輔信 (2405)-國泰-新莊券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
17.80
漲跌
▼0.15
漲幅
-0.84%
成交量
1,557張
產業
上市電腦週邊類股▼1.67%
262人加入追蹤

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/04/25	8.2	17.75	9	17.87	17.80	-0.8	11,338	-0.01%
2024/04/24	0	17.95	3	17.98	17.95	-3	11,460	-0.03%
2024/04/23	0	0.00	1	17.55	17.50	-1	11,593	-0.01%
2024/04/22	5.1	17.92	0	0.00	17.35	5.1	12,099	0.04%
2024/04/19	78.1	18.15	34	17.97	18.05	44.1	12,123	0.36%
2024/04/18	40.1	18.76	11	18.70	18.65	29.1	12,085	0.24%
2024/04/17	0	0.00	1	18.60	18.70	-1	12,082	-0.01%
2024/04/16	45	18.51	84	18.07	18.10	-39	12,067	-0.32%
2024/04/15	44	19.66	174	19.32	19.20	-130	11,977	-1.09%	大賣/鉅額交易
2024/04/12	8	19.63	82	19.93	19.95	-74	11,939	-0.62%
2024/04/11	32	19.43	3	19.57	19.50	29	11,835	0.25%
2024/04/10	165	19.65	5	19.65	19.60	160	11,896	1.35%	大買/鉅額交易
2024/04/09	71	19.23	15	19.21	19.20	56	11,990	0.47%
2024/04/08	38.1	19.26	31.2	19.22	19.10	6.9	12,006	0.06%
2024/04/03	26.1	18.95	26	18.85	18.85	0	11,959	0.00%
2024/04/02	35	19.21	2	19.15	19.15	33	12,401	0.27%
2024/04/01	1	19.40	7	19.37	19.25	-6	13,872	-0.04%
2024/03/29	2	19.10	11	19.10	19.10	-9	15,061	-0.06%
2024/03/28	7	19.32	4	19.29	19.20	3	15,340	0.02%
2024/03/27	18	19.70	53	19.78	19.35	-35	15,290	-0.23%
2024/03/26	5	18.74	9	19.02	18.70	-4	15,017	-0.03%
2024/03/25	32.5	19.17	20	19.15	19.20	12.5	14,966	0.08%
2024/03/22	124.2	19.07	23	19.07	19.00	101.2	14,960	0.68%	大買/鉅額交易
2024/03/21	129.1	19.89	44.3	19.97	19.40	84.8	14,837	0.57%	大買/
2024/03/20	31.1	19.49	201.2	20.01	20.40	-170.1	14,056	-1.21%	大賣/鉅額交易
2024/03/19	6	18.67	40	18.62	18.55	-34	13,657	-0.25%
2024/03/18	77	18.59	52.1	18.44	18.80	24.9	13,687	0.18%
2024/03/15	5	18.25	6	18.15	18.20	-1	13,685	-0.01%
2024/03/14	6.1	18.55	30	18.52	18.25	-23.9	13,739	-0.17%
2024/03/13	10.1	18.60	34.3	18.46	18.50	-24.2	14,020	-0.17%
2024/03/12	10	19.10	29	19.09	19.05	-19	14,044	-0.14%
2024/03/11	23.1	19.00	5	19.15	18.85	18.1	14,037	0.13%
2024/03/08	42	18.67	37	18.52	18.50	5	14,043	0.04%
2024/03/07	85	19.46	170.2	19.11	19.05	-85.2	14,091	-0.60%	大賣/
2024/03/06	119	19.92	35	19.95	19.90	84	14,414	0.58%	大買/
2024/03/05	66	19.69	71	19.81	19.85	-5	14,325	-0.03%
2024/03/04	59	20.18	13	20.35	20.15	46	14,294	0.32%
2024/03/01	29.2	20.11	21	20.14	20.05	8.2	14,364	0.06%
2024/02/29	17.1	20.62	24	20.39	20.45	-6.9	14,458	-0.05%
2024/02/27	12.1	20.64	11	20.53	20.50	1.1	14,422	0.01%
2024/02/26	95.2	21.44	87	21.34	21.10	8.2	14,292	0.06%
2024/02/23	39	20.75	62	20.48	20.55	-23	14,304	-0.16%
2024/02/22	5	19.55	63	19.53	19.30	-58	14,664	-0.40%
2024/02/21	38.2	19.00	49	19.08	19.15	-10.8	14,812	-0.07%
2024/02/20	84.1	19.73	68.3	19.28	18.80	15.9	14,974	0.11%
2024/02/19	25.4	19.45	28.1	19.45	19.10	-2.7	13,972	-0.02%
2024/02/16	6	18.98	24	18.90	18.80	-18	13,595	-0.13%
2024/02/15	60	18.30	47.5	18.24	18.15	12.5	13,208	0.09%
2024/02/05	4.6	16.96	1	17.00	16.90	3.6	12,984	0.03%
2024/02/02	1.4	17.20	0	0.00	17.15	1.4	12,984	0.01%
2024/02/01	7.4	17.15	13	17.15	17.10	-5.6	13,003	-0.04%
2024/01/31	52.1	17.16	2	17.10	17.10	50.1	13,022	0.38%
2024/01/30	13.2	17.35	18	17.35	17.35	-4.8	13,018	-0.04%
2024/01/29	6	17.38	0	0.00	17.50	6	13,036	0.05%
2024/01/26	9.1	17.40	12	17.41	17.45	-2.9	13,029	-0.02%
2024/01/25	24.1	17.56	22.2	17.55	17.55	1.9	13,033	0.01%
2024/01/24	30.3	17.82	20	17.80	17.80	10.3	13,078	0.08%
2024/01/23	30.2	17.98	33.1	17.99	17.90	-2.9	13,110	-0.02%
2024/01/22	6.4	17.92	19	17.87	17.80	-12.6	13,204	-0.10%
2024/01/19	2.1	17.52	5	17.37	17.30	-2.9	13,170	-0.02%
2024/01/18	24.1	17.48	4	17.66	17.40	20.1	13,357	0.15%
2024/01/17	9	17.61	1	17.45	17.45	8	13,803	0.06%
2024/01/16	50	18.41	58	18.15	17.85	-8	14,075	-0.06%
2024/01/15	5.3	17.26	19	17.98	17.95	-13.8	13,580	-0.10%
2024/01/12	27.4	17.17	3	17.15	17.15	24.4	13,488	0.18%
2024/01/11	1.3	17.65	1	17.65	17.55	0.3	13,436	0.00%
2024/01/10	4.2	17.40	23	17.59	17.50	-18.8	13,440	-0.14%
2024/01/09	4	17.84	0	0.00	17.35	4	13,398	0.03%
2024/01/08	4.3	18.04	5	18.04	17.80	-0.8	13,353	-0.01%
2024/01/05	46.2	17.85	3	18.00	17.85	43.2	13,374	0.32%
2024/01/04	35	17.78	9	17.79	17.75	26	13,373	0.19%
2024/01/03	12.2	18.20	18	18.28	18.20	-5.8	13,360	-0.04%
2024/01/02	6	18.06	8	18.12	18.05	-2	13,194	-0.02%
2023/12/29	5	18.42	13	18.26	18.15	-8	13,213	-0.06%
2023/12/28	141.6	18.85	24	18.65	18.30	117.6	13,146	0.89%	大買/鉅額交易
2023/12/27	136	19.42	107.1	19.26	19.05	28.9	12,781	0.23%	大買/大賣/
2023/12/26	63.2	18.52	162.4	19.15	19.15	-99.2	11,542	-0.86%	大賣/
2023/12/25	9.1	17.28	46.3	17.43	17.65	-37.2	10,445	-0.36%
2023/12/22	1	16.50	3.2	16.57	16.55	-2.2	10,218	-0.02%
2023/12/21	12.5	16.51	0	0.00	16.50	12.5	10,286	0.12%
2023/12/20	0.1	16.75	2	16.75	16.70	-1.9	10,333	-0.02%
2023/12/19	4	16.44	0	0.00	16.45	4	10,377	0.04%
2023/12/18	125	16.89	1	17.00	16.80	124	10,380	1.19%	大買/鉅額交易
2023/12/15	7	17.09	0	0.00	16.90	7	10,494	0.07%
2023/12/14	9.1	17.54	6	17.50	17.10	3.1	10,539	0.03%
2023/12/13	0.4	17.70	9	17.75	17.65	-8.6	10,516	-0.08%
2023/12/12	25.3	17.66	0	0.00	17.60	25.3	10,777	0.23%
2023/12/11	21.2	17.78	4	17.95	17.60	17.2	10,894	0.16%
2023/12/08	6.2	17.75	25	17.79	17.80	-18.8	11,010	-0.17%
2023/12/07	16	16.93	10	17.23	17.15	6	11,079	0.05%
2023/12/06	2	17.05	1	17.00	16.90	1	11,840	0.01%
2023/12/05	2	17.03	15	17.03	16.90	-13	12,148	-0.11%
2023/12/04	32.2	17.31	8.2	17.26	17.20	24	12,084	0.20%
2023/12/01	28.1	18.02	161	18.20	17.95	-132.9	11,897	-1.12%	大賣/鉅額交易
2023/11/30	10	17.60	0	0.00	17.45	10	11,403	0.09%
2023/11/29	0.1	17.45	24	17.57	17.60	-24	11,334	-0.21%
2023/11/28	23	17.32	68.4	17.21	17.25	-45.4	11,194	-0.41%
2023/11/27	26.3	17.52	40	17.56	17.30	-13.7	11,000	-0.12%
2023/11/24	18	17.24	31	17.35	17.50	-13	10,764	-0.12%
2023/11/22	183.4	18.18	120.2	18.08	17.90	63.2	10,301	0.61%	大買/大賣/
2023/11/21	60.1	18.01	67.1	18.18	18.05	-7	9,476	-0.07%
2023/11/20	11.2	16.68	17	17.04	16.90	-5.8	8,487	-0.07%
2023/11/17	19.1	16.50	56	16.46	16.55	-36.9	8,165	-0.45%
2023/11/16	11	15.25	1	15.40	15.45	10	7,829	0.13%
2023/11/15	6	15.32	2.1	15.35	15.25	3.9	7,844	0.05%
2023/11/14	2	15.30	0	0.00	15.20	2	7,864	0.03%
2023/11/13	0	0.00	1	15.25	15.20	-1	7,891	-0.01%
2023/11/10	1	15.20	0	0.00	15.20	1	7,894	0.01%
2023/11/09	10	15.65	12	15.65	15.65	-2	7,868	-0.03%
2023/11/08	30	16.35	15	16.21	16.00	15	7,874	0.19%
2023/11/07	7.1	16.27	9	16.41	16.35	-1.9	7,897	-0.02%
2023/11/06	12.1	16.02	1	16.10	16.15	11.1	7,935	0.14%
2023/11/03	4	15.85	3	15.80	15.90	1	7,937	0.01%
2023/11/02	2	16.00	4	15.76	15.80	-2	7,987	-0.03%
2023/11/01	7	16.19	13	15.62	15.55	-6	8,008	-0.07%
2023/10/31	27	16.46	12	16.45	16.25	15	7,954	0.19%
2023/10/30	12	16.63	14	16.61	16.50	-2	8,010	-0.02%
2023/10/27	24	16.16	3	16.20	16.15	21	7,968	0.26%
2023/10/26	63	16.71	32	16.74	16.25	31	8,143	0.38%
2023/10/25	47	16.89	52	16.77	16.65	-5	8,187	-0.06%
2023/10/24	16	16.24	140.4	16.44	16.75	-124.4	8,231	-1.51%	大賣/鉅額交易
2023/10/23	1	15.25	1	15.20	15.25	0	9,056	0.00%
2023/10/20	1	14.70	0.1	14.50	14.75	0.9	9,430	0.01%
2023/10/19	12	14.87	0	14.95	14.90	12	9,702	0.12%
2023/10/18	7	15.20	1	15.05	14.90	6	10,122	0.06%
2023/10/17	1	15.45	0.2	15.55	15.35	0.8	10,918	0.01%
2023/10/16	12	15.45	19	15.32	15.40	-7	11,423	-0.06%
2023/10/13	11.1	15.81	3	16.23	15.75	8.1	11,534	0.07%
2023/10/12	1	16.45	21	16.41	16.20	-20	11,490	-0.17%
2023/10/11	17	16.33	0	0.00	16.00	17	11,465	0.15%
2023/10/06	0	0.00	3	16.65	16.65	-3	11,430	-0.03%
2023/10/05	0	0.00	8	16.65	16.35	-8	11,382	-0.07%
2023/10/04	10.1	16.25	2	16.40	16.45	8.1	11,314	0.07%
2023/10/03	24	16.30	7	16.31	16.25	17	11,322	0.15%
2023/10/02	25	16.67	21.1	16.61	16.65	3.9	11,301	0.03%
2023/09/28	12	16.24	6	16.32	16.25	6	11,102	0.05%
2023/09/27	0	0.00	1.1	15.97	15.90	-1.1	11,050	-0.01%
2023/09/26	22	15.83	1.1	15.90	15.80	20.9	11,060	0.19%
2023/09/25	11.1	15.91	5	16.04	16.10	6.1	11,084	0.05%
2023/09/22	35	16.02	35	15.97	16.05	0	11,063	0.00%
2023/09/21	0	0.00	4	15.65	15.60	-4	11,061	-0.04%
2023/09/20	2.1	15.82	3.9	15.71	15.75	-1.8	11,230	-0.02%
2023/09/19	2	16.13	3.6	15.84	16.00	-1.6	11,290	-0.01%
2023/09/18	29.1	15.93	27	15.99	15.85	2.1	11,475	0.02%
2023/09/15	16	16.37	40.2	16.37	16.25	-24.2	11,741	-0.21%
2023/09/14	2.5	15.83	9.1	15.83	15.70	-6.6	11,824	-0.06%
2023/09/13	20.1	15.66	23	15.81	15.65	-2.9	11,935	-0.02%
2023/09/12	53	15.76	41	15.54	15.60	12	12,010	0.10%
2023/09/11	86.2	16.03	97	16.02	16.05	-10.8	11,731	-0.09%
2023/09/08	8	14.93	47	14.94	15.15	-39	11,132	-0.35%
2023/09/07	0	13.90	0	0.00	13.80	0	10,773	0.00%
2023/09/05	5	14.06	0	0.00	14.10	5	10,751	0.05%
2023/09/04	1	13.75	0	0.00	13.85	1	10,729	0.01%
2023/09/01	1	14.05	0	0.00	13.95	1	10,700	0.01%
2023/08/31	16	13.87	16.1	13.95	14.00	0	10,696	0.00%
2023/08/30	0	0.00	1	14.20	14.20	-1	10,678	-0.01%
2023/08/29	3.1	14.05	2	14.20	14.15	1.1	10,679	0.01%
2023/08/28	12	14.42	8	14.50	14.20	4	10,651	0.04%
2023/08/25	5.1	14.95	0	0.00	14.80	5.1	10,599	0.05%
2023/08/24	5	14.90	1.2	15.24	14.90	3.8	10,582	0.04%
2023/08/22	1	14.75	4.3	14.79	14.65	-3.3	10,533	-0.03%
2023/08/21	2	14.95	0	0.00	14.95	2	10,502	0.02%
2023/08/18	3	14.81	1	14.65	14.55	2	10,477	0.02%
2023/08/17	1	14.21	2	14.48	14.95	-1	10,451	-0.01%
2023/08/16	3.3	14.23	23	14.46	14.45	-19.7	10,395	-0.19%
2023/08/15	11	14.46	0.1	14.45	14.50	10.9	10,366	0.11%
2023/08/14	11.1	14.07	1.4	14.22	14.20	9.7	10,341	0.09%
2023/08/11	6	14.49	0	0.00	14.50	6	10,290	0.06%
2023/08/10	1	14.95	4.1	15.07	14.80	-3.1	10,203	-0.03%
2023/08/09	10.1	15.05	0	0.00	14.90	10.1	10,106	0.10%
2023/08/08	3	15.18	0	0.00	15.20	3	10,048	0.03%
2023/08/07	7.2	15.14	10	15.18	15.25	-2.8	9,989	-0.03%
2023/08/04	21	15.25	1	15.25	15.15	20	9,921	0.20%
2023/08/02	11	15.15	28	15.04	15.05	-17	9,869	-0.17%
2023/08/01	40.1	15.67	19	15.51	15.50	21.1	9,718	0.22%
2023/07/31	63.2	16.15	46	16.30	15.65	17.2	9,589	0.18%
2023/07/28	92.1	16.24	81	16.16	16.10	11.1	9,302	0.12%
2023/07/27	120	17.46	73	17.51	16.95	47	8,969	0.52%	大買/
2023/07/26	128.9	17.49	84	17.46	17.10	44.9	8,348	0.54%	大買/
2023/07/25	27	15.65	106	16.21	16.65	-79	7,099	-1.11%	大賣/
2023/07/24	46	15.38	15	15.50	15.35	31	6,678	0.46%
2023/07/21	96.3	15.78	37	15.47	15.00	59.3	6,374	0.93%
2023/07/20	70.4	15.64	62.6	15.88	16.15	7.8	5,937	0.13%
2023/07/19	6	14.99	81	14.96	15.25	-75	5,092	-1.47%
2023/07/18	1.6	13.93	2	14.13	13.90	-0.4	4,587	-0.01%
2023/07/14	0.2	13.60	16	13.58	13.65	-15.9	4,502	-0.35%
2023/07/13	4	13.45	4	13.53	13.70	0	4,502	0.00%
2023/07/12	0.5	13.45	1	13.40	13.25	-0.5	4,435	-0.01%
2023/07/11	3	13.58	0	0.00	13.45	3	4,407	0.07%
2023/07/10	4	13.74	3	13.70	13.55	1	4,412	0.02%
2023/07/07	1.3	14.30	0	0.00	14.30	1.3	4,315	0.03%
2023/07/06	1	14.95	5	14.74	14.75	-4	4,227	-0.09%
2023/07/05	2	14.92	3	14.83	14.80	-1	4,162	-0.02%
2023/07/04	0	0.00	1	14.60	14.60	-1	4,074	-0.02%
2023/07/03	13	14.89	5	14.70	14.70	8	3,975	0.20%
2023/06/30	16	14.89	1	14.85	14.70	15	3,856	0.39%
2023/06/29	5.2	14.82	0	0.00	14.75	5.2	3,814	0.14%
2023/06/28	1	14.70	15	14.80	14.75	-14	3,729	-0.38%
2023/06/27	19	14.79	22	14.81	14.85	-3	3,509	-0.09%
2023/06/26	7.6	15.13	23	14.67	14.45	-15.4	3,315	-0.46%
2023/06/21	4	15.04	3	15.05	15.20	1	3,031	0.03%
2023/06/20	27	15.24	49	15.06	15.05	-22	2,650	-0.83%
2023/06/19	21	14.62	19	14.92	14.55	2	2,214	0.09%
2023/06/16	6	14.01	18	14.22	14.25	-12	1,927	-0.62%
2023/06/15	11.1	13.51	4	13.63	13.55	7.1	1,636	0.43%
2023/06/14	14	13.56	38	13.45	13.90	-24	1,510	-1.59%
2023/06/13	3	12.75	18	12.80	12.85	-15	1,241	-1.21%
2023/06/12	2	12.85	4	12.94	12.75	-2	1,238	-0.16%
2023/06/09	2	12.65	0	0.00	12.70	2	1,222	0.16%
2023/06/08	0.1	12.85	0	0.00	12.60	0.1	1,237	0.01%
2023/06/02	2	12.68	1	12.70	12.80	1	1,453	0.07%
2023/06/01	2.1	12.65	0	0.00	12.70	2.1	1,471	0.14%
2023/05/31	1	12.80	1	12.70	12.65	0	1,474	0.00%
2023/05/30	1	12.55	0	0.00	12.50	1	1,478	0.07%
2023/05/29	4.2	12.69	0.2	12.75	12.60	4	1,478	0.27%
2023/05/26	4.5	12.33	1.9	12.50	12.25	2.6	1,463	0.18%
2023/05/25	17.4	12.51	1.7	12.55	12.45	15.7	1,472	1.07%
2023/05/24	8.4	12.56	1.2	12.66	12.55	7.2	1,485	0.48%
2023/05/23	0.4	12.37	0	0.00	12.40	0.4	1,482	0.02%
2023/05/22	2	12.15	0	0.00	12.15	2	1,498	0.13%
2023/05/19	5	12.10	0	0.00	12.15	5	1,506	0.33%
2023/05/15	0.2	11.90	0	0.00	11.85	0.2	1,740	0.01%
2023/05/12	1.1	12.00	0	0.00	12.05	1.1	1,809	0.06%
2023/05/11	0	0.00	0	12.00	11.95	0	1,820	0.00%
2023/05/09	0.1	12.60	0	12.60	12.35	0.1	1,844	0.00%
2023/05/04	1	12.80	0	0.00	12.80	1	1,879	0.05%
2023/05/03	0	12.80	0	0.00	12.70	0	1,891	0.00%
2023/04/24	1	12.60	0	0.00	12.65	1	1,912	0.05%
2023/04/21	0	0.00	1	12.55	12.60	-1	1,912	-0.05%
2023/04/20	2	13.00	0	0.00	12.85	2	1,883	0.11%
2023/04/19	0	13.37	0	0.00	13.25	0	1,830	0.00%
2023/04/18	0	13.20	1	13.10	13.00	-1	1,753	-0.06%
2023/04/17	0	13.00	0	0.00	13.00	0	1,713	0.00%
2023/04/14	0	12.90	2	12.85	12.80	-2	1,685	-0.12%
2023/04/13	1	12.94	5	12.87	12.85	-4	1,668	-0.24%
2023/04/12	1.3	12.68	2	12.68	12.75	-0.7	1,621	-0.05%
2023/04/11	1	12.45	1.2	12.40	12.50	-0.2	1,595	-0.01%
2023/04/10	0.2	12.30	0	0.00	12.25	0.2	1,593	0.01%
2023/04/07	0.1	12.25	0	0.00	12.15	0.1	1,589	0.01%
2023/04/06	1	12.25	1	12.15	12.25	0	1,585	0.00%
2023/03/31	0	12.43	0	0.00	12.25	0	1,584	0.00%
2023/03/30	0	12.73	0	0.00	12.20	0	1,582	0.00%
2023/03/28	0	12.75	0	0.00	12.35	0	1,603	0.00%
2023/03/27	0.1	12.55	0.2	12.80	12.45	-0.1	1,613	0.00%
2023/03/24	3	12.50	0	0.00	12.40	3	1,623	0.19%
2023/03/23	0	12.55	0	0.00	12.35	0	1,617	0.00%
2023/03/21	0.1	12.56	0	0.00	12.30	0.1	1,624	0.01%
2023/03/20	0	12.83	0	0.00	12.15	0	1,621	0.00%
2023/03/16	1	12.15	2	11.90	11.95	-1	1,625	-0.06%
2023/03/15	0	0.00	5	12.31	12.25	-5	1,631	-0.31%
2023/03/13	10	12.35	5	12.20	12.30	5	1,727	0.29%
2023/03/09	17	12.94	0	0.00	12.85	17	1,781	0.95%
2023/03/08	17	12.91	0	0.00	13.05	17	1,785	0.95%
2023/03/07	7	13.15	4	13.15	13.15	3	1,768	0.17%
2023/03/06	0	0.00	5	12.85	12.90	-5	1,623	-0.31%
2023/03/02	5	12.45	1	12.50	12.45	4	1,605	0.25%
2023/03/01	1.1	12.52	0	0.00	12.50	1.1	1,606	0.07%
2023/02/24	16	12.72	0	0.00	12.60	16	1,609	0.99%
2023/02/23	30	12.75	0	0.00	12.75	30	1,623	1.85%
2023/02/22	2	12.63	0	0.00	12.70	2	1,630	0.12%
2023/02/21	10	12.85	0	0.00	12.85	10	1,644	0.61%
2023/02/20	20	12.85	1	12.80	12.80	19	1,653	1.15%
2023/02/17	10	12.75	1.1	12.75	12.80	8.9	1,651	0.54%
2023/02/16	0	0.00	10	12.64	12.75	-10	1,678	-0.60%
2023/02/15	0	0.00	13	12.65	12.55	-13	1,709	-0.76%
2023/02/14	16	12.82	0	0.00	12.80	16	1,711	0.93%
2023/02/13	3	13.00	0	0.00	12.90	3	1,659	0.18%
2023/02/10	14	12.71	2	12.73	12.70	12	1,692	0.71%
2023/02/09	10	12.25	0	0.00	12.25	10	1,856	0.54%
2023/02/08	1	12.50	2	12.60	12.45	-1	1,888	-0.05%
2023/02/07	0	12.50	0	0.00	12.35	0	1,840	0.00%
2023/02/03	0	12.40	0	0.00	12.40	0	1,857	0.00%
2023/02/02	0	0.00	1	12.40	12.40	-1	1,855	-0.05%
2023/02/01	1	12.10	0	0.00	12.05	1	1,839	0.05%
2023/01/31	10	11.90	0	0.00	12.05	10	1,834	0.55%
2023/01/16	0	0.00	2	11.60	11.60	-2	1,842	-0.11%
2023/01/13	0	11.85	0	0.00	11.75	0	1,849	0.00%
2023/01/12	11	12.04	0	0.00	11.95	11	1,858	0.59%
2023/01/11	0	11.90	0	0.00	11.80	0	1,833	0.00%
2023/01/10	10	11.80	0	0.00	11.70	10	1,839	0.54%
2023/01/05	10	11.80	0	0.00	11.75	10	1,936	0.52%
2023/01/04	10	11.85	0	0.00	11.80	10	1,958	0.51%
2022/12/30	10	11.55	0	0.00	11.55	10	2,257	0.44%
2022/12/29	20	11.48	0	0.00	11.60	20	2,268	0.88%
2022/12/27	0	11.90	0	0.00	11.85	0	2,362	0.00%
2022/12/26	10	11.80	0	0.00	11.75	10	2,380	0.42%
2022/12/23	1	11.85	0	0.00	11.80	1	2,408	0.04%
2022/12/20	10	11.75	0	0.00	11.70	10	2,533	0.39%
2022/12/19	20	12.15	0	0.00	12.05	20	2,575	0.78%
2022/12/16	20	12.35	0	13.00	12.30	20	2,618	0.76%
2022/12/14	20	12.60	0	0.00	12.60	20	2,686	0.74%
2022/12/13	20	12.55	0	0.00	12.50	20	2,702	0.74%
2022/12/12	40	12.53	0	0.00	12.50	40	2,724	1.47%
2022/12/06	0.1	13.00	0	0.00	12.75	0.1	2,908	0.00%
2022/12/05	2	13.25	0	0.00	13.25	2	2,930	0.07%
2022/12/02	0.1	13.40	1.3	13.35	13.45	-1.2	2,986	-0.04%
2022/12/01	0	0.00	5	13.34	13.15	-5	3,060	-0.16%
2022/11/30	0	0.00	4	13.08	13.10	-4	3,168	-0.13%
2022/11/24	0	12.70	1	12.70	12.65	-1	4,445	-0.02%
2022/11/22	1	12.60	1	12.55	12.50	0	5,027	0.00%
2022/11/21	2	12.80	2	12.68	12.65	0	5,308	0.00%
2022/11/18	4	12.91	22	12.83	12.80	-18	6,254	-0.29%
2022/11/17	0	0.00	46	12.91	12.85	-46	6,705	-0.69%
2022/11/16	1	12.75	9	12.83	12.80	-8	6,759	-0.12%
2022/11/15	0	12.95	0	0.00	12.80	0	6,915	0.00%
2022/11/14	0	0.00	6	12.88	12.95	-6	6,935	-0.09%
2022/11/11	1	12.75	2	13.10	12.65	-1	6,944	-0.01%
2022/11/10	7	12.74	1.1	12.66	12.80	5.9	7,024	0.08%
2022/11/09	6	12.94	0	0.00	12.85	6	7,213	0.08%
2022/11/08	21	13.02	8	13.05	13.00	13	7,223	0.18%
2022/11/07	25	12.50	2	12.35	12.40	23	7,105	0.32%
2022/11/04	1	11.95	3	12.05	12.10	-2	6,951	-0.03%
2022/10/27	1	11.35	1	11.45	11.50	0	7,263	0.00%
2022/10/24	20	11.40	0	0.00	11.40	20	7,424	0.27%
2022/10/21	0	11.80	20	11.30	11.30	-20	7,645	-0.26%
2022/10/19	1.1	11.86	0	0.00	11.80	1.1	7,716	0.01%
2022/10/14	20	11.90	2	11.98	11.90	18	7,811	0.23%
2022/10/13	1	11.90	0	0.00	11.55	1	7,816	0.01%
2022/10/12	0	0.00	1	12.30	12.30	-1	7,818	-0.01%
2022/10/07	2.1	12.84	3	12.93	12.95	-0.9	7,911	-0.01%
2022/10/05	20	12.78	1	12.80	12.55	19	7,925	0.24%
2022/10/04	3	12.77	1	12.90	12.75	2	7,915	0.03%
2022/09/30	1	12.40	2	12.40	12.45	-1	7,877	-0.01%
2022/09/29	0	0.00	2	12.43	12.40	-2	7,875	-0.03%
2022/09/28	0	0.00	13	12.35	12.10	-13	7,871	-0.17%
2022/09/26	0	0.00	1	13.05	12.65	-1	7,826	-0.01%
2022/09/23	1	13.40	2	13.70	13.40	-1	7,802	-0.01%
2022/09/22	3	14.08	2	13.90	13.95	1	7,778	0.01%
2022/09/16	2	13.95	4	14.00	13.90	-2	7,956	-0.03%
2022/09/15	1	14.45	33	14.60	14.30	-32	7,954	-0.40%
2022/09/14	0	0.00	3	14.15	14.30	-3	7,930	-0.04%
2022/09/13	9	14.55	29	14.40	14.45	-20	7,923	-0.25%
2022/09/12	41	14.64	41	14.55	14.55	0	7,918	0.00%
2022/09/08	37	14.85	57	14.97	15.00	-20	7,853	-0.25%
2022/09/07	3	14.65	16	14.65	14.80	-13	7,843	-0.17%
2022/09/06	54	14.86	7	14.85	14.60	47	7,763	0.61%
2022/09/05	14	15.67	4	15.73	15.30	10	7,670	0.13%
2022/09/02	64	16.13	45.3	16.23	15.85	18.7	7,605	0.25%
2022/09/01	17	15.88	21.5	15.98	15.50	-4.5	7,048	-0.06%
2022/08/31	17	15.89	8.3	15.93	15.90	8.7	6,894	0.13%
2022/08/30	31	15.62	42	15.84	16.10	-11	6,706	-0.16%
2022/08/29	9	14.66	10.1	14.71	14.65	-1	6,612	-0.02%
2022/08/26	63.1	15.79	57	15.81	15.40	6.1	6,490	0.09%
2022/08/25	160	16.46	169	15.80	15.70	-9	6,247	-0.14%	大買/大賣/
2022/08/24	41	15.17	28.4	15.86	15.95	12.6	5,302	0.24%
2022/08/23	38	14.70	73	14.49	14.50	-35	4,883	-0.72%
2022/08/22	39	14.26	38	14.63	14.55	1	4,877	0.02%
2022/08/19	39.5	14.26	41	14.40	14.40	-1.5	4,782	-0.03%
2022/08/18	39	14.40	39	14.30	14.30	0	4,992	0.00%
2022/08/17	40	14.44	12	14.50	14.40	28	5,263	0.53%
2022/08/16	57	14.31	89	14.43	14.45	-32	5,881	-0.54%
2022/08/15	39	13.85	54	13.96	13.95	-15	5,949	-0.25%
2022/08/12	40.1	13.75	39	13.80	13.75	1.1	6,031	0.02%
2022/08/11	30	13.90	0	0.00	13.85	30	6,206	0.48%
2022/08/10	46	14.23	68	14.20	14.20	-22	6,563	-0.34%
2022/08/09	32	13.97	30	14.06	14.05	2	6,499	0.03%
2022/08/08	44	13.87	40	14.05	14.05	4	6,551	0.06%
2022/08/05	2	13.90	15	13.80	13.70	-13	6,466	-0.20%
2022/08/03	1	13.25	5	13.34	13.35	-4	6,423	-0.06%
2022/08/02	2	13.40	9	13.49	13.50	-7	6,379	-0.11%
2022/08/01	0	0.00	15	13.69	13.65	-15	6,362	-0.24%
2022/07/29	41	13.65	4	13.63	13.65	37	6,338	0.58%
2022/07/28	49	13.92	19	13.96	13.90	30	6,246	0.48%
2022/07/26	2	13.15	0	0.00	13.25	2	5,985	0.03%
2022/07/25	1	13.15	0	0.00	13.30	1	5,952	0.02%
2022/07/22	8	13.21	1	13.15	13.30	7	5,951	0.12%
2022/07/21	0	0.00	2	12.98	13.05	-2	5,923	-0.03%
2022/07/20	0	0.00	2	12.80	12.70	-2	5,888	-0.03%
2022/07/19	0	12.80	3	12.80	12.75	-3	5,909	-0.05%
2022/07/18	2	12.75	0	0.00	12.75	2	5,909	0.03%
2022/07/15	2	12.80	0	0.00	12.65	2	5,940	0.03%
2022/07/14	0	0.00	8	12.60	12.60	-8	5,900	-0.14%
2022/07/13	8	12.50	5	12.55	12.50	3	5,936	0.05%
2022/07/11	0	0.00	5	12.55	12.55	-5	6,104	-0.08%
2022/07/06	40	12.20	76	12.10	12.00	-36	6,129	-0.59%
2022/07/05	2	12.40	1	12.40	12.35	1	6,167	0.02%
2022/07/04	36	12.00	0	0.00	11.80	36	6,134	0.59%
2022/07/01	1	11.90	2	11.95	11.85	-1	6,152	-0.02%
2022/06/30	1	12.70	0	0.00	12.40	1	6,143	0.02%
2022/06/29	5	13.20	8	13.05	12.95	-3	6,131	-0.05%
2022/06/28	2	13.05	2	12.90	12.85	0	5,996	0.00%
2022/06/24	0	12.59	0	0.00	12.50	0	5,929	0.00%
2022/06/23	2	12.60	3	12.42	12.50	-1	5,922	-0.02%
2022/06/22	0	0.00	4	12.55	12.20	-4	5,890	-0.07%
2022/06/21	1	12.55	5	12.60	12.60	-4	5,875	-0.07%
2022/06/20	3	12.50	7	12.50	12.00	-4	5,874	-0.07%
2022/06/17	0.1	12.60	10	12.55	12.45	-9.9	5,839	-0.17%
2022/06/16	1.1	13.06	3	13.05	12.75	-1.9	5,843	-0.03%
2022/06/15	3	12.92	2	12.95	12.95	1	5,791	0.02%
2022/06/14	0	0.00	10	12.85	13.00	-10	5,822	-0.17%
2022/06/13	0	0.00	10	13.40	13.30	-10	5,787	-0.17%
2022/06/10	0	0.00	2	13.85	13.75	-2	5,753	-0.03%
2022/06/09	26	14.06	28	14.05	14.15	-2	5,790	-0.03%
2022/06/08	8	14.19	25	14.15	13.95	-17	5,874	-0.29%
2022/06/07	20	14.11	46	14.11	14.00	-26	5,809	-0.45%
2022/06/01	1	13.55	11	13.56	13.60	-10	5,482	-0.18%
2022/05/31	1	13.70	1	13.60	13.65	0	5,471	0.00%
2022/05/30	2	13.85	0	0.00	13.70	2	5,433	0.04%
2022/05/27	20	13.95	20	13.88	13.60	0	5,370	0.00%
2022/05/26	9	14.00	20	13.85	13.80	-11	5,304	-0.21%
2022/05/25	55	14.13	54.1	13.86	13.70	1	5,066	0.02%
2022/05/24	154	14.01	166	14.35	13.50	-12	4,802	-0.25%	大買/大賣/
2022/05/23	1	13.60	87	13.71	14.15	-86	4,071	-2.11%
2022/05/20	33	13.15	2	13.35	12.90	31	3,816	0.81%
2022/05/19	11	12.88	18	13.06	13.25	-7	3,694	-0.19%
2022/05/18	17	13.13	54	12.97	13.25	-37	3,523	-1.05%
2022/05/16	0	0.00	40	12.39	12.05	-40	3,118	-1.28%
2022/05/12	20	12.15	0	0.00	11.85	20	3,064	0.65%
2022/05/11	0	12.30	0	0.00	12.10	0	3,028	0.00%
2022/05/10	1	11.90	30	11.70	12.10	-29	3,050	-0.95%
2022/05/06	1	12.10	20	12.05	12.10	-19	3,066	-0.62%
2022/05/05	3.2	12.36	20	12.53	12.35	-16.8	3,126	-0.54%
2022/05/03	0	0.00	20	12.25	12.15	-20	3,175	-0.63%
2022/04/29	1	12.50	5	12.45	12.30	-4	3,218	-0.12%
2022/04/27	15.1	12.30	7	12.45	12.30	8.1	3,288	0.25%
2022/04/26	6	12.81	0	0.00	12.80	6	3,294	0.18%
2022/04/25	4	13.04	0.1	13.00	12.95	4	3,369	0.12%
2022/04/22	1	13.65	5	13.65	13.55	-4	3,462	-0.12%
2022/04/21	3	14.03	3	13.85	13.85	0	3,518	0.00%
2022/04/20	2	14.03	2	13.95	13.90	0	3,531	0.00%
2022/04/19	1	14.35	2	14.23	14.15	-1	3,545	-0.03%
2022/04/18	51	14.52	28	14.63	14.55	23	3,609	0.64%
2022/04/15	29	13.78	9	14.04	13.90	20	3,442	0.58%
2022/04/13	0	0.00	20	13.23	13.50	-20	3,786	-0.53%
2022/04/11	2	13.35	54	13.13	13.10	-52	4,197	-1.24%
2022/04/08	2.1	13.80	1	13.90	13.85	1.1	4,390	0.02%
2022/04/07	2	13.88	0	0.00	13.75	2	4,870	0.04%
2022/04/06	0	14.30	0	0.00	14.15	0	5,137	0.00%
2022/04/01	0	14.95	1	14.15	13.90	-1	5,280	-0.02%
2022/03/31	6	13.98	8	14.05	14.00	-2	5,379	-0.04%
2022/03/30	11	14.29	1	14.20	14.20	10	5,507	0.18%
2022/03/28	1	13.85	0	0.00	13.95	1	5,791	0.02%
2022/03/25	2	14.00	0	0.00	14.05	2	5,895	0.03%
2022/03/23	0	14.40	0	0.00	14.25	0	6,153	0.00%
2022/03/22	0	14.66	3	14.30	14.20	-3	6,318	-0.05%
2022/03/21	0	14.45	0	0.00	14.35	0	6,696	0.00%
2022/03/18	1	14.30	0	0.00	14.35	1	7,648	0.01%
2022/03/17	10	14.45	0	0.00	14.30	10	7,767	0.13%
2022/03/16	0	0.00	2.1	14.26	14.40	-2.1	8,284	-0.03%
2022/03/15	46.1	14.18	3	14.20	14.10	43.1	8,879	0.48%
2022/03/14	35	14.82	5	14.86	14.75	30	9,054	0.33%
2022/03/11	19	15.33	0.1	15.40	15.40	19	8,975	0.21%
2022/03/10	0	0.00	2	13.68	14.50	-2	8,787	-0.02%
2022/03/09	4	13.24	1	13.35	13.20	3	8,768	0.03%
2022/03/08	5	13.05	2	13.30	13.05	3	8,868	0.03%
2022/03/07	1.2	12.92	10	12.98	12.90	-8.9	8,818	-0.10%
2022/03/04	9	13.42	0	0.00	13.35	9	8,796	0.10%
2022/03/02	1	13.45	0	0.00	13.65	1	8,833	0.01%
2022/03/01	4	13.70	4	13.54	13.75	0	8,905	0.00%
2022/02/25	4	13.41	3	13.45	13.45	1	8,895	0.01%
2022/02/24	10	13.40	0	0.00	13.40	10	8,876	0.11%
2022/02/23	7.2	14.02	25	13.98	14.00	-17.8	8,831	-0.20%
2022/02/22	62.1	14.05	0	0.00	13.90	62.1	8,825	0.70%
2022/02/21	0	14.40	0	0.00	14.35	0	8,801	0.00%
2022/02/17	2	14.45	2	14.60	14.45	0	8,778	0.00%
2022/02/16	0	14.95	2	14.70	14.70	-2	8,769	-0.02%
2022/02/15	0	14.35	0	0.00	14.45	0	8,745	0.00%
2022/02/14	1	14.00	0	0.00	14.10	1	8,749	0.01%
2022/02/11	5	14.70	10	14.70	14.60	-5	8,729	-0.06%
2022/02/10	2	14.80	0	0.00	14.80	2	8,718	0.02%
2022/02/09	6	14.84	3	15.00	14.95	3	8,689	0.03%
2022/02/08	0	0.00	2	14.60	14.50	-2	8,653	-0.02%
2022/02/07	5	13.85	4	13.79	14.40	1	8,637	0.01%
2022/01/26	0	14.40	0	0.00	14.15	0	8,577	0.00%
2022/01/25	2	14.23	1	14.10	14.10	1	8,564	0.01%
2022/01/24	1	14.40	3	14.40	14.50	-2	8,529	-0.02%
2022/01/21	0.1	14.75	0	0.00	14.55	0.1	8,479	0.00%
2022/01/19	0.1	15.30	6	15.23	15.25	-5.9	8,418	-0.07%
2022/01/18	1.1	15.74	2	15.65	15.40	-1	8,385	-0.01%
2022/01/17	3	15.82	32	16.05	16.15	-29	8,281	-0.35%
2022/01/14	10.1	14.85	17	14.54	14.80	-7	8,150	-0.09%
2022/01/13	0	0.00	13	15.15	15.15	-13	8,044	-0.16%
2022/01/12	5	15.63	22	15.55	15.50	-17	7,967	-0.21%
2022/01/11	74.1	15.72	6	15.43	15.40	68.1	7,881	0.86%
2022/01/10	12.2	15.97	14	15.94	16.20	-1.8	7,734	-0.02%
2022/01/07	30	16.86	12	16.63	16.60	18	7,596	0.24%
2022/01/06	32.1	18.01	8	17.98	18.05	24.1	7,325	0.33%
2022/01/05	22	19.37	16.1	19.18	18.95	5.9	7,129	0.08%
2022/01/04	15	18.39	5	18.65	18.90	10	6,818	0.15%
2022/01/03	18	18.89	64	18.99	18.85	-46	6,724	-0.68%
2021/12/30	64	20.15	21	20.47	20.30	43	6,467	0.66%
2021/12/29	11	19.95	7.3	20.20	20.40	3.7	5,980	0.06%
2021/12/28	18	19.46	3	18.95	19.30	15	5,674	0.26%
2021/12/27	7	19.83	4	19.91	19.70	3	5,504	0.05%
2021/12/24	10	19.10	5.2	19.57	19.70	4.8	5,393	0.09%
2021/12/23	9	19.24	6	19.20	19.25	3	5,230	0.06%
2021/12/22	3	19.35	15	19.04	19.15	-12	5,115	-0.23%
2021/12/21	5	18.26	2	18.03	18.60	3	4,899	0.06%
2021/12/20	4	17.34	9	17.80	17.70	-5	4,779	-0.10%
2021/12/17	16	18.45	11	18.57	18.30	5	4,599	0.11%
2021/12/16	25	18.69	47	18.96	18.80	-22	4,456	-0.49%
2021/12/15	45	19.04	27.1	19.03	19.10	17.9	4,262	0.42%
2021/12/14	83.5	19.70	192.3	19.63	20.20	-108.8	3,860	-2.82%	大賣/鉅額交易
2021/12/13	20	18.60	64	18.60	18.60	-44	2,868	-1.53%
2021/12/10	54	16.34	119.1	16.91	16.95	-65.1	2,728	-2.39%	大賣/
2021/12/09	43.1	15.13	92	15.44	15.45	-48.9	2,147	-2.28%
2021/12/08	1	14.05	97.1	13.72	14.05	-96.1	1,511	-6.36%
2021/12/07	0	0.00	1	12.75	12.80	-1	1,273	-0.08%
2021/12/06	12	12.83	0	0.00	12.70	12	1,259	0.95%
2021/12/03	25	12.66	0	0.00	12.65	25	1,244	2.01%
2021/12/02	0	13.25	50	13.08	13.00	-50	1,187	-4.21%
2021/11/30	0	0.00	1	12.10	12.05	-1	1,062	-0.09%
2021/11/29	20	12.10	1	11.95	11.90	19	1,054	1.80%
2021/11/26	1	12.60	10	12.55	12.30	-9	1,030	-0.87%
2021/11/25	11	12.85	22	12.66	12.85	-11	982	-1.12%
2021/11/24	1	12.35	0	0.00	12.25	1	896	0.11%
2021/11/18	1	12.25	0	0.00	12.25	1	871	0.11%
2021/11/16	0	12.20	0	0.00	12.20	0	855	0.00%
2021/11/15	0	13.00	0.1	12.15	12.20	-0.1	852	-0.01%
2021/11/11	1	12.25	10	12.25	12.20	-9	837	-1.07%
2021/11/09	0.1	12.63	0	0.00	12.05	0.1	820	0.01%
2021/11/08	2	12.05	0	0.00	12.10	2	827	0.24%
2021/11/05	5	11.90	0	0.00	12.00	5	827	0.60%
2021/11/04	0.2	12.00	0	0.00	11.95	0.2	823	0.02%
2021/11/02	1	11.90	10	12.15	11.90	-9	809	-1.11%
2021/11/01	0	11.80	0	0.00	12.10	0	795	0.00%
2021/10/27	0.2	11.75	0.1	11.70	12.00	0.1	770	0.01%
2021/10/22	2	11.25	0	0.00	11.30	2	752	0.27%
2021/10/19	20	11.41	0	0.00	11.40	20	788	2.54%
2021/10/15	20	11.38	0	0.00	11.30	20	829	2.41%
2021/10/14	40	11.45	0	0.00	11.40	40	829	4.82%
2021/10/12	101	11.25	0	0.00	11.10	101	828	12.19%	大買/鉅額交易
2021/10/08	10	11.08	0	0.00	11.40	10	809	1.24%
2021/10/05	0	10.50	0	0.00	10.55	0	854	0.00%
2021/10/04	0.1	10.60	0	0.00	10.50	0.1	867	0.01%
2021/09/30	30	10.85	0	0.00	10.85	30	862	3.48%
2021/09/29	2.1	11.04	0	0.00	10.90	2.1	868	0.24%
2021/09/10	1	10.55	0.1	10.50	10.60	0.9	1,009	0.09%
2021/09/08	0	11.30	0	0.00	10.15	0	1,028	0.00%
2021/08/23	20.1	10.45	0	0.00	10.55	20.1	1,266	1.59%
2021/08/20	2	10.20	0	0.00	10.20	2	1,308	0.15%
2021/08/19	0.1	10.20	0	0.00	10.30	0.1	1,370	0.00%
2021/08/18	1	10.55	0	0.00	10.50	1	1,479	0.07%
2021/08/17	40	10.43	0	0.00	10.40	40	1,506	2.66%
2021/08/16	2	10.85	0	0.00	10.65	2	1,518	0.13%
2021/08/12	0	0.00	1	11.10	11.15	-1	1,520	-0.07%
2021/08/10	10	11.75	1	11.80	11.65	9	1,568	0.57%
2021/08/06	20	11.90	0	0.00	11.85	20	1,711	1.17%
2021/08/05	0	12.05	4	11.90	11.85	-4	1,780	-0.22%
2021/08/03	20	11.95	0	0.00	11.90	20	1,960	1.02%
2021/07/28	10	11.88	0	0.00	11.90	10	2,124	0.47%
2021/07/26	0	0.00	10	12.35	12.25	-10	2,252	-0.44%
2021/07/23	10	11.90	0	0.00	11.95	10	2,278	0.44%
2021/07/22	5	11.80	0	0.00	11.75	5	2,326	0.21%
2021/07/21	1	11.70	0	0.00	11.70	1	2,378	0.04%
2021/07/19	4	12.10	0	0.00	12.05	4	2,455	0.16%
2021/07/16	0	0.00	2	12.15	12.05	-2	2,549	-0.08%
2021/07/14	20	12.10	0	0.00	12.00	20	2,699	0.74%
2021/07/13	2	12.30	0	0.00	12.15	2	2,913	0.07%
2021/07/12	0	0.00	20	12.68	12.55	-20	2,946	-0.68%
2021/07/09	30	12.00	0	0.00	11.95	30	2,926	1.03%
2021/07/08	30	12.22	0	0.00	12.10	30	3,033	0.99%
2021/07/07	60	12.19	0	0.00	12.25	60	3,143	1.91%
2021/07/06	60	12.25	0	0.00	12.15	60	3,256	1.84%
2021/07/05	0	0.00	1	12.15	12.15	-1	3,328	-0.03%
2021/07/02	0	0.00	3	12.00	12.00	-3	3,463	-0.09%
2021/07/01	0	0.00	2	12.15	12.00	-2	3,641	-0.05%
2021/06/29	10	12.05	0	0.00	11.90	10	3,720	0.27%
2021/06/21	2	12.25	0	0.00	12.30	2	4,139	0.05%
2021/06/15	0	0.00	2	12.95	12.95	-2	4,999	-0.04%
2021/06/09	0.1	12.95	2	12.98	12.80	-1.9	5,114	-0.04%
2021/06/08	3	12.73	0	0.00	12.75	3	5,111	0.06%
2021/06/07	1	12.50	2	12.75	12.70	-1	5,113	-0.02%
2021/06/03	0	0.00	20	13.15	13.05	-20	5,096	-0.39%
2021/06/01	0	0.00	4	13.14	13.20	-4	5,080	-0.08%
2021/05/31	0.1	13.10	0	0.00	12.90	0.1	5,058	0.00%
2021/05/28	0	0.00	45	13.18	13.15	-45	5,020	-0.90%
2021/05/27	27	13.04	0	0.00	12.90	27	4,992	0.54%
2021/05/26	3	13.32	12	13.33	13.25	-9	4,940	-0.18%
2021/05/19	10	11.75	0	0.00	11.70	10	4,880	0.20%
2021/05/17	15	10.80	2.6	10.89	10.80	12.4	4,852	0.26%
2021/05/14	22	12.00	9.4	12.47	11.90	12.6	4,802	0.26%
2021/05/13	1	12.30	2	12.35	12.25	-1	4,726	-0.02%
2021/05/12	16	12.14	25	11.84	11.80	-9	4,666	-0.19%
2021/05/11	1	13.05	0	0.00	13.00	1	4,585	0.02%
2021/05/07	0	0.00	4	13.29	13.45	-4	4,449	-0.09%
2021/05/06	23	13.12	0	0.00	13.15	23	4,442	0.52%
2021/05/05	1	12.65	0	0.00	12.90	1	4,423	0.02%
2021/05/04	10	13.05	1	13.60	12.75	9	4,451	0.20%
2021/05/03	8.1	13.84	5	13.85	13.65	3.1	4,396	0.07%
2021/04/29	0	0.00	1	14.40	14.25	-1	4,354	-0.02%
2021/04/28	0	0.00	2	14.35	14.45	-2	4,328	-0.05%
2021/04/27	1	14.85	2	14.58	14.50	-1	4,320	-0.02%
2021/04/26	2	14.45	0	0.00	14.40	2	4,278	0.05%
2021/04/23	2	14.00	4	14.25	14.35	-2	4,232	-0.05%
2021/04/22	1	14.15	4	14.40	14.00	-3	4,220	-0.07%
2021/04/21	2	14.73	0	0.00	14.55	2	4,150	0.05%
2021/04/20	3	14.82	2	14.65	14.85	1	4,164	0.02%
2021/04/19	14	14.76	31	14.91	15.10	-17	4,136	-0.41%
2021/04/16	2	14.10	11	14.25	14.35	-9	3,937	-0.23%
2021/04/14	19	13.52	21	13.99	14.00	-2	3,919	-0.05%
2021/04/13	4	14.38	7	14.34	14.15	-3	3,905	-0.08%
2021/04/12	1	14.15	45	14.62	14.70	-44	3,861	-1.14%
2021/04/09	3	14.05	0	0.00	14.15	3	3,825	0.08%
2021/04/08	15	14.47	5	14.65	14.40	10	3,830	0.26%
2021/04/07	12	14.54	34	14.32	14.75	-22	3,766	-0.58%
2021/04/06	2	13.73	5	13.65	13.65	-3	3,785	-0.08%
2021/04/01	11	13.56	32	13.66	13.60	-21	4,140	-0.51%
2021/03/31	0.3	13.84	16	13.90	13.80	-15.7	4,304	-0.37%
2021/03/30	1	13.90	9	13.86	13.80	-8	4,279	-0.19%
2021/03/29	16	14.02	3	13.98	13.90	13	4,259	0.31%
2021/03/26	2	13.10	25	13.81	13.95	-23	4,131	-0.56%
2021/03/25	0	13.75	4	13.31	13.05	-4	4,124	-0.10%
2021/03/24	11	13.10	11	13.21	13.35	0	4,184	0.00%
2021/03/23	26	13.44	5	13.45	13.10	21	4,180	0.50%
2021/03/22	18	14.09	49	14.00	14.10	-31	3,908	-0.79%
2021/03/19	1	12.65	2	12.43	12.85	-1	3,546	-0.03%
2021/03/18	39.2	12.37	0	0.00	12.30	39.2	3,497	1.12%
2021/03/17	1	12.40	26	12.49	12.50	-25	3,543	-0.71%
2021/03/16	23	11.51	0	0.00	11.90	23	3,677	0.63%
2021/03/15	69	11.48	0	0.00	11.55	69	3,916	1.76%
2021/03/12	0	11.45	0	0.00	11.45	0	4,020	0.00%
2021/03/11	5	11.30	0	0.00	11.45	5	4,040	0.12%
2021/03/09	1	11.45	0	0.00	11.35	1	4,100	0.02%
2021/03/04	0	11.85	0	0.00	11.80	0	4,264	0.00%
2021/03/02	1	11.65	0	0.00	11.65	1	4,294	0.02%
2021/02/26	1	11.95	0	0.00	11.85	1	4,289	0.02%
2021/02/25	1	11.95	0	0.00	12.00	1	4,293	0.02%
2021/02/24	8	12.09	1	12.25	11.90	7	4,303	0.16%
2021/02/22	0	12.00	10	12.00	12.00	-10	4,300	-0.23%
2021/02/19	5	11.95	0	0.00	11.95	5	4,272	0.12%
2021/02/18	5	11.30	6	11.70	11.85	-1	4,262	-0.02%
2021/02/03	0	0.00	1	11.55	11.50	-1	4,258	-0.02%
2021/01/29	0	0.00	2	11.85	11.50	-2	4,222	-0.05%
2021/01/26	4	11.85	0	0.00	11.80	4	4,159	0.10%
2021/01/20	1	11.20	0	0.00	11.05	1	4,009	0.02%
2021/01/15	12	11.95	2	12.00	11.80	10	3,974	0.25%
2021/01/13	10	12.55	2	12.65	12.70	8	3,945	0.20%
2021/01/12	1	12.30	1	12.50	12.65	0	3,857	0.00%
2021/01/11	1	12.10	0	0.00	12.15	1	3,791	0.03%
2021/01/08	2	11.85	5	11.80	11.90	-3	3,764	-0.08%
2021/01/07	3	11.83	0	0.00	12.05	3	3,730	0.08%
2021/01/06	2	12.25	5	12.29	11.90	-3	3,686	-0.08%
2021/01/05	18	12.64	0.1	13.00	12.65	17.9	3,585	0.50%
2021/01/04	29	13.29	1.1	13.30	13.10	28	3,512	0.80%
2020/12/31	2	13.05	1	13.20	13.20	1	3,432	0.03%
2020/12/30	1	13.00	1	13.15	12.90	0	3,356	0.00%
2020/12/29	2	13.30	20.1	13.25	13.20	-18	3,275	-0.55%
2020/12/28	2.1	13.11	3	13.05	13.55	-1	3,069	-0.03%
2020/12/25	1	11.90	7	12.20	12.35	-6	2,664	-0.23%
2020/12/24	0	0.00	10	11.25	11.25	-10	2,433	-0.41%
2020/12/23	0	0.00	16	11.25	11.20	-16	2,415	-0.66%
2020/12/22	4	11.40	4	11.73	11.25	0	2,390	0.00%
2020/12/18	0	0.00	27.1	12.07	11.85	-27.1	2,268	-1.19%
2020/12/17	0	0.00	2	11.60	11.70	-2	2,167	-0.09%
2020/12/15	10.1	11.30	0	0.00	11.20	10.1	2,116	0.48%
2020/12/14	7	11.61	2	11.65	11.65	5	2,065	0.24%
2020/12/11	17	11.28	2	11.45	11.40	15	2,005	0.75%
2020/12/10	19	12.04	15	12.02	12.00	4	1,874	0.21%
2020/12/09	15	11.35	60.2	11.31	11.85	-45.2	1,612	-2.80%
2020/12/08	60.1	10.66	16	10.45	10.80	44.1	1,382	3.19%
2020/12/07	2	9.99	5	9.94	9.97	-3	1,281	-0.23%
2020/12/04	0.1	9.92	1	9.91	9.98	-0.9	1,260	-0.07%
2020/12/03	1.1	9.93	20	10.00	9.95	-18.9	1,269	-1.49%
2020/12/02	26	10.26	12	10.34	10.20	14	1,232	1.14%
2020/12/01	36	9.88	1	9.92	9.94	35	1,124	3.11%
2020/11/30	1	9.76	0	0.00	9.83	1	1,095	0.09%
2020/11/27	0.2	9.65	5	9.64	9.64	-4.8	1,048	-0.46%
2020/11/23	0	0.00	5	9.52	9.50	-5	992	-0.50%
2020/11/19	2	9.42	0	0.00	9.40	2	946	0.21%
2020/11/16	0.1	9.23	3	9.20	9.12	-2.9	922	-0.31%
2020/11/13	10	9.39	1	9.10	9.35	9	927	0.97%
2020/11/12	0.1	9.10	0	0.00	9.06	0.1	962	0.01%
2020/11/09	0	9.85	0	0.00	8.99	0	1,005	0.00%
2020/11/06	0.1	9.05	0	0.00	8.99	0.1	1,021	0.01%
2020/11/02	2.1	8.83	0	0.00	8.80	2.1	1,044	0.20%
2020/10/30	0.3	8.92	0	0.00	8.83	0.3	1,054	0.03%
2020/10/23	2	9.18	0	0.00	9.15	2	1,137	0.18%
2020/10/22	0.1	9.66	0	0.00	9.42	0.1	1,115	0.01%
2020/10/21	0.1	8.98	0	0.00	8.86	0.1	1,069	0.01%
2020/10/15	1	8.92	0	0.00	8.91	1	1,086	0.09%
2020/10/14	0.3	9.00	20	8.91	8.91	-19.7	1,086	-1.81%
2020/10/13	21	8.97	0	0.00	8.96	21	1,098	1.91%
2020/10/12	0.2	8.98	0	0.00	8.78	0.2	1,098	0.01%
2020/10/07	0.2	9.60	0	0.00	8.95	0.2	1,106	0.01%
2020/09/30	2	9.00	0	0.00	8.99	2	1,145	0.17%
2020/09/21	0	0.00	50	9.45	9.48	-50	1,353	-3.69%
2020/09/18	50	9.45	0	0.00	9.45	50	1,395	3.58%
2020/09/07	1	9.35	0	0.00	9.36	1	1,327	0.08%
2020/09/03	1	9.40	0	0.00	9.33	1	1,332	0.08%
2020/08/24	0	0.00	10	9.14	9.13	-10	1,406	-0.71%
2020/08/18	15	9.86	0	0.00	9.72	15	1,366	1.10%
2020/08/17	1	9.35	0	0.00	9.50	1	1,294	0.08%
2020/07/24	1	9.33	0	0.00	9.34	1	1,316	0.08%
2020/07/23	2	9.47	0	0.00	9.45	2	1,325	0.15%
2020/07/15	1	9.65	0	0.00	9.61	1	1,353	0.07%
2020/07/14	0	0.00	8	9.82	9.72	-8	1,417	-0.56%
2020/07/10	4	9.83	0	0.00	9.80	4	1,503	0.27%
2020/07/02	0	0.00	7	10.25	10.15	-7	1,448	-0.48%
2020/07/01	7	10.51	20	9.95	10.40	-13	1,421	-0.91%
2020/06/30	11	10.05	1	10.25	9.90	10	1,334	0.75%
2020/06/29	11	9.39	0	0.00	10.05	11	1,280	0.86%
2020/06/10	0	0.00	2	9.84	9.81	-2	1,337	-0.15%
2020/06/09	2.1	10.07	0	0.00	9.93	2.1	1,380	0.15%
2020/05/27	2	9.64	0	0.00	9.57	2	1,385	0.14%
2020/05/05	1	9.91	0	0.00	9.90	1	1,390	0.07%
2020/04/28	0	0.00	1	9.73	9.72	-1	1,366	-0.07%
2020/04/24	0	0.00	1	9.72	9.51	-1	1,442	-0.07%
2020/04/16	1	8.90	5	9.86	9.86	-4	1,494	-0.27%
2020/04/09	1	8.20	0	0.00	8.20	1	1,432	0.07%
2020/04/08	1	8.10	0	0.00	8.20	1	1,428	0.07%
2020/04/01	0	7.42	0	0.00	7.32	0	1,426	0.00%
2020/03/31	0	0.00	5	7.34	7.20	-5	1,426	-0.35%
2020/03/30	5	7.23	0	0.00	7.20	5	1,424	0.35%
2020/03/18	2	6.60	0	0.00	6.75	2	1,368	0.15%
2020/03/17	1	6.50	0	0.00	6.50	1	1,359	0.07%
2020/03/10	0	0.00	8	8.88	9.11	-8	1,275	-0.63%
2020/03/09	4	9.51	0	0.00	9.30	4	1,259	0.32%
2020/03/06	0	10.80	0	0.00	9.97	0	1,257	0.00%
2020/03/05	0	0.00	6	10.10	10.15	-6	1,292	-0.46%
2020/03/02	10	9.97	1	9.93	9.91	9	1,431	0.63%
2020/02/25	1	10.30	0	0.00	10.40	1	1,550	0.06%
2020/02/17	10	10.80	0	0.00	10.85	10	1,550	0.65%
2020/02/12	10	11.10	0	0.00	11.10	10	1,553	0.64%
2020/02/03	1	10.35	0	0.00	10.30	1	1,687	0.06%
2020/01/31	1	11.20	0	0.00	11.25	1	1,657	0.06%
2020/01/30	21	11.22	2	11.15	11.40	19	1,648	1.15%
2020/01/17	2	12.75	0	0.00	12.65	2	1,584	0.13%
2020/01/15	0	0.00	3	12.30	12.20	-3	1,450	-0.21%
2020/01/13	0	0.00	2	12.30	12.30	-2	1,455	-0.14%
2020/01/08	0	0.00	20	12.00	12.00	-20	1,447	-1.38%
2020/01/07	0	0.00	4	12.03	11.95	-4	1,468	-0.27%
2019/12/20	1	12.15	0	0.00	12.05	1	1,684	0.06%
2019/12/17	0	0.00	1	12.30	12.20	-1	1,678	-0.06%
2019/12/10	0	0.00	1	12.40	12.35	-1	1,637	-0.06%
2019/12/02	0	0.00	1	12.75	12.80	-1	1,687	-0.06%
2019/11/29	1	12.50	3	12.60	12.45	-2	1,651	-0.12%
2019/11/28	7	12.78	0	0.00	12.60	7	1,649	0.42%
2019/11/27	0	0.00	1	12.85	12.85	-1	1,610	-0.06%
2019/11/26	1	12.30	0	0.00	12.35	1	1,508	0.07%
2019/11/25	4	12.23	2	12.50	12.65	2	1,444	0.14%
2019/11/22	1	11.95	0	0.00	11.90	1	1,376	0.07%
2019/11/14	0	0.00	2	12.00	11.85	-2	1,374	-0.15%
2019/11/13	0	0.00	2	12.00	12.00	-2	1,365	-0.15%
2019/11/12	0	0.00	1	12.20	12.05	-1	1,365	-0.07%
2019/11/11	1	11.95	0	0.00	11.95	1	1,365	0.07%
2019/11/08	0	0.00	2	12.43	12.25	-2	1,347	-0.15%
2019/11/07	3	12.48	1	12.50	12.45	2	1,342	0.15%
2019/11/06	2	12.65	6	12.88	13.00	-4	1,290	-0.31%
2019/11/05	3	11.95	3	12.00	11.95	0	1,154	0.00%
2019/11/04	3	11.92	0	0.00	11.95	3	1,168	0.26%
2019/11/01	0	0.00	1	12.00	11.90	-1	1,177	-0.08%
2019/10/25	3	12.05	0	0.00	12.00	3	1,266	0.24%
2019/10/24	1	12.25	0	0.00	12.25	1	1,276	0.08%
2019/10/23	0	0.00	4	12.25	12.25	-4	1,341	-0.30%
2019/10/21	0	0.00	4	12.35	12.40	-4	1,740	-0.23%
2019/10/18	4	12.30	2	12.60	12.60	2	1,744	0.11%
2019/10/17	4	12.30	0	0.00	12.30	4	1,732	0.23%
2019/10/15	0	0.00	4	12.51	12.30	-4	1,736	-0.23%
2019/10/14	4	12.80	8	12.79	12.50	-4	1,731	-0.23%
2019/10/09	1	12.60	2	12.60	12.80	-1	1,682	-0.06%
2019/10/07	0	0.00	5	11.55	11.55	-5	1,529	-0.33%
2019/09/27	1	11.85	0	0.00	11.70	1	1,554	0.06%
2019/09/26	1	12.10	0	0.00	11.80	1	1,555	0.06%
2019/09/25	1	12.20	0	0.00	12.15	1	1,541	0.06%
2019/09/16	3	12.23	0	0.00	12.15	3	1,562	0.19%
2019/09/09	3	12.43	0	0.00	12.50	3	1,557	0.19%
2019/09/06	0	0.00	1	12.60	12.40	-1	1,560	-0.06%
2019/09/04	1	12.35	2	12.40	12.70	-1	1,545	-0.06%
2019/09/02	0	0.00	11	12.09	12.15	-11	1,503	-0.73%
2019/08/30	0	0.00	1	11.85	11.80	-1	1,493	-0.07%
2019/08/16	0	0.00	1	11.65	11.80	-1	1,676	-0.06%
2019/08/14	1	11.80	0	0.00	11.75	1	1,674	0.06%
2019/08/07	0	0.00	5	11.80	11.75	-5	1,665	-0.30%
2019/08/06	11	11.70	0	0.00	11.85	11	1,673	0.66%
2019/08/05	1	11.85	0	0.00	11.80	1	1,656	0.06%
2019/07/29	0	0.00	2	13.15	12.85	-2	1,608	-0.12%
2019/07/26	6	13.15	0	0.00	13.15	6	1,571	0.38%
2019/07/25	5	13.16	0	0.00	13.15	5	1,544	0.32%
2019/07/24	3	13.65	0	0.00	13.60	3	1,482	0.20%
2019/07/23	0	0.00	4	12.81	13.20	-4	1,278	-0.31%
2019/07/18	6	11.93	0	0.00	11.85	6	1,116	0.54%
2019/07/17	1	12.15	0	0.00	12.10	1	1,109	0.09%
2019/07/16	1	12.25	0	0.00	12.30	1	1,106	0.09%
2019/07/09	2	11.95	0	0.00	11.90	2	1,119	0.18%
2019/07/03	1	12.00	0	0.00	12.00	1	1,258	0.08%
2019/05/02	1	12.05	2	12.10	12.10	-1	4,588	-0.02%
2019/04/24	0	0.00	30	12.65	12.50	-30	4,648	-0.65%
2019/04/19	0	0.00	1	12.95	13.00	-1	4,687	-0.02%
2019/04/15	30	13.16	1	13.35	13.40	29	4,931	0.59%
2019/04/12	0	0.00	1	13.00	13.00	-1	4,927	-0.02%
2019/04/11	11	13.30	0	0.00	13.15	11	4,925	0.22%
2019/04/10	10	13.60	0	0.00	13.50	10	4,916	0.20%
2019/04/08	0	0.00	1	13.55	13.55	-1	4,869	-0.02%
2019/04/01	40	13.69	40	13.65	13.55	0	4,882	0.00%
2019/03/22	30	14.20	30	13.95	13.70	0	4,668	0.00%
2019/03/20	32	14.09	40	14.06	13.90	-8	4,620	-0.17%
2019/03/18	2	13.70	0	0.00	13.65	2	4,521	0.04%
2019/03/15	1	13.75	6	13.77	13.75	-5	4,508	-0.11%
2019/03/13	23	13.95	20	13.95	13.55	3	4,484	0.07%
2019/03/12	20	13.70	23	13.80	13.85	-3	4,278	-0.07%
2019/03/11	2	13.60	0	0.00	13.50	2	4,215	0.05%
2019/03/07	2	13.60	0	0.00	13.35	2	4,495	0.04%
2019/03/04	2	13.78	0	0.00	13.75	2	4,615	0.04%
2019/02/27	0	0.00	3	13.45	13.40	-3	4,559	-0.07%
2019/02/22	10	13.90	0	0.00	13.90	10	4,631	0.22%
2019/02/21	5	14.33	6	14.05	14.20	-1	4,791	-0.02%
2019/02/19	2	13.55	2	13.55	13.40	0	4,383	0.00%
2019/02/15	6	13.27	12	13.22	13.50	-6	4,257	-0.14%
2019/02/14	5	12.91	3	13.20	13.30	2	3,899	0.05%
2019/01/29	9	11.70	0	0.00	11.65	9	3,475	0.26%
2019/01/28	7	11.90	0	0.00	12.00	7	3,462	0.20%
2019/01/25	0	0.00	10	12.05	11.95	-10	3,530	-0.28%
2019/01/23	10	12.05	0	0.00	11.95	10	3,627	0.28%
2019/01/17	0	0.00	2	12.10	11.75	-2	3,718	-0.05%
2019/01/16	0	0.00	2	12.23	11.95	-2	3,757	-0.05%
2019/01/15	1	12.00	0	0.00	12.00	1	3,741	0.03%
2019/01/11	21	12.06	20	11.85	11.85	1	3,767	0.03%
2019/01/10	7	12.19	5	12.25	12.15	2	3,805	0.05%
2019/01/09	30	12.25	30	12.35	12.10	0	3,700	0.00%
2019/01/08	15	11.90	15	11.85	11.95	0	3,617	0.00%
2019/01/03	0	0.00	2	11.50	11.30	-2	3,719	-0.05%
2019/01/02	2	11.50	0	0.00	11.40	2	3,756	0.05%
2018/12/28	0	0.00	2	11.10	11.20	-2	3,732	-0.05%
2018/12/26	1	11.10	0	0.00	10.95	1	3,822	0.03%
2018/12/25	0	0.00	1	11.20	11.15	-1	3,873	-0.03%
2018/12/13	0	0.00	3	12.00	11.90	-3	4,992	-0.06%
2018/12/12	2	12.00	0	0.00	11.90	2	4,985	0.04%
2018/12/10	0	0.00	1	11.50	11.50	-1	5,190	-0.02%
2018/11/30	21	12.56	20	12.25	12.10	1	5,737	0.02%
2018/11/08	1	11.35	40	11.21	11.10	-39	6,657	-0.59%
2018/11/07	15	11.33	4	11.10	11.10	11	6,825	0.16%
2018/11/06	4	10.90	0	0.00	11.00	4	7,162	0.06%
2018/11/01	20	10.33	10	10.35	10.25	10	7,496	0.13%
2018/10/25	5	10.30	0	0.00	9.95	5	7,731	0.06%
2018/10/18	10	11.25	10	11.35	11.20	0	7,659	0.00%
2018/10/17	3	11.50	0	0.00	11.10	3	7,625	0.04%
2018/10/12	15	10.90	0	0.00	11.40	15	7,700	0.19%
2018/10/11	0	0.00	1	11.55	11.55	-1	7,646	-0.01%
2018/10/09	1	13.10	0	0.00	12.80	1	7,611	0.01%
2018/10/01	6	14.63	0	0.00	14.60	6	7,767	0.08%
2018/09/20	2	13.35	0	0.00	13.15	2	7,071	0.03%
2018/09/19	0	0.00	2	13.45	13.40	-2	7,074	-0.03%
2018/09/18	2	13.50	0	0.00	13.30	2	7,094	0.03%
2018/09/17	0	0.00	2	13.75	13.65	-2	7,134	-0.03%
2018/09/14	60	13.83	60	13.70	13.85	0	7,143	0.00%
2018/09/11	20	12.15	20	12.25	12.50	0	7,002	0.00%
2018/09/07	0	0.00	5	13.82	13.30	-5	7,256	-0.07%
2018/09/06	1	14.25	0	0.00	14.20	1	7,189	0.01%
2018/09/05	0	0.00	1	15.30	15.00	-1	7,131	-0.01%
2018/09/03	13	15.11	0	0.00	14.90	13	7,778	0.17%
2018/08/29	2	15.25	0	0.00	15.30	2	8,471	0.02%
2018/08/28	0	0.00	2	15.50	15.25	-2	8,573	-0.02%
2018/08/21	45	15.69	55	15.68	15.95	-10	8,914	-0.11%
2018/08/17	7	15.34	2	15.65	15.30	5	9,062	0.06%
2018/08/16	3	15.60	3	15.80	15.80	0	9,272	0.00%
2018/08/15	1	15.40	0	0.00	15.30	1	8,860	0.01%
2018/08/14	32	15.44	31	15.50	15.65	1	9,143	0.01%
2018/08/13	26	15.36	34	15.10	15.50	-8	9,031	-0.09%
2018/08/10	85	14.88	73	15.04	15.25	12	8,692	0.14%
2018/08/08	30	14.65	33	14.48	14.35	-3	8,377	-0.04%
2018/08/07	0	0.00	2	14.35	14.60	-2	8,412	-0.02%
2018/08/06	0	0.00	6	14.60	14.40	-6	8,487	-0.07%
2018/08/02	1	15.00	1	14.60	14.65	0	8,586	0.00%
2018/08/01	6	15.13	0	0.00	15.10	6	8,814	0.07%
2018/07/27	5	14.70	5	14.70	14.60	0	8,867	0.00%
2018/07/23	2	13.95	0	0.00	13.90	2	9,185	0.02%
2018/07/20	0	0.00	1	14.15	14.40	-1	9,219	-0.01%
2018/07/18	0	0.00	14	14.67	14.50	-14	9,384	-0.15%
2018/07/17	5	14.56	6	14.55	14.40	-1	9,437	-0.01%
2018/07/11	1	14.25	0	0.00	14.35	1	9,419	0.01%
2018/07/10	1	14.00	0	0.00	14.50	1	9,463	0.01%
2018/07/09	16	13.97	0	0.00	14.00	16	9,512	0.17%
2018/07/06	0	0.00	3	15.23	15.35	-3	10,175	-0.03%
2018/07/05	5	15.70	0	0.00	15.70	5	10,284	0.05%
2018/07/04	6	15.95	0	0.00	16.00	6	10,408	0.06%
2018/07/02	41	17.17	41	16.88	16.65	0	10,387	0.00%
2018/06/29	16	16.74	15	16.70	16.75	1	10,472	0.01%
2018/06/28	15	16.45	15	16.40	16.50	0	10,652	0.00%
2018/06/26	2	16.80	0	0.00	16.60	2	10,954	0.02%
2018/06/20	20	17.65	20	17.75	17.80	0	11,059	0.00%
2018/06/19	5	18.90	5	18.80	18.35	0	11,059	0.00%
2018/06/15	5	18.51	6	18.62	18.70	-1	11,049	-0.01%
2018/06/13	11	18.10	0	0.00	18.10	11	10,770	0.10%
2018/06/12	0	0.00	1	18.30	18.25	-1	10,901	-0.01%
2018/06/11	33	19.26	21	19.27	18.95	12	11,008	0.11%
2018/06/08	1	19.10	5	19.15	19.10	-4	10,514	-0.04%
2018/06/06	7	18.31	2	18.40	18.20	5	10,180	0.05%
2018/05/31	1	17.70	0	0.00	17.50	1	10,315	0.01%
2018/05/29	4	18.13	6	18.10	17.85	-2	10,147	-0.02%
2018/05/28	7	18.16	5	18.21	18.00	2	10,069	0.02%
2018/05/25	22	18.66	29	18.47	18.10	-7	10,085	-0.07%
2018/05/24	2	18.00	8	17.88	17.75	-6	9,745	-0.06%
2018/05/23	8	17.62	1	17.80	17.30	7	9,606	0.07%
2018/05/22	1	17.70	31	17.27	17.80	-30	9,825	-0.31%
2018/05/21	5	15.90	4	16.05	16.20	1	9,506	0.01%
2018/05/09	22	16.65	25	16.48	16.45	-3	10,885	-0.03%
2018/05/04	0	0.00	5	15.95	15.80	-5	12,170	-0.04%
2018/05/02	1	15.75	0	0.00	15.85	1	12,249	0.01%
2018/04/27	1	15.60	0	0.00	15.60	1	12,556	0.01%
2018/04/26	5	16.05	1	15.60	15.30	4	12,713	0.03%
2018/04/25	4	16.11	8	16.10	16.30	-4	12,815	-0.03%
2018/04/24	12	15.98	1	15.90	15.85	11	13,156	0.08%
2018/04/23	11	17.00	0	0.00	16.90	11	14,917	0.07%
2018/04/20	1	17.75	2	18.05	17.55	-1	15,679	-0.01%
2018/04/17	1	17.90	1	17.90	17.55	0	16,022	0.00%
2018/04/13	2	18.60	5	18.15	18.15	-3	16,227	-0.02%
2018/04/12	0	0.00	4	19.14	18.50	-4	16,365	-0.02%
2018/04/11	15	18.27	27	18.04	18.60	-12	15,701	-0.08%
2018/04/10	24	16.85	20	16.90	16.95	4	15,752	0.03%
2018/04/09	2	16.65	1	16.80	16.55	1	15,993	0.01%
2018/04/03	0	17.05	2	16.60	17.00	-2	16,127	-0.01%
2018/04/02	6	16.93	2	17.05	16.80	4	16,570	0.02%
2018/03/31	9	16.52	2	16.50	16.55	7	17,177	0.04%
2018/03/30	2	17.50	0	0.00	17.10	2	17,208	0.01%
2018/03/29	2	18.30	2	17.90	17.75	0	17,274	0.00%
2018/03/28	2	18.45	0	0.00	18.10	2	17,640	0.01%
2018/03/26	0	0.00	3	18.03	18.15	-3	18,534	-0.02%
2018/03/23	24	17.61	27	17.37	17.60	-3	19,248	-0.02%
2018/03/22	37	19.01	30	18.85	18.15	7	20,224	0.03%
2018/03/21	2	19.05	0	0.00	18.95	2	21,539	0.01%
2018/03/20	1	18.95	2	18.95	18.90	-1	22,813	0.00%
2018/03/19	2	19.03	0	0.00	18.95	2	22,827	0.01%
2018/03/16	5	19.35	1	19.35	19.25	4	22,807	0.02%
2018/03/15	26	19.35	20	19.45	19.30	6	22,687	0.03%
2018/03/08	0	0.00	1	19.15	19.05	-1	22,885	0.00%
2018/03/07	2	19.05	1	19.45	18.85	1	23,098	0.00%
2018/03/06	1	20.00	0	0.00	19.50	1	23,089	0.00%
2018/03/05	5	19.25	10	19.13	19.00	-5	24,155	-0.02%
2018/02/27	21	19.30	49	19.49	19.20	-28	28,890	-0.10%
2018/02/23	0	0.00	2	19.25	19.25	-2	32,310	-0.01%
2018/02/22	42	18.86	35	18.98	19.35	7	32,584	0.02%
2018/02/21	20	17.95	21	18.20	18.45	-1	32,760	0.00%
2018/02/09	8	16.71	5	16.60	17.25	3	32,766	0.01%
2018/02/08	10	17.90	0	0.00	17.75	10	32,672	0.03%
2018/02/07	22	19.00	0	0.00	18.90	22	32,557	0.07%
2018/02/06	1	18.85	0	0.00	18.85	1	32,463	0.00%
2018/02/05	17	20.60	15	20.68	20.90	2	32,221	0.01%
2018/02/02	2	21.65	1	21.45	21.50	1	32,371	0.00%
2018/02/01	5	21.75	1	22.20	21.40	4	32,749	0.01%
2018/01/31	3	22.00	3	21.85	21.65	0	34,120	0.00%
2018/01/30	17	21.58	20	22.28	21.60	-3	36,388	-0.01%
2018/01/29	0	0.00	45	20.81	21.20	-45	37,916	-0.12%
2018/01/26	11	20.40	0	0.00	20.35	11	37,889	0.03%
2018/01/25	1	20.50	10	20.40	20.30	-9	39,433	-0.02%
2018/01/24	11	21.14	0	0.00	20.90	11	39,723	0.03%
2018/01/23	3	21.65	5	21.22	20.65	-2	39,770	-0.01%
2018/01/22	4	20.68	5	20.50	20.50	-1	39,783	0.00%
2018/01/19	3	20.88	0	0.00	21.00	3	40,304	0.01%
2018/01/18	1	21.55	1	21.80	20.90	0	40,401	0.00%
2018/01/17	24	22.55	19	21.93	21.85	5	40,078	0.01%
2018/01/16	2	21.35	3	21.63	21.85	-1	38,351	0.00%
2018/01/12	1	20.00	1	20.10	19.90	0	37,450	0.00%
2018/01/11	21	20.01	24	19.93	19.90	-3	37,492	-0.01%
2018/01/10	16	19.83	1	20.00	19.50	15	37,260	0.04%
2018/01/09	4	19.58	3	19.55	19.55	1	37,265	0.00%
2018/01/05	3	20.90	1	21.00	20.75	2	36,890	0.01%
2018/01/04	0	0.00	1	21.25	20.90	-1	36,732	0.00%
2018/01/03	2	20.90	53	21.19	20.85	-51	36,515	-0.14%
2018/01/02	3	20.30	0	0.00	20.35	3	36,121	0.01%