達運 (6120)-凱基-彰化券商分點個股進出

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

達運

(6120)

可現股當沖

股價
13.45
漲跌
▲0.20
漲幅
+1.51%
成交量
795張
產業
上市光電類股
263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

達運 (6120)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	0.4	13.30	0	0.00	13.25	0.4	1,478	0.03%
2024/11/14	7	13.18	5	12.95	12.95	2	1,564	0.13%
2024/11/13	1	13.25	0	0.00	13.15	1	1,566	0.06%
2024/11/12	1	13.30	0	0.00	13.30	1	1,572	0.06%
2024/11/11	1	13.55	0	0.00	13.55	1	1,577	0.06%
2024/11/08	1	14.10	0	0.00	13.80	1	1,589	0.06%
2024/11/06	1	13.70	0	0.00	13.75	1	1,732	0.06%
2024/11/05	0	0.00	0.5	13.95	13.85	-0.5	1,758	-0.03%
2024/11/04	3	13.80	3	13.90	13.80	0	1,838	0.00%
2024/10/30	2	13.85	0	13.90	13.80	2	1,951	0.10%
2024/10/29	1	14.10	0	0.00	14.00	1	1,955	0.05%
2024/10/28	2	14.00	0	0.00	14.15	2	1,973	0.10%
2024/10/25	5	14.55	5	14.50	14.50	0	1,976	0.00%
2024/10/23	4	14.96	4	15.41	15.00	0	1,992	0.00%
2024/10/21	1	14.45	5.1	14.40	14.40	-4.1	1,980	-0.21%
2024/10/18	0	0.00	0.1	14.10	13.85	-0.1	2,045	-0.01%
2024/10/16	1	13.85	0	0.00	13.80	1	2,134	0.05%
2024/10/09	4.1	14.01	0	0.00	13.80	4.1	2,296	0.18%
2024/10/08	0.1	14.40	2	14.50	14.40	-1.9	2,303	-0.08%
2024/10/07	1	14.60	0	0.00	14.65	1	2,385	0.04%
2024/10/01	0	0.00	40	14.65	14.80	-40	2,588	-1.55%
2024/09/25	0	0.00	1	14.85	14.85	-1	2,736	-0.04%
2024/09/24	0	0.00	1	14.95	14.85	-1	2,748	-0.04%
2024/09/19	0	0.00	1	14.70	14.70	-1	2,843	-0.04%
2024/09/18	2	14.68	1	14.95	14.50	1	2,902	0.03%
2024/09/13	1	14.55	0	0.00	14.60	1	3,080	0.03%
2024/09/11	2	14.40	0	0.00	14.35	2	3,157	0.06%
2024/09/10	1	14.30	0	0.00	14.25	1	3,235	0.03%
2024/09/09	0	0.00	1	14.55	14.60	-1	3,248	-0.03%
2024/09/05	0	0.00	0.1	14.65	14.60	-0.1	3,248	0.00%
2024/09/03	0	0.00	2.2	15.23	15.30	-2.2	3,259	-0.07%
2024/09/02	2	15.00	0	0.00	14.70	2	3,235	0.06%
2024/08/30	0	0.00	6.2	14.92	15.00	-6.2	3,259	-0.19%
2024/08/27	1	14.45	0	0.00	14.45	1	3,288	0.03%
2024/08/26	0	0.00	1	14.75	14.60	-1	3,381	-0.03%
2024/08/23	5	14.15	0	0.00	14.40	5	3,454	0.14%
2024/08/22	20	14.45	16	14.45	14.40	4	3,644	0.11%
2024/08/16	0	0.00	5	14.30	14.20	-5	3,904	-0.13%
2024/08/14	5	14.05	0	0.00	14.05	5	3,934	0.13%
2024/08/12	0	0.00	4	14.10	14.10	-4	3,995	-0.10%
2024/08/09	0	0.00	1	13.95	14.10	-1	4,003	-0.02%
2024/08/08	5	13.77	9	13.78	13.70	-4	3,991	-0.10%
2024/08/07	5	12.98	23.2	13.00	13.05	-18.2	3,926	-0.46%
2024/08/06	0.1	11.80	445	11.41	12.35	-444.9	3,921	-11.35%	大賣/鉅額交易
2024/08/05	8.1	12.74	20	12.83	12.55	-11.9	3,958	-0.30%
2024/08/02	2.1	13.95	0	0.00	13.90	2.1	3,911	0.05%
2024/08/01	4.1	14.42	0	0.00	14.45	4.1	3,946	0.10%
2024/07/30	3	14.15	0	0.00	14.30	3	4,453	0.07%
2024/07/29	0	0.00	1	14.45	14.10	-1	4,519	-0.02%
2024/07/26	3.1	14.43	0	0.00	14.45	3.1	4,606	0.07%
2024/07/23	0.1	14.65	0	0.00	14.65	0.1	4,741	0.00%
2024/07/22	4.1	14.61	5	14.90	14.50	-0.9	4,834	-0.02%
2024/07/19	4	15.28	3	15.20	15.10	1	4,852	0.02%
2024/07/17	5	15.92	0	0.00	15.95	5	5,203	0.10%
2024/07/12	1	16.10	0	0.00	16.05	1	5,671	0.02%
2024/07/11	0	0.00	18	15.90	15.85	-18	5,696	-0.32%
2024/07/09	0	0.00	30	15.95	15.75	-30	5,878	-0.51%
2024/07/05	20	16.63	12	16.42	16.40	8	6,015	0.13%
2024/07/04	1	16.00	12	16.06	16.00	-11	6,020	-0.18%
2024/07/02	0	0.00	11	15.60	15.60	-11	7,346	-0.15%
2024/07/01	8	15.65	0	0.00	15.60	8	8,204	0.10%
2024/06/26	25	16.02	17	15.81	15.80	8	8,884	0.09%
2024/06/25	25	15.91	5	15.75	15.80	20	8,905	0.22%
2024/06/24	451	16.35	0	0.00	16.10	451	8,884	5.08%	大買/鉅額交易
2024/06/21	27	16.54	21	16.61	16.35	6	8,892	0.07%
2024/06/20	0	0.00	5	15.96	16.05	-5	8,814	-0.06%
2024/06/19	4	15.91	0	0.00	15.80	4	8,849	0.05%
2024/06/18	8	15.96	1	16.15	16.20	7	8,865	0.08%
2024/06/17	0	0.00	32	16.31	16.20	-32	8,864	-0.36%
2024/06/13	1	15.80	1	15.65	15.60	0	8,849	0.00%
2024/06/12	5	15.86	3	15.75	15.70	2	8,872	0.02%
2024/06/11	1	16.25	1	16.00	15.90	0	8,918	0.00%
2024/06/04	0	0.00	10	15.55	15.55	-10	9,810	-0.10%
2024/06/03	5	15.80	2	15.85	15.75	3	9,870	0.03%
2024/05/31	6	15.91	0	0.00	15.90	6	9,926	0.06%
2024/05/30	9	16.36	0.2	16.45	16.05	8.8	10,042	0.09%
2024/05/29	9	16.54	2	16.75	16.45	7	9,999	0.07%
2024/05/28	2	16.65	12	16.79	16.60	-10	9,952	-0.10%
2024/05/27	12	16.19	18.2	16.25	16.15	-6.2	9,811	-0.06%
2024/05/24	2	15.15	0	0.00	15.50	2	9,740	0.02%
2024/05/23	1	15.45	0	0.00	15.35	1	9,802	0.01%
2024/05/22	0.2	15.80	1	15.80	15.70	-0.8	9,862	-0.01%
2024/05/21	23	15.35	0	0.00	15.35	23	9,879	0.23%
2024/05/17	42	15.59	0	0.00	15.55	42	10,007	0.42%
2024/05/16	24	15.51	0	0.00	15.70	24	10,175	0.24%
2024/05/15	6	15.56	1	15.55	15.50	5	10,424	0.05%
2024/05/14	1	15.50	0	0.00	15.50	1	10,575	0.01%
2024/05/13	1	15.65	1	15.75	15.60	0	10,660	0.00%
2024/05/10	14	15.71	1	15.85	15.80	13	10,718	0.12%
2024/05/09	0	0.00	19	15.91	15.80	-19	10,793	-0.18%
2024/05/08	5	15.65	0	0.00	15.65	5	10,798	0.05%
2024/05/07	11	15.37	1	15.40	15.55	10	10,891	0.09%
2024/05/06	2	15.63	10	15.65	15.60	-8	10,907	-0.07%
2024/05/03	22	15.50	3	15.67	15.45	19	10,980	0.17%
2024/05/02	2	17.13	5	17.05	17.00	-3	10,665	-0.03%
2024/04/30	18	17.17	10	17.20	17.00	8	10,716	0.07%
2024/04/29	0	0.00	15	17.42	17.50	-15	10,872	-0.14%
2024/04/26	3	17.00	3	17.15	17.00	0	10,955	0.00%
2024/04/25	11	16.90	15	16.90	16.85	-4	11,515	-0.03%
2024/04/24	6	16.80	10	16.80	16.80	-4	12,382	-0.03%
2024/04/23	36	16.85	22	16.79	16.70	14	12,508	0.11%
2024/04/22	72	16.27	76	16.72	16.80	-4	12,501	-0.03%
2024/04/19	12	15.49	15	15.49	15.75	-3	12,587	-0.02%
2024/04/18	126	16.08	124	15.95	15.90	2	13,006	0.02%	大買/大賣/
2024/04/17	25	15.65	0	0.00	15.60	25	14,719	0.17%
2024/04/16	1	15.50	0.1	16.05	15.60	0.9	15,102	0.01%
2024/04/15	2	16.68	3	16.55	16.40	-1	15,356	-0.01%
2024/04/12	8	16.94	1	16.90	16.75	7	15,296	0.05%
2024/04/11	2.1	17.26	1	17.35	17.15	1.1	15,201	0.01%
2024/04/10	7.1	17.65	0	0.00	17.55	7.1	15,264	0.05%
2024/04/09	32	17.67	50	17.94	17.25	-18	15,120	-0.12%
2024/04/08	105	18.67	78	18.42	17.90	27	14,805	0.18%	大買/
2024/04/03	127	17.86	97.1	18.28	18.60	29.9	13,686	0.22%	大買/
2024/04/02	79.1	17.25	18	17.13	16.95	61.1	12,806	0.48%
2024/04/01	0	0.00	3	16.62	16.55	-3	12,262	-0.02%
2024/03/29	0	0.00	1	16.40	16.10	-1	12,158	-0.01%
2024/03/28	1	16.15	2	16.10	16.15	-1	12,089	-0.01%
2024/03/27	2	16.05	3	15.88	15.95	-1	12,044	-0.01%
2024/03/26	2	16.43	0	0.00	15.90	2	12,016	0.02%
2024/03/25	0	0.00	4	16.38	16.25	-4	11,947	-0.03%
2024/03/22	0	0.00	2	16.00	15.95	-2	11,882	-0.02%
2024/03/20	3	15.77	2	16.00	15.65	1	11,799	0.01%
2024/03/18	2	15.80	1	15.85	15.95	1	11,743	0.01%
2024/03/14	3	15.68	0	0.00	15.65	3	11,757	0.03%
2024/03/13	20	16.20	10	16.15	15.95	10	11,681	0.09%
2024/03/12	18	16.77	4	16.95	16.95	14	11,466	0.12%
2024/03/11	2	16.50	29.2	16.50	16.50	-27.2	11,000	-0.25%
2024/03/08	0	0.00	2	15.45	15.00	-2	10,733	-0.02%
2024/03/07	10.2	15.40	4	15.45	15.35	6.2	10,660	0.06%
2024/03/06	32	15.89	0	0.00	15.60	32	10,579	0.30%
2024/03/05	4	16.11	1	16.20	16.05	3	10,524	0.03%
2024/03/04	8	15.50	0	0.00	15.50	8	10,356	0.08%
2024/03/01	1	15.45	0	0.00	15.40	1	10,307	0.01%
2024/02/29	0	0.00	1	15.60	15.65	-1	10,277	-0.01%
2024/02/27	4	15.80	0	0.00	15.80	4	10,237	0.04%
2024/02/26	2	16.00	2	16.15	16.20	0	10,170	0.00%
2024/02/23	0	0.00	2	16.80	16.20	-2	10,157	-0.02%
2024/02/22	2	16.55	0	0.00	16.35	2	10,080	0.02%
2024/02/21	5	16.50	0	0.00	16.50	5	10,022	0.05%
2024/02/20	1	16.65	0	0.00	16.65	1	9,965	0.01%
2024/02/19	0	0.00	22	17.06	16.85	-22	9,869	-0.22%
2024/02/16	22	17.21	13	17.07	17.10	9	9,692	0.09%
2024/02/15	3	16.28	6	16.44	16.30	-3	9,410	-0.03%
2024/02/05	0	0.00	3	15.80	15.75	-3	9,238	-0.03%
2024/02/02	4	15.73	4	15.54	15.50	0	9,147	0.00%
2024/02/01	2	15.40	7	15.34	15.35	-5	9,110	-0.05%
2024/01/31	2	15.80	3	15.55	15.50	-1	9,015	-0.01%
2024/01/30	4	16.14	1	16.15	16.10	3	8,903	0.03%
2024/01/29	7	15.84	5	15.87	15.85	2	8,780	0.02%
2024/01/26	1	15.80	0	0.00	15.80	1	8,713	0.01%
2024/01/25	3	16.17	0	0.00	15.95	3	8,589	0.03%
2024/01/24	1	16.50	12	16.40	16.25	-11	8,453	-0.13%
2024/01/23	6	16.51	2	17.13	16.40	4	8,338	0.05%
2024/01/22	3.9	16.73	3	16.70	16.45	0.9	8,093	0.01%
2024/01/19	3	17.08	1	17.10	16.90	2	7,868	0.03%
2024/01/18	28	17.11	34	17.24	17.45	-6	7,224	-0.08%
2024/01/17	1	16.30	50	16.30	15.90	-49	6,305	-0.78%
2024/01/16	2	16.95	2	16.65	16.40	0	6,114	0.00%
2024/01/15	60	16.99	2	17.15	16.80	58	5,822	1.00%
2024/01/12	6	16.47	4	16.66	16.80	2	5,465	0.04%
2024/01/11	22	17.12	73	17.02	16.45	-51	4,982	-1.02%
2024/01/10	13	15.42	26	15.80	16.25	-13	3,206	-0.41%
2024/01/09	7	14.91	10	14.97	14.80	-3	2,785	-0.11%
2024/01/05	1	14.05	12.1	14.20	14.15	-11.1	2,603	-0.43%
2024/01/04	4	14.30	2.2	14.39	14.15	1.8	2,574	0.07%
2024/01/03	1	13.75	0	0.00	13.75	1	2,566	0.04%
2023/12/19	1	13.30	0	0.00	13.30	1	3,325	0.03%
2023/12/18	0.3	13.50	0	0.00	13.45	0.3	3,336	0.01%
2023/12/14	0	0.00	1	13.90	13.70	-1	3,554	-0.03%
2023/12/13	0	0.00	5	13.65	13.55	-5	3,790	-0.13%
2023/12/12	13	13.88	11	13.69	13.70	2	3,975	0.05%
2023/12/11	10	14.00	0	0.00	13.80	10	4,219	0.24%
2023/12/07	5	13.85	20	13.65	13.65	-15	4,921	-0.30%
2023/12/04	0	0.00	19	14.00	14.00	-19	5,037	-0.38%
2023/11/28	0	0.00	3	13.90	13.95	-3	5,055	-0.06%
2023/11/27	2	13.80	0	0.00	13.75	2	5,065	0.04%
2023/11/24	0	0.00	1	14.10	14.00	-1	5,075	-0.02%
2023/11/22	2	14.10	5	14.15	14.10	-3	5,085	-0.06%
2023/11/21	0	0.00	1	14.20	14.05	-1	5,030	-0.02%
2023/11/20	5	13.90	0	0.00	13.90	5	5,056	0.10%
2023/11/16	18	13.71	0	0.00	13.60	18	5,154	0.35%
2023/11/13	1	13.40	0	0.00	13.40	1	5,230	0.02%
2023/11/08	3	13.90	0	0.00	13.90	3	5,343	0.06%
2023/11/07	12	13.95	10	13.90	13.90	2	5,473	0.04%
2023/11/02	8	14.15	3	14.15	14.10	5	5,977	0.08%
2023/10/31	1	13.80	0	0.00	13.80	1	6,021	0.02%
2023/10/30	12	14.00	0	0.00	13.95	12	6,089	0.20%
2023/10/27	0	0.00	50	14.20	13.95	-50	6,108	-0.82%
2023/10/25	0	0.00	10	14.55	14.45	-10	6,233	-0.16%
2023/10/24	10	14.35	0	0.00	14.15	10	6,379	0.16%
2023/10/23	29	13.95	20	13.83	14.00	9	6,551	0.14%
2023/10/20	10	13.40	0	0.00	13.50	10	6,653	0.15%
2023/10/19	2	13.68	0	0.00	13.80	2	6,736	0.03%
2023/10/17	32	14.19	11	14.15	14.15	21	7,104	0.30%
2023/10/16	1	14.55	0	0.00	14.30	1	7,417	0.01%
2023/10/13	3	14.85	0	0.00	14.70	3	7,394	0.04%
2023/10/12	0	0.00	1	15.05	14.85	-1	7,571	-0.01%
2023/10/11	25	15.46	2	15.10	14.75	23	7,913	0.29%
2023/10/06	2	16.20	0	0.00	15.90	2	8,521	0.02%
2023/10/05	1	16.15	1	16.25	16.30	0	9,007	0.00%
2023/10/04	0	0.00	2	16.15	16.20	-2	9,543	-0.02%
2023/10/03	5	15.88	0	0.00	16.05	5	9,820	0.05%
2023/10/02	0	0.00	1	16.10	16.15	-1	9,763	-0.01%
2023/09/28	2	15.95	5	16.03	15.80	-3	9,746	-0.03%
2023/09/27	3	15.90	1	15.65	15.90	2	9,694	0.02%
2023/09/25	8	15.91	19	16.04	16.05	-11	9,699	-0.11%
2023/09/22	4	15.90	0	0.00	16.00	4	9,645	0.04%
2023/09/21	1	15.55	2	15.50	15.45	-1	9,548	-0.01%
2023/09/20	6	15.65	8	15.53	15.55	-2	9,535	-0.02%
2023/09/19	21	16.02	15	15.89	15.85	6	9,608	0.06%
2023/09/18	5	16.14	19.2	16.20	16.10	-14.2	9,959	-0.14%
2023/09/15	9	15.73	7	15.56	15.55	2	10,661	0.02%
2023/09/14	18	15.79	5	15.70	15.70	13	10,989	0.12%
2023/09/13	0	0.00	4	15.10	14.95	-4	11,493	-0.03%
2023/09/12	18	15.78	3	15.27	14.50	15	11,354	0.13%
2023/09/11	1	15.50	1	15.50	15.50	0	10,920	0.00%
2023/09/08	0	0.00	3	14.05	14.10	-3	10,897	-0.03%
2023/09/07	1	14.30	0	0.00	14.10	1	10,884	0.01%
2023/09/05	5	14.73	0	0.00	14.95	5	10,846	0.05%
2023/09/01	5	15.00	0	0.00	14.90	5	10,824	0.05%
2023/08/24	0	0.00	3	14.88	14.85	-3	10,970	-0.03%
2023/08/23	1	14.40	1	14.85	14.50	0	10,905	0.00%
2023/08/22	6	15.20	8	15.25	14.60	-2	10,845	-0.02%
2023/08/18	2.6	15.41	2	15.00	15.10	0.6	10,763	0.01%
2023/08/16	5	15.10	8	15.15	15.10	-3	10,657	-0.03%
2023/08/14	0.1	14.70	11	14.85	14.85	-10.9	10,529	-0.10%
2023/08/11	2	15.10	5	15.22	15.30	-3	10,457	-0.03%
2023/08/10	5	14.40	5.2	14.44	14.70	-0.2	10,312	0.00%
2023/08/09	18	15.11	370.1	15.20	15.10	-352.1	10,074	-3.49%	大賣/鉅額交易
2023/08/08	1	17.00	23	16.95	16.75	-22	9,895	-0.22%
2023/08/07	2	16.45	0	0.00	16.50	2	9,784	0.02%
2023/08/04	1	16.15	0	0.00	16.25	1	9,731	0.01%
2023/08/02	1	16.45	10	16.15	16.15	-9	9,702	-0.09%
2023/08/01	2	16.65	0	0.00	16.65	2	9,609	0.02%
2023/07/31	8	16.89	3	17.02	16.65	5	9,576	0.05%
2023/07/28	9.1	16.97	0	0.00	16.95	9.1	9,484	0.10%
2023/07/27	4	17.41	51	16.96	17.20	-47	9,398	-0.50%
2023/07/26	10	16.64	119	16.35	16.45	-109	9,213	-1.18%	大賣/鉅額交易
2023/07/25	0	0.00	1	17.75	17.65	-1	8,969	-0.01%
2023/07/24	10	17.55	0	0.00	17.25	10	8,812	0.11%
2023/07/21	19.2	18.14	9	18.20	17.70	10.2	8,670	0.12%
2023/07/20	5	19.18	2	18.98	18.90	3	8,434	0.04%
2023/07/19	2	19.13	15	19.07	19.20	-13	8,219	-0.16%
2023/07/18	24.8	18.58	35	19.25	18.20	-10.2	7,875	-0.13%
2023/07/17	10	19.14	7	19.08	18.95	3	7,689	0.04%
2023/07/14	44	18.83	17	18.85	18.75	27	7,505	0.36%
2023/07/13	91	19.83	44	19.66	19.15	47	7,164	0.66%
2023/07/12	33	18.21	29	18.40	18.90	4	6,415	0.06%
2023/07/11	406	17.72	14	17.61	17.70	392	5,935	6.60%	大買/鉅額交易
2023/07/10	21	17.09	33	17.32	17.50	-12	5,248	-0.23%
2023/07/07	4	15.91	3	15.73	15.95	1	4,908	0.02%
2023/07/06	2	15.35	2	15.45	15.40	0	4,824	0.00%
2023/07/05	1	15.20	3	15.00	15.20	-2	4,789	-0.04%
2023/07/04	27	14.90	5	15.03	14.90	22	4,762	0.46%
2023/07/03	29	15.55	0	0.00	15.25	29	4,747	0.61%
2023/06/30	1	15.05	7.1	15.01	15.15	-6.1	4,708	-0.13%
2023/06/29	3	14.70	7	14.75	14.70	-4	4,689	-0.09%
2023/06/27	1	14.20	9	14.52	14.40	-8	4,644	-0.17%
2023/06/26	46	15.64	31	15.72	15.25	15	4,497	0.33%
2023/06/21	69	16.07	70	16.13	15.85	-1	4,000	-0.02%
2023/06/20	20	14.44	10.1	14.77	15.55	9.9	3,047	0.32%
2023/06/19	84.1	13.97	17	13.99	14.15	67.1	2,575	2.61%
2023/06/14	0	0.00	4	11.28	11.25	-4	1,665	-0.24%
2023/06/13	0	0.00	3	11.05	11.00	-3	1,634	-0.18%
2023/06/12	0	0.00	5	10.95	10.95	-5	1,616	-0.31%
2023/06/09	0	0.00	5	11.00	10.85	-5	1,595	-0.31%
2023/06/08	9	10.67	0	0.00	10.60	9	1,567	0.57%
2023/06/07	0	0.00	10	10.80	10.80	-10	1,573	-0.64%
2023/06/06	0	0.00	12	10.83	10.90	-12	1,579	-0.76%
2023/06/05	11	10.94	10	10.85	10.85	1	1,580	0.06%
2023/06/02	4	10.75	0	0.00	10.75	4	1,456	0.27%
2023/06/01	7	10.80	4	10.86	10.80	3	1,459	0.21%
2023/05/31	11	10.70	1	10.80	10.80	10	1,457	0.69%
2023/05/30	0	0.00	16	11.01	10.65	-16	1,441	-1.11%
2023/05/24	0	0.00	1	10.70	10.70	-1	1,424	-0.07%
2023/05/23	0	0.00	1	10.45	10.45	-1	1,436	-0.07%
2023/05/22	10	10.45	0	0.00	10.45	10	1,463	0.68%
2023/05/17	10	10.40	0	0.00	10.40	10	1,528	0.65%
2023/05/11	0.1	10.15	0	0.00	10.05	0.1	1,583	0.00%
2023/05/09	0	0.00	60	10.10	10.15	-60	1,625	-3.69%
2023/05/03	3	10.35	0	0.00	10.30	3	1,661	0.18%
2023/05/02	30	10.30	0	0.00	10.25	30	1,668	1.80%
2023/04/24	30	10.50	0	0.00	10.45	30	1,649	1.82%
2023/04/20	8	10.77	2	10.90	10.65	6	1,608	0.37%
2023/04/19	2	11.20	0	0.00	11.10	2	1,569	0.13%
2023/04/17	5	11.30	0	0.00	11.35	5	1,495	0.33%
2023/04/14	0	0.00	5	11.08	11.15	-5	1,448	-0.35%
2023/04/10	10	10.50	0	0.00	10.55	10	1,336	0.75%
2023/04/07	2	10.80	0	0.00	10.70	2	1,316	0.15%
2023/03/30	10	10.65	2	10.68	10.55	8	1,277	0.63%
2023/03/27	2.2	10.70	2	10.65	10.65	0.2	1,253	0.02%
2023/03/22	1	10.60	2	10.73	10.60	-1	1,209	-0.08%
2023/03/21	0	0.00	4.3	10.59	10.60	-4.3	1,145	-0.38%
2023/03/14	0	0.00	1	10.05	10.00	-1	1,073	-0.09%
2023/03/13	1	10.00	0	0.00	10.00	1	1,082	0.09%
2023/03/10	0.2	10.15	0	0.00	10.15	0.2	1,076	0.02%
2023/03/06	2	10.35	0	0.00	10.25	2	1,042	0.19%
2023/03/03	5	10.33	0	0.00	10.25	5	1,034	0.48%
2023/03/02	0.2	10.20	0	0.00	10.15	0.2	1,020	0.01%
2023/03/01	0	0.00	2	10.30	10.15	-2	1,012	-0.20%
2023/02/24	0	0.00	5	10.45	10.45	-5	994	-0.50%
2023/02/23	6	10.34	0	0.00	10.30	6	964	0.62%
2023/02/21	0.2	10.25	0	0.00	10.05	0.2	891	0.02%
2023/02/17	0	0.00	1	10.05	9.99	-1	841	-0.12%
2023/02/15	1.3	9.81	0	0.00	9.85	1.3	795	0.16%
2023/02/14	0.1	9.79	1	9.68	9.78	-0.9	782	-0.12%
2023/02/10	1	9.41	1	9.40	9.57	0	737	0.00%
2023/02/08	0	9.71	1	9.59	9.63	-1	719	-0.13%
2023/02/07	2	9.61	1	9.66	9.67	1	705	0.14%
2023/02/06	0	0.00	1	9.52	9.52	-1	676	-0.15%
2023/02/02	0.1	9.16	0	0.00	9.18	0.1	624	0.01%
2023/01/16	1	8.66	0	0.00	8.70	1	625	0.16%
2023/01/04	0.1	8.95	0	0.00	8.89	0.1	653	0.02%
2022/12/28	0.1	8.93	0	0.00	8.88	0.1	688	0.01%
2022/12/27	0.2	9.03	1	8.99	8.99	-0.8	694	-0.12%
2022/12/20	0	0.00	25	8.82	8.71	-25	744	-3.36%
2022/12/16	5	8.92	0	0.00	8.90	5	788	0.63%
2022/12/12	1	8.97	0	0.00	8.98	1	810	0.12%
2022/12/07	0	0.00	2	9.10	9.00	-2	821	-0.24%
2022/12/06	0	9.21	0	0.00	9.13	0	816	0.00%
2022/11/17	0	0.00	1	9.21	9.21	-1	1,256	-0.08%
2022/11/14	0	0.00	2	9.13	9.26	-2	1,339	-0.15%
2022/11/09	1	9.03	0	0.00	9.03	1	1,364	0.07%
2022/11/04	3	8.91	0	0.00	8.98	3	1,463	0.20%
2022/10/19	0.3	9.16	0	0.00	9.07	0.3	1,581	0.02%
2022/10/05	0	0.00	2	9.22	9.22	-2	1,652	-0.12%
2022/10/04	3	8.96	0	0.00	8.98	3	1,664	0.18%
2022/10/03	0	0.00	8	8.71	8.82	-8	1,663	-0.48%
2022/09/30	2	8.64	0	0.00	8.80	2	1,678	0.12%
2022/09/29	0.2	8.55	0	0.00	8.59	0.2	1,689	0.01%
2022/09/28	0	0.00	10	8.27	8.23	-10	1,702	-0.59%
2022/09/26	0.1	8.95	0	0.00	8.59	0.1	1,707	0.00%
2022/09/22	0.1	9.09	0	0.00	9.20	0.1	1,732	0.00%
2022/09/21	0.1	9.21	5	9.14	9.18	-5	1,732	-0.29%
2022/09/20	1	9.35	0	0.00	9.31	1	1,743	0.06%
2022/09/19	0.1	9.39	0	0.00	9.31	0.1	1,773	0.00%
2022/09/16	0	0.00	4	9.49	9.45	-4	1,783	-0.22%
2022/09/15	3	9.59	0	0.00	9.54	3	1,822	0.16%
2022/09/13	1.1	9.51	0	0.00	9.45	1.1	1,849	0.06%
2022/09/12	0.1	9.46	0	0.00	9.40	0.1	1,896	0.01%
2022/09/05	0.5	9.62	0	0.00	9.60	0.5	1,962	0.03%
2022/09/02	0.1	10.03	0	0.00	9.90	0.1	1,958	0.01%
2022/09/01	1	10.01	1	10.00	10.05	0	1,960	0.00%
2022/08/29	0	0.00	5	10.05	10.15	-5	1,769	-0.28%
2022/08/25	4	10.40	0	0.00	10.45	4	2,126	0.19%
2022/08/23	0	0.00	4	10.15	10.20	-4	2,440	-0.16%
2022/08/22	3.1	10.53	0	0.00	10.40	3.1	2,496	0.12%
2022/08/16	0	0.00	1	10.45	10.35	-1	2,798	-0.04%
2022/08/15	1	10.45	4	10.45	10.50	-3	3,127	-0.10%
2022/08/12	0	0.00	1	10.25	10.30	-1	3,096	-0.03%
2022/08/11	2	10.30	0	0.00	10.15	2	3,110	0.06%
2022/08/03	0.1	10.15	0	0.00	9.96	0.1	3,145	0.00%
2022/07/20	2	9.98	0	0.00	9.94	2	3,142	0.06%
2022/07/18	0	0.00	2	9.73	9.80	-2	3,153	-0.06%
2022/07/14	8	9.37	2	9.28	9.40	6	3,157	0.19%
2022/07/13	2	9.32	2	9.27	9.30	0	3,182	0.00%
2022/07/12	1	9.05	0	0.00	8.91	1	3,182	0.03%
2022/07/08	1	9.30	0	0.00	9.48	1	3,184	0.03%
2022/07/07	0.1	9.12	0	0.00	9.22	0.1	3,180	0.00%
2022/07/06	2.2	9.04	0	0.00	9.02	2.2	3,190	0.07%
2022/06/29	0	0.00	5	10.10	10.05	-5	3,222	-0.16%
2022/06/21	2	9.92	0	0.00	10.05	2	3,260	0.06%
2022/06/20	0.2	9.94	0	0.00	9.66	0.2	3,264	0.00%
2022/06/17	1.1	10.00	0	0.00	10.10	1.1	3,231	0.03%
2022/06/16	1.1	10.40	0	0.00	10.10	1.1	3,230	0.03%
2022/06/15	1	10.30	0	0.00	10.30	1	3,242	0.03%
2022/06/13	2	10.20	0	0.00	10.15	2	3,251	0.06%
2022/06/10	0.1	10.65	0	0.00	10.45	0.1	3,247	0.00%
2022/06/09	10.1	10.70	0	0.00	10.60	10.1	3,235	0.31%
2022/06/02	26	10.88	11	10.95	10.75	15	3,155	0.48%
2022/06/01	4	10.60	0	0.00	10.70	4	2,944	0.14%
2022/05/31	14	10.76	0	0.00	10.65	14	2,886	0.49%
2022/05/30	0.1	10.60	0	0.00	10.40	0.1	2,659	0.00%
2022/05/23	10	11.00	0	0.00	10.90	10	2,451	0.41%
2022/05/20	1	10.80	0	0.00	10.75	1	2,152	0.05%
2022/05/19	0	0.00	2	10.75	10.85	-2	2,164	-0.09%
2022/05/18	2	11.15	0	0.00	11.15	2	2,169	0.09%
2022/05/13	0	0.00	1	10.20	10.40	-1	2,197	-0.05%
2022/05/12	30	10.18	0	0.00	10.00	30	2,207	1.36%
2022/05/09	0	0.00	5	10.30	10.30	-5	2,352	-0.21%
2022/05/06	0.1	10.85	0	0.00	10.75	0.1	2,403	0.00%
2022/05/05	10	11.00	5	10.85	10.85	5	2,445	0.20%
2022/04/25	2.1	10.75	0	0.00	10.75	2.1	2,627	0.08%
2022/04/21	2	11.35	0	0.00	11.25	2	2,739	0.07%
2022/04/20	3.1	11.25	0	0.00	11.30	3.1	2,815	0.11%
2022/04/14	1	11.25	0	0.00	11.15	1	3,739	0.03%
2022/04/12	0	0.00	1	11.15	11.05	-1	4,330	-0.02%
2022/04/11	0.1	11.50	0	0.00	11.15	0.1	4,688	0.00%
2022/04/07	0	11.75	0	0.00	11.45	0	6,608	0.00%
2022/04/06	1	11.80	6	11.80	11.90	-5	6,749	-0.07%
2022/03/24	2	12.93	2	12.95	12.95	0	7,888	0.00%
2022/03/21	3	13.05	3.2	13.29	12.90	-0.2	9,065	0.00%
2022/03/18	0	0.00	1	13.20	13.15	-1	10,021	-0.01%
2022/03/14	9	13.22	3	13.35	13.15	6	11,143	0.05%
2022/03/11	3	13.10	0	0.00	13.20	3	11,265	0.03%
2022/03/10	3	13.10	3	13.25	13.10	0	11,290	0.00%
2022/03/09	1	12.80	0	0.00	12.80	1	11,254	0.01%
2022/03/07	0	0.00	6	12.26	12.20	-6	11,190	-0.05%
2022/03/03	1	13.00	0	0.00	13.00	1	11,300	0.01%
2022/02/25	4	12.93	0	0.00	12.80	4	11,249	0.04%
2022/02/24	0	0.00	1	12.95	12.85	-1	11,276	-0.01%
2022/02/22	2	13.63	0	0.00	13.60	2	11,281	0.02%
2022/02/18	2	13.85	0	0.00	13.85	2	11,289	0.02%
2022/02/17	0	0.00	3	13.95	13.85	-3	11,282	-0.03%
2022/02/16	2	14.10	0	0.00	14.10	2	11,265	0.02%
2022/02/14	1	13.85	0	0.00	13.90	1	11,236	0.01%
2022/02/11	0	0.00	3	14.30	14.30	-3	11,205	-0.03%
2022/02/10	0	0.00	1	14.35	14.20	-1	11,154	-0.01%
2022/02/09	0	0.00	2	14.25	14.30	-2	11,116	-0.02%
2022/01/24	0	0.00	2	12.80	13.15	-2	10,947	-0.02%
2022/01/20	2	14.00	1	13.85	13.70	1	10,900	0.01%
2022/01/18	1	13.85	0	0.00	13.75	1	10,828	0.01%
2022/01/13	0	0.00	1	14.10	13.70	-1	10,673	-0.01%
2022/01/12	4	14.10	4	14.30	14.00	0	10,594	0.00%
2022/01/11	2	13.98	20	14.30	14.15	-18	10,392	-0.17%
2022/01/10	6	14.83	5	15.00	14.40	1	10,207	0.01%
2022/01/07	0	0.00	2	15.00	14.55	-2	9,773	-0.02%
2022/01/06	5	15.35	0	0.00	15.15	5	9,598	0.05%
2022/01/05	12	15.59	4	15.80	14.90	8	9,413	0.08%
2022/01/04	49	15.56	49	15.14	15.10	0	8,986	0.00%
2022/01/03	72	16.04	65	16.23	16.10	7	8,602	0.08%
2021/12/30	22	15.43	15	15.87	16.00	7	7,340	0.10%
2021/12/29	3	14.80	62	14.56	14.55	-59	6,655	-0.89%
2021/12/28	11	14.97	3	14.65	14.60	8	6,490	0.12%
2021/12/27	1	14.40	3	14.45	14.45	-2	6,159	-0.03%
2021/12/24	3	14.18	0	0.00	14.10	3	6,077	0.05%
2021/12/23	21	14.27	13	14.44	14.35	8	6,005	0.13%
2021/12/22	28	14.65	100	14.59	14.30	-72	5,924	-1.22%
2021/12/21	14	13.86	10	13.95	13.95	4	5,385	0.07%
2021/12/20	3	14.02	8	14.10	14.10	-5	5,307	-0.09%
2021/12/17	28	14.05	25	14.00	14.00	3	5,250	0.06%
2021/12/16	1	14.70	40	14.62	14.85	-39	5,064	-0.77%
2021/12/15	46	14.55	2	14.95	14.60	44	4,812	0.91%
2021/12/14	17	14.81	100	16.04	14.10	-83	4,038	-2.06%
2021/12/13	0	0.00	47	14.82	15.55	-47	3,048	-1.54%
2021/12/10	21	13.55	21	13.75	14.15	0	2,758	0.00%
2021/12/09	0	0.00	8	12.86	12.90	-8	2,045	-0.39%
2021/12/08	0	0.00	7	11.52	11.75	-7	1,838	-0.38%
2021/12/06	0	0.00	3	11.35	11.45	-3	1,682	-0.18%
2021/12/01	0	0.00	1	10.95	11.10	-1	1,688	-0.06%
2021/11/30	1	10.85	0	0.00	10.85	1	1,681	0.06%
2021/11/26	3	11.05	0	0.00	10.90	3	1,524	0.20%
2021/11/24	0	0.00	7	11.54	11.65	-7	1,453	-0.48%
2021/11/23	1	11.30	0	0.00	11.25	1	1,424	0.07%
2021/11/18	8	11.26	3	11.20	11.50	5	1,294	0.39%
2021/11/17	3	11.00	0	0.00	11.00	3	1,240	0.24%
2021/11/08	0	0.00	3	11.40	11.40	-3	1,220	-0.25%
2021/11/04	0	0.00	1	11.10	11.10	-1	1,268	-0.08%
2021/11/03	5	11.21	0	0.00	11.15	5	1,273	0.39%
2021/11/02	1	11.10	0	0.00	11.10	1	1,268	0.08%
2021/11/01	0	0.00	4	11.46	11.40	-4	1,313	-0.30%
2021/10/28	4	11.26	0	0.00	11.20	4	1,343	0.30%
2021/10/21	0	0.00	20	11.00	11.00	-20	1,366	-1.46%
2021/10/19	0	0.00	20	10.88	10.90	-20	1,406	-1.42%
2021/10/15	0	0.00	1	10.45	10.65	-1	1,500	-0.07%
2021/10/14	0	0.00	40	10.31	10.35	-40	1,569	-2.55%
2021/10/06	0.1	10.41	0	0.00	10.20	0.1	1,745	0.01%
2021/10/04	49.1	10.44	0	0.00	10.20	49.1	1,738	2.82%
2021/10/01	32	10.92	0	0.00	10.85	32	1,715	1.87%
2021/09/30	2	11.10	0	0.00	11.20	2	1,703	0.12%
2021/09/24	0	0.00	15	11.35	11.30	-15	1,723	-0.87%
2021/09/22	3	11.20	4	11.15	11.20	-1	1,739	-0.06%
2021/09/17	0	0.00	5	11.36	11.50	-5	1,796	-0.28%
2021/09/16	1	11.20	11	11.15	11.15	-10	1,808	-0.55%
2021/09/15	0	0.00	10	11.33	11.25	-10	1,811	-0.55%
2021/09/10	0	0.00	5	11.30	11.25	-5	1,853	-0.27%
2021/09/09	10.1	11.05	20	11.10	11.20	-9.9	1,861	-0.53%
2021/09/08	41.1	11.02	36	10.89	10.85	5.1	1,860	0.27%
2021/09/07	10	11.25	38	11.34	11.35	-28	1,830	-1.53%
2021/09/06	14	11.37	0	0.00	11.40	14	1,825	0.77%
2021/09/02	5	11.75	1	11.85	11.75	4	1,823	0.22%
2021/09/01	0	0.00	6	12.00	12.00	-6	1,827	-0.33%
2021/08/31	0	12.00	0	0.00	11.90	0	1,861	0.00%
2021/08/27	6	11.95	0	0.00	12.00	6	1,870	0.32%
2021/08/26	0	0.00	53	12.04	11.90	-53	1,873	-2.83%
2021/08/24	5.1	11.82	0	0.00	11.75	5.1	1,895	0.27%
2021/08/20	4.1	11.34	1	11.40	11.50	3.1	1,928	0.16%
2021/08/19	17	11.52	1	11.45	11.40	16	1,928	0.83%
2021/08/18	19	11.55	1	11.85	12.00	18	1,917	0.94%
2021/08/17	9	11.64	0	0.00	11.60	9	1,937	0.46%
2021/08/16	17	11.91	0	0.00	11.90	17	1,948	0.87%
2021/08/13	17	12.36	0	0.00	12.25	17	1,972	0.86%
2021/08/12	5	12.50	0	0.00	12.65	5	1,974	0.25%
2021/08/11	68	12.61	5	12.60	12.50	63	1,996	3.16%
2021/08/10	1	13.25	0	0.00	13.15	1	1,991	0.05%
2021/08/06	13	13.36	0	0.00	13.35	13	2,058	0.63%
2021/08/05	55	14.01	6	14.04	13.55	49	2,111	2.32%
2021/08/04	6	13.77	22	14.05	14.10	-16	2,129	-0.75%
2021/07/30	3	13.60	0	0.00	13.30	3	2,233	0.13%
2021/07/29	0	0.00	8	13.43	13.40	-8	2,286	-0.35%
2021/07/28	15	13.25	10	13.25	13.35	5	2,338	0.21%
2021/07/27	7	13.75	9	13.95	13.55	-2	2,436	-0.08%
2021/07/26	23	14.02	4	13.85	14.05	19	2,533	0.75%
2021/07/23	4	13.95	1	14.00	14.00	3	2,604	0.12%
2021/07/22	14	13.70	0	0.00	13.80	14	2,696	0.52%
2021/07/21	10	13.30	0	0.00	13.15	10	2,834	0.35%
2021/07/20	12	13.58	0	0.00	13.45	12	3,015	0.40%
2021/07/19	20	13.95	11	14.08	14.25	9	3,107	0.29%
2021/07/16	10	13.60	1	13.70	13.60	9	3,274	0.27%
2021/07/15	2	13.25	0	0.00	13.45	2	3,479	0.06%
2021/07/14	55	13.44	3	13.65	13.25	52	3,524	1.48%
2021/07/13	13	13.93	2	13.85	13.70	11	3,579	0.31%
2021/07/09	0	0.00	5	13.35	13.35	-5	3,795	-0.13%
2021/07/06	0	0.00	5	13.50	13.50	-5	4,159	-0.12%
2021/07/02	3	13.35	12	13.33	13.35	-9	4,318	-0.21%
2021/07/01	0	0.00	10	13.30	13.25	-10	4,421	-0.23%
2021/06/30	16	13.53	0	0.00	13.50	16	4,552	0.35%
2021/06/29	5	13.85	0	0.00	13.40	5	4,776	0.10%
2021/06/28	67	14.24	20	13.75	13.75	47	5,029	0.94%
2021/06/25	0	0.00	2	13.85	14.15	-2	5,310	-0.04%
2021/06/22	0.1	13.15	0	0.00	13.15	0.1	5,483	0.00%
2021/06/21	2	13.35	0	0.00	13.25	2	5,511	0.04%
2021/06/17	1	14.00	0	0.00	14.00	1	5,734	0.02%
2021/06/08	2	13.98	0	0.00	13.95	2	6,375	0.03%
2021/05/27	1	13.45	0	0.00	13.35	1	6,351	0.02%
2021/05/26	0	0.00	9	13.52	13.55	-9	6,377	-0.14%
2021/05/21	0	0.00	2	12.50	12.85	-2	6,448	-0.03%
2021/05/20	0	0.00	1	12.70	12.50	-1	6,484	-0.02%
2021/05/19	0	0.00	1	12.80	12.85	-1	6,491	-0.02%
2021/05/18	4	12.06	2	12.18	12.30	2	6,486	0.03%
2021/05/17	19	11.28	2	11.70	11.20	17	6,454	0.26%
2021/05/13	0	0.00	2	12.40	12.45	-2	6,367	-0.03%
2021/05/12	3	13.13	8	13.68	12.70	-5	6,401	-0.08%
2021/05/11	11	14.15	5	15.20	14.05	6	6,343	0.09%
2021/05/10	1	15.30	1	15.60	15.60	0	6,320	0.00%
2021/05/06	5	14.75	0	0.00	14.35	5	6,262	0.08%
2021/05/05	2	14.93	0	0.00	14.55	2	6,200	0.03%
2021/05/04	2	14.40	3	14.55	14.80	-1	6,154	-0.02%
2021/05/03	9	15.92	0	0.00	15.85	9	6,039	0.15%
2021/04/29	8	17.22	0	0.00	17.05	8	5,940	0.13%
2021/04/28	3	17.73	12	17.78	17.75	-9	5,858	-0.15%
2021/04/27	1	17.60	0	0.00	17.70	1	5,780	0.02%
2021/04/26	11	18.17	7	18.60	18.25	4	5,597	0.07%
2021/04/23	2	17.28	5	18.05	18.00	-3	5,401	-0.06%
2021/04/22	10	17.38	3	18.43	17.00	7	5,269	0.13%
2021/04/21	6	18.00	5	18.19	18.35	1	5,031	0.02%
2021/04/20	2	17.50	0	0.00	17.40	2	4,900	0.04%
2021/04/19	0	0.00	6	17.31	17.25	-6	4,883	-0.12%
2021/04/16	0	0.00	15	17.42	17.40	-15	4,822	-0.31%
2021/04/14	3	16.43	3	16.82	16.75	0	4,583	0.00%
2021/04/13	1	17.50	3	17.60	16.90	-2	4,557	-0.04%
2021/04/12	3	17.73	1	18.10	17.70	2	4,493	0.04%
2021/04/09	2	17.55	3	17.68	17.35	-1	4,339	-0.02%
2021/04/08	5	17.40	4	17.38	17.30	1	4,247	0.02%
2021/04/07	3	17.45	1	17.10	17.35	2	4,208	0.05%
2021/04/06	0	0.00	7	17.36	16.85	-7	4,178	-0.17%
2021/04/01	4	17.15	1	17.85	17.00	3	4,311	0.07%
2021/03/31	1	16.85	9	16.60	16.85	-8	4,099	-0.20%
2021/03/30	13	16.16	10	16.29	16.10	3	3,892	0.08%
2021/03/29	11	15.42	13	15.29	15.40	-2	3,593	-0.06%
2021/03/26	0	0.00	5	14.90	14.80	-5	3,579	-0.14%
2021/03/25	4	14.71	5	14.50	14.55	-1	3,595	-0.03%
2021/03/24	3	14.95	5	15.05	14.90	-2	3,567	-0.06%
2021/03/23	0	0.00	5	15.50	15.10	-5	3,541	-0.14%
2021/03/22	8	15.59	13	15.50	15.55	-5	3,447	-0.15%
2021/03/19	5	15.25	21	15.17	15.00	-16	3,346	-0.48%
2021/03/18	10	14.50	29	14.51	15.30	-19	3,049	-0.62%
2021/03/17	3	14.15	0	0.00	13.95	3	2,838	0.11%
2021/03/15	15	14.16	2	14.23	14.20	13	2,941	0.44%
2021/03/11	2	14.05	0	0.00	14.05	2	3,131	0.06%
2021/03/10	0	0.00	3	13.80	13.80	-3	3,338	-0.09%
2021/03/05	3	13.70	0	0.00	13.50	3	3,730	0.08%
2021/03/03	3	13.95	3	14.10	14.10	0	3,955	0.00%
2021/03/02	10	14.00	10	14.45	13.85	0	3,969	0.00%
2021/02/26	2	13.85	15	14.17	14.20	-13	3,976	-0.33%
2021/02/25	7	14.09	0	0.00	14.00	7	3,985	0.18%
2021/02/24	3	14.25	3	14.35	13.95	0	4,016	0.00%
2021/02/22	0	0.00	5	14.10	14.05	-5	4,684	-0.11%
2021/02/18	0	0.00	5	13.50	13.45	-5	4,610	-0.11%
2021/02/17	0	0.00	4	13.05	13.10	-4	4,609	-0.09%
2021/02/04	4	12.85	0	0.00	12.70	4	4,590	0.09%
2021/02/03	13	12.87	10	13.00	13.00	3	4,579	0.07%
2021/02/02	0	0.00	4	12.65	12.50	-4	4,487	-0.09%
2021/02/01	0	0.00	1	12.70	12.75	-1	4,465	-0.02%
2021/01/29	3	12.40	0	0.00	12.25	3	4,401	0.07%
2021/01/27	0	0.00	1	12.60	12.50	-1	4,368	-0.02%
2021/01/26	1	12.65	0	0.00	12.50	1	4,367	0.02%
2021/01/20	6	13.10	0	0.00	12.50	6	4,325	0.14%
2021/01/18	3	13.65	0	0.00	13.30	3	4,270	0.07%
2021/01/15	10	14.00	0	0.00	13.55	10	4,250	0.24%
2021/01/14	10	14.15	11	14.10	14.05	-1	4,215	-0.02%
2021/01/13	4	13.78	17	14.01	14.00	-13	4,188	-0.31%
2021/01/12	2	13.50	0	0.00	13.30	2	4,103	0.05%
2021/01/11	0	0.00	2	14.00	13.80	-2	4,076	-0.05%
2021/01/07	3	13.90	1	13.90	13.80	2	4,093	0.05%
2021/01/06	6	13.73	6	14.65	13.80	0	4,117	0.00%
2021/01/05	5	14.50	8	14.38	14.30	-3	4,033	-0.07%
2021/01/04	3	14.30	0	0.00	14.25	3	3,993	0.08%
2020/12/31	2	14.00	0	0.00	14.10	2	3,966	0.05%
2020/12/30	3	14.30	0	0.00	14.25	3	3,931	0.08%
2020/12/29	12	14.50	0	0.00	14.50	12	3,900	0.31%
2020/12/28	27	14.92	22	14.80	14.85	5	3,815	0.13%
2020/12/25	8	14.11	0	0.00	14.10	8	3,536	0.23%
2020/12/23	1	13.90	1	14.00	14.15	0	3,468	0.00%
2020/12/22	0	0.00	15	14.15	13.80	-15	3,450	-0.43%
2020/12/21	5	13.46	1	13.60	13.60	4	3,323	0.12%
2020/12/18	0	0.00	3	13.95	13.70	-3	3,302	-0.09%
2020/12/17	6	13.88	3	13.95	13.85	3	3,288	0.09%
2020/12/16	2	13.80	3	13.87	13.80	-1	3,303	-0.03%
2020/12/15	12	14.06	41	13.98	13.65	-29	3,289	-0.88%
2020/12/11	5	13.96	20	13.75	13.60	-15	3,222	-0.47%
2020/12/10	0	0.00	2	14.00	13.95	-2	3,164	-0.06%
2020/12/09	5	14.26	18	14.34	14.10	-13	3,119	-0.42%
2020/12/08	15	13.99	0	0.00	13.85	15	3,059	0.49%
2020/12/07	8	14.21	10	14.86	14.25	-2	3,048	-0.07%
2020/12/04	4	14.25	12	14.34	14.50	-8	2,894	-0.28%
2020/12/03	10	13.90	0	0.00	13.65	10	2,678	0.37%
2020/12/02	6	14.10	9	13.94	13.90	-3	2,725	-0.11%
2020/12/01	30	14.30	9	14.22	14.30	21	2,750	0.76%
2020/11/30	23	13.63	2	13.58	13.70	21	2,681	0.78%
2020/11/27	12	12.82	0	0.00	12.95	12	2,474	0.48%
2020/11/26	4	12.70	0	0.00	12.70	4	2,480	0.16%
2020/11/24	1	12.80	2	12.85	12.50	-1	2,414	-0.04%
2020/11/23	4	12.53	0	0.00	12.65	4	2,395	0.17%
2020/11/20	7	12.77	13	12.88	12.65	-6	2,329	-0.26%
2020/11/19	9	12.84	33	12.23	12.90	-24	1,896	-1.27%
2020/11/18	0	0.00	35	11.67	11.75	-35	1,573	-2.22%
2020/11/17	1	11.45	0	0.00	11.55	1	1,568	0.06%
2020/11/16	0	0.00	1	11.90	11.70	-1	1,609	-0.06%
2020/11/13	0	0.00	7	11.50	11.50	-7	1,593	-0.44%
2020/11/11	0	0.00	5	11.40	11.35	-5	1,627	-0.31%
2020/11/10	0	0.00	9	11.50	11.25	-9	1,632	-0.55%
2020/11/09	0	0.00	10	11.30	11.25	-10	1,624	-0.62%
2020/11/03	10	11.00	3	11.10	11.15	7	1,671	0.42%
2020/11/02	5	10.78	0	0.00	10.85	5	1,683	0.30%
2020/10/30	5	11.30	5	11.05	11.05	0	1,682	0.00%
2020/10/29	5	11.05	0	0.00	11.25	5	1,687	0.30%
2020/10/28	0	0.00	4	11.55	11.45	-4	1,721	-0.23%
2020/10/27	0	0.00	3	11.55	11.55	-3	1,813	-0.17%
2020/10/26	3	11.70	3	11.80	11.70	0	1,818	0.00%
2020/10/22	5	11.60	5	11.62	11.65	0	1,837	0.00%
2020/10/21	6	11.60	4	11.70	11.70	2	1,848	0.11%
2020/10/20	6	11.53	0	0.00	11.65	6	1,861	0.32%
2020/10/19	16	11.65	16	11.67	11.80	0	1,858	0.00%
2020/10/16	0	0.00	4	11.85	11.65	-4	1,866	-0.21%
2020/10/15	2	12.03	4	12.13	11.80	-2	1,877	-0.11%
2020/10/14	7	11.64	6	11.73	11.85	1	1,837	0.05%
2020/10/13	5	11.15	9	11.28	11.30	-4	1,825	-0.22%
2020/10/12	10	11.30	10	11.25	11.15	0	1,826	0.00%
2020/10/06	3	11.25	0	0.00	11.25	3	1,890	0.16%
2020/10/05	5	10.85	5	10.95	11.10	0	1,926	0.00%
2020/09/29	1	11.10	0	0.00	11.00	1	2,252	0.04%
2020/09/28	7	10.92	9	11.04	11.15	-2	2,341	-0.09%
2020/09/25	22	10.67	25	10.83	10.65	-3	2,363	-0.13%
2020/09/24	2	11.10	0	0.00	11.20	2	2,353	0.08%
2020/09/22	0	0.00	2	12.05	11.75	-2	2,363	-0.08%
2020/09/21	6	12.25	0	0.00	12.00	6	2,356	0.25%
2020/09/15	0	0.00	4	11.80	11.80	-4	2,358	-0.17%
2020/09/11	3	11.50	0	0.00	11.60	3	2,413	0.12%
2020/09/10	4	12.29	4	12.45	11.90	0	2,400	0.00%
2020/09/09	1	12.20	9	11.59	12.20	-8	2,363	-0.34%
2020/09/08	3	12.20	0	0.00	11.90	3	2,353	0.13%
2020/09/07	3.1	12.35	13	12.37	12.15	-10	2,355	-0.42%
2020/09/04	24	12.53	1	12.00	12.50	23	2,284	1.01%
2020/09/03	15	11.75	64	11.67	11.85	-49	2,171	-2.26%
2020/09/02	39	11.15	6	11.35	11.15	33	1,993	1.66%
2020/09/01	6	11.10	9	11.50	11.10	-3	2,031	-0.15%
2020/08/27	10	11.04	2	11.00	11.10	8	2,112	0.38%
2020/08/24	2	10.60	0	0.00	10.60	2	2,117	0.09%
2020/08/20	4	10.85	8	10.45	10.40	-4	2,123	-0.19%
2020/08/17	0	0.00	3	11.90	11.70	-3	2,075	-0.14%
2020/08/11	3	11.20	0	0.00	11.30	3	2,042	0.15%
2020/08/07	2	11.40	0	0.00	11.45	2	2,047	0.10%
2020/08/06	2.1	11.70	0	0.00	11.60	2.1	2,045	0.10%
2020/07/31	7	11.89	12	11.70	12.00	-5	2,039	-0.25%
2020/07/28	4	10.83	0	0.00	10.75	4	1,958	0.20%
2020/07/27	2	11.15	0	0.00	11.20	2	1,951	0.10%
2020/07/22	5	11.95	5	11.65	11.65	0	2,039	0.00%
2020/07/21	1	11.60	0	0.00	11.80	1	2,025	0.05%
2020/07/20	0	0.00	6	11.30	11.30	-6	2,010	-0.30%
2020/07/17	5	11.60	1	12.05	11.55	4	2,006	0.20%
2020/07/10	0	0.00	4	11.80	11.80	-4	2,011	-0.20%
2020/07/08	25	12.83	14	13.15	12.65	11	1,940	0.57%
2020/07/07	0	0.00	1	12.00	12.00	-1	1,684	-0.06%
2020/07/03	0	0.00	3	11.10	11.00	-3	1,589	-0.19%
2020/07/02	3	10.95	0	0.00	11.05	3	1,581	0.19%
2020/07/01	0	0.00	2	10.90	10.90	-2	1,589	-0.13%
2020/06/29	2	10.48	0	0.00	10.55	2	1,644	0.12%
2020/06/22	0	0.00	4	11.28	11.25	-4	1,665	-0.24%
2020/06/17	4	10.55	0	0.00	10.55	4	1,612	0.25%
2020/06/10	0	0.00	1	11.20	11.25	-1	1,732	-0.06%
2020/06/05	5	11.55	0	0.00	11.55	5	1,780	0.28%
2020/05/29	3	10.22	0	0.00	10.00	3	1,885	0.16%
2020/05/18	0	0.00	2	10.30	10.35	-2	1,889	-0.11%
2020/05/08	0	0.00	2	11.60	11.40	-2	1,840	-0.11%
2020/04/30	0	0.00	3	11.70	11.75	-3	1,808	-0.17%
2020/04/28	6	11.88	0	0.00	11.85	6	1,781	0.34%
2020/04/14	20	10.80	20	10.80	10.80	0	1,811	0.00%
2020/04/13	3	10.65	0	0.00	10.45	3	1,826	0.16%
2020/04/08	0	0.00	1	10.30	10.30	-1	2,025	-0.05%
2020/04/01	8	9.42	8	9.88	9.84	0	1,973	0.00%
2020/03/26	2	8.93	0	0.00	8.89	2	1,865	0.11%
2020/03/20	0	0.00	2	7.98	7.93	-2	1,909	-0.10%
2020/03/19	37	7.72	2	7.73	7.66	35	1,914	1.83%
2020/03/16	10	10.50	0	0.00	10.20	10	1,821	0.55%
2020/03/13	20	10.50	15	10.55	10.50	5	1,807	0.28%
2020/03/12	10	11.65	0	0.00	11.60	10	1,760	0.57%
2020/03/10	6	12.56	0	0.00	13.15	6	1,731	0.35%
2020/03/06	4	13.88	18	13.99	13.70	-14	1,661	-0.84%
2020/03/05	22	13.35	10	13.45	13.95	12	1,566	0.77%
2020/03/03	0	0.00	19	12.90	12.90	-19	1,451	-1.31%
2020/03/02	0	0.00	2	12.90	12.90	-2	1,444	-0.14%
2020/02/24	1	13.90	0	0.00	13.80	1	1,438	0.07%
2020/02/21	1	14.10	0	0.00	14.00	1	1,446	0.07%
2020/02/20	1	14.15	0	0.00	14.15	1	1,436	0.07%
2020/02/19	1	14.20	0	0.00	14.20	1	1,435	0.07%
2020/02/18	1	14.20	1	14.20	14.25	0	1,433	0.00%
2020/02/17	15	14.25	0	0.00	14.10	15	1,436	1.04%
2020/02/12	2	14.25	0	0.00	14.25	2	1,485	0.13%
2020/02/11	10	14.18	10	14.20	14.15	0	1,484	0.00%
2020/02/07	5	14.10	0	0.00	14.15	5	1,474	0.34%
2020/02/05	10	14.15	0	0.00	14.25	10	1,462	0.68%
2020/02/03	10	13.55	0	0.00	13.70	10	1,471	0.68%
2020/01/30	13	14.97	0	0.00	14.85	13	1,448	0.90%
2020/01/17	1	16.60	0	0.00	16.75	1	1,420	0.07%
2020/01/15	5	16.88	0	0.00	16.90	5	1,402	0.36%
2020/01/14	10	16.80	14	16.82	16.75	-4	1,386	-0.29%
2020/01/13	14	16.12	11	16.23	16.50	3	1,318	0.23%
2020/01/10	10	15.80	0	0.00	15.80	10	1,292	0.77%
2020/01/08	2	16.05	0	0.00	15.85	2	1,288	0.16%
2020/01/07	0	0.00	11	16.11	16.15	-11	1,274	-0.86%
2020/01/06	0	0.00	1	16.15	16.10	-1	1,250	-0.08%
2020/01/03	0	0.00	2	16.35	16.65	-2	1,230	-0.16%
2020/01/02	23	16.32	11	16.44	16.50	12	1,195	1.00%
2019/12/19	1	15.70	0	0.00	15.70	1	1,270	0.08%
2019/12/18	1	15.35	10	15.60	15.65	-9	1,299	-0.69%
2019/12/17	0	0.00	5	15.42	15.35	-5	1,263	-0.40%
2019/12/16	2	15.10	0	0.00	15.25	2	1,236	0.16%
2019/12/13	1	14.40	5	14.45	14.45	-4	1,184	-0.34%
2019/12/09	12	15.15	12	15.05	15.00	0	1,145	0.00%
2019/12/06	0	0.00	3.3	15.16	14.90	-3.3	1,145	-0.29%
2019/12/05	2	15.10	0	0.00	15.10	2	1,144	0.17%
2019/12/03	1	14.80	0	0.00	14.75	1	1,141	0.09%
2019/11/29	0	0.00	1	14.90	14.95	-1	1,161	-0.09%
2019/11/13	11	14.98	0	0.00	15.00	11	1,173	0.94%
2019/11/11	0	0.00	5	15.60	15.55	-5	1,126	-0.44%
2019/11/08	1	16.10	0	0.00	16.15	1	1,134	0.09%
2019/11/04	1	16.60	0	0.00	16.65	1	1,149	0.09%
2019/11/01	5	16.40	4	16.50	16.45	1	1,166	0.09%
2019/10/30	3	17.20	3	17.10	17.10	0	1,166	0.00%
2019/10/29	6	17.63	15	17.10	17.10	-9	1,167	-0.77%
2019/10/22	0	0.00	1	17.75	17.60	-1	1,185	-0.08%
2019/10/16	0	0.00	5	17.85	17.60	-5	1,228	-0.41%
2019/10/14	5	17.65	6	17.85	17.65	-1	1,231	-0.08%
2019/10/08	1	18.00	34	17.80	17.80	-33	1,239	-2.66%
2019/10/04	10	18.56	11	18.85	18.65	-1	1,205	-0.08%
2019/10/03	8	18.55	6	18.58	18.60	2	1,118	0.18%
2019/10/02	5	18.20	11	18.20	18.15	-6	1,111	-0.54%
2019/10/01	5	18.10	0	0.00	18.10	5	1,111	0.45%
2019/09/27	3	17.70	0	0.00	17.55	3	1,105	0.27%
2019/09/26	10	18.08	0	0.00	17.90	10	1,131	0.88%
2019/09/25	13	18.00	0	0.00	18.10	13	1,204	1.08%
2019/09/23	13	18.16	1	18.20	18.20	12	1,185	1.01%
2019/09/10	10	17.80	0	0.00	17.55	10	1,232	0.81%
2019/08/30	0	0.00	5	17.80	18.10	-5	1,247	-0.40%
2019/08/23	0	0.00	5	17.30	17.35	-5	1,288	-0.39%
2019/08/22	5	17.40	1	17.40	17.40	4	1,293	0.31%
2019/08/21	0	0.00	5	17.55	17.35	-5	1,297	-0.39%
2019/08/19	4	17.20	0	0.00	17.25	4	1,312	0.30%
2019/08/16	2	17.10	0	0.00	17.30	2	1,328	0.15%
2019/08/14	0	0.00	1	17.15	17.05	-1	1,348	-0.07%
2019/08/08	3	16.37	0	0.00	16.45	3	1,358	0.22%
2019/08/05	0	0.00	1	16.55	16.55	-1	1,404	-0.07%
2019/08/02	5	17.40	0	0.00	17.30	5	1,409	0.35%
2019/07/31	1	18.15	0	0.00	18.10	1	1,424	0.07%
2019/07/30	0	0.00	5	18.20	18.15	-5	1,432	-0.35%
2019/07/29	15	18.65	2	18.65	18.55	13	1,463	0.89%
2019/07/26	3	18.80	11	18.75	18.65	-8	1,474	-0.54%
2019/07/25	5	18.55	0	0.00	18.55	5	1,495	0.33%
2019/07/18	5	18.25	20	18.40	18.05	-15	1,809	-0.83%
2019/07/15	6	18.25	5	18.25	18.30	1	2,328	0.04%
2019/07/12	2	18.60	0	0.00	18.60	2	2,396	0.08%
2019/07/05	1	19.25	0	0.00	19.25	1	2,977	0.03%
2019/07/02	0	0.00	1	19.80	19.95	-1	3,071	-0.03%
2019/06/28	1	18.90	0	0.00	18.90	1	3,170	0.03%
2019/06/24	5	19.75	0	0.00	19.55	5	3,327	0.15%
2019/06/20	1	19.45	0	0.00	19.60	1	3,676	0.03%
2019/06/18	0	0.00	1	19.30	18.85	-1	4,093	-0.02%
2019/06/13	10	19.55	0	0.00	19.35	10	4,418	0.23%
2019/05/30	24	18.91	24	18.73	18.75	0	5,667	0.00%
2019/05/29	0	0.00	5	18.30	18.15	-5	5,929	-0.08%
2019/05/28	3	18.17	0	0.00	18.15	3	6,344	0.05%
2019/05/22	0	0.00	1	17.95	17.90	-1	6,934	-0.01%
2019/05/21	1	17.60	0	0.00	17.55	1	7,131	0.01%
2019/05/16	8	18.20	5	18.33	18.00	3	8,159	0.04%
2019/05/15	0	0.00	5	18.45	18.30	-5	8,498	-0.06%
2019/05/14	5	17.69	7	17.89	18.15	-2	8,557	-0.02%
2019/05/13	1	17.75	1	17.95	17.75	0	8,610	0.00%
2019/05/10	6	18.28	6	18.56	18.25	0	8,636	0.00%
2019/05/09	6	18.34	0	0.00	18.20	6	8,684	0.07%
2019/05/08	1	18.90	3	18.95	18.90	-2	8,707	-0.02%
2019/05/06	0	0.00	2	18.95	18.90	-2	8,890	-0.02%
2019/05/03	1	19.55	2	19.60	19.50	-1	8,868	-0.01%
2019/05/02	2	19.40	11	19.50	19.50	-9	8,861	-0.10%
2019/04/30	10	19.34	8	19.26	19.30	2	8,840	0.02%
2019/04/29	1	20.15	20	20.00	20.00	-19	8,788	-0.22%
2019/04/26	1	20.60	1	20.70	20.55	0	8,746	0.00%
2019/04/25	7	20.81	1	20.95	20.95	6	8,709	0.07%
2019/04/24	2	21.05	8	21.09	20.85	-6	8,691	-0.07%
2019/04/23	10	22.12	17	22.09	21.65	-7	8,579	-0.08%
2019/04/22	1	21.20	18	21.36	21.65	-17	8,170	-0.21%
2019/04/19	10	20.90	1	21.20	20.90	9	8,086	0.11%
2019/04/18	9	21.03	11	21.16	20.70	-2	8,058	-0.02%
2019/04/17	6	21.39	0	0.00	21.30	6	7,997	0.08%
2019/04/16	21	22.01	8	21.90	21.85	13	7,921	0.16%
2019/04/15	5	21.48	17	21.50	21.60	-12	7,713	-0.16%
2019/04/12	1	20.95	0	0.00	20.55	1	7,600	0.01%
2019/04/11	8	21.34	3	21.63	21.10	5	7,598	0.07%
2019/04/10	1	20.95	6	21.37	21.45	-5	7,498	-0.07%
2019/04/08	13	21.27	7	21.42	21.10	6	7,475	0.08%
2019/04/03	7	21.26	20	21.43	21.15	-13	7,446	-0.17%
2019/04/01	13	20.47	21	20.59	20.40	-8	7,315	-0.11%
2019/03/28	16	20.46	2	20.75	20.40	14	7,281	0.19%
2019/03/27	1	21.00	6	21.03	20.85	-5	7,371	-0.07%
2019/03/26	48	21.65	38	21.69	21.30	10	7,649	0.13%
2019/03/25	3	20.67	4	20.53	21.05	-1	7,476	-0.01%
2019/03/22	7	21.84	40	21.43	21.30	-33	7,428	-0.44%
2019/03/21	22	21.39	63	21.68	22.15	-41	7,226	-0.57%
2019/03/19	25	20.93	0	0.00	20.75	25	7,005	0.36%
2019/03/18	22	21.28	15	21.25	21.15	7	6,945	0.10%
2019/03/15	0	0.00	12	20.62	20.70	-12	6,757	-0.18%
2019/03/14	11	20.41	0	0.00	20.55	11	6,726	0.16%
2019/03/13	10	20.95	23	20.82	20.70	-13	6,777	-0.19%
2019/03/12	38	20.49	0	0.00	20.30	38	6,556	0.58%
2019/03/11	5	20.50	1	20.60	20.40	4	6,594	0.06%
2019/03/08	5	20.50	12	20.45	20.50	-7	6,674	-0.10%
2019/03/07	27	20.85	45	20.77	20.80	-18	6,451	-0.28%
2019/03/06	10	20.68	5	20.65	20.75	5	6,282	0.08%
2019/03/05	16	20.57	6	20.75	20.50	10	6,401	0.16%
2019/03/04	24	20.69	25	20.73	20.90	-1	6,402	-0.02%
2019/02/27	34	20.66	30	20.67	20.60	4	6,134	0.07%
2019/02/26	10	20.10	30	20.16	19.90	-20	5,759	-0.35%
2019/02/25	8	20.19	3	20.35	20.20	5	5,731	0.09%
2019/02/22	19	20.53	6	20.62	20.25	13	5,680	0.23%
2019/02/21	0	0.00	23	20.11	20.60	-23	5,529	-0.42%
2019/02/20	31	20.13	5	20.20	20.15	26	5,470	0.48%
2019/02/19	16	19.83	3	20.10	19.90	13	5,320	0.24%
2019/02/18	43	20.41	55	20.66	20.30	-12	5,299	-0.23%
2019/02/15	42	19.75	63	19.93	19.75	-21	5,062	-0.41%
2019/02/14	27	18.68	30	19.15	19.55	-3	4,542	-0.07%
2019/02/13	0	0.00	3	17.80	17.80	-3	4,384	-0.07%
2019/02/12	23	17.39	14	17.28	17.60	9	4,524	0.20%
2019/02/11	0	0.00	12	16.90	17.10	-12	4,604	-0.26%
2019/01/30	13	17.35	1	17.30	17.00	12	4,689	0.26%
2019/01/29	4	16.99	2	16.90	17.05	2	4,771	0.04%
2019/01/28	9	16.96	3	17.13	17.05	6	4,912	0.12%
2019/01/25	12	17.09	11	17.07	17.10	1	5,187	0.02%
2019/01/23	0	0.00	1	16.35	16.40	-1	5,304	-0.02%
2019/01/22	1	16.20	0	0.00	16.20	1	5,487	0.02%
2019/01/21	1	16.60	27	16.78	16.60	-26	5,589	-0.47%
2019/01/15	1	16.55	0	0.00	16.55	1	5,809	0.02%
2019/01/09	15	16.50	0	0.00	16.40	15	5,954	0.25%
2019/01/02	1	16.20	9	16.18	16.15	-8	6,367	-0.13%
2018/12/27	13	16.60	2	16.65	16.50	11	6,529	0.17%
2018/12/26	0	0.00	1	16.65	16.35	-1	6,578	-0.02%
2018/12/25	1	16.60	0	0.00	16.50	1	6,623	0.02%
2018/12/22	16	17.17	5	17.15	17.15	11	6,778	0.16%
2018/12/21	5	17.10	7	17.27	17.30	-2	6,885	-0.03%
2018/12/20	11	17.48	27	17.26	17.15	-16	7,010	-0.23%
2018/12/19	34	18.67	17	18.57	18.35	17	6,916	0.25%
2018/12/18	5	17.20	8	17.57	17.50	-3	6,619	-0.05%
2018/12/17	1	17.25	1	17.20	17.05	0	6,574	0.00%
2018/12/14	1	16.75	0	0.00	16.90	1	6,543	0.02%
2018/12/12	0	0.00	5	17.10	17.10	-5	6,567	-0.08%
2018/12/10	5	16.70	0	0.00	16.70	5	6,789	0.07%
2018/12/07	1	17.25	2	17.45	17.40	-1	6,846	-0.01%
2018/12/06	5	18.00	0	0.00	16.80	5	6,864	0.07%
2018/12/05	46	18.36	19	18.32	18.30	27	6,779	0.40%
2018/12/04	0	0.00	2	18.90	18.50	-2	6,829	-0.03%
2018/12/03	8	18.64	16	18.60	18.50	-8	6,770	-0.12%
2018/11/30	10	18.20	1	18.00	17.85	9	6,647	0.14%
2018/11/29	12	17.88	23	17.76	17.60	-11	6,593	-0.17%
2018/11/28	22	17.88	10	17.78	17.70	12	6,479	0.19%
2018/11/23	0	0.00	1	16.50	16.35	-1	6,312	-0.02%
2018/11/22	1	16.70	1	16.75	16.65	0	6,292	0.00%
2018/11/21	0	0.00	1	17.00	17.10	-1	6,290	-0.02%
2018/11/20	1	16.90	1	17.35	16.80	0	6,274	0.00%
2018/11/16	1	16.70	0	0.00	16.55	1	6,064	0.02%
2018/11/15	8	17.00	0	0.00	16.50	8	6,016	0.13%
2018/11/14	0	0.00	2	17.00	17.00	-2	5,907	-0.03%
2018/11/13	1	16.95	0	0.00	17.00	1	5,903	0.02%
2018/11/12	24	17.02	13	16.85	16.80	11	5,826	0.19%
2018/11/09	10	16.85	17	17.11	17.15	-7	5,681	-0.12%
2018/11/08	12	16.57	30	16.67	16.45	-18	5,594	-0.32%
2018/11/07	0	0.00	1	16.45	16.30	-1	5,495	-0.02%
2018/11/06	12	16.87	5	16.55	16.30	7	5,555	0.13%
2018/11/05	40	16.75	40	16.88	16.70	0	5,505	0.00%
2018/11/02	13	16.14	18	16.61	16.70	-5	5,372	-0.09%
2018/11/01	1	15.00	3	15.30	15.60	-2	5,116	-0.04%
2018/10/31	23	15.36	0	0.00	15.30	23	5,056	0.45%
2018/10/30	2	15.05	0	0.00	15.20	2	4,960	0.04%
2018/10/24	11	15.09	11	14.81	14.85	0	4,921	0.00%
2018/10/23	1	15.90	0	0.00	14.95	1	4,996	0.02%
2018/10/22	1	15.50	20	14.98	15.60	-19	4,969	-0.38%
2018/10/19	13	14.50	2	14.50	14.40	11	5,037	0.22%
2018/10/18	2	14.70	3	14.82	14.85	-1	5,176	-0.02%
2018/10/17	2	15.40	3	15.45	14.70	-1	5,450	-0.02%
2018/10/16	6	15.04	5	15.11	15.10	1	5,724	0.02%
2018/10/15	10	15.30	1	15.00	15.00	9	6,193	0.15%
2018/10/12	17	14.34	17	14.69	14.75	0	6,200	0.00%
2018/10/11	3	15.27	0	0.00	15.25	3	6,345	0.05%
2018/10/09	9	17.30	15	16.69	16.90	-6	6,329	-0.09%
2018/10/08	2	18.60	8	19.37	18.30	-6	6,201	-0.10%
2018/10/05	5	19.75	0	0.00	19.80	5	6,196	0.08%
2018/10/04	13	20.65	0	0.00	20.40	13	6,228	0.21%
2018/10/03	1	20.25	2	20.35	20.30	-1	6,317	-0.02%
2018/10/02	4	21.66	0	0.00	20.35	4	6,449	0.06%
2018/10/01	5	21.65	0	0.00	21.55	5	6,685	0.07%
2018/09/28	2	21.53	1	21.60	21.60	1	6,984	0.01%
2018/09/27	9	21.86	0	0.00	21.60	9	6,970	0.13%
2018/09/26	1	20.95	1	21.00	21.20	0	6,871	0.00%
2018/09/25	1	20.85	0	0.00	20.55	1	6,936	0.01%
2018/09/18	1	20.20	3	20.05	20.00	-2	7,955	-0.03%
2018/09/14	14	21.03	12	21.49	21.60	2	8,374	0.02%
2018/09/13	0	0.00	5	19.90	20.55	-5	8,871	-0.06%
2018/09/12	7	19.81	2	19.35	19.35	5	9,600	0.05%
2018/09/11	1	19.80	7	20.04	20.20	-6	10,171	-0.06%
2018/09/10	9	19.69	13	20.56	19.50	-4	10,344	-0.04%
2018/09/07	2	21.80	0	0.00	21.65	2	10,298	0.02%
2018/09/03	5	23.76	2	23.38	23.10	3	10,461	0.03%
2018/08/31	3	24.28	2	24.20	24.00	1	10,473	0.01%
2018/08/29	0	0.00	7	23.24	23.25	-7	10,383	-0.07%
2018/08/27	1	22.20	3	22.50	23.05	-2	10,485	-0.02%
2018/08/21	2	22.40	0	0.00	22.40	2	11,172	0.02%
2018/08/20	5	22.60	0	0.00	22.10	5	11,180	0.04%
2018/08/17	2	22.60	0	0.00	22.55	2	11,181	0.02%
2018/08/16	0	0.00	7	21.73	22.55	-7	11,174	-0.06%
2018/08/15	6	22.51	2	22.25	22.25	4	11,171	0.04%
2018/08/14	1	23.20	4	23.54	23.35	-3	11,104	-0.03%
2018/08/13	13	22.73	11	22.75	22.75	2	11,218	0.02%
2018/08/10	4	25.11	2	25.40	24.80	2	11,066	0.02%
2018/08/09	4	25.96	16	25.72	25.80	-12	11,022	-0.11%
2018/08/08	5	26.40	1	26.45	26.10	4	11,075	0.04%
2018/08/07	1	26.95	1	27.20	26.80	0	11,112	0.00%
2018/08/06	11	27.16	2	27.00	26.80	9	11,158	0.08%
2018/08/03	7	26.51	19	26.81	27.80	-12	11,206	-0.11%
2018/08/02	10	27.81	6	28.13	27.10	4	11,191	0.04%
2018/08/01	14	29.14	0	0.00	28.65	14	11,116	0.13%
2018/07/31	5	28.96	4	28.65	28.75	1	11,093	0.01%
2018/07/30	4	29.01	1	28.60	28.60	3	11,145	0.03%
2018/07/27	11	29.24	25	29.14	29.50	-14	11,101	-0.13%
2018/07/26	19	29.07	3	29.52	28.75	16	11,048	0.14%
2018/07/25	7	29.34	26	29.64	29.20	-19	10,983	-0.17%
2018/07/24	38	29.87	19	29.77	29.75	19	10,894	0.17%
2018/07/23	14	29.40	15	29.78	29.00	-1	10,692	-0.01%
2018/07/20	24	29.63	33	29.63	30.25	-9	10,404	-0.09%
2018/07/19	2	28.08	1	28.50	28.50	1	9,941	0.01%
2018/07/18	87	28.91	64	28.88	28.15	23	9,977	0.23%
2018/07/17	2	27.53	10	27.79	27.50	-8	9,791	-0.08%
2018/07/16	11	28.39	0	0.00	27.75	11	9,749	0.11%
2018/07/13	10	28.79	12	29.08	28.50	-2	9,704	-0.02%
2018/07/12	6	28.43	6	28.59	28.20	0	9,610	0.00%
2018/07/11	3	28.78	16	28.86	28.70	-13	9,559	-0.14%
2018/07/10	12	28.70	1	28.70	28.80	11	9,516	0.12%
2018/07/09	32	28.85	9	29.08	28.90	23	9,332	0.25%
2018/07/06	6	27.87	24	27.45	29.10	-18	8,951	-0.20%
2018/07/05	9	26.76	7	27.31	26.70	2	8,674	0.02%
2018/07/04	7	26.66	61	27.04	26.40	-54	8,667	-0.62%
2018/07/03	12	27.53	5	27.50	27.10	7	8,645	0.08%
2018/07/02	8	28.75	9	28.77	28.30	-1	8,549	-0.01%
2018/06/29	13	28.76	6	28.93	28.70	7	8,516	0.08%
2018/06/28	30	29.28	15	28.56	27.90	15	8,497	0.18%
2018/06/27	34	28.83	37	29.10	29.25	-3	8,282	-0.04%
2018/06/26	15	28.60	14	28.46	28.40	1	7,862	0.01%
2018/06/25	6	29.03	0	0.00	27.90	6	7,912	0.08%
2018/06/22	22	31.09	24	31.30	30.00	-2	7,719	-0.03%
2018/06/21	15	30.10	41.3	30.26	31.15	-26.3	7,077	-0.37%
2018/06/20	62	28.63	55	28.53	28.90	7	6,337	0.11%
2018/06/19	22	26.03	55	26.47	26.95	-33	5,755	-0.57%
2018/06/15	10	25.66	6	25.55	25.15	4	5,566	0.07%
2018/06/14	16	26.65	12	26.68	26.10	4	5,531	0.07%
2018/06/13	1	25.90	1	25.60	25.45	0	5,452	0.00%
2018/06/12	0	0.00	1	25.90	25.45	-1	5,472	-0.02%
2018/06/11	7	25.97	0	0.00	25.35	7	5,462	0.13%
2018/06/08	3	26.30	0	0.00	26.00	3	5,461	0.05%
2018/06/07	9	26.87	0	0.00	26.75	9	5,470	0.16%
2018/06/06	1	26.85	10	27.08	27.05	-9	5,647	-0.16%
2018/06/05	21	26.82	11	26.80	26.65	10	5,842	0.17%
2018/06/04	19	26.58	2	26.90	26.10	17	5,868	0.29%
2018/06/01	73	26.75	63	26.90	26.90	10	5,796	0.17%
2018/05/31	6	27.76	23	27.64	26.50	-17	5,749	-0.30%
2018/05/30	99	29.79	25	28.93	28.35	74	5,640	1.31%
2018/05/29	2	28.80	8	27.94	28.90	-6	5,324	-0.11%
2018/05/28	0	0.00	4	26.55	26.30	-4	5,210	-0.08%
2018/05/25	5	26.23	0	0.00	26.10	5	5,249	0.10%
2018/05/24	6	26.98	2	27.30	26.65	4	5,281	0.08%
2018/05/23	6	26.88	4	27.16	26.60	2	5,324	0.04%
2018/05/22	9	27.34	26	27.32	27.05	-17	5,393	-0.32%
2018/05/21	83	27.33	86	27.49	27.80	-3	5,422	-0.06%
2018/05/18	7	25.94	6	26.01	25.90	1	5,355	0.02%
2018/05/17	7	27.01	15	27.10	26.55	-8	5,550	-0.14%
2018/05/16	11	27.14	3	26.90	27.60	8	5,693	0.14%
2018/05/15	5	27.05	4	26.66	26.85	1	5,781	0.02%
2018/05/14	9	26.14	5	26.34	26.30	4	5,912	0.07%
2018/05/11	8	25.38	13	26.05	26.65	-5	6,014	-0.08%
2018/05/10	9	25.51	5	25.69	25.20	4	5,914	0.07%
2018/05/09	4	24.44	6	25.11	24.60	-2	5,892	-0.03%
2018/05/08	1	24.65	1	25.10	25.05	0	5,890	0.00%
2018/05/07	1	24.00	3	24.62	25.05	-2	5,933	-0.03%
2018/05/04	3	24.37	1	24.45	23.90	2	5,922	0.03%
2018/05/03	6	23.51	7	23.98	23.85	-1	5,928	-0.02%
2018/05/02	3	23.78	33	24.02	23.70	-30	5,947	-0.50%
2018/04/30	3	22.98	12	23.33	23.25	-9	5,972	-0.15%
2018/04/27	13	22.87	7	22.28	22.30	6	6,007	0.10%
2018/04/26	1	21.15	2	20.60	21.00	-1	6,148	-0.02%
2018/04/25	1	20.90	2	21.48	21.60	-1	6,620	-0.02%
2018/04/24	24	19.58	6	19.48	20.90	18	6,808	0.26%
2018/04/23	28	20.49	4	20.93	21.00	24	6,836	0.35%
2018/04/18	0	0.00	1	22.30	22.30	-1	7,466	-0.01%
2018/04/17	2	22.53	11	22.59	22.20	-9	7,541	-0.12%
2018/04/16	20	23.79	21	23.68	23.20	-1	7,687	-0.01%
2018/04/12	13	23.58	5	23.10	23.10	8	8,475	0.09%
2018/04/11	2	23.25	5	23.56	23.40	-3	8,792	-0.03%
2018/04/10	8	22.99	5	23.04	23.00	3	9,255	0.03%
2018/04/09	7	24.71	1	25.10	24.35	6	9,832	0.06%
2018/04/03	7	25.74	1	26.10	25.75	6	10,503	0.06%
2018/04/02	2	27.18	0	0.00	26.50	2	11,171	0.02%
2018/03/31	5	27.11	11	26.92	27.20	-6	11,562	-0.05%
2018/03/30	6	25.81	10	25.82	25.60	-4	11,431	-0.03%
2018/03/29	14.3	26.29	7	26.34	25.65	7.3	11,564	0.06%
2018/03/28	22	26.21	33	26.34	25.90	-11	11,759	-0.09%
2018/03/27	1	24.50	6	25.44	26.05	-5	11,555	-0.04%
2018/03/26	3	23.67	101	24.00	23.70	-98	11,556	-0.85%	大賣/
2018/03/23	11	24.37	1	24.35	24.00	10	11,587	0.09%
2018/03/22	4	26.23	31	26.04	26.05	-27	11,667	-0.23%
2018/03/21	2	26.85	5	27.28	26.80	-3	11,725	-0.03%
2018/03/20	1	26.90	5	27.12	26.80	-4	12,025	-0.03%
2018/03/19	2	26.65	6	27.26	26.60	-4	12,383	-0.03%
2018/03/16	11	27.52	8	27.16	26.95	3	12,813	0.02%
2018/03/15	10	27.74	1	28.00	27.55	9	12,935	0.07%
2018/03/14	1	27.55	4	27.90	27.55	-3	13,175	-0.02%
2018/03/13	5	27.77	0.1	27.70	27.65	4.9	13,221	0.04%
2018/03/12	3.1	27.55	8	27.70	28.20	-4.9	13,332	-0.04%
2018/03/09	14	26.27	4	26.56	26.70	10	13,288	0.08%
2018/03/08	3	27.78	0	0.00	27.55	3	13,430	0.02%
2018/03/07	4	28.70	12	29.30	28.60	-8	13,633	-0.06%
2018/03/06	0	0.00	68	28.81	28.85	-68	13,904	-0.49%
2018/03/05	4	28.68	58	28.57	28.20	-54	14,295	-0.38%
2018/03/02	3	29.45	0	0.00	29.30	3	14,638	0.02%
2018/03/01	0	0.00	2	30.03	30.20	-2	14,737	-0.01%
2018/02/27	1	30.50	200	30.66	29.90	-199	15,070	-1.32%	大賣/鉅額交易
2018/02/26	3	31.05	10	30.59	30.40	-7	15,303	-0.05%
2018/02/23	6	30.03	7	30.21	30.10	-1	15,273	-0.01%
2018/02/22	7	30.52	11	30.31	30.50	-4	15,393	-0.03%
2018/02/21	12	29.13	3	28.90	29.70	9	15,313	0.06%
2018/02/12	1	27.00	3	27.77	27.80	-2	15,343	-0.01%
2018/02/09	8	26.19	9	26.38	26.60	-1	15,288	-0.01%
2018/02/08	2	29.15	12	29.41	28.65	-10	15,097	-0.07%
2018/02/07	11	29.19	16	29.36	28.20	-5	14,990	-0.03%
2018/02/06	11	29.71	0	0.00	29.35	11	15,184	0.07%
2018/02/05	14	32.38	8	32.74	32.60	6	14,999	0.04%
2018/02/02	0	0.00	5	35.45	35.45	-5	14,916	-0.03%
2018/02/01	9	35.30	9	35.80	35.30	0	14,938	0.00%
2018/01/31	3	36.00	3	35.95	35.95	0	15,019	0.00%
2018/01/30	9	36.46	55	37.23	35.60	-46	15,085	-0.30%
2018/01/29	2	36.40	158	36.36	36.30	-156	15,087	-1.03%	大賣/鉅額交易
2018/01/26	20	35.20	24	35.42	35.20	-4	15,090	-0.03%
2018/01/25	25	36.10	18	35.98	35.80	7	15,332	0.05%
2018/01/24	7	36.09	6	36.13	36.05	1	15,375	0.01%
2018/01/23	6	36.27	9	36.45	36.00	-3	15,722	-0.02%
2018/01/22	23	35.84	22	36.24	37.00	1	15,884	0.01%
2018/01/19	201	37.66	4	36.65	35.80	197	15,980	1.23%	大買/鉅額交易
2018/01/18	226	39.85	2	40.35	39.55	224	15,534	1.44%	大買/鉅額交易
2018/01/17	35	41.18	4	41.01	40.95	31	15,414	0.20%
2018/01/16	93	40.85	98	41.80	41.30	-5	15,409	-0.03%
2018/01/15	9	39.64	5	39.99	40.10	4	15,291	0.03%
2018/01/12	17	41.73	7	41.19	40.25	10	15,232	0.07%
2018/01/11	59	40.17	63	39.83	39.80	-4	15,086	-0.03%
2018/01/10	5	40.87	11	40.90	40.20	-6	15,058	-0.04%
2018/01/09	108	40.79	31	40.02	41.20	77	15,144	0.51%	大買/
2018/01/08	57	43.72	139	42.78	40.50	-82	15,071	-0.54%	大賣/
2018/01/05	60	44.24	12	44.45	44.35	48	14,699	0.33%
2018/01/04	136	44.70	30	45.28	44.15	106	14,418	0.74%	大買/鉅額交易
2018/01/03	26	43.52	48.7	43.78	44.80	-22.7	13,966	-0.16%
2018/01/02	23	40.07	28	39.89	40.75	-5	13,344	-0.04%