12/23	5	40.99	4	41.23	41.00	1	6,825	0.01%
2022/12/22	13	42.57	13	41.60	41.50	0	6,795	0.00%
2022/12/21	13	41.85	14	42.15	42.40	-1	6,585	-0.02%
2022/12/20	30	42.00	26	42.00	40.65	4	6,274	0.06%
2022/12/19	12	41.12	13	40.69	41.25	-1	5,759	-0.02%
2022/12/16	1	39.30	0	0.00	39.40	1	5,685	0.02%
2022/12/15	9	40.52	10	40.48	40.50	-1	5,680	-0.02%
2022/12/14	1	39.70	0	0.00	39.70	1	5,709	0.02%
2022/12/13	1	39.75	2	40.15	39.65	-1	5,901	-0.02%
2022/12/12	5	39.96	4	40.08	39.95	1	6,241	0.02%
2022/12/09	9	40.35	8	40.23	39.90	1	6,895	0.01%
2022/12/08	1	39.70	2	40.08	39.80	-1	6,969	-0.01%
2022/12/07	9	40.17	9	39.77	39.75	0	6,967	0.00%
2022/12/06	10	42.58	10	43.02	41.65	0	6,883	0.00%
2022/12/05	4	41.90	4	42.28	41.70	0	6,639	0.00%
2022/12/02	7	41.53	7	41.89	41.75	0	6,574	0.00%
2022/12/01	12	41.86	10	42.21	41.60	2	6,509	0.03%
2022/11/30	13	41.93	13.1	42.49	41.80	-0.1	6,398	0.00%
2022/11/29	6	41.04	5	41.25	41.25	1	6,186	0.02%
2022/11/28	15	41.73	11.1	42.80	41.70	4	6,208	0.06%
2022/11/25	13	42.07	21	40.86	42.30	-8	5,779	-0.14%
2022/11/24	14	38.96	16.1	38.87	38.85	-2.1	5,224	-0.04%
2022/11/23	3	36.62	3	36.65	36.65	0	4,905	0.00%
2022/11/22	4	36.94	2	37.35	36.70	2	4,949	0.04%
2022/11/21	2	37.20	2	37.50	37.10	0	4,993	0.00%
2022/11/18	1	38.49	1	39.00	37.30	0	5,005	0.00%
2022/11/17	0	0.00	0	38.45	38.45	0	4,945	0.00%
2022/11/15	5	36.95	5	37.15	37.85	0	4,921	0.00%
2022/11/14	1	36.85	1	37.05	37.05	0	4,925	0.00%
2022/11/11	0	37.30	0	0.00	36.80	0	4,958	0.00%
2022/11/10	0	37.65	0	0.00	37.80	0	4,919	0.00%
2022/11/08	4	38.11	3	38.77	37.45	1	4,996	0.02%
2022/11/07	3	37.70	3	37.90	37.75	0	4,977	0.00%
2022/11/03	4	36.90	3	36.87	36.90	1	5,053	0.02%
2022/11/02	2	36.70	2	37.10	36.60	0	5,083	0.00%
2022/11/01	2	36.40	2	36.25	36.40	0	5,097	0.00%
2022/10/31	2	35.90	2	36.12	35.75	0	5,187	0.00%
2022/10/28	2	35.55	3	35.87	35.25	-1	5,227	-0.02%
2022/10/27	7	36.33	7	36.17	36.30	0	5,247	0.00%
2022/10/26	2	35.15	2	35.40	35.05	0	5,287	0.00%
2022/10/25	0	0.00	0	35.15	34.85	0	5,348	0.00%
2022/10/24	0	0.00	0	35.40	34.80	0	5,376	0.00%
2022/10/21	3	34.72	3	34.30	34.30	0	5,389	0.00%
2022/10/20	7	35.27	7	35.30	35.30	0	5,381	0.00%
2022/10/19	6	36.13	8	36.28	36.10	-2	5,391	-0.04%
2022/10/18	2	35.00	2	35.45	35.40	0	5,368	0.00%
2022/10/17	2	33.21	2	33.80	34.95	0	5,439	0.00%
2022/10/14	7	35.10	6	35.08	35.05	1	5,487	0.02%
2022/10/13	8	35.39	8	33.64	33.40	0	5,492	0.00%
2022/10/12	9	35.93	7	36.09	35.70	2	5,461	0.04%
2022/10/11	5	36.80	4	37.18	36.10	1	5,477	0.02%
2022/10/07	2	38.10	2	38.60	38.20	0	5,656	0.00%
2022/10/06	1	38.35	1	38.80	38.20	0	5,817	0.00%
2022/10/05	0	0.00	2	37.45	36.90	-2	5,703	-0.04%
2022/10/04	2	36.55	1	36.55	37.05	1	5,697	0.02%
2022/10/03	0	34.80	0	35.74	35.65	0	5,696	0.00%
2022/09/30	4	34.81	4	35.10	35.50	0	5,806	0.00%
2022/09/29	0	35.30	1	36.00	35.35	-1	5,817	-0.02%
2022/09/28	4	35.68	3	35.32	34.85	1	5,833	0.02%
2022/09/27	10.1	36.19	2	36.55	36.50	8.1	5,809	0.14%
2022/09/26	11	36.63	11	35.63	35.75	0	5,831	0.00%
2022/09/23	7	38.34	7	38.05	38.05	0	5,846	0.00%
2022/09/21	2	38.80	2	38.90	38.90	0	5,857	0.00%
2022/09/20	8	39.43	8	39.32	39.35	0	5,801	0.00%
2022/09/19	5	40.06	3	41.10	38.95	2	5,647	0.04%
2022/09/16	22	42.33	24	40.51	41.60	-2	5,366	-0.04%
2022/09/15	12	39.69	12	40.21	39.20	0	4,783	0.00%
2022/09/14	10	39.28	10	38.76	39.30	0	4,728	0.00%
2022/09/13	10	39.19	11	39.57	39.15	-1	4,738	-0.02%
2022/09/12	8	39.20	8	38.84	39.20	0	4,743	0.00%
2022/09/08	0	0.00	0	37.15	37.30	0	4,754	0.00%
2022/09/07	2	36.75	2	37.20	36.60	0	4,787	0.00%
2022/09/06	8	37.45	8	37.11	37.00	0	4,806	0.00%
2022/09/05	2	38.77	0	0.00	38.15	2	4,777	0.04%
2022/09/02	14	40.44	13	40.92	40.30	1	4,717	0.02%
2022/09/01	14	39.60	14	39.87	39.55	0	4,520	0.00%
2022/08/31	10	39.11	10	39.15	39.15	0	4,456	0.00%
2022/08/30	0	0.00	7	38.25	38.15	-7	4,752	-0.15%
2022/08/29	0	38.15	0	0.00	37.80	0	4,845	0.00%
2022/08/26	6	39.53	7	39.68	39.60	-1	4,835	-0.02%
2022/08/25	3	38.75	2	38.90	38.75	1	4,848	0.02%
2022/08/23	1	38.30	0	0.00	38.35	1	5,152	0.02%
2022/08/22	2	38.65	2	39.05	38.40	0	5,192	0.00%
2022/08/19	5	39.95	6	40.27	39.45	-1	5,279	-0.02%
2022/08/18	17	40.06	13	39.92	39.90	4	5,301	0.08%
2022/08/17	5	39.37	6	39.74	39.70	-1	5,298	-0.02%
2022/08/16	7	38.97	8	39.43	39.15	-1	5,267	-0.02%
2022/08/15	8	39.10	9	38.91	39.10	-1	5,227	-0.02%
2022/08/11	10	38.28	11	38.30	37.90	-1	5,185	-0.02%
2022/08/10	7	38.25	8	38.11	38.25	-1	5,096	-0.02%
2022/08/09	6	37.93	7	38.01	37.95	-1	5,102	-0.02%
2022/08/05	11	37.63	11	37.25	37.60	0	5,162	0.00%
2022/08/04	2	35.95	2	35.70	35.95	0	5,183	0.00%
2022/08/03	0	36.00	2	36.03	36.05	-2	5,170	-0.04%
2022/08/02	3.1	36.95	0	0.00	36.50	3.1	5,192	0.06%
2022/08/01	11	38.35	12	38.28	38.35	-1	5,145	-0.02%
2022/07/29	2	37.10	2	37.45	37.20	0	5,100	0.00%
2022/07/27	2	36.65	2	36.65	36.65	0	5,139	0.00%
2022/07/25	0	0.00	3	36.77	37.00	-3	5,183	-0.06%
2022/07/22	10	37.53	12	37.47	36.80	-2	5,224	-0.04%
2022/07/21	7	37.35	9	37.18	37.35	-2	5,315	-0.04%
2022/07/20	1	36.15	0	36.50	36.05	1	5,269	0.02%
2022/07/15	4	36.41	8.1	36.63	36.00	-4.1	5,369	-0.08%
2022/07/14	8	34.45	5.1	36.18	36.30	3	5,204	0.06%
2022/07/12	0.1	32.80	0	0.00	32.25	0.1	5,178	0.00%
2022/07/06	0	0.00	2	31.20	30.25	-2	5,275	-0.04%
2022/07/05	2	31.30	0	0.00	31.95	2	5,373	0.04%
2022/07/04	1	31.75	0	0.00	31.00	1	5,410	0.02%
2022/07/01	17	33.04	20	32.79	31.70	-3	5,539	-0.05%
2022/06/30	13	34.94	14	34.04	34.00	-1	5,642	-0.02%
2022/06/29	10	35.80	6	35.95	35.90	4	5,690	0.07%
2022/06/27	6	37.29	5	37.80	37.80	1	6,692	0.01%
2022/06/24	7	36.86	7	37.41	36.85	0	6,996	0.00%
2022/06/22	2	36.70	2	37.05	35.60	0	8,370	0.00%
2022/06/21	0	0.00	3	35.90	36.70	-3	9,175	-0.03%
2022/06/16	0	0.00	1	37.75	37.40	-1	9,509	-0.01%
2022/06/15	1	39.30	1	38.60	38.30	0	9,536	0.00%
2022/06/14	7	38.16	7	38.36	39.10	0	9,575	0.00%
2022/06/13	0	0.00	1	38.80	38.80	-1	9,597	-0.01%
2022/06/10	2	39.83	0	0.00	40.00	2	9,611	0.02%
2022/06/09	2	40.60	2	41.15	40.60	0	9,630	0.00%
2022/06/08	24	41.25	23	41.75	41.25	1	9,651	0.01%
2022/06/07	5	40.33	8	40.59	40.30	-3	9,377	-0.03%
2022/06/02	8	40.28	0	0.00	40.00	8	9,466	0.08%
2022/06/01	8	41.47	18	41.16	40.75	-10	9,549	-0.10%
2022/05/30	7	39.13	8	39.28	39.15	-1	9,594	-0.01%
2022/05/27	18	38.54	16	38.78	38.10	2	9,640	0.02%
2022/05/26	0	0.00	1	37.50	37.40	-1	9,685	-0.01%
2022/05/25	0	0.00	5	38.15	38.80	-5	9,758	-0.05%
2022/05/24	7	38.03	2	38.95	37.50	5	9,920	0.05%
2022/05/23	2	38.75	2	39.25	38.35	0	10,009	0.00%
2022/05/19	2	37.05	0	0.00	38.40	2	10,389	0.02%
2022/05/18	2	38.35	2	38.95	38.40	0	10,582	0.00%
2022/05/17	0	0.00	2	38.08	38.10	-2	11,380	-0.02%
2022/05/16	6	37.65	6	38.01	37.35	0	11,789	0.00%
2022/05/13	1	36.75	15	36.36	36.75	-14	11,807	-0.12%
2022/05/12	12	35.76	0	0.00	35.00	12	11,857	0.10%
2022/05/11	5	37.81	2	37.30	37.30	3	11,831	0.03%
2022/05/10	7	37.74	7	38.07	38.25	0	11,976	0.00%
2022/05/09	5	38.89	7	38.64	38.60	-2	12,027	-0.02%
2022/05/06	1	39.40	2	40.00	39.85	-1	12,155	-0.01%
2022/05/05	2	41.50	2	41.90	41.00	0	12,278	0.00%
2022/05/04	4	40.23	3	40.50	40.55	1	12,324	0.01%
2022/05/03	5	38.94	5	39.45	39.70	0	12,455	0.00%
2022/04/29	2	38.85	3	39.08	39.00	-1	12,634	-0.01%
2022/04/28	5	38.42	5	38.84	38.70	0	12,814	0.00%
2022/04/27	15	38.31	12	38.46	38.65	3	12,841	0.02%
2022/04/26	2	41.15	2	41.55	40.70	0	12,772	0.00%
2022/04/25	7	41.29	6	41.28	40.95	1	12,852	0.01%
2022/04/22	3	43.30	3	43.60	43.25	0	12,957	0.00%
2022/04/21	3	43.43	4	43.55	43.60	-1	13,093	-0.01%
2022/04/19	12	42.58	0	0.00	42.05	12	13,467	0.09%
2022/04/18	2	42.88	0	0.00	42.35	2	13,793	0.01%
2022/04/15	2	44.20	0	0.00	43.80	2	13,993	0.01%
2022/04/14	5	45.02	5	45.44	45.10	0	14,415	0.00%
2022/04/13	4	44.48	4	44.50	44.50	0	14,620	0.00%
2022/04/12	11	43.60	11	44.02	44.20	0	14,967	0.00%
2022/04/11	1	45.35	0	0.00	44.00	1	15,448	0.01%
2022/04/08	3	45.92	2	46.30	45.75	1	15,823	0.01%
2022/04/07	1	47.30	2	46.90	45.20	-1	16,675	-0.01%
2022/04/06	1	47.25	14	47.10	47.15	-13	16,890	-0.08%
2022/03/31	1	48.30	1	46.90	46.80	0	18,222	0.00%
2022/03/30	14	48.64	14.1	48.68	48.25	-0.1	19,103	0.00%
2022/03/29	6	47.90	6.1	47.07	46.95	-0.1	21,757	0.00%
2022/03/28	23	48.33	9.1	48.37	47.60	13.9	22,374	0.06%
2022/03/25	51	47.42	45	47.72	47.65	6	22,255	0.03%
2022/03/24	24	46.81	25	46.99	45.90	-1	21,832	0.00%
2022/03/23	19.1	44.83	26	44.45	45.75	-6.9	21,678	-0.03%
2022/03/22	6	43.37	0	0.00	43.00	6	22,935	0.03%
2022/03/18	1	43.25	0	0.00	43.30	1	25,021	0.00%
2022/03/17	0	0.00	4	42.70	42.55	-4	25,932	-0.02%
2022/03/15	2	42.08	1	42.30	41.90	1	26,355	0.00%
2022/03/14	0	0.00	1	42.90	43.15	-1	26,570	0.00%
2022/03/11	2	42.35	0	0.00	42.10	2	27,074	0.01%
2022/03/10	13	43.91	15	43.80	43.35	-2	27,079	-0.01%
2022/03/09	1	42.30	1	42.75	42.65	0	27,036	0.00%
2022/03/08	4	42.18	3	43.13	41.75	1	27,012	0.00%
2022/03/07	3	43.60	0	43.20	43.00	3	26,897	0.01%
2022/03/04	6	46.33	5	47.05	45.50	1	26,779	0.00%
2022/03/03	4	47.55	4	48.05	46.55	0	26,680	0.00%
2022/03/02	14	46.51	14	46.44	46.90	0	26,600	0.00%
2022/03/01	1	47.00	0	0.00	46.85	1	26,662	0.00%
2022/02/25	4	45.45	4	45.90	44.80	0	26,695	0.00%
2022/02/24	9	44.62	6	44.73	44.05	3	26,666	0.01%
2022/02/23	0	0.00	1	46.15	46.50	-1	26,540	0.00%
2022/02/22	7	46.40	0	0.00	45.40	7	26,548	0.03%
2022/02/21	9	47.95	8	48.08	47.75	1	26,443	0.00%
2022/02/18	2	47.95	5	46.65	47.95	-3	26,335	-0.01%
2022/02/17	9	48.00	5	47.60	46.70	4	26,355	0.02%
2022/02/16	5	47.20	16	46.44	48.15	-11	25,774	-0.04%
2022/02/15	1	44.50	1	44.55	43.80	0	25,474	0.00%
2022/02/14	1	43.75	0	0.00	43.50	1	25,529	0.00%
2022/02/11	2	45.05	2	45.45	45.70	0	25,612	0.00%
2022/02/10	11	45.64	10	45.84	45.20	1	25,949	0.00%
2022/02/09	4	45.03	5	45.20	45.20	-1	25,870	0.00%
2022/02/08	7	44.20	7	44.64	44.95	0	25,855	0.00%
2022/02/07	2.1	43.50	2	43.95	43.90	0.1	25,760	0.00%
2022/01/26	7	41.36	20	41.77	41.60	-13	25,716	-0.05%
2022/01/25	5	41.52	5	40.80	40.80	0	26,178	0.00%
2022/01/24	5	41.69	14	42.45	42.80	-9	26,203	-0.03%
2022/01/21	12	43.61	4	44.45	42.55	8	26,324	0.03%
2022/01/20	4.1	44.60	4	44.45	44.45	0.1	26,539	0.00%
2022/01/19	8	44.83	8	45.04	44.80	0	27,174	0.00%
2022/01/18	7	45.44	5	46.07	44.80	2	27,675	0.01%
2022/01/17	18	45.67	20	45.67	45.60	-2	27,640	-0.01%
2022/01/13	0	0.00	4	45.49	45.65	-4	27,830	-0.01%
2022/01/12	4	46.95	4	47.40	46.00	0	28,004	0.00%
2022/01/11	1	46.55	0	0.00	46.50	1	27,968	0.00%
2022/01/10	29	48.42	17	48.31	48.70	12	27,612	0.04%
2022/01/07	23	48.62	22	48.37	47.75	1	27,341	0.00%
2022/01/06	13	49.76	12	50.74	49.60	1	26,889	0.00%
2022/01/05	11	50.94	6	52.13	50.40	5	26,623	0.02%
2022/01/04	15	51.54	21	51.73	52.10	-6	26,245	-0.02%
2022/01/03	10	50.07	13	50.50	50.70	-3	25,790	-0.01%
2021/12/30	27	51.35	26	51.89	50.30	1	25,335	0.00%
2021/12/29	8.2	50.42	5	50.62	50.60	3.2	24,493	0.01%
2021/12/28	10	50.33	5	50.24	50.00	5	24,195	0.02%
2021/12/27	19	50.72	24	51.11	51.70	-5	23,728	-0.02%
2021/12/24	24	49.99	30	50.31	49.40	-6	22,652	-0.03%
2021/12/23	35	49.48	31.1	50.21	49.90	4	21,538	0.02%
2021/12/22	3	44.60	14	46.60	47.35	-11	18,101	-0.06%
2021/12/21	9	43.14	19	43.32	43.05	-10	17,170	-0.06%
2021/12/20	5	45.19	11	45.07	45.15	-6	16,748	-0.04%
2021/12/17	4.5	46.04	7	45.96	45.40	-2.5	16,239	-0.02%
2021/12/16	29	45.85	25.2	46.11	46.25	3.8	15,573	0.02%
2021/12/15	11	43.40	29.5	43.23	43.80	-18.5	13,999	-0.13%
2021/12/14	10	40.65	10.1	41.05	40.80	-0.1	12,584	0.00%
2021/12/13	4.5	41.68	14.8	41.56	42.25	-10.3	11,852	-0.09%
2021/12/10	0	0.00	0.2	39.60	38.45	-0.2	10,891	0.00%
2021/12/09	11	38.40	0	0.00	38.30	11	10,460	0.11%
2021/12/08	1	38.35	1	38.20	38.20	0	10,373	0.00%
2021/12/07	1	38.05	11.1	39.00	39.10	-10.1	10,132	-0.10%
2021/12/06	3	37.23	4	37.10	37.20	-1	9,605	-0.01%
2021/12/02	1	36.55	1	36.00	35.65	0	9,638	0.00%
2021/12/01	0	0.00	3	36.15	36.45	-3	9,665	-0.03%
2021/11/29	3	35.55	0	0.00	35.45	3	9,748	0.03%
2021/11/26	2	36.58	0	0.00	35.75	2	9,817	0.02%
2021/11/25	0	0.00	3	37.27	37.10	-3	9,738	-0.03%
2021/11/24	2	37.70	7	37.86	38.05	-5	9,614	-0.05%
2021/11/23	0	0.00	1	37.65	36.85	-1	9,542	-0.01%
2021/11/22	1	37.80	0	0.00	37.70	1	9,567	0.01%
2021/11/18	2	37.90	0	0.00	37.55	2	9,701	0.02%
2021/11/16	3	37.98	0	0.00	37.30	3	9,737	0.03%
2021/11/15	4	37.90	9	38.39	38.40	-5	9,596	-0.05%
2021/11/12	1	37.35	1	38.15	37.20	0	9,510	0.00%
2021/11/11	2	37.30	0	0.00	36.55	2	9,519	0.02%
2021/11/10	3	37.65	0	0.00	37.30	3	9,529	0.03%
2021/11/09	3	36.70	20	37.38	37.70	-17	9,481	-0.18%
2021/11/08	1	35.80	0	0.00	35.50	1	9,209	0.01%
2021/11/04	2	35.58	2	35.23	35.25	0	9,424	0.00%
2021/11/02	17	36.39	14	36.28	35.45	3	9,494	0.03%
2021/11/01	4	37.26	1	37.35	36.80	3	9,020	0.03%
2021/10/29	1	36.90	0	0.00	36.80	1	8,881	0.01%
2021/10/28	1	36.60	3	37.20	36.30	-2	8,571	-0.02%
2021/10/27	9	36.36	4	36.66	36.30	5	8,202	0.06%
2021/10/26	4	36.48	5	36.52	37.25	-1	7,558	-0.01%
2021/10/25	1	34.10	0	0.00	33.90	1	7,035	0.01%
2021/10/22	3	35.02	2	35.10	34.80	1	7,167	0.01%
2021/10/21	5	34.98	4	35.39	35.30	1	7,157	0.01%
2021/10/20	8	34.94	8	34.97	35.30	0	7,123	0.00%
2021/10/19	1	33.40	3	33.18	33.00	-2	6,882	-0.03%
2021/10/18	1	32.00	0	0.00	32.20	1	6,882	0.01%
2021/10/15	1	31.40	3	31.63	31.85	-2	7,015	-0.03%
2021/10/14	0	0.00	1	30.90	30.85	-1	7,241	-0.01%
2021/10/13	1	30.10	0	0.00	29.90	1	7,365	0.01%
2021/10/12	1	30.70	0	0.00	30.75	1	7,493	0.01%
2021/10/08	0	0.00	2	33.00	31.30	-2	7,645	-0.03%
2021/10/07	1	31.05	2	31.40	31.65	-1	7,809	-0.01%
2021/10/06	1	30.80	1	31.20	30.55	0	8,574	0.00%
2021/10/05	0	0.00	5	28.80	30.60	-5	9,372	-0.05%
2021/10/04	2	29.00	2	29.95	29.00	0	9,871	0.00%
2021/10/01	2	30.93	0	0.00	30.45	2	10,423	0.02%
2021/09/28	1	33.55	0	0.00	32.35	1	12,399	0.01%
2021/09/24	4	32.70	4	32.61	32.70	0	12,832	0.00%
2021/09/23	1	33.15	0	0.00	32.05	1	13,219	0.01%
2021/09/17	1	33.00	0	0.00	32.35	1	15,407	0.01%
2021/09/16	1	33.30	3	32.90	32.65	-2	15,957	-0.01%
2021/09/14	0	0.00	3	32.65	32.15	-3	16,573	-0.02%
2021/09/10	10	32.40	10	32.63	32.85	0	16,909	0.00%
2021/09/08	2	32.48	0	0.00	32.05	2	17,334	0.01%
2021/09/07	1	32.70	0	0.00	33.45	1	17,836	0.01%
2021/09/06	2	33.80	0	0.00	33.45	2	18,298	0.01%
2021/09/02	2	34.70	0	0.00	34.45	2	18,386	0.01%
2021/08/25	0	0.00	3	36.37	36.10	-3	19,122	-0.02%
2021/08/24	1	35.05	3	36.13	34.25	-2	19,301	-0.01%
2021/08/23	2	34.05	4	34.63	34.90	-2	19,627	-0.01%
2021/08/20	1	33.10	2	33.60	34.05	-1	19,925	-0.01%
2021/08/19	7	33.32	1	33.80	32.50	6	20,009	0.03%
2021/08/18	9	32.51	9	32.74	34.45	0	20,301	0.00%
2021/08/17	5	33.82	10	33.86	31.80	-5	20,427	-0.02%
2021/08/16	3	34.93	9	34.26	34.10	-6	20,432	-0.03%
2021/08/13	28	35.97	27	37.73	35.80	1	20,452	0.00%
2021/08/12	3	38.15	0	0.00	38.25	3	20,523	0.01%
2021/08/11	10	38.53	16	37.78	38.95	-6	20,594	-0.03%
2021/08/10	17	38.34	3	38.23	37.65	14	20,667	0.07%
2021/08/09	4	38.31	1	38.30	37.05	3	20,854	0.01%
2021/08/06	0	0.00	3	38.02	37.60	-3	21,081	-0.01%
2021/08/05	5	36.73	2	36.55	36.60	3	21,273	0.01%
2021/08/03	0	0.00	5	37.65	37.65	-5	22,054	-0.02%
2021/07/30	3	38.17	5	38.08	37.90	-2	22,477	-0.01%
2021/07/28	4	37.91	2	38.55	38.10	2	22,900	0.01%
2021/07/27	4	39.55	6	39.81	39.65	-2	23,195	-0.01%
2021/07/26	3	41.18	6	41.68	41.60	-3	23,492	-0.01%
2021/07/23	0	0.00	1	40.05	40.05	-1	24,314	0.00%
2021/07/22	32	38.88	40	38.92	38.90	-8	24,927	-0.03%
2021/07/21	7	38.42	35	38.56	37.75	-28	25,844	-0.11%
2021/07/20	19	38.33	4	38.03	37.75	15	25,772	0.06%
2021/07/19	2	40.08	0	0.00	39.80	2	25,664	0.01%
2021/07/16	2	41.13	4	41.16	40.50	-2	25,559	-0.01%
2021/07/15	4	40.90	11	41.01	40.90	-7	25,443	-0.03%
2021/07/14	16	41.17	10	41.10	40.45	6	25,327	0.02%
2021/07/13	39	43.57	17	42.62	41.35	22	25,095	0.09%
2021/07/12	44	42.13	28	43.11	43.15	16	24,316	0.07%
2021/07/09	18	42.65	6	42.88	41.20	12	23,498	0.05%
2021/07/08	6	41.37	4	41.95	42.40	2	22,982	0.01%
2021/07/07	24	41.42	17	41.75	40.80	7	22,452	0.03%
2021/07/06	2	40.78	17.1	41.78	43.00	-15.1	21,586	-0.07%
2021/07/05	2	39.18	10	38.86	39.10	-8	21,259	-0.04%
2021/07/02	5	37.40	9	38.04	37.60	-4	21,926	-0.02%
2021/07/01	6	37.70	5	36.75	36.90	1	21,974	0.00%
2021/06/30	7	38.42	5	38.82	38.15	2	21,976	0.01%
2021/06/29	3	40.30	6	38.46	37.25	-3	21,852	-0.01%
2021/06/28	47	40.66	55	39.78	39.75	-8	21,547	-0.04%
2021/06/25	25	37.30	16.3	39.54	39.80	8.7	20,099	0.04%
2021/06/24	6.2	36.75	1	35.60	36.20	5.2	19,674	0.03%
2021/06/23	4	34.13	3	34.33	35.80	1	19,435	0.01%
2021/06/22	0	0.00	2	34.50	33.40	-2	19,356	-0.01%
2021/06/21	7.3	34.68	2	34.95	34.05	5.3	19,369	0.03%
2021/06/18	9	36.57	7	36.96	35.85	2	19,561	0.01%
2021/06/17	4	36.01	1	36.50	36.30	3	21,100	0.01%
2021/06/16	7	36.49	1	35.90	35.25	6	22,480	0.03%
2021/06/15	3	35.73	6	36.05	36.55	-3	23,594	-0.01%
2021/06/11	1	33.70	5	33.84	33.25	-4	24,009	-0.02%
2021/06/10	2	33.70	2	33.63	33.20	0	24,903	0.00%
2021/06/08	2	34.70	3	35.02	34.75	-1	24,966	0.00%
2021/06/07	4	35.04	10	34.45	34.30	-6	24,939	-0.02%
2021/06/04	43	36.39	23	36.68	36.10	20	24,757	0.08%
2021/06/03	11	36.89	2	37.08	36.20	9	24,630	0.04%
2021/06/02	12	36.23	11	35.77	35.40	1	24,417	0.00%
2021/06/01	2	36.35	2	36.40	36.70	0	24,292	0.00%
2021/05/31	12	36.80	13	36.17	36.40	-1	24,079	0.00%
2021/05/28	1	32.55	24	33.00	33.80	-23	24,205	-0.10%
2021/05/27	6	31.15	1	31.35	30.75	5	24,751	0.02%
2021/05/26	0	0.00	4	30.31	30.40	-4	24,713	-0.02%
2021/05/25	1	31.15	1.2	31.15	31.15	-0.2	24,380	0.00%
2021/05/24	11	28.64	12	28.05	28.35	-1	24,247	0.00%
2021/05/21	3	28.27	0.2	27.55	27.90	2.8	24,179	0.01%
2021/05/20	15	28.10	10	27.50	26.65	5	24,303	0.02%
2021/05/18	0	0.00	1	28.10	28.15	-1	24,050	0.00%
2021/05/17	18	25.60	31	26.44	25.60	-13	23,768	-0.05%
2021/05/14	20	28.20	0	0.00	28.40	20	23,502	0.09%
2021/05/13	22	30.19	23.2	29.28	29.85	-1.2	23,224	-0.01%
2021/05/12	19	31.37	15.4	30.75	30.40	3.6	22,926	0.02%
2021/05/11	22	31.94	86	32.40	32.10	-64	22,378	-0.29%
2021/05/10	5	35.61	2	36.70	35.30	3	22,094	0.01%
2021/05/07	3	35.35	2.3	35.62	36.95	0.7	21,966	0.00%
2021/05/06	9	35.22	1	35.95	34.30	8	21,867	0.04%
2021/05/05	8	36.86	7	36.66	34.45	1	21,673	0.00%
2021/05/04	17	39.07	18.2	38.64	36.10	-1.2	21,592	-0.01%
2021/05/03	13	40.08	11.3	40.31	38.70	1.7	21,235	0.01%
2021/04/29	19	45.95	78	45.77	42.95	-59	20,791	-0.28%
2021/04/28	83	43.92	36	42.16	45.10	47	19,829	0.24%
2021/04/27	58	42.87	53	42.06	41.00	5	19,229	0.03%
2021/04/26	4	39.90	0.5	39.90	39.90	3.5	18,422	0.02%
2021/04/23	0	0.00	5	36.30	36.30	-5	18,508	-0.03%
2021/04/22	1	33.00	0	0.00	33.00	1	18,616	0.01%
2021/04/21	2	33.45	5	33.50	34.40	-3	18,814	-0.02%
2021/04/19	0	0.00	1	34.50	34.50	-1	19,413	-0.01%
2021/04/16	2	36.20	6	36.40	36.40	-4	20,088	-0.02%
2021/04/14	1	33.30	2	34.70	35.10	-1	20,395	0.00%
2021/04/13	7	38.17	1	37.70	37.00	6	20,488	0.03%
2021/04/12	6	35.00	22	35.53	38.00	-16	20,566	-0.08%
2021/04/09	7	37.81	9	37.80	37.80	-2	20,758	-0.01%
2021/04/08	31	41.82	45	41.24	41.95	-14	20,895	-0.07%
2021/04/07	20	37.63	14	38.76	38.90	6	19,783	0.03%
2021/04/06	60	34.49	2	34.68	35.40	58	19,602	0.30%
2021/04/01	3	30.73	11.6	31.04	32.20	-8.6	19,483	-0.04%
2021/03/31	4	29.15	2	29.48	29.30	2	19,341	0.01%
2021/03/30	5	28.98	22.2	28.47	29.30	-17.2	19,307	-0.09%
2021/03/29	5	26.95	3	26.50	26.95	2	19,141	0.01%
2021/03/26	2	25.70	0	0.00	26.20	2	19,240	0.01%
2021/03/25	1	26.00	5	26.11	25.75	-4	19,364	-0.02%
2021/03/24	2	24.75	3	24.70	25.30	-1	20,185	0.00%
2021/03/23	22	24.36	5	24.90	24.45	17	20,830	0.08%
2021/03/22	23	26.85	11	26.59	26.00	12	20,580	0.06%
2021/03/19	22	24.32	20	25.39	25.55	2	19,048	0.01%
2021/03/18	3	21.87	49	22.90	23.25	-46	17,938	-0.26%
2021/03/17	21	20.10	67	20.84	21.15	-46	16,444	-0.28%
2021/03/16	50	19.36	48.2	19.69	19.25	1.8	15,750	0.01%
2021/03/15	5	18.60	35	18.49	18.50	-30	14,969	-0.20%
2021/03/12	1	17.90	2	18.20	17.90	-1	15,063	-0.01%
2021/03/11	6	17.53	7	17.68	17.70	-1	15,623	-0.01%
2021/03/09	2	16.60	9	16.89	17.10	-7	16,439	-0.04%
2021/03/08	6	16.96	1	16.70	16.80	5	17,152	0.03%
2021/03/05	6	17.33	3	17.43	17.30	3	17,645	0.02%
2021/03/04	25	17.55	18	17.48	17.35	7	17,670	0.04%
2021/03/03	24	18.13	6	18.00	17.80	18	17,605	0.10%
2021/03/02	6	19.02	21	19.37	19.45	-15	17,445	-0.09%
2021/02/26	5	18.10	10	17.85	17.85	-5	16,612	-0.03%
2021/02/25	1	17.60	2	17.85	17.55	-1	16,460	-0.01%
2021/02/24	22	17.78	5	17.81	17.50	17	16,430	0.10%
2021/02/23	3	17.60	4	17.64	17.50	-1	16,298	-0.01%
2021/02/22	1	17.85	6	17.86	17.70	-5	16,355	-0.03%
2021/02/19	2	17.05	2	17.25	17.25	0	16,104	0.00%
2021/02/18	3	16.80	0	0.00	16.85	3	16,065	0.02%
2021/02/17	0	0.00	2	16.68	16.60	-2	15,983	-0.01%
2021/02/05	3	15.93	0	0.00	15.80	3	15,950	0.02%
2021/02/04	1	16.25	0	0.00	16.10	1	16,037	0.01%
2021/02/02	1	16.10	0	0.00	16.15	1	16,054	0.01%
2021/02/01	2	16.35	0	0.00	16.20	2	16,069	0.01%
2021/01/29	11	16.97	3	17.05	16.50	8	16,124	0.05%
2021/01/28	1	16.75	4	16.96	17.05	-3	16,239	-0.02%
2021/01/27	2	16.65	1	16.65	16.65	1	16,178	0.01%
2021/01/26	11	16.46	3	16.57	16.25	8	16,403	0.05%
2021/01/22	1	15.95	0	0.00	15.95	1	16,058	0.01%
2021/01/21	3	16.75	0	0.00	15.90	3	16,017	0.02%
2021/01/20	3	16.60	7	16.69	16.40	-4	15,875	-0.03%
2021/01/19	4	17.71	0	0.00	17.55	4	15,684	0.03%
2021/01/18	5	17.30	0	0.00	17.20	5	15,497	0.03%
2021/01/15	13	18.03	6	17.82	17.80	7	15,367	0.05%
2021/01/14	5	17.81	16	18.05	18.25	-11	15,141	-0.07%
2021/01/13	4	17.33	11	17.67	17.45	-7	14,972	-0.05%
2021/01/12	11	17.34	26	17.69	17.10	-15	14,844	-0.10%
2021/01/11	44	17.55	46	17.79	18.25	-2	14,511	-0.01%
2021/01/08	6	17.21	1	17.30	16.75	5	14,277	0.04%
2021/01/07	2	16.60	2	16.73	16.70	0	14,733	0.00%
2021/01/06	1	16.10	22	16.17	16.00	-21	14,688	-0.14%
2021/01/05	25	16.84	11	16.75	16.55	14	14,508	0.10%
2021/01/04	10	16.75	5	16.77	16.95	5	14,338	0.03%
2020/12/31	4	16.74	1	16.70	16.30	3	13,928	0.02%
2020/12/30	0	0.00	0	16.30	16.15	0	13,640	0.00%
2020/12/29	1	16.20	0	0.00	16.15	1	13,589	0.01%
2020/12/28	2	16.28	0	0.00	16.15	2	13,565	0.01%
2020/12/25	3	16.15	3	16.37	16.50	0	13,417	0.00%
2020/12/24	2	16.18	23	16.00	16.30	-21	13,307	-0.16%
2020/12/23	2	15.63	7	15.88	15.85	-5	13,152	-0.04%
2020/12/22	7	16.41	3	16.00	15.70	4	13,100	0.03%
2020/12/21	27	16.99	29	16.61	16.55	-2	12,998	-0.02%
2020/12/18	56	17.24	23	16.87	16.70	33	13,098	0.25%
2020/12/17	10	16.64	16	16.80	17.35	-6	12,820	-0.05%
2020/12/16	2	15.85	18	16.01	15.80	-16	12,522	-0.13%
2020/12/15	20	15.91	328	15.74	15.80	-308	12,475	-2.47%	大賣/鉅額交易
2020/12/14	134	16.25	10	16.25	16.20	124	12,329	1.01%	大買/鉅額交易
2020/12/11	0	0.00	1	15.10	15.30	-1	11,888	-0.01%
2020/12/10	7	15.60	1	15.90	15.45	6	11,707	0.05%
2020/12/09	4	15.43	1	15.60	15.35	3	11,550	0.03%
2020/12/08	205	15.86	22	15.89	15.80	183	11,360	1.61%	大買/鉅額交易
2020/12/07	33	15.17	9	15.50	16.00	24	11,045	0.22%
2020/12/04	0	0.00	27	15.26	15.50	-27	10,384	-0.26%
2020/12/03	32	15.23	12	15.62	15.15	20	10,014	0.20%
2020/12/02	25	14.49	51	14.49	14.60	-26	9,500	-0.27%
2020/12/01	51	13.72	47	14.16	14.20	4	8,759	0.05%
2020/11/30	0	0.00	1	12.70	12.95	-1	8,208	-0.01%
2020/11/27	0	0.00	2	12.58	12.60	-2	8,177	-0.02%
2020/11/26	4	12.70	2	13.05	12.35	2	8,290	0.02%
2020/11/24	0	0.00	10	11.90	11.90	-10	7,777	-0.13%
2020/11/19	0	0.00	2	11.85	11.95	-2	7,714	-0.03%
2020/11/18	11	11.59	8	11.69	11.50	3	7,661	0.04%
2020/11/17	1	11.75	2	11.70	11.70	-1	7,784	-0.01%
2020/11/16	2	11.35	0	0.00	11.35	2	7,756	0.03%
2020/11/12	6	11.36	0	0.00	11.40	6	7,793	0.08%
2020/11/11	0	0.00	5	11.92	12.00	-5	7,663	-0.07%
2020/11/10	7	11.70	3	12.00	11.60	4	7,638	0.05%
2020/11/09	2	11.95	0	0.00	11.95	2	7,582	0.03%
2020/11/06	8	12.06	0	0.00	12.15	8	7,633	0.10%
2020/11/05	0	0.00	5	12.30	12.40	-5	7,524	-0.07%
2020/11/03	1	12.40	1	12.30	12.05	0	7,167	0.00%
2020/11/02	0	0.00	2	11.85	11.80	-2	6,852	-0.03%
2020/10/30	2	11.90	5	11.90	11.70	-3	6,847	-0.04%
2020/10/28	8	11.78	0	0.00	11.55	8	6,764	0.12%
2020/10/27	2	11.85	1	12.10	11.85	1	6,709	0.01%
2020/10/26	1	12.30	0	0.00	11.95	1	6,669	0.01%
2020/10/23	1	12.00	0	0.00	12.00	1	6,583	0.02%
2020/10/22	6	11.90	2	11.80	11.95	4	6,535	0.06%
2020/10/20	25	12.05	0	0.00	12.20	25	6,428	0.39%
2020/10/19	8	11.76	3	11.85	12.25	5	6,340	0.08%
2020/10/16	17	11.95	7	11.92	11.50	10	6,182	0.16%
2020/10/15	9	12.31	7	12.29	12.40	2	5,884	0.03%
2020/10/14	2	11.20	2	11.33	11.30	0	5,207	0.00%
2020/10/07	2	10.53	0	0.00	10.55	2	5,218	0.04%
2020/09/29	5	10.25	0	0.00	10.05	5	5,539	0.09%
2020/09/25	1	9.73	0	0.00	9.73	1	5,558	0.02%
2020/09/23	1	10.95	0	0.00	10.50	1	5,481	0.02%
2020/09/22	5	11.75	15	11.78	11.50	-10	5,275	-0.19%
2020/09/21	3	12.00	11	11.76	12.00	-8	4,595	-0.17%
2020/09/18	0	0.00	1	10.85	10.95	-1	4,053	-0.02%
2020/09/17	1	10.50	3	10.65	10.50	-2	3,951	-0.05%
2020/09/16	0	0.00	4	10.30	10.40	-4	3,812	-0.10%
2020/09/14	0	0.00	5	10.20	10.10	-5	3,746	-0.13%
2020/09/11	1	9.82	0	0.00	9.75	1	3,660	0.03%
2020/09/10	1	10.10	0	0.00	10.10	1	3,634	0.03%
2020/09/09	2	9.96	0	0.00	10.15	2	3,622	0.06%
2020/09/07	0	0.00	18	10.62	10.15	-18	3,584	-0.50%
2020/09/02	0	0.00	4	10.21	10.05	-4	3,440	-0.12%
2020/09/01	6	10.50	5	10.24	10.35	1	3,458	0.03%
2020/08/31	2	9.66	0	0.00	9.74	2	3,241	0.06%
2020/08/28	2	9.62	0	0.00	9.61	2	3,232	0.06%
2020/08/24	2	9.99	0	0.00	9.75	2	3,292	0.06%
2020/08/21	0	0.00	5	9.80	9.86	-5	3,349	-0.15%
2020/08/12	7	9.50	7	9.57	9.47	0	2,993	0.00%
2020/07/29	3	8.80	0	0.00	8.75	3	2,840	0.11%
2020/07/28	5	8.82	2	8.50	8.47	3	2,838	0.11%
2020/07/23	0	0.00	2	9.39	9.28	-2	2,798	-0.07%
2020/07/21	4	9.51	0	0.00	9.20	4	2,765	0.14%
2020/07/15	1	9.25	0	0.00	9.29	1	2,486	0.04%
2020/07/14	0	0.00	1	10.00	9.51	-1	2,461	-0.04%
2020/07/07	0	0.00	10	9.25	9.26	-10	1,865	-0.54%
2020/07/02	2	9.21	0	0.00	9.23	2	1,668	0.12%
2020/07/01	6	8.62	5	8.67	9.10	1	1,598	0.06%
2020/06/08	10	8.28	0	0.00	8.54	10	1,319	0.76%
2020/06/03	1	7.81	0	0.00	7.76	1	1,200	0.08%
2020/06/02	0	0.00	5	7.75	7.75	-5	1,177	-0.42%
2020/04/20	5	6.91	0	0.00	6.89	5	788	0.63%
2020/04/15	0	0.00	1	7.00	6.96	-1	783	-0.13%
2020/03/25	0	0.00	1	5.75	5.76	-1	1,015	-0.10%
2019/12/30	0	0.00	5	10.30	10.30	-5	1,094	-0.46%
2019/12/23	0	0.00	6	10.43	10.10	-6	994	-0.60%
2019/12/20	0	0.00	4	10.18	10.15	-4	935	-0.43%
2019/12/19	2	9.89	0	0.00	9.90	2	890	0.22%
2019/12/18	2	9.89	0	0.00	9.92	2	898	0.22%
2019/12/13	4	9.83	0	0.00	9.83	4	901	0.44%
2019/12/10	0	0.00	4	10.10	10.00	-4	871	-0.46%
2019/12/09	3	9.83	0	0.00	9.98	3	852	0.35%
2019/12/06	4	9.86	0	0.00	9.88	4	843	0.47%
2019/12/05	0	0.00	3	9.96	9.98	-3	820	-0.37%
2019/12/03	3	9.45	0	0.00	9.48	3	685	0.44%
2019/11/28	5	9.83	9	9.80	9.65	-4	654	-0.61%
2019/11/27	4	9.64	0	0.00	9.65	4	559	0.72%
2019/10/23	0	0.00	0.2	8.92	8.96	-0.2	542	-0.03%
2019/10/18	0	0.00	1	8.86	8.85	-1	529	-0.19%
2019/10/09	0	0.00	2	8.52	8.46	-2	524	-0.38%
2019/10/01	1	8.41	0	0.00	8.47	1	538	0.19%
2019/09/27	1	8.50	0	0.00	8.51	1	540	0.18%
2019/09/20	0	0.00	3	9.17	9.14	-3	525	-0.57%
2019/09/16	0	0.00	1	8.95	9.05	-1	511	-0.20%
2019/08/16	12	8.19	12	8.28	8.25	0	485	0.00%
2019/07/15	1	9.18	2	9.17	9.12	-1	551	-0.18%
2019/07/12	0	0.00	13	9.20	9.22	-13	565	-2.30%
2019/07/11	2	9.24	2	9.23	9.24	0	587	0.00%
2019/07/10	11	9.20	0	0.00	9.20	11	631	1.74%
2019/06/27	2	9.27	0	0.00	9.36	2	729	0.27%
2019/06/26	2	9.35	0	0.00	9.27	2	736	0.27%
2019/06/24	0	0.00	4	9.42	9.47	-4	744	-0.54%
2019/06/21	3	9.31	3	9.37	9.42	0	746	0.00%
2019/05/10	3	9.91	2	9.89	9.75	1	1,852	0.05%
2019/05/09	5	9.97	0	0.00	9.82	5	1,845	0.27%
2019/05/08	1	10.10	0	0.00	10.10	1	1,834	0.05%
2019/04/24	0	0.00	10	10.60	10.50	-10	1,876	-0.53%
2019/04/22	0	0.00	2	10.75	10.75	-2	1,879	-0.11%
2019/04/16	0	0.00	1	11.10	11.05	-1	1,916	-0.05%
2019/04/11	0	0.00	2	10.70	10.70	-2	1,867	-0.11%
2019/04/10	12	10.61	0	0.00	10.70	12	1,860	0.64%
2019/04/08	1	10.60	0	0.00	10.60	1	1,860	0.05%
2019/03/29	5	10.35	0	0.00	10.45	5	1,864	0.27%
2019/03/22	5	10.80	0	0.00	10.75	5	2,028	0.25%
2019/03/21	0	10.85	0	0.00	10.90	0	2,021	0.00%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/18	5	10.80	0	0.00	10.90	5	2,071	0.24%
2019/03/12	2	12.15	10	12.10	11.80	-8	1,863	-0.43%
2019/03/11	2	12.05	2	11.85	11.85	0	1,734	0.00%
2019/03/08	0	0.00	1	11.25	12.00	-1	1,706	-0.06%
2019/03/07	1	11.35	0	0.00	11.30	1	1,642	0.06%
2019/03/06	0	0.00	3	11.45	11.45	-3	1,629	-0.18%
2019/03/05	0	0.00	14	11.48	11.30	-14	1,589	-0.88%
2019/03/04	2	11.43	4	11.38	11.25	-2	1,493	-0.13%
2019/02/25	12	10.92	0	0.00	10.85	12	1,429	0.84%
2019/02/22	2	10.78	1	10.75	10.70	1	1,403	0.07%
2019/02/21	0	0.00	2	10.55	10.60	-2	1,376	-0.15%
2019/02/18	0	0.00	1	10.55	10.55	-1	1,369	-0.07%
2019/01/22	0	0.00	2	10.15	10.15	-2	1,267	-0.16%
2019/01/18	3	10.45	0	0.00	10.30	3	1,281	0.23%
2019/01/17	0	0.00	5	10.25	10.25	-5	1,286	-0.39%
2019/01/08	0	0.00	3	10.35	10.25	-3	1,191	-0.25%
2019/01/03	1	10.25	0	0.00	10.25	1	1,255	0.08%
2018/12/26	1	10.45	0	0.00	10.20	1	1,274	0.08%
2018/12/25	1	10.25	0	0.00	10.25	1	1,275	0.08%
2018/12/22	0	0.00	1	10.65	10.75	-1	1,263	-0.08%
2018/12/20	0	0.00	92	10.35	10.15	-92	1,220	-7.54%
2018/12/19	0	0.00	4	10.60	10.55	-4	1,202	-0.33%
2018/12/18	2	10.70	1	11.00	10.45	1	1,195	0.08%
2018/12/17	10	11.25	1	10.90	11.10	9	1,163	0.77%
2018/12/11	2	10.75	0	0.00	10.60	2	988	0.20%
2018/11/30	0	0.00	10	9.95	9.95	-10	831	-1.20%
2018/11/28	0	0.00	0.6	9.81	9.88	-0.6	843	-0.07%
2018/11/22	10	9.70	0	0.00	9.58	10	836	1.20%
2018/10/25	10	7.95	0	0.00	7.77	10	1,033	0.97%
2018/10/16	91	8.63	0	0.00	8.61	91	1,019	8.92%
2018/10/04	3	10.20	0	0.00	10.20	3	941	0.32%
2018/10/01	1	10.60	3	10.50	10.50	-2	942	-0.21%
2018/09/20	1	10.45	0	0.00	10.25	1	974	0.10%
2018/08/10	0	0.00	1	11.45	11.10	-1	1,486	-0.07%
2018/08/09	6	11.22	5	11.15	11.30	1	1,473	0.07%
2018/08/07	0	0.00	1	10.75	10.75	-1	1,479	-0.07%
2018/07/27	1	10.65	0	0.00	10.65	1	1,550	0.06%
2018/07/18	0	0.00	2	10.55	10.60	-2	1,580	-0.13%
2018/07/05	0	0.00	4	10.45	10.20	-4	1,703	-0.23%
2018/06/26	5	11.30	2	11.30	11.20	3	1,747	0.17%
2018/06/25	0	0.00	1	11.45	11.50	-1	1,741	-0.06%
2018/06/19	4	11.25	0	0.00	11.20	4	1,721	0.23%
2018/06/12	1	11.55	0	0.00	11.55	1	1,636	0.06%
2018/06/11	0	0.00	29	11.25	11.45	-29	1,621	-1.79%
2018/06/08	10	11.40	0	0.00	11.45	10	1,541	0.65%
2018/06/07	20	11.01	0	0.00	11.75	20	1,481	1.35%
2018/06/01	0	0.00	2	10.75	10.60	-2	1,363	-0.15%
2018/05/28	10	10.40	0	0.00	10.20	10	1,324	0.75%
2018/05/25	2	10.05	0	0.00	10.00	2	1,311	0.15%
2018/05/22	0	0.00	3	10.05	10.00	-3	1,403	-0.21%
2018/05/17	0	0.00	1	9.92	9.92	-1	1,404	-0.07%
2018/05/16	1	9.60	10	9.77	9.60	-9	1,411	-0.64%
2018/04/13	0	0.00	1	11.90	11.95	-1	1,650	-0.06%
2018/04/12	1	12.00	2	12.10	12.00	-1	1,740	-0.06%
2018/04/11	5	12.34	0	0.00	12.20	5	1,777	0.28%
2018/04/09	0	0.00	1	12.00	12.00	-1	1,872	-0.05%
2018/04/03	0	0.00	0	11.70	11.80	0	1,905	0.00%
2018/03/22	2	11.85	3	12.05	11.85	-1	2,722	-0.04%
2018/03/20	0	0.00	0	12.15	12.20	0	2,933	0.00%
2018/03/12	0	0.00	1	12.75	12.70	-1	3,344	-0.03%
2018/03/08	10	13.30	10	13.25	13.10	0	3,355	0.00%
2018/03/01	10	12.90	0	0.00	13.00	10	3,728	0.27%
2018/02/26	5	13.21	1	13.15	13.25	4	3,706	0.11%
2018/02/23	0	0.00	1	12.90	12.80	-1	3,688	-0.03%
2018/02/12	0	0.00	1	12.05	12.05	-1	3,707	-0.03%
2018/02/08	10	12.15	0	0.00	12.05	10	3,688	0.27%
2018/02/06	2	12.50	0	0.00	11.85	2	3,663	0.05%
2018/02/02	0	0.00	18.8	13.28	13.30	-18.8	3,622	-0.52%
2018/01/30	10	13.30	2	13.20	13.20	8	3,786	0.21%
2018/01/29	2	13.05	0	0.00	13.05	2	3,769	0.05%
2018/01/23	1	13.25	0	0.00	13.25	1	3,914	0.03%
2018/01/15	1	13.70	0	0.00	13.55	1	3,962	0.03%
2018/01/12	23	13.65	0	0.00	13.65	23	3,959	0.58%
2018/01/11	2	13.70	0	0.00	13.60	2	3,957	0.05%
2018/01/08	3	14.12	10	14.10	13.75	-7	4,234	-0.17%
2018/01/05	11	14.49	0	0.00	14.45	11	4,151	0.26%
2018/01/04	0	0.00	3	14.43	14.60	-3	4,111	-0.07%
2018/01/03	0	0.00	20.1	14.25	14.10	-20.1	4,052	-0.50%
2018/01/02	0	0.00	2	14.20	14.25	-2	4,014	-0.05%