建通 (2460)-國泰-館前券商分點個股進出

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

建通

(2460)

可現股當沖

股價
30.45
漲跌
▼0.20
漲幅
-0.65%
成交量
330張
產業
上市電子零組件類股▼0.98%
136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

建通 (2460)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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	0.1	30.60	0	0.00	30.45	0.1	3,280	0.00%
2024/04/22	0	0.00	4	30.10	30.20	-4	3,393	-0.12%
2024/04/19	10.1	31.08	10	30.90	31.00	0.1	3,428	0.00%
2024/04/18	5	33.55	0	0.00	33.00	5	3,388	0.15%
2024/04/17	1	34.20	1	34.35	34.15	0	3,403	0.00%
2024/04/16	6.1	34.13	2	34.65	33.75	4.1	3,458	0.12%
2024/04/15	13	36.41	5	36.99	35.60	8	3,496	0.23%
2024/04/12	0.1	36.65	3.2	36.53	36.60	-3.1	3,453	-0.09%
2024/04/11	0	0.00	1	37.15	35.00	-1	3,432	-0.03%
2024/04/10	10	37.10	3.1	36.83	37.20	6.9	3,414	0.20%
2024/04/09	8.2	37.65	12	38.44	36.70	-3.8	3,406	-0.11%
2024/04/08	2	36.37	8	36.34	36.75	-6	3,370	-0.18%
2024/04/03	2	34.63	3	34.93	35.30	-1	3,346	-0.03%
2024/04/02	9	34.71	4	34.95	34.60	5	3,341	0.15%
2024/04/01	8.1	34.36	3	34.65	34.25	5.1	3,342	0.15%
2024/03/29	1	33.90	6	34.28	34.70	-5	3,348	-0.15%
2024/03/28	0	33.87	1	33.90	33.70	-1	3,348	-0.03%
2024/03/27	0	0.00	1	34.40	33.90	-1	3,353	-0.03%
2024/03/26	3	34.77	2	35.20	34.25	1	3,357	0.03%
2024/03/25	0	34.69	2	35.28	35.20	-2	3,346	-0.06%
2024/03/22	0	33.85	0	0.00	33.65	0	3,346	0.00%
2024/03/21	2	34.25	2	33.95	34.25	0	3,344	0.00%
2024/03/20	8	33.79	0.1	33.85	33.30	7.9	3,347	0.24%
2024/03/19	7	34.62	22.1	35.39	34.15	-15.1	3,338	-0.45%
2024/03/18	1	35.60	3	35.70	35.60	-2	3,319	-0.06%
2024/03/15	3	35.65	1	36.15	35.65	2	3,322	0.06%
2024/03/14	3	35.92	0	0.00	35.90	3	3,333	0.09%
2024/03/13	11	36.80	17	37.28	36.15	-6	3,335	-0.18%
2024/03/12	11.1	38.61	5	38.50	38.60	6.1	3,287	0.19%
2024/03/11	2	36.50	1	36.70	37.30	1	3,275	0.03%
2024/03/08	4	36.50	4	36.65	36.25	0	3,334	0.00%
2024/03/07	2	36.43	1.8	36.37	36.20	0.2	3,277	0.01%
2024/03/06	2	37.43	0	0.00	37.05	2	3,370	0.06%
2024/03/05	6.1	38.38	8	38.79	38.00	-1.9	3,356	-0.06%
2024/03/04	4.1	40.04	10	41.13	40.10	-5.9	3,318	-0.18%
2024/03/01	25	41.35	16	41.92	41.30	9	3,292	0.27%
2024/02/29	37	41.02	39.8	41.57	41.60	-2.7	3,243	-0.08%
2024/02/27	20	39.40	22	39.95	39.90	-2	3,111	-0.06%
2024/02/26	9	40.00	8	40.45	39.35	1	3,019	0.03%
2024/02/23	2	40.02	21	39.43	39.75	-19	2,859	-0.66%
2024/02/22	16	38.33	4	39.02	38.75	12	2,725	0.44%
2024/02/21	23.4	39.64	22.8	39.40	37.00	0.7	2,524	0.03%
2024/02/20	5.1	39.09	34.1	39.54	39.60	-29	2,105	-1.38%
2024/02/19	4	35.20	1	36.00	36.00	3	1,964	0.15%
2024/02/16	0	32.85	0.1	32.75	32.75	0	1,865	0.00%
2024/02/15	0	31.35	1	31.10	31.80	-1	1,836	-0.05%
2024/02/05	7	30.08	0	0.00	30.40	7	1,824	0.38%
2024/02/02	5	30.15	0	0.00	30.20	5	1,824	0.27%
2024/02/01	0	0.00	0.1	30.30	30.20	-0.1	1,835	-0.01%
2024/01/31	3	30.35	1	30.50	30.40	2	1,846	0.11%
2024/01/30	6	30.68	1	30.45	30.45	5	1,850	0.27%
2024/01/29	0	0.00	16	31.31	31.15	-16	1,836	-0.87%
2024/01/26	4	31.95	0	0.00	31.80	4	1,846	0.22%
2024/01/25	15	32.23	3	32.48	32.20	12	1,846	0.65%
2024/01/24	7	34.24	7.1	33.94	33.00	0	1,811	0.00%
2024/01/23	4	33.23	28	33.59	33.80	-24	1,739	-1.38%
2024/01/22	5	30.40	15	30.48	30.90	-10	1,543	-0.65%
2024/01/19	13	31.32	5	30.77	30.55	8	1,549	0.52%
2024/01/18	28	31.62	35.1	31.67	31.60	-7.1	1,530	-0.46%
2024/01/16	4	30.85	2	30.75	30.55	2	1,514	0.13%
2024/01/15	3	30.10	1	30.40	30.75	2	1,563	0.13%
2024/01/10	10	30.04	1	30.60	30.20	9	1,509	0.60%
2024/01/09	0	29.18	6	29.98	30.80	-6	1,477	-0.40%
2024/01/08	0	28.60	0	0.00	28.75	0	1,419	0.00%
2024/01/05	35	28.61	37.3	28.79	28.70	-2.3	1,427	-0.16%
2024/01/04	0	27.65	1	27.65	27.75	-1	1,425	-0.07%
2024/01/03	0	28.00	0	0.00	28.25	0	1,421	0.00%
2024/01/02	1	29.10	0	0.00	28.85	1	1,412	0.07%
2023/12/28	4	28.30	0	0.00	28.30	4	1,394	0.29%
2023/12/21	3	27.90	0	0.00	27.70	3	1,383	0.22%
2023/12/20	0	0.00	0.3	28.20	28.35	-0.3	1,378	-0.02%
2023/12/18	0	0.00	0.1	28.95	28.75	-0.1	1,389	-0.01%
2023/12/15	0	0.00	11	28.51	28.50	-11	1,401	-0.78%
2023/12/14	0	0.00	0	28.70	28.70	0	1,399	0.00%
2023/12/11	0	0.00	0	29.50	29.20	0	1,392	0.00%
2023/12/08	0	29.90	1	29.90	29.95	-1	1,381	-0.07%
2023/12/07	4	29.00	6	29.50	29.50	-2	1,396	-0.14%
2023/12/06	1	29.50	0.5	29.70	29.70	0.5	1,448	0.04%
2023/12/05	7	29.55	17	29.47	29.40	-10	1,510	-0.66%
2023/12/04	1	28.05	4.5	28.09	28.05	-3.5	1,462	-0.24%
2023/12/01	30	29.32	62	29.40	28.00	-32	1,452	-2.20%
2023/11/30	0.2	27.70	2	27.80	27.70	-1.8	1,329	-0.14%
2023/11/29	3.2	26.92	0	0.00	27.00	3.2	1,324	0.24%
2023/11/28	6	28.34	8	28.24	28.60	-2	1,290	-0.15%
2023/11/27	3	27.53	0	0.00	27.95	3	1,272	0.24%
2023/11/21	2	26.65	0	0.00	26.50	2	1,387	0.14%
2023/11/15	2	26.25	0	0.00	26.30	2	1,547	0.13%
2023/11/10	5	25.25	0	0.00	25.30	5	1,864	0.27%
2023/11/09	9.1	26.26	0	0.00	25.70	9.1	1,912	0.48%
2023/11/08	1	26.55	0	0.00	26.55	1	1,909	0.05%
2023/11/02	1	28.45	0	0.00	28.30	1	1,952	0.05%
2023/10/31	3	28.65	0	0.00	27.75	3	1,989	0.15%
2023/10/30	0	28.90	0.1	28.75	28.80	0	2,034	0.00%
2023/10/27	3	28.68	3	28.48	28.20	0	2,015	0.00%
2023/10/26	0	0.00	1	28.20	28.15	-1	1,989	-0.05%
2023/10/25	0	28.90	0	0.00	28.65	0	1,962	0.00%
2023/10/24	0	28.30	0	0.00	28.70	0	1,924	0.00%
2023/10/23	102	28.74	120.1	27.80	27.65	-18	1,873	-0.96%	大買/大賣/
2023/10/20	0	0.00	6	26.41	26.55	-6	1,809	-0.33%
2023/10/19	0.1	27.30	0	27.50	26.90	0.1	1,817	0.00%
2023/10/17	30	27.66	29	27.51	27.40	1	1,810	0.06%
2023/10/13	0	0.00	1	26.35	26.40	-1	1,788	-0.06%
2023/10/12	1.1	26.16	0	0.00	26.20	1.1	1,799	0.06%
2023/10/06	0.1	24.50	0.5	24.55	24.40	-0.4	1,801	-0.02%
2023/10/05	0.1	24.75	0	0.00	24.70	0.1	1,818	0.01%
2023/10/04	1.1	24.25	0	0.00	24.30	1.1	1,823	0.06%
2023/10/03	1.2	24.64	0	0.00	24.55	1.2	1,850	0.06%
2023/10/02	2.1	25.18	0	0.00	25.00	2.1	1,908	0.11%
2023/09/26	6.1	25.10	0	0.00	24.95	6.1	2,047	0.30%
2023/09/22	0.1	25.80	0.1	25.60	25.65	0	2,044	0.00%
2023/09/21	6	25.83	0	0.00	25.80	6	2,040	0.29%
2023/09/20	16.2	26.69	2	27.05	26.50	14.2	2,015	0.70%
2023/09/19	15	27.37	0	0.00	27.20	15	2,005	0.75%
2023/09/18	0.1	27.65	2	27.70	27.70	-1.9	2,007	-0.09%
2023/09/15	3	28.27	0	0.00	27.90	3	2,006	0.15%
2023/09/14	4	28.36	0	0.00	28.50	4	1,997	0.20%
2023/09/13	0	28.00	1	27.75	28.00	-1	1,992	-0.05%
2023/09/12	6	27.39	9	27.54	27.70	-3	1,984	-0.15%
2023/09/11	6	28.54	5	28.78	28.25	1	1,946	0.05%
2023/09/08	27.5	28.44	21	28.26	28.30	6.5	1,877	0.35%
2023/09/07	2	26.95	10	27.18	27.25	-8	1,799	-0.44%
2023/09/05	0	0.00	0	26.00	26.30	0	1,824	0.00%
2023/09/04	0	0.00	0.1	25.81	26.00	-0.1	1,836	-0.01%
2023/09/01	0	0.00	1	26.75	26.70	-1	1,828	-0.05%
2023/08/31	1	26.90	0	0.00	26.60	1	1,829	0.05%
2023/08/29	0	0.00	0.1	25.75	25.90	-0.1	1,824	-0.01%
2023/08/28	12.1	26.12	0	0.00	26.05	12.1	1,818	0.66%
2023/08/25	13.2	27.65	11	27.74	27.35	2.2	1,779	0.12%
2023/08/24	12	26.51	17.1	26.31	27.05	-5.1	1,697	-0.30%
2023/08/23	1	25.15	12	25.37	25.65	-11	1,629	-0.68%
2023/08/22	5	25.50	0	0.00	25.40	5	1,611	0.31%
2023/08/21	14	26.52	14	26.23	26.60	0	1,571	0.00%
2023/08/18	1	25.80	2	26.25	26.00	-1	1,524	-0.07%
2023/08/17	17	25.66	6	25.90	26.30	11	1,493	0.74%
2023/08/16	28	26.05	25	25.79	26.25	3	1,429	0.21%
2023/08/15	1	24.90	27.1	25.62	25.85	-26.1	1,189	-2.20%
2023/08/14	1	23.40	0	0.00	23.50	1	1,127	0.09%
2023/08/11	5	24.69	9.1	24.98	25.00	-4.1	1,111	-0.36%
2023/08/10	8	24.55	23	24.85	23.95	-15	1,072	-1.40%
2023/08/09	1	24.35	5	24.65	24.25	-4	1,033	-0.39%
2023/08/08	25.1	23.25	25	23.65	23.55	0.1	1,013	0.00%
2023/08/07	3	22.70	0	0.00	23.30	3	1,005	0.30%
2023/08/04	18.1	22.97	0	0.00	22.95	18.1	997	1.81%
2023/08/02	3	25.12	11.2	25.35	25.35	-8.2	944	-0.87%
2023/08/01	0	0.00	0	23.35	23.05	0	865	0.00%
2023/07/26	5	22.85	0	0.00	22.90	5	883	0.57%
2023/07/24	15.4	23.12	5	23.34	23.10	10.4	890	1.17%
2023/07/21	0	0.00	5	24.50	24.30	-5	883	-0.57%
2023/07/19	0	23.95	0	0.00	23.50	0	887	0.00%
2023/07/17	5	23.55	2	24.25	24.40	3	897	0.33%
2023/07/14	0.1	24.00	0	0.00	24.00	0.1	900	0.01%
2023/07/13	0	0.00	1	24.85	24.10	-1	932	-0.11%
2023/07/12	4	24.65	0.1	24.55	24.65	3.9	957	0.41%
2023/07/07	1	24.95	31.1	24.87	25.40	-30.1	1,003	-2.99%
2023/07/06	6	23.85	4	24.44	24.20	2	974	0.20%
2023/07/05	38.2	24.31	15	24.29	24.15	23.1	947	2.44%
2023/07/04	5	24.23	31.1	24.57	24.85	-26.1	894	-2.91%
2023/07/03	0	22.83	0	0.00	22.60	0	818	0.00%
2023/06/30	0	0.00	0	22.30	22.65	0	810	0.00%
2023/06/26	0	0.00	2	23.25	23.20	-2	795	-0.25%
2023/06/21	1	23.00	0	0.00	23.10	1	784	0.13%
2023/06/14	1.1	23.20	0	0.00	23.10	1.1	761	0.15%
2023/06/13	0	0.00	12	22.89	23.35	-12	750	-1.60%
2023/06/12	4.2	21.85	0.1	21.85	21.85	4.2	724	0.57%
2023/06/09	8	23.38	2	23.25	22.60	6	712	0.84%
2023/06/08	1	22.70	5	23.25	23.25	-4	664	-0.60%
2023/06/07	8	22.30	0	0.00	22.50	8	648	1.23%
2023/06/05	2	22.50	0	0.00	22.60	2	629	0.32%
2023/06/01	0	0.00	10	21.68	21.60	-10	613	-1.63%
2023/05/26	5	20.15	0	0.00	20.10	5	600	0.84%
2023/05/24	0.1	20.80	0	0.00	20.85	0.1	612	0.02%
2023/05/11	10	19.90	1	19.90	19.90	9	592	1.52%
2023/05/09	10	21.00	0	0.00	20.85	10	585	1.71%
2023/05/02	0	23.30	0	0.00	23.25	0	552	0.00%
2023/04/25	0	0.00	2	21.90	22.05	-2	520	-0.38%
2023/04/20	0	0.00	2	23.05	22.85	-2	486	-0.41%
2023/04/19	20	24.54	0	0.00	23.85	20	474	4.22%
2023/04/18	2	25.13	21	24.82	24.85	-19	454	-4.18%
2023/04/17	22	23.80	5.1	23.81	24.60	17	446	3.80%
2023/04/14	1	22.40	1	22.50	22.40	0	407	0.00%
2023/04/13	5	22.60	0.1	22.10	22.75	5	392	1.26%
2023/04/12	1.1	22.05	10	22.38	22.50	-8.9	360	-2.48%
2023/04/11	0	20.65	2.1	19.96	20.70	-2.1	302	-0.68%
2023/04/06	0	18.70	0	0.00	18.55	0	264	0.00%
2023/03/23	0	0.00	1	18.75	18.75	-1	264	-0.38%
2023/03/21	1	18.65	0	0.00	18.70	1	266	0.38%
2023/03/20	0	0.00	1	18.45	18.65	-1	263	-0.38%
2023/03/16	10	17.70	0	0.00	17.90	10	263	3.79%
2023/03/13	0	0.00	1	17.75	17.95	-1	270	-0.37%
2023/03/10	1	17.90	0	0.00	17.90	1	271	0.37%
2023/03/09	1	18.70	0	0.00	18.55	1	276	0.36%
2023/03/07	0.1	19.10	0	0.00	19.20	0.1	290	0.03%
2023/03/02	0	18.35	0	0.00	18.40	0	421	0.00%
2023/02/23	0	0.00	2	18.65	18.85	-2	419	-0.48%
2023/02/16	0	17.90	0	0.00	17.80	0	430	0.00%
2023/02/10	0	0.00	1	18.30	18.10	-1	479	-0.21%
2023/02/08	10	17.73	0	0.00	17.80	10	594	1.68%
2023/02/07	10	17.70	0	0.00	17.80	10	596	1.68%
2023/02/06	0	0.00	0	18.95	17.85	0	603	-0.01%
2023/02/03	9	17.75	0	0.00	17.80	9	610	1.48%
2023/02/02	12	17.81	0	0.00	17.85	12	627	1.91%
2023/01/30	0.1	17.30	0	0.00	17.35	0.1	713	0.01%
2023/01/17	0	0.00	0	17.25	17.00	0	730	0.00%
2023/01/04	0	0.00	1	17.00	16.85	-1	691	-0.14%
2023/01/03	0	0.00	1	16.55	16.55	-1	691	-0.14%
2022/12/29	1	16.15	0	0.00	16.25	1	691	0.14%
2022/12/20	1.1	16.99	0	0.00	16.45	1.1	744	0.14%
2022/12/13	0	0.00	1	17.45	17.35	-1	738	-0.14%
2022/12/09	0.1	17.55	0	0.00	17.30	0.1	738	0.01%
2022/12/08	1	17.30	0	0.00	17.25	1	737	0.14%
2022/12/07	0	0.00	0.1	17.55	17.25	-0.1	736	-0.01%
2022/12/05	1	18.00	0	0.00	17.75	1	729	0.14%
2022/12/02	1	18.60	1	18.70	18.05	0	724	0.00%
2022/11/30	0	0.00	1	18.35	18.10	-1	714	-0.14%
2022/11/29	1	17.55	0	0.00	18.30	1	703	0.14%
2022/11/25	1	18.50	5	18.52	18.40	-4	672	-0.59%
2022/11/24	1	16.40	0	0.00	17.70	1	577	0.17%
2022/11/18	3	16.83	3	16.30	16.25	0	551	0.00%
2022/11/11	2	16.80	1	16.50	16.50	1	518	0.19%
2022/11/10	1	17.00	0	0.00	16.70	1	511	0.20%
2022/11/09	1	17.90	0	0.00	17.40	1	503	0.20%
2022/11/08	1	17.80	2	17.95	17.95	-1	492	-0.20%
2022/11/07	4	17.70	7	17.66	17.80	-3	475	-0.63%
2022/11/04	7	16.42	5	16.62	16.90	2	403	0.50%
2022/10/28	24	15.64	21	15.74	15.80	3	354	0.85%
2022/10/26	0	0.00	2	14.45	14.30	-2	280	-0.71%
2022/10/25	0	0.00	2	13.58	14.20	-2	261	-0.76%
2022/10/21	1.3	12.93	0	0.00	12.70	1.3	240	0.54%
2022/10/17	1	13.00	1	13.10	13.05	0	240	0.00%
2022/10/13	1	12.75	0	0.00	12.50	1	238	0.42%
2022/10/12	0.1	13.35	0	0.00	13.40	0.1	234	0.04%
2022/10/11	2.1	13.38	0	0.00	13.35	2.1	233	0.90%
2022/10/05	2	14.80	0	0.00	14.65	2	237	0.85%
2022/10/04	0	0.00	1	14.80	15.10	-1	241	-0.41%
2022/10/03	2	14.28	0	0.00	14.00	2	228	0.88%
2022/09/30	2	13.95	2	14.00	14.10	0	229	0.00%
2022/09/29	0.1	13.80	1	13.75	13.50	-0.9	228	-0.40%
2022/09/28	1.6	13.23	0	0.00	12.75	1.6	214	0.73%
2022/09/27	0.2	13.93	0	0.00	13.80	0.2	207	0.10%
2022/09/26	2.4	14.55	1	14.53	13.85	1.4	208	0.67%
2022/09/23	0.2	15.30	0	0.00	15.15	0.2	205	0.07%
2022/09/22	0.2	15.60	0	0.00	15.45	0.2	207	0.10%
2022/09/21	3.4	15.73	0.6	16.01	15.70	2.8	206	1.36%
2022/09/20	1.5	15.41	0.8	15.45	15.80	0.7	206	0.34%
2022/09/19	0.1	15.52	0	0.00	15.20	0.1	206	0.06%
2022/09/14	0.1	15.80	0	0.00	15.80	0.1	210	0.05%
2022/09/13	0	0.00	0.4	15.90	15.85	-0.4	211	-0.19%
2022/09/12	1	15.50	2.4	15.68	15.75	-1.4	220	-0.64%
2022/09/08	1.1	15.62	0	0.00	15.75	1.1	220	0.51%
2022/09/07	1	15.55	0	0.00	15.70	1	219	0.45%
2022/09/06	2.1	15.98	0.9	16.01	15.85	1.2	219	0.53%
2022/09/01	1	17.10	0	0.00	17.15	1	216	0.46%
2022/08/26	0	0.00	5	17.50	17.60	-5	215	-2.33%
2022/08/24	0.2	17.60	0	0.00	17.45	0.2	209	0.10%
2022/08/18	0	0.00	1	17.25	17.25	-1	211	-0.47%
2022/08/17	0	0.00	1	17.20	17.25	-1	211	-0.47%
2022/08/16	1	17.15	0	0.00	17.15	1	211	0.47%
2022/08/15	0.1	17.35	0	0.00	17.15	0.1	209	0.02%
2022/08/12	0.1	17.30	0	0.00	17.15	0.1	208	0.05%
2022/08/11	0	0.00	1	16.50	16.55	-1	203	-0.49%
2022/08/10	0	0.00	1	16.25	16.25	-1	205	-0.49%
2022/08/08	2	15.43	1	15.80	16.05	1	190	0.52%
2022/08/04	0.1	16.00	0	0.00	15.90	0.1	180	0.06%
2022/08/03	1.1	16.23	0.2	16.55	16.05	0.9	181	0.52%
2022/08/02	1.2	16.39	0.7	16.55	16.50	0.4	184	0.23%
2022/07/29	1.1	16.99	0	0.00	16.95	1.1	227	0.48%
2022/07/28	0	17.10	0	0.00	16.90	0	236	0.01%
2022/07/27	0.1	16.90	0	0.00	16.85	0.1	238	0.03%
2022/07/25	0	17.75	0	0.00	17.25	0	242	0.00%
2022/07/22	1	17.30	0	0.00	17.30	1	243	0.41%
2022/07/21	0	0.00	1	16.80	17.00	-1	244	-0.41%
2022/07/19	0	0.00	1	16.90	17.20	-1	252	-0.40%
2022/07/14	0	0.00	1	16.85	16.85	-1	250	-0.40%
2022/07/13	0.1	16.60	1	16.25	16.30	-0.9	249	-0.36%
2022/07/12	2.4	15.87	1	15.75	15.75	1.4	248	0.56%
2022/07/11	0.1	17.61	0	0.00	17.40	0.1	237	0.05%
2022/07/07	0.1	18.20	0	0.00	18.25	0.1	233	0.04%
2022/07/01	0.1	19.30	0	0.00	18.50	0.1	239	0.02%
2022/06/29	0.1	20.35	0	0.00	20.40	0.1	237	0.02%
2022/06/24	0	19.60	1	19.60	19.40	-1	239	-0.40%
2022/06/23	0.1	18.70	0	0.00	18.90	0.1	237	0.04%
2022/06/22	0.1	19.25	0	0.00	18.80	0.1	237	0.04%
2022/06/20	0.4	19.73	0	0.00	18.90	0.4	240	0.15%
2022/06/17	0.1	20.55	0	0.00	20.20	0.1	235	0.04%
2022/06/16	0.1	21.35	0	0.00	20.55	0.1	234	0.02%
2022/06/15	0	0.00	1	21.15	21.30	-1	236	-0.42%
2022/06/14	2.4	20.87	0	0.00	20.90	2.4	239	1.00%
2022/05/31	0	0.00	1	22.25	22.45	-1	286	-0.35%
2022/05/30	0	0.00	1	22.40	22.15	-1	287	-0.35%
2022/05/27	1	21.90	0	0.00	21.80	1	287	0.35%
2022/05/18	1	21.60	0	21.50	21.60	1	324	0.31%
2022/05/11	0	0.00	1	21.45	21.40	-1	342	-0.29%
2022/05/06	0.1	23.60	0	0.00	23.50	0.1	335	0.03%
2022/05/04	0	0.00	2	20.90	21.00	-2	299	-0.67%
2022/04/29	0.1	21.50	0	0.00	21.45	0.1	319	0.03%
2022/04/28	0.1	21.10	0	0.00	21.20	0.1	332	0.03%
2022/04/27	0.3	21.45	1	21.05	21.20	-0.7	334	-0.21%
2022/04/26	0	0.00	5	22.10	21.85	-5	338	-1.48%
2022/04/21	0	24.10	0	0.00	23.65	0	356	0.00%
2022/04/18	0	25.70	0	0.00	23.25	0	396	0.00%
2022/04/13	0	0.00	1	24.80	24.60	-1	444	-0.22%
2022/04/12	0	23.50	0	0.00	24.00	0	458	0.00%
2022/04/11	0.1	23.55	0	0.00	23.25	0.1	498	0.02%
2022/04/01	5	24.65	0	0.00	24.70	5	888	0.56%
2022/03/24	1	25.60	1	25.55	25.50	0	953	0.00%
2022/03/21	0	0.00	1	25.60	25.25	-1	1,141	-0.09%
2022/03/18	0	0.00	5	25.07	25.25	-5	1,165	-0.43%
2022/03/15	0	0.00	0.1	24.75	24.05	-0.1	1,214	-0.01%
2022/03/11	0	0.00	3	24.75	24.50	-3	1,371	-0.22%
2022/03/10	4	24.85	1	24.85	24.90	3	1,379	0.22%
2022/03/08	0	24.40	0	0.00	24.05	0	1,409	0.00%
2022/03/07	1	25.20	0	0.00	24.90	1	1,427	0.07%
2022/03/04	0	0.00	1	26.45	26.75	-1	1,447	-0.07%
2022/03/02	0	0.00	20	25.50	25.40	-20	1,587	-1.26%
2022/02/25	0	0.00	3	24.80	24.90	-3	1,777	-0.17%
2022/02/24	0	0.00	3.1	24.94	24.35	-3.1	1,908	-0.16%
2022/02/23	0	0.00	2	25.88	25.85	-2	1,926	-0.10%
2022/02/22	0	0.00	1	25.60	25.60	-1	1,967	-0.05%
2022/02/21	0	0.00	1.2	26.53	26.50	-1.2	1,975	-0.06%
2022/02/18	0	0.00	0	26.75	26.50	0	1,999	0.00%
2022/02/17	0	0.00	0	26.85	26.40	0	2,039	0.00%
2022/02/15	0	0.00	0.2	26.50	26.55	-0.2	2,207	-0.01%
2022/02/14	0	0.00	1.3	26.50	26.50	-1.3	2,213	-0.06%
2022/02/11	1	26.90	0	0.00	26.90	1	2,213	0.05%
2022/02/08	0	0.00	2	27.60	27.95	-2	2,219	-0.09%
2022/01/26	2	26.75	1	26.50	26.50	1	2,216	0.05%
2022/01/25	1	26.40	0	0.00	26.40	1	2,220	0.05%
2022/01/21	0	0.00	1	28.65	28.20	-1	2,208	-0.05%
2022/01/20	0	0.00	5	29.05	29.00	-5	2,196	-0.23%
2022/01/18	1	29.45	8	29.49	29.60	-7	2,193	-0.32%
2022/01/17	1	28.80	6	28.85	29.10	-5	2,182	-0.23%
2022/01/14	0	0.00	3	28.35	28.60	-3	2,184	-0.14%
2022/01/11	2	29.90	5	29.80	29.60	-3	2,191	-0.14%
2022/01/10	3	29.73	2	29.33	30.00	1	2,170	0.05%
2022/01/07	1	28.95	3	28.65	28.50	-2	2,156	-0.09%
2022/01/06	1	29.25	6	29.18	29.10	-5	2,145	-0.23%
2022/01/05	5	29.45	5	29.70	29.45	0	2,142	0.00%
2022/01/04	1	29.90	3	30.00	29.90	-2	2,137	-0.09%
2022/01/03	8	31.05	4	31.73	30.60	4	2,098	0.19%
2021/12/30	25	31.69	20.1	31.91	31.80	4.9	2,028	0.24%
2021/12/29	12	31.02	8	30.93	30.80	4	1,861	0.21%
2021/12/27	1	29.15	0	0.00	28.85	1	1,747	0.06%
2021/12/24	0	0.00	0.3	27.80	27.80	-0.3	1,741	-0.02%
2021/12/23	1	28.00	1.1	28.12	27.95	-0.1	1,742	-0.01%
2021/12/17	0	0.00	3	29.42	29.30	-3	1,750	-0.17%
2021/12/16	3	30.75	10	30.22	30.15	-7	1,742	-0.40%
2021/12/15	5	29.54	2.1	29.12	28.90	2.9	1,651	0.18%
2021/12/14	6	27.10	6	28.25	28.00	0	1,588	0.00%
2021/12/13	2	28.55	0	0.00	28.20	2	1,566	0.13%
2021/12/09	7	29.46	3	29.60	28.75	4	1,550	0.26%
2021/12/08	7	29.07	5	28.98	29.35	2	1,520	0.13%
2021/12/07	6	29.18	1	29.35	29.50	5	1,464	0.34%
2021/12/06	2	27.20	0	0.00	26.85	2	1,386	0.14%
2021/12/03	1	27.35	2	26.93	27.05	-1	1,411	-0.07%
2021/12/02	5	27.00	8	27.37	26.75	-3	1,414	-0.21%
2021/12/01	3	27.33	10	27.55	27.80	-7	1,405	-0.50%
2021/11/30	0	0.00	1	29.00	28.10	-1	1,384	-0.07%
2021/11/29	1	28.55	4	28.05	27.80	-3	1,362	-0.22%
2021/11/26	33.1	30.32	20.1	29.87	29.30	13	1,328	0.98%
2021/11/25	17	30.78	18.2	30.82	32.10	-1.2	1,222	-0.09%
2021/11/24	9	29.34	8	29.00	29.20	1	1,090	0.09%
2021/11/23	16	30.18	4.1	30.38	29.50	11.9	1,043	1.14%
2021/11/19	2	26.10	0	0.00	26.05	2	904	0.22%
2021/11/18	2.1	25.41	7	25.45	25.60	-5	870	-0.57%
2021/11/16	5.1	24.95	1	25.20	24.50	4.1	845	0.48%
2021/11/15	12	26.04	13.1	26.39	26.00	-1.1	823	-0.13%
2021/11/12	0	0.00	6.4	24.36	24.65	-6.4	729	-0.87%
2021/11/11	0	0.00	1	22.60	22.45	-1	728	-0.14%
2021/11/08	2.6	21.54	2	21.58	21.40	0.6	872	0.07%
2021/11/05	5	22.17	5	22.26	22.15	0	913	0.00%
2021/11/02	0	23.40	0	0.00	23.45	0	1,094	0.00%
2021/11/01	2	23.85	0	0.00	23.95	2	1,103	0.18%
2021/10/27	0	0.00	1	23.35	23.40	-1	1,133	-0.09%
2021/10/26	0	0.00	1	23.90	23.15	-1	1,174	-0.09%
2021/10/25	1	23.45	1	23.30	23.45	0	1,193	0.00%
2021/10/21	2	23.65	2	23.30	23.45	0	1,259	0.00%
2021/10/19	0	0.00	1	24.00	23.30	-1	1,295	-0.08%
2021/10/18	0.1	22.28	0	0.00	22.45	0.1	1,377	0.01%
2021/10/13	1.2	20.69	0	0.00	21.15	1.2	1,640	0.07%
2021/10/12	0	22.60	0	0.00	20.80	0	1,658	0.00%
2021/10/05	0	0.00	2	21.00	21.70	-2	1,766	-0.11%
2021/10/04	0.2	21.68	4	20.45	20.45	-3.8	1,782	-0.21%
2021/10/01	1.7	21.91	0	0.00	21.80	1.7	1,782	0.10%
2021/09/30	0.2	22.98	0	0.00	23.20	0.2	1,801	0.01%
2021/09/29	0.1	23.00	1.1	22.96	22.90	-1	1,845	-0.05%
2021/09/28	1.2	23.74	1	23.60	23.70	0.2	1,876	0.01%
2021/09/27	8	25.20	13	24.80	24.50	-5	1,882	-0.27%
2021/09/24	1	23.75	6	23.93	23.55	-5	1,880	-0.27%
2021/09/23	0.2	23.15	3	22.90	22.85	-2.8	1,889	-0.15%
2021/09/22	2.3	23.61	6	22.97	22.95	-3.7	1,893	-0.20%
2021/09/17	0.1	24.40	0	0.00	24.60	0.1	1,892	0.01%
2021/09/10	1.1	24.46	0	0.00	24.65	1.1	1,987	0.05%
2021/09/09	0	24.50	0	0.00	24.90	0	2,009	0.00%
2021/09/08	0.2	24.75	0	0.00	23.75	0.2	1,997	0.01%
2021/09/07	0.1	26.00	0	0.00	25.95	0.1	1,977	0.01%
2021/09/06	7	25.74	5.5	25.33	24.90	1.5	1,975	0.08%
2021/09/03	0	0.00	1	27.10	26.80	-1	1,970	-0.05%
2021/09/02	1	27.00	0	0.00	27.00	1	1,982	0.05%
2021/09/01	1	27.55	2	27.35	27.05	-1	1,991	-0.05%
2021/08/31	2.1	26.88	1	26.90	27.00	1.1	2,007	0.05%
2021/08/26	3	26.70	0	0.00	26.50	3	2,088	0.14%
2021/08/25	0	0.00	1	27.15	26.80	-1	2,104	-0.05%
2021/08/24	1	26.35	0	0.00	26.20	1	2,120	0.05%
2021/08/19	1	26.10	14	25.43	26.35	-13	2,251	-0.58%
2021/08/18	2	25.20	4	25.25	26.95	-2	2,258	-0.09%
2021/08/17	2.1	26.76	2	27.30	25.75	0.1	2,263	0.00%
2021/08/16	4	25.83	5	25.90	26.55	-1	2,252	-0.04%
2021/08/13	8	28.04	6	27.61	26.30	2	2,256	0.09%
2021/08/12	6.1	28.93	14	29.15	28.95	-8	2,295	-0.35%
2021/08/11	8	31.72	27	30.39	30.10	-19	2,344	-0.81%
2021/08/10	9	31.92	8	32.04	32.35	1	2,345	0.04%
2021/08/09	58	34.49	24	32.95	31.90	34	2,397	1.42%
2021/08/06	1	32.20	0	0.00	32.10	1	2,382	0.04%
2021/08/05	1	32.20	1	32.30	32.25	0	2,470	0.00%
2021/08/04	1	32.00	0	0.00	32.05	1	2,546	0.04%
2021/08/03	2	32.30	1	31.95	32.00	1	2,616	0.04%
2021/08/02	0	0.00	1	32.30	32.30	-1	2,675	-0.04%
2021/07/30	2	32.28	20	33.50	32.30	-18	2,731	-0.66%
2021/07/29	3	32.73	1	32.75	32.70	2	2,726	0.07%
2021/07/28	3	32.90	2	32.35	32.95	1	2,748	0.04%
2021/07/27	1	34.70	0	0.00	33.85	1	2,819	0.04%
2021/07/26	5	34.15	0	0.00	34.60	5	2,839	0.18%
2021/07/23	3	33.70	0	0.00	33.90	3	2,858	0.11%
2021/07/22	33	35.37	42	35.60	34.05	-9	2,877	-0.31%
2021/07/21	23	34.95	13.1	35.30	34.65	9.9	2,833	0.35%
2021/07/20	6	34.54	5	35.00	33.55	1	2,794	0.04%
2021/07/19	3	34.12	8.1	34.95	35.50	-5.1	2,753	-0.18%
2021/07/16	1	32.30	2	32.93	32.30	-1	2,774	-0.04%
2021/07/15	0	0.00	9	31.79	32.55	-9	2,811	-0.32%
2021/07/14	1	31.20	0	0.00	31.25	1	2,865	0.03%
2021/07/13	6	32.72	3	33.02	31.65	3	2,995	0.10%
2021/07/12	1	33.00	5.8	32.08	33.00	-4.8	2,989	-0.16%
2021/07/09	2	31.33	1	31.50	31.45	1	3,025	0.03%
2021/07/08	6	30.50	2	30.48	30.80	4	3,097	0.13%
2021/07/07	2	30.65	0	0.00	30.10	2	3,136	0.06%
2021/07/06	1.1	31.99	7.4	31.84	32.00	-6.3	3,150	-0.20%
2021/07/05	3	29.90	5	30.25	30.05	-2	3,191	-0.06%
2021/07/02	1	30.85	0	0.00	30.85	1	3,229	0.03%
2021/07/01	1	30.80	1.1	31.63	30.80	-0.1	3,278	0.00%
2021/06/30	2	32.25	2	32.20	31.55	0	3,349	0.00%
2021/06/29	5	31.35	1	31.70	31.10	4	3,453	0.12%
2021/06/28	1	31.70	0	0.00	31.85	1	3,506	0.03%
2021/06/25	0	0.00	1	32.05	32.10	-1	3,606	-0.03%
2021/06/24	0	0.00	4	31.30	31.65	-4	3,702	-0.11%
2021/06/23	1	32.10	10.1	31.55	31.65	-9.1	3,809	-0.24%
2021/06/22	0	0.00	2.1	31.88	31.50	-2.1	4,184	-0.05%
2021/06/21	5	31.40	1.5	31.19	31.10	3.5	4,361	0.08%
2021/06/18	6	33.90	4	34.89	33.45	2	4,597	0.04%
2021/06/17	0	0.00	1	34.90	34.90	-1	4,789	-0.02%
2021/06/16	1	35.50	0	0.00	34.85	1	4,867	0.02%
2021/06/15	0	0.00	1	35.35	35.45	-1	4,876	-0.02%
2021/06/10	0	0.00	2	35.50	35.35	-2	4,966	-0.04%
2021/06/09	2	36.50	2	35.88	35.35	0	4,987	0.00%
2021/06/08	1	36.65	4	35.70	35.95	-3	5,028	-0.06%
2021/06/07	7	35.68	3	34.52	36.00	4	5,040	0.08%
2021/06/04	0	0.00	4	35.78	35.70	-4	5,010	-0.08%
2021/06/03	5	36.29	7	36.49	36.05	-2	5,054	-0.04%
2021/06/02	7	36.04	0.1	36.15	36.05	7	5,050	0.14%
2021/06/01	1	35.00	0	0.00	36.00	1	5,041	0.02%
2021/05/31	2	35.42	3	35.42	35.00	-1	5,035	-0.02%
2021/05/28	2.1	34.06	2	33.85	34.60	0.1	5,025	0.00%
2021/05/27	2	32.35	3	32.40	32.50	-1	5,059	-0.02%
2021/05/26	0	0.00	2	32.20	31.90	-2	5,083	-0.04%
2021/05/25	7	31.82	4	31.60	31.60	3	5,112	0.06%
2021/05/24	0	0.00	8	31.78	31.50	-8	5,145	-0.16%
2021/05/21	5	31.65	0	0.00	31.90	5	5,198	0.10%
2021/05/20	5	31.09	3	31.87	30.80	2	5,283	0.04%
2021/05/19	15	30.94	6	30.89	31.20	9	5,285	0.17%
2021/05/18	6	27.52	5	28.21	28.40	1	5,203	0.02%
2021/05/17	3	26.43	3	26.60	25.85	0	5,206	0.00%
2021/05/14	6.1	30.11	14	30.76	28.70	-7.9	5,137	-0.15%
2021/05/13	6	30.87	13	30.63	30.35	-7	5,054	-0.14%
2021/05/12	6	35.49	6	34.67	33.70	0	4,989	0.00%
2021/05/11	2	38.50	1	39.05	37.40	1	4,931	0.02%
2021/05/10	8	41.61	6	41.03	40.35	2	4,920	0.04%
2021/05/07	3	41.23	11	40.94	41.45	-8	4,988	-0.16%
2021/05/06	0	0.00	2.3	38.33	37.70	-2.3	4,983	-0.05%
2021/05/05	6	39.66	1	38.30	38.30	5	5,017	0.10%
2021/05/04	14	38.22	8	38.04	38.30	6	5,052	0.12%
2021/05/03	3	40.97	3	40.48	40.30	0	4,999	0.00%
2021/04/29	4	41.33	8	41.74	41.50	-4	5,028	-0.08%
2021/04/28	8	41.76	0	0.00	41.55	8	5,095	0.16%
2021/04/27	1	42.90	1	42.75	42.25	0	5,180	0.00%
2021/04/26	5	42.64	1	43.00	42.55	4	5,411	0.07%
2021/04/23	7	42.08	6	42.51	42.75	1	5,594	0.02%
2021/04/22	16.6	42.94	26	42.87	40.70	-9.4	5,683	-0.17%
2021/04/21	9.1	43.04	2	42.65	42.80	7.1	5,866	0.12%
2021/04/20	6	41.63	10.2	41.20	41.55	-4.2	5,859	-0.07%
2021/04/19	18.2	40.16	8	40.77	41.80	10.2	5,823	0.17%
2021/04/16	9	38.22	10	38.23	38.45	-1	5,710	-0.02%
2021/04/15	6	37.98	3	38.66	38.00	3	5,891	0.05%
2021/04/14	1	37.90	9.3	37.20	38.50	-8.3	5,838	-0.14%
2021/04/13	2	36.58	2	36.60	36.10	0	5,807	0.00%
2021/04/12	2	37.03	6.3	36.89	36.75	-4.3	5,804	-0.07%
2021/04/09	7.2	36.30	3	36.38	35.80	4.2	5,861	0.07%
2021/04/08	27.1	37.87	16	37.87	37.35	11.1	5,778	0.19%
2021/04/07	27	38.45	12	38.67	38.30	15	5,715	0.26%
2021/04/06	34	38.59	40	38.90	38.55	-6	5,664	-0.11%
2021/04/01	17	36.93	17	37.06	38.00	0	5,597	0.00%
2021/03/31	41	38.33	23	38.30	38.00	18	5,545	0.32%
2021/03/30	22	39.01	29.3	39.02	38.50	-7.3	5,491	-0.13%
2021/03/29	22.3	37.55	20	37.12	38.00	2.3	5,388	0.04%
2021/03/26	18	36.44	18.4	36.32	37.00	-0.4	5,309	-0.01%
2021/03/25	69.2	36.22	43	36.58	36.65	26.2	5,219	0.50%
2021/03/24	26.3	33.58	29	34.88	35.80	-2.7	4,845	-0.05%
2021/03/23	37.1	33.15	37	33.53	32.55	0.1	4,722	0.00%
2021/03/22	88	31.28	70	32.34	32.55	18	4,469	0.40%
2021/03/19	2	28.25	9	28.87	29.60	-7	4,388	-0.16%
2021/03/18	0	0.00	1	27.95	27.90	-1	4,360	-0.02%
2021/03/17	1	27.70	0	0.00	27.75	1	4,352	0.02%
2021/03/16	11	28.50	1	27.85	28.30	10	4,333	0.23%
2021/03/15	2	28.40	11	28.56	28.80	-9	4,279	-0.21%
2021/03/12	13	28.35	2	28.40	28.45	11	4,269	0.26%
2021/03/10	4	27.56	4	27.65	27.40	0	4,262	0.00%
2021/03/09	0	0.00	1	27.50	27.60	-1	4,291	-0.02%
2021/03/05	2	27.18	1	27.40	27.05	1	4,262	0.02%
2021/03/04	1	27.30	4	27.64	27.35	-3	4,282	-0.07%
2021/03/03	4	26.99	11	27.20	27.55	-7	4,398	-0.16%
2021/03/02	12	28.68	5	28.81	27.00	7	4,433	0.16%
2021/02/26	5	27.70	9	28.07	28.45	-4	4,349	-0.09%
2021/02/25	9	27.53	4	27.56	27.25	5	4,284	0.12%
2021/02/24	6.3	26.61	10	26.62	26.70	-3.7	4,235	-0.09%
2021/02/23	9	27.97	2	27.65	27.05	7	4,175	0.17%
2021/02/22	16	27.20	4	27.08	27.20	12	4,088	0.29%
2021/02/19	10	25.21	2	25.33	26.10	8	3,959	0.20%
2021/02/18	0	0.00	2	24.30	24.35	-2	3,864	-0.05%
2021/02/17	1	24.05	1	24.05	23.75	0	3,847	0.00%
2021/02/04	2	23.20	6	23.38	23.40	-4	3,790	-0.11%
2021/02/03	1	22.95	2	22.50	22.75	-1	3,778	-0.03%
2021/02/02	1	22.50	1	22.80	22.35	0	3,747	0.00%
2021/02/01	7	22.10	2	22.35	22.05	5	3,734	0.13%
2021/01/29	29	23.89	39	24.59	23.15	-10	3,680	-0.27%
2021/01/28	16	24.44	8	24.44	25.15	8	3,540	0.23%
2021/01/27	8	24.39	9	24.29	24.30	-1	3,477	-0.03%
2021/01/26	6	24.27	7	24.47	23.65	-1	3,409	-0.03%
2021/01/25	3	24.17	4	24.19	24.10	-1	3,339	-0.03%
2021/01/22	9	24.34	17	24.26	24.55	-8	3,289	-0.24%
2021/01/21	17	24.61	18	24.41	24.25	-1	3,300	-0.03%
2021/01/20	24	23.56	10	23.82	24.00	14	3,204	0.44%
2021/01/19	12	23.47	6	23.28	23.35	6	3,073	0.20%
2021/01/18	18	23.36	17	22.32	23.50	1	2,792	0.04%
2021/01/15	16	21.11	37.1	21.27	21.75	-21.1	2,556	-0.83%
2021/01/14	50	20.65	18	20.82	20.80	32	2,415	1.32%
2021/01/13	4	19.08	21	19.09	19.30	-17	2,131	-0.80%
2021/01/12	6	18.91	3	19.00	18.95	3	2,075	0.14%
2021/01/11	4	19.10	1	18.95	19.15	3	2,039	0.15%
2021/01/08	55	19.43	47	19.98	18.40	8	2,003	0.40%
2021/01/07	0	0.00	1	18.70	18.80	-1	1,783	-0.06%
2021/01/06	2	19.10	3	19.20	18.95	-1	1,752	-0.06%
2021/01/05	13	18.82	4	18.96	19.15	9	1,685	0.53%
2021/01/04	0	0.00	11	19.04	19.25	-11	1,643	-0.67%
2020/12/31	0	0.00	1	17.65	17.50	-1	1,546	-0.06%
2020/12/30	2	17.40	0	0.00	17.35	2	1,558	0.13%
2020/12/29	1	17.70	10	17.70	17.65	-9	1,601	-0.56%
2020/12/28	1	17.90	1	17.70	17.85	0	1,594	0.00%
2020/12/25	7	18.52	4	18.10	17.55	3	1,571	0.19%
2020/12/23	12	17.70	0	0.00	17.70	12	1,485	0.81%
2020/12/22	6	17.90	19	18.73	17.70	-13	1,476	-0.88%
2020/12/21	1	19.00	5	18.84	18.60	-4	1,446	-0.28%
2020/12/18	1	19.50	0	0.00	19.40	1	1,422	0.07%
2020/12/17	1	19.40	1	19.40	19.40	0	1,403	0.00%
2020/12/16	0	0.00	1	18.45	18.65	-1	1,331	-0.08%
2020/12/15	0	0.00	7	18.69	18.60	-7	1,308	-0.53%
2020/12/14	0	0.00	5	17.82	18.70	-5	1,188	-0.42%
2020/12/11	4	16.94	0	17.00	17.00	4	1,134	0.35%
2020/12/10	0	0.00	0	17.00	17.00	0	1,121	0.00%
2020/12/09	1	16.50	0	17.00	16.85	1	1,112	0.09%
2020/12/08	1	17.00	81	17.02	17.10	-80	1,093	-7.32%
2020/12/07	15	16.72	3	17.05	17.30	12	1,072	1.12%
2020/12/04	2	16.85	32	17.02	16.80	-30	1,040	-2.88%
2020/12/03	11	16.81	6.1	17.05	16.70	4.9	1,010	0.49%
2020/12/02	0.2	16.00	9	15.98	16.10	-8.8	992	-0.89%
2020/12/01	12	15.88	12	15.97	16.00	0	985	0.00%
2020/11/30	17	16.17	9	16.16	16.20	8	950	0.84%
2020/11/27	49	15.91	27	15.90	16.00	22	940	2.34%
2020/11/26	5	15.36	23	15.02	15.45	-18	848	-2.12%
2020/11/23	5	13.85	0	0.00	13.85	5	779	0.64%
2020/11/20	5	14.00	1	13.85	13.95	4	775	0.52%
2020/11/12	15	14.27	0	0.00	14.00	15	762	1.97%
2020/11/11	5	14.95	10	15.05	15.20	-5	746	-0.67%
2020/11/10	0	0.00	10	14.33	14.50	-10	731	-1.37%
2020/11/06	0	0.00	5	13.95	14.10	-5	775	-0.64%
2020/11/03	5	13.30	0	0.00	13.60	5	748	0.67%
2020/10/30	26	13.55	0	0.00	13.25	26	736	3.53%
2020/10/29	10	14.60	10	14.80	13.60	0	725	0.00%
2020/10/28	1	14.10	0	0.00	13.90	1	632	0.16%
2020/09/21	1	13.00	0	0.00	13.10	1	530	0.19%
2020/09/10	1	13.65	0	0.00	13.35	1	479	0.21%
2020/09/07	10	14.35	2	14.00	14.40	8	451	1.77%
2020/08/20	0	0.00	4	10.55	10.75	-4	281	-1.42%
2020/08/19	1	11.30	17	11.50	11.35	-16	275	-5.80%
2020/08/18	1	11.30	0	0.00	11.55	1	269	0.37%
2020/08/17	0	0.00	9	11.45	11.55	-9	267	-3.37%
2020/08/14	0	0.00	8	11.26	11.25	-8	257	-3.10%
2020/08/13	50	11.80	20	11.76	11.50	30	245	12.24%
2020/08/12	0	0.00	55	10.55	11.05	-55	198	-27.64%
2020/08/06	0	0.00	31	9.85	9.99	-31	170	-18.18%
2020/08/05	0	0.00	18	9.99	10.00	-18	171	-10.49%
2020/07/17	0	0.00	1	10.00	10.20	-1	162	-0.62%
2020/07/13	0	0.00	1	10.20	10.15	-1	156	-0.64%
2020/07/10	80	10.13	6	10.48	10.20	74	154	47.96%
2020/07/09	2	10.08	2	10.15	10.15	0	130	0.00%
2020/07/03	1	8.82	0	0.00	8.82	1	93	1.07%
2020/06/24	1	8.53	0	0.00	8.53	1	90	1.10%
2020/06/22	0	0.00	1	9.00	8.92	-1	88	-1.13%
2020/06/09	1	8.65	0	0.00	8.63	1	95	1.04%
2020/06/08	2	8.55	0	0.00	8.60	2	94	2.12%
2020/05/26	0	0.00	2	8.15	7.98	-2	97	-2.06%
2020/05/25	2	7.84	0	0.00	7.88	2	95	2.10%
2020/05/11	0	0.00	2	8.10	8.14	-2	96	-2.06%
2020/04/30	2	8.00	0	0.00	7.99	2	100	1.98%
2020/04/15	1	7.20	0	0.00	7.24	1	127	0.78%
2020/04/08	0	0.00	7	7.20	7.17	-7	167	-4.19%
2020/04/01	0	0.00	3	7.07	7.10	-3	166	-1.80%
2020/03/24	0	0.00	1	6.50	6.46	-1	168	-0.59%
2020/03/20	1	6.60	0	0.00	6.53	1	166	0.60%
2020/03/03	5	9.16	0	0.00	9.20	5	152	3.28%
2020/01/07	10	10.20	0	0.00	9.97	10	161	6.19%
2020/01/06	40	10.30	0	0.00	10.20	40	158	25.20%
2020/01/03	0	0.00	1	10.90	10.25	-1	146	-0.68%
2019/12/26	4	9.99	0	0.00	10.00	4	127	3.13%
2019/11/28	0	0.00	1	10.05	9.83	-1	125	-0.80%
2019/11/06	1	9.94	0	0.00	9.92	1	111	0.90%
2019/09/09	0	0.00	1	9.62	9.66	-1	84	-1.18%
2019/08/01	1	9.68	0	0.00	9.67	1	74	1.34%
2019/06/26	0.1	9.62	0	0.00	9.68	0.1	70	0.14%
2019/06/24	0	0.00	3	9.61	9.71	-3	68	-4.38%
2019/06/20	0	0.00	58	9.85	9.96	-58	65	-89.07%
2019/06/19	61	9.83	0	0.00	9.91	61	66	91.82%
2018/11/19	0	0.00	2	9.69	9.67	-2	171	-1.16%
2018/11/14	2	9.58	0	0.00	9.40	2	173	1.15%
2018/11/05	0	0.00	2	9.60	9.70	-2	191	-1.04%
2018/10/31	2	9.19	0	0.00	9.12	2	198	1.01%
2018/10/25	0	0.00	1	9.12	8.88	-1	208	-0.48%
2018/08/31	0	0.00	1	12.30	12.40	-1	342	-0.29%
2018/08/27	1	12.10	0	0.00	12.20	1	434	0.23%
2018/08/03	2	13.60	1	13.65	13.50	1	512	0.20%
2018/07/31	0	0.00	2	13.50	13.50	-2	507	-0.39%
2018/07/26	0	0.00	3	13.25	13.35	-3	507	-0.59%
2018/07/17	2	13.20	2	13.20	13.20	0	540	0.00%
2018/07/10	0	0.00	3	14.22	14.05	-3	538	-0.56%
2018/07/02	1	14.85	0	0.00	14.80	1	556	0.18%
2018/06/29	0	0.00	4	15.30	15.00	-4	551	-0.72%
2018/06/28	12	15.93	0	0.00	15.65	12	534	2.24%
2018/06/25	0	0.00	1	15.20	15.15	-1	495	-0.20%
2018/06/20	0	0.00	3	15.62	15.60	-3	504	-0.59%
2018/06/15	1	15.95	0	0.00	15.60	1	505	0.20%
2018/06/14	1	15.75	0	0.00	15.60	1	508	0.20%
2018/06/11	2	16.05	0	0.00	15.70	2	491	0.41%
2018/06/07	4	15.99	1	15.55	15.75	3	495	0.60%
2018/06/04	0	0.00	1	13.60	14.20	-1	473	-0.21%
2018/05/15	1	12.55	0	0.00	12.85	1	653	0.15%
2018/04/19	10	15.15	0	0.00	15.15	10	1,140	0.88%
2018/04/18	1	15.40	1	15.80	15.60	0	1,244	0.00%
2018/04/09	9	16.22	0	0.00	16.00	9	2,219	0.41%
2018/04/03	2	16.40	0	0.00	16.35	2	2,297	0.09%
2018/04/02	0	0.00	1	16.55	16.55	-1	2,366	-0.04%
2018/03/28	7	16.87	0	0.00	16.80	7	2,397	0.29%
2018/03/23	2	17.10	1	17.00	17.05	1	2,671	0.04%
2018/03/21	0	0.00	5	17.70	18.00	-5	2,671	-0.19%
2018/03/19	8	17.63	0	0.00	17.60	8	2,659	0.30%
2018/03/16	4	17.90	0	0.00	17.85	4	2,660	0.15%
2018/03/14	20	18.00	1	18.30	17.85	19	2,689	0.71%
2018/03/09	1	17.60	0	0.00	17.35	1	2,662	0.04%
2018/03/08	0	0.00	1	18.60	18.20	-1	2,638	-0.04%
2018/03/07	1	18.65	1	18.80	18.15	0	2,632	0.00%
2018/03/06	9	18.46	6	18.76	18.60	3	2,624	0.11%
2018/02/22	0	0.00	1	16.70	16.45	-1	2,905	-0.03%
2018/02/21	0	0.00	2	16.48	16.30	-2	2,900	-0.07%
2018/02/09	1	15.25	0	0.00	15.55	1	2,888	0.03%
2018/02/08	2	15.88	0	0.00	15.60	2	2,866	0.07%
2018/02/07	0	0.00	2	16.10	16.05	-2	2,841	-0.07%
2018/02/05	0	0.00	5	16.95	17.75	-5	2,818	-0.18%
2018/02/01	2	17.90	0	0.00	17.55	2	2,817	0.07%
2018/01/31	5	17.30	0	0.00	17.70	5	2,854	0.18%
2018/01/29	4	17.58	1	17.85	17.80	3	2,834	0.11%
2018/01/26	1	18.15	0	0.00	18.20	1	2,807	0.04%
2018/01/23	1	18.55	8	18.41	18.40	-7	2,738	-0.26%
2018/01/22	1	18.70	0	0.00	18.55	1	2,698	0.04%
2018/01/18	8	19.86	1	19.85	19.50	7	2,639	0.27%
2018/01/17	1	19.85	2	20.23	19.85	-1	2,598	-0.04%
2018/01/16	0	0.00	5	20.10	20.20	-5	2,547	-0.20%
2018/01/15	3	20.80	0	0.00	20.00	3	2,537	0.12%
2018/01/12	2	20.10	1	20.00	20.35	1	2,438	0.04%
2018/01/11	5	20.15	2	20.18	20.10	3	2,330	0.13%
2018/01/10	3	19.35	0	0.00	19.00	3	2,041	0.15%
2018/01/09	0	0.00	80	18.37	18.35	-80	1,958	-4.09%
2018/01/08	9	19.07	28	18.81	19.05	-19	1,921	-0.99%
2018/01/05	0	0.00	25	18.57	18.60	-25	1,897	-1.32%
2018/01/04	20	18.23	21	18.27	19.10	-1	1,854	-0.05%
2018/01/03	97	18.52	18	18.63	18.60	79	1,744	4.53%
2018/01/02	26	16.98	5	17.15	17.15	21	1,502	1.40%