圓剛 (2417)-凱基-中壢券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
39.10
漲跌
▲0.20
漲幅
+0.51%
成交量
424張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

圓剛 (2417)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/11/22	0	39.40	0	0.00	39.10	0	1,578	0.00%
2024/11/21	1	38.66	0	0.00	38.90	1	1,598	0.06%
2024/11/20	0	39.10	0	0.00	39.05	0	1,634	0.00%
2024/11/19	0	39.45	10	39.07	39.35	-10	1,685	-0.59%
2024/11/18	0	39.05	0	0.00	38.65	0	2,076	0.00%
2024/11/15	0	39.65	0	0.00	39.70	0	2,158	0.00%
2024/11/14	0	39.05	0	0.00	38.80	0	2,183	0.00%
2024/11/13	0	39.50	0	0.00	39.60	0	2,213	0.00%
2024/11/12	2.3	39.34	0	0.00	39.70	2.3	2,235	0.10%
2024/11/11	1	40.31	0	0.00	40.50	1	2,247	0.05%
2024/11/08	1	40.45	1	40.80	40.55	0	2,269	0.00%
2024/11/07	0	41.20	1	41.50	41.25	-1	2,313	-0.04%
2024/11/06	1	40.30	0	0.00	40.15	1	2,359	0.04%
2024/11/05	1	41.24	0	0.00	40.40	1	2,387	0.04%
2024/11/04	0	40.20	0	0.00	39.90	0	2,448	0.00%
2024/11/01	0	40.45	2	40.55	40.80	-2	2,474	-0.08%
2024/10/30	0	40.20	0	0.00	40.05	0	2,530	0.00%
2024/10/29	1	40.00	0	0.00	40.30	1	2,652	0.04%
2024/10/28	0	41.00	1	40.70	40.70	-1	2,658	-0.04%
2024/10/25	0.2	41.70	0	0.00	41.40	0.2	2,671	0.01%
2024/10/24	1.2	42.87	0	0.00	41.60	1.2	2,694	0.05%
2024/10/23	1	42.45	0	0.00	42.45	1	2,712	0.04%
2024/10/22	0	43.15	0	0.00	42.90	0	2,734	0.00%
2024/10/21	0	42.75	0	0.00	42.50	0	2,764	0.00%
2024/10/18	1	42.95	3	42.68	42.10	-2	2,798	-0.07%
2024/10/17	0	0.00	0	43.45	43.40	0	2,818	0.00%
2024/10/16	0	42.00	0	0.00	41.85	0	2,821	0.00%
2024/10/15	11	42.39	0	0.00	41.35	11	2,862	0.39%
2024/10/14	1.2	41.77	0	0.00	41.90	1.2	2,888	0.04%
2024/10/11	1	41.76	0	0.00	41.70	1	2,937	0.03%
2024/10/09	1	41.76	0	0.00	41.75	1	3,002	0.03%
2024/10/08	0	42.70	0	0.00	42.65	0	3,136	0.00%
2024/10/07	2	43.10	0	0.00	43.10	2	3,361	0.06%
2024/10/04	4	43.80	11	43.86	43.05	-7	3,878	-0.18%
2024/10/01	0.2	44.05	0	0.00	44.60	0.2	4,223	0.01%
2024/09/30	3	44.90	0	0.00	44.50	3	4,892	0.06%
2024/09/27	2	46.65	12	46.56	45.60	-10	5,048	-0.20%
2024/09/26	10	46.64	0.4	46.20	45.80	9.6	5,080	0.19%
2024/09/25	2	46.70	9.5	46.68	46.15	-7.5	5,371	-0.14%
2024/09/24	6	46.02	5	46.06	46.40	1	5,575	0.02%
2024/09/23	1	44.05	9	43.99	43.80	-8	5,520	-0.14%
2024/09/20	2.1	44.54	1	44.70	44.15	1.1	5,540	0.02%
2024/09/19	1	44.15	1	44.60	44.75	0	5,569	0.00%
2024/09/18	4	43.75	0	0.00	43.75	4	5,609	0.07%
2024/09/16	4	45.40	6	45.89	44.60	-2	5,619	-0.04%
2024/09/13	3	43.17	2	43.95	43.25	1	5,569	0.02%
2024/09/12	0	43.15	0	0.00	43.20	0	5,589	0.00%
2024/09/11	2	41.68	0	0.00	41.65	2	5,599	0.04%
2024/09/10	0.2	42.09	1	42.80	42.10	-0.8	5,630	-0.01%
2024/09/09	0.2	43.25	0	0.00	43.90	0.2	5,636	0.00%
2024/09/06	2.2	44.65	0	0.00	44.35	2.2	5,696	0.04%
2024/09/05	0	44.95	0	0.00	44.80	0	5,737	0.00%
2024/09/04	3.2	45.30	7	45.26	44.70	-3.8	5,795	-0.07%
2024/09/03	2	49.30	1.1	49.59	47.80	0.9	5,860	0.02%
2024/09/02	0.1	48.77	7.1	48.16	47.90	-7	6,071	-0.11%
2024/08/30	3.1	49.67	5	48.90	48.40	-1.9	6,680	-0.03%
2024/08/29	8.1	49.91	101.1	49.00	49.00	-93	6,844	-1.36%	大賣/
2024/08/28	2.1	50.13	1.6	50.00	50.10	0.5	7,103	0.01%
2024/08/27	0	0.00	1	49.95	49.60	-1	7,152	-0.01%
2024/08/26	107	51.21	17.1	50.81	51.10	89.9	7,146	1.26%	大買/
2024/08/23	0	0.00	1	47.50	48.00	-1	7,270	-0.01%
2024/08/22	0	0.00	0	48.49	48.25	0	7,572	0.00%
2024/08/21	2	48.70	4.2	48.59	48.50	-2.2	7,882	-0.03%
2024/08/20	45	51.32	29.4	50.03	49.60	15.6	7,902	0.20%
2024/08/19	2	48.18	15.8	49.24	49.55	-13.8	7,673	-0.18%
2024/08/16	2	45.82	0	0.00	45.05	2	7,894	0.03%
2024/08/15	8	45.40	3	44.83	45.20	5	7,949	0.06%
2024/08/14	0	44.15	0	0.00	44.15	0	7,962	0.00%
2024/08/12	0	44.00	1	43.70	43.70	-1	8,387	-0.01%
2024/08/09	1	44.69	3	44.38	43.25	-2	8,381	-0.02%
2024/08/08	5	42.13	5	41.99	42.10	0	8,342	0.00%
2024/08/07	1	41.90	1.2	42.25	42.25	-0.2	8,299	0.00%
2024/08/06	1.1	37.38	5	37.91	38.45	-3.9	8,291	-0.05%
2024/08/05	2	40.28	7	41.21	40.25	-5	8,247	-0.06%
2024/08/02	7	45.53	17	45.66	44.70	-10	8,254	-0.12%
2024/08/01	22	45.86	11	46.50	46.75	11	8,244	0.13%
2024/07/31	1.2	42.67	2	43.33	43.05	-0.8	8,175	-0.01%
2024/07/30	2	42.89	1	43.10	43.15	1	8,175	0.01%
2024/07/29	5	43.91	0	0.00	42.90	5	8,160	0.06%
2024/07/26	2.2	44.35	9	44.50	44.65	-6.8	8,141	-0.08%
2024/07/23	0.5	45.90	0	0.00	45.90	0.5	8,128	0.01%
2024/07/22	0.2	45.61	0	0.00	45.45	0.2	8,120	0.00%
2024/07/19	1	47.02	0	0.00	46.70	1	8,100	0.01%
2024/07/18	0.1	48.61	11	48.28	48.20	-10.9	8,086	-0.13%
2024/07/17	0	49.85	0	0.00	49.60	0	8,069	0.00%
2024/07/16	0.1	49.76	0	0.00	49.30	0.1	8,059	0.00%
2024/07/15	2	51.29	28	50.36	50.30	-26	8,035	-0.32%
2024/07/12	1	51.30	3.1	51.36	51.00	-2	8,018	-0.03%
2024/07/11	5	51.70	1	51.80	51.70	4	7,984	0.05%
2024/07/10	14	52.61	3	53.30	52.80	11	7,949	0.14%
2024/07/09	19	51.92	5	53.12	50.80	14	7,843	0.18%
2024/07/08	39.3	54.68	23.1	57.36	53.00	16.3	7,638	0.21%
2024/07/05	19.1	55.75	101.1	57.84	58.30	-82.1	7,184	-1.14%	大賣/
2024/07/04	92	55.97	44.2	55.94	53.20	47.8	6,857	0.70%
2024/07/03	0	0.00	12.2	51.98	52.30	-12.2	6,218	-0.20%
2024/07/02	8	47.55	4	47.95	47.55	4	6,090	0.07%
2024/07/01	22.2	48.56	61.5	48.40	48.70	-39.3	6,071	-0.65%
2024/06/28	55	47.13	19.1	46.78	47.80	36	5,895	0.61%
2024/06/27	2.1	44.35	3	44.00	44.00	-0.9	5,749	-0.02%
2024/06/26	0	0.00	2	45.30	44.80	-2	5,797	-0.03%
2024/06/25	3.1	44.74	2	44.88	45.30	1.1	5,859	0.02%
2024/06/24	2	45.28	2	45.40	44.65	0	5,950	0.00%
2024/06/21	1.1	43.90	1	43.50	44.10	0.1	6,363	0.00%
2024/06/20	0.2	44.06	0	0.00	44.25	0.2	6,394	0.00%
2024/06/19	19	44.77	17	44.33	43.95	2	6,442	0.03%
2024/06/18	1	44.30	1	44.25	44.25	0	6,430	0.00%
2024/06/17	4	44.17	3	44.53	44.70	1	6,428	0.02%
2024/06/14	0.4	44.00	0	0.00	43.85	0.4	6,399	0.01%
2024/06/13	7	45.01	1	44.95	44.45	6	6,374	0.09%
2024/06/12	2.1	43.67	3	44.15	44.30	-0.9	6,320	-0.01%
2024/06/11	1.6	44.58	1	44.50	44.60	0.6	6,287	0.01%
2024/06/07	1.2	45.94	0	0.00	46.20	1.2	6,259	0.02%
2024/06/06	19.3	47.05	18	47.16	46.05	1.3	6,219	0.02%
2024/06/05	34.2	50.71	35	50.20	48.60	-0.8	6,277	-0.01%
2024/06/04	4	53.03	17.4	53.96	54.00	-13.4	5,979	-0.22%
2024/06/03	12	48.50	19.2	48.67	49.15	-7.2	6,451	-0.11%
2024/05/31	22	46.16	1	45.43	44.70	21	6,754	0.31%
2024/05/30	3.1	45.86	3	45.45	44.70	0.1	6,765	0.00%
2024/05/29	16	47.53	7.1	47.39	46.75	8.9	7,037	0.13%
2024/05/28	14.1	46.79	16	46.67	45.40	-1.9	6,810	-0.03%
2024/05/27	18	44.88	11	44.71	45.25	7	6,687	0.10%
2024/05/24	1	41.10	0	0.00	42.65	1	6,407	0.02%
2024/05/23	5	42.49	15.4	42.48	41.95	-10.4	6,408	-0.16%
2024/05/22	20	42.83	24.4	43.28	43.35	-4.4	6,408	-0.07%
2024/05/21	7	40.62	6	39.48	40.75	1	6,446	0.02%
2024/05/20	6	38.85	5	39.46	38.55	1	6,384	0.02%
2024/05/17	19	41.27	19	40.33	40.00	0	6,352	0.00%
2024/05/16	14	39.57	1	38.85	40.75	13	6,019	0.22%
2024/05/15	0	0.00	18	37.49	37.05	-18	5,934	-0.30%
2024/05/13	0	37.90	2	37.50	37.30	-2	5,929	-0.03%
2024/05/10	0	0.00	1	37.60	38.10	-1	5,923	-0.02%
2024/05/09	0.1	38.15	0	0.00	37.85	0.1	5,913	0.00%
2024/05/08	1	38.00	1	38.05	38.25	0	5,900	0.00%
2024/05/07	1.1	38.39	2	37.48	38.20	-1	5,878	-0.02%
2024/05/06	12	37.94	40	37.89	37.25	-28	5,853	-0.48%
2024/05/03	1	36.25	0	0.00	36.05	1	5,918	0.02%
2024/05/02	0	36.75	47.4	36.47	36.65	-47.3	5,942	-0.80%
2024/04/26	1	36.50	0.5	36.65	36.70	0.5	5,967	0.01%
2024/04/25	0.1	36.20	0.1	36.50	36.00	0	5,954	0.00%
2024/04/23	0	0.00	2	36.10	35.90	-2	5,933	-0.03%
2024/04/22	0	0.00	1.1	35.98	35.45	-1.1	5,930	-0.02%
2024/04/19	2.1	37.17	0.1	37.90	36.75	1.9	5,915	0.03%
2024/04/18	13.2	38.42	1	38.50	37.75	12.2	5,896	0.21%
2024/04/17	1	39.20	1	39.30	38.75	0	5,882	0.00%
2024/04/16	1.2	39.27	0.3	38.90	38.60	0.9	5,885	0.02%
2024/04/15	2.1	41.17	0.1	40.84	40.50	2.1	5,878	0.03%
2024/04/12	1.1	42.20	3.3	42.78	42.80	-2.2	5,859	-0.04%
2024/04/11	11	42.03	2.2	41.85	42.00	8.8	5,832	0.15%
2024/04/10	4.2	44.07	1	44.00	43.90	3.2	5,772	0.06%
2024/04/09	63	44.08	2	43.75	43.70	61	5,767	1.06%
2024/04/08	7.1	44.70	16	44.26	44.30	-8.9	5,749	-0.16%
2024/04/03	2	45.00	18	44.89	44.60	-16	5,735	-0.28%
2024/04/02	19	45.84	7	46.15	45.00	12	5,733	0.21%
2024/04/01	9	45.29	9	45.22	44.60	0	5,630	0.00%
2024/03/29	14.2	45.13	2.5	44.36	43.40	11.7	5,542	0.21%
2024/03/28	8.4	44.36	2	43.55	44.65	6.4	5,483	0.12%
2024/03/27	6.1	44.76	8	44.50	45.45	-1.9	5,406	-0.03%
2024/03/26	44.4	48.77	23.3	48.82	46.20	21.1	5,295	0.40%
2024/03/25	4.5	51.28	3.7	51.14	51.10	0.8	4,849	0.02%
2024/03/22	6.5	50.43	0.8	49.98	50.70	5.7	4,833	0.12%
2024/03/21	8	47.56	0	0.00	47.80	8	4,780	0.17%
2024/03/20	0.5	45.71	10.1	44.81	45.05	-9.6	4,796	-0.20%
2024/03/19	0.2	47.33	11	47.30	47.05	-10.8	4,847	-0.22%
2024/03/18	1.1	47.43	1	47.40	47.90	0.1	4,975	0.00%
2024/03/15	1	46.55	66	47.72	46.55	-65	5,080	-1.28%
2024/03/14	1	49.50	4	48.79	49.35	-3	5,140	-0.06%
2024/03/13	1.1	47.19	18	47.14	49.00	-16.9	5,148	-0.33%
2024/03/12	10.1	49.28	4.6	49.68	49.70	5.5	5,181	0.11%
2024/03/11	37	53.69	4	52.63	51.50	33	5,293	0.62%
2024/03/08	18.1	52.24	9	51.42	50.90	9.1	5,071	0.18%
2024/03/07	45	53.91	53	52.78	52.80	-8	4,889	-0.16%
2024/03/06	71	50.17	36	50.92	52.20	35	4,241	0.83%
2024/03/05	4	46.59	3.1	47.18	47.50	0.9	3,711	0.02%
2024/03/04	11.1	42.46	22.5	42.76	43.20	-11.5	3,668	-0.31%
2024/03/01	5	38.81	13.1	39.07	39.30	-8.1	3,368	-0.24%
2024/02/29	13.1	38.77	28	37.90	39.00	-14.9	3,325	-0.45%
2024/02/27	1	36.25	4	36.35	36.30	-3	3,511	-0.09%
2024/02/26	26	36.98	14	37.00	36.75	12	4,034	0.30%
2024/02/23	20	37.60	29	37.61	36.95	-9	4,044	-0.22%
2024/02/22	38	38.50	9.1	38.27	38.55	28.9	4,027	0.72%
2024/02/02	0	0.00	2	33.53	33.70	-2	6,406	-0.03%
2024/02/01	1	33.45	1	33.55	33.30	0	6,452	0.00%
2024/01/29	2	33.90	2	34.10	34.20	0	6,656	0.00%
2024/01/26	5	34.76	10.5	34.98	34.25	-5.5	6,775	-0.08%
2024/01/25	1	33.80	0	0.00	33.00	1	6,958	0.01%
2024/01/23	1	32.60	0	0.00	32.75	1	7,576	0.01%
2024/01/22	4	32.61	0	0.00	32.45	4	7,686	0.05%
2024/01/15	1	32.80	1	32.80	32.70	0	7,781	0.00%
2024/01/12	1	32.70	0	0.00	32.60	1	7,803	0.01%
2024/01/09	0	33.45	3	33.63	34.00	-3	7,840	-0.04%
2024/01/08	2	34.35	12	34.15	33.40	-10	7,849	-0.13%
2024/01/04	1	34.80	0	0.00	34.40	1	7,889	0.01%
2024/01/03	1	34.40	2	34.55	34.50	-1	7,950	-0.01%
2024/01/02	3	35.60	1	35.20	35.05	2	8,221	0.02%
2023/12/29	2	36.37	1	36.00	36.00	1	8,823	0.01%
2023/12/27	6	36.15	0.6	35.95	36.15	5.4	9,598	0.06%
2023/12/26	0	35.70	0	0.00	35.65	0	9,654	0.00%
2023/12/25	2	35.90	15	35.84	35.30	-13	9,755	-0.13%
2023/12/22	0	35.70	2	35.70	35.60	-2	9,767	-0.02%
2023/12/21	4	35.85	1	35.60	35.70	3	9,797	0.03%
2023/12/20	0	35.90	0	0.00	36.05	0	9,829	0.00%
2023/12/19	11	35.32	1	35.45	35.20	10	9,925	0.10%
2023/12/18	0	36.10	1.1	36.23	36.00	-1.1	10,096	-0.01%
2023/12/15	0.3	36.44	13	36.54	36.25	-12.7	10,228	-0.12%
2023/12/14	1	37.99	0	0.00	37.20	1	10,270	0.01%
2023/12/13	13	37.62	6	37.77	38.10	7	10,327	0.07%
2023/12/12	16.2	37.28	12.3	37.92	36.70	4	10,205	0.04%
2023/12/11	7	39.14	6.1	39.74	38.70	0.9	10,107	0.01%
2023/12/08	1	38.90	1	39.05	38.95	0	10,134	0.00%
2023/12/07	3.1	39.82	2	38.95	38.65	1.1	10,177	0.01%
2023/12/06	3.1	39.98	3	40.30	39.85	0.1	10,092	0.00%
2023/12/05	6.2	39.75	1	40.35	39.80	5.2	9,913	0.05%
2023/12/04	6	40.36	13	40.08	39.80	-7	9,798	-0.07%
2023/12/01	2	38.95	10	38.70	38.95	-8	9,645	-0.08%
2023/11/30	4	38.30	6	38.31	38.60	-2	9,605	-0.02%
2023/11/29	1.1	39.22	6	39.35	38.95	-4.9	9,511	-0.05%
2023/11/28	3.9	39.26	0	0.00	39.40	3.9	9,429	0.04%
2023/11/27	28.1	39.01	5	39.11	39.25	23.1	9,361	0.25%
2023/11/24	39	39.92	23	39.86	40.30	16	9,279	0.17%
2023/11/22	5	38.31	52	38.46	38.25	-47	8,297	-0.57%
2023/11/21	45	38.16	89	38.75	38.15	-44	8,215	-0.54%
2023/11/20	17.1	37.88	13	37.93	37.80	4.1	8,067	0.05%
2023/11/17	32.1	38.36	66	38.78	38.20	-33.9	7,939	-0.43%
2023/11/16	159	40.16	47	40.63	39.00	112	7,643	1.47%	大買/鉅額交易
2023/11/15	33	37.99	31	38.36	39.35	2	6,398	0.03%
2023/11/14	21	36.42	37	36.56	35.80	-16	5,913	-0.27%
2023/11/13	11	34.01	17	33.95	34.40	-6	5,439	-0.11%
2023/11/10	25	33.26	16	33.19	33.25	9	5,334	0.17%
2023/11/09	10	32.82	15	32.62	32.60	-5	5,220	-0.10%
2023/11/08	5	33.63	11	33.48	33.35	-6	5,172	-0.12%
2023/11/07	36	33.93	29	33.53	33.50	7	5,124	0.14%
2023/11/06	20	33.37	16	33.44	33.55	4	5,027	0.08%
2023/11/03	22	34.71	23	34.61	34.80	-1	4,930	-0.02%
2023/11/02	54	34.74	29	34.87	35.60	25	4,784	0.52%
2023/11/01	35	34.31	61	34.69	34.75	-26	4,479	-0.58%
2023/10/31	36	33.10	11	33.12	32.80	25	4,077	0.61%
2023/10/30	2	35.18	68	34.88	35.90	-66	3,788	-1.74%
2023/10/27	0	0.00	94	32.27	32.65	-94	3,665	-2.56%
2023/10/26	0	0.00	2	29.85	29.70	-2	3,624	-0.06%
2023/10/25	4	31.06	0	0.00	31.10	4	3,590	0.11%
2023/10/24	2	29.58	0	0.00	30.50	2	3,562	0.06%
2023/10/23	7	29.26	1	29.50	28.95	6	3,532	0.17%
2023/10/20	1	28.70	18	28.90	28.75	-17	3,515	-0.48%
2023/10/19	6	29.98	102	30.02	30.00	-96	3,484	-2.76%	大賣/
2023/10/18	0	0.00	6	30.54	30.50	-6	3,460	-0.17%
2023/10/17	12	31.89	0	0.00	31.40	12	3,431	0.35%
2023/10/16	0	0.00	10	31.55	31.85	-10	3,396	-0.29%
2023/10/13	10	32.63	1	32.35	32.35	9	3,359	0.27%
2023/10/12	3	32.63	2	32.90	33.00	1	3,334	0.03%
2023/10/11	54	33.09	9	32.57	32.50	45	3,289	1.37%
2023/10/06	199	34.37	14	34.09	34.25	185	3,221	5.74%	大買/鉅額交易
2023/10/05	186	36.11	154.8	36.25	35.85	31.2	2,924	1.07%	大買/大賣/
2023/10/04	31	33.51	21.3	33.59	34.80	9.8	2,300	0.42%
2023/10/03	44	31.63	30	31.61	31.65	14	1,848	0.76%
2023/10/02	2	29.08	26	29.50	29.90	-24	1,454	-1.65%
2023/09/28	9	26.65	4.6	27.13	27.20	4.4	1,369	0.32%
2023/09/27	1	25.00	0	0.00	24.75	1	1,249	0.08%
2023/09/26	1	24.85	0	0.00	24.65	1	1,233	0.08%
2023/09/25	7	26.02	18	25.82	25.35	-11	1,193	-0.92%
2023/09/22	11	26.47	12	26.53	26.65	-1	1,142	-0.09%
2023/09/21	24	26.80	29.1	27.26	26.90	-5.1	1,032	-0.49%
2023/09/20	19.1	26.48	11	26.54	26.40	8.1	820	0.99%
2023/09/19	0	0.00	3	24.92	24.95	-3	677	-0.44%
2023/09/18	5	24.68	11	24.77	25.40	-6	590	-1.02%
2023/09/14	1	23.35	1	23.55	23.20	0	446	0.00%
2023/09/13	12	23.00	10	23.18	23.35	2	427	0.47%
2023/09/12	0	0.00	5	22.42	22.90	-5	318	-1.57%
2023/09/04	0	21.30	0	0.00	21.15	0	257	0.00%
2023/08/15	1	19.90	0	0.00	19.95	1	304	0.33%
2023/08/11	1	20.15	0	0.00	20.30	1	303	0.33%
2023/08/07	0	0.00	2	20.80	21.05	-2	335	-0.60%
2023/07/24	0	20.85	0	0.00	20.70	0	787	0.00%
2023/07/18	0	0.00	1	21.60	21.30	-1	796	-0.13%
2023/07/13	0	20.85	0	0.00	20.70	0	800	0.00%
2023/07/11	1	21.15	0	0.00	21.20	1	792	0.13%
2023/07/10	0	21.45	0	0.00	21.35	0	794	0.00%
2023/07/07	1	21.60	0	0.00	21.60	1	795	0.13%
2023/07/05	1	22.10	1	22.15	22.05	0	797	0.00%
2023/07/04	1	22.10	0	0.00	22.20	1	799	0.13%
2023/06/28	1	21.80	0	0.00	21.75	1	785	0.13%
2023/06/27	1	21.80	0.3	22.00	21.80	0.7	785	0.09%
2023/06/20	0	0.00	1.4	21.91	21.75	-1.4	779	-0.18%
2023/06/19	0	0.00	1	22.00	21.95	-1	778	-0.13%
2023/06/15	1	22.40	0	0.00	22.20	1	775	0.13%
2023/06/06	2	22.15	2	21.90	22.15	0	776	0.00%
2023/06/01	1	21.80	0	0.00	21.95	1	772	0.13%
2023/05/31	0.3	21.80	0	0.00	21.95	0.3	774	0.04%
2023/05/30	0.5	21.80	0	0.00	21.85	0.5	771	0.07%
2023/05/29	0	0.00	1	21.75	21.90	-1	768	-0.13%
2023/05/24	0	0.00	2	21.60	21.70	-2	765	-0.26%
2023/05/23	2	21.60	0	0.00	21.60	2	766	0.26%
2023/05/16	1	21.20	0	0.00	21.20	1	769	0.13%
2023/05/12	1	20.95	1	21.05	21.00	0	768	0.00%
2023/05/11	0	0.00	2	21.20	20.90	-2	764	-0.26%
2023/05/09	0	0.00	1	22.10	22.10	-1	731	-0.14%
2023/05/08	1.1	22.56	0	0.00	22.50	1.1	718	0.15%
2023/05/05	0	0.00	1	22.65	22.65	-1	703	-0.14%
2023/05/03	6	23.57	5	23.77	22.95	1	656	0.15%
2023/04/28	3	23.25	0	0.00	23.15	3	301	0.99%
2023/04/26	0	0.00	2	22.50	22.90	-2	306	-0.65%
2023/04/25	1	22.95	0	0.00	22.75	1	306	0.33%
2023/04/20	1	23.65	0	0.00	23.65	1	300	0.33%
2023/04/19	0	0.00	4	24.20	24.00	-4	300	-1.33%
2023/04/17	1	23.70	0	0.00	23.75	1	289	0.34%
2023/04/14	1	24.05	0	0.00	23.90	1	289	0.34%
2023/04/13	2	24.30	0	0.00	24.25	2	288	0.69%
2023/04/11	0	24.25	0	0.00	24.10	0	285	0.00%
2023/03/20	0.2	22.75	0	0.00	22.90	0.2	390	0.05%
2023/02/16	0	23.50	0	0.00	23.50	0	788	0.00%
2023/02/15	0.1	22.51	0	0.00	22.90	0.1	799	0.01%
2023/02/08	0	0.00	1	23.60	23.60	-1	799	-0.13%
2023/02/02	0	0.00	1	23.35	23.45	-1	789	-0.13%
2022/12/30	0	0.00	1	22.20	22.20	-1	794	-0.13%
2022/12/29	2	22.55	1	22.45	22.45	1	800	0.12%
2022/12/28	2	22.38	0	0.00	22.25	2	843	0.24%
2022/12/23	1	22.70	1	22.60	22.60	0	884	0.00%
2022/12/22	0	0.00	2	22.40	22.40	-2	880	-0.23%
2022/12/16	1	23.05	1	23.20	22.85	0	892	0.00%
2022/12/15	3	23.43	2	23.43	23.40	1	890	0.11%
2022/12/14	5	23.87	13	23.95	23.60	-8	886	-0.90%
2022/12/09	0	0.00	1	23.05	22.90	-1	816	-0.12%
2022/12/08	2	22.80	1	22.70	23.05	1	823	0.12%
2022/12/07	2	22.73	1	22.95	22.55	1	831	0.12%
2022/12/06	2	23.10	0.1	23.00	22.90	2	849	0.23%
2022/12/05	0	0.00	1	23.45	23.45	-1	891	-0.11%
2022/12/02	2.1	23.22	0	0.00	23.10	2.1	941	0.22%
2022/12/01	0	0.00	1	23.90	23.85	-1	951	-0.11%
2022/11/30	1	23.15	0	0.00	23.20	1	931	0.11%
2022/11/29	2	23.63	1.1	24.13	23.50	1	938	0.10%
2022/11/28	3.1	24.01	1	24.60	24.25	2.1	927	0.22%
2022/11/25	3	23.48	1	23.65	24.30	2	799	0.25%
2022/11/17	1	22.15	0	0.00	22.30	1	755	0.13%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/08	1	21.00	0	0.00	20.60	1	711	0.14%
2022/10/21	2	19.10	2	19.35	19.25	0	735	0.00%
2022/10/20	2	19.60	2	19.60	19.60	0	735	0.00%
2022/10/12	2	20.00	0	0.00	20.10	2	736	0.27%
2022/10/05	0	0.00	3	22.77	21.60	-3	730	-0.41%
2022/10/04	2	21.35	0	0.00	21.35	2	688	0.29%
2022/09/30	1	19.50	0	0.00	19.65	1	647	0.15%
2022/09/28	2	19.65	0	0.00	19.30	2	650	0.31%
2022/09/27	0	0.00	1	20.40	20.55	-1	647	-0.15%
2022/09/26	1	20.90	0	0.00	20.20	1	651	0.15%
2022/09/23	1	21.75	0	0.00	21.65	1	653	0.15%
2022/09/22	0	0.00	10	21.75	22.40	-10	656	-1.52%
2022/09/14	1	23.65	0	0.00	23.75	1	657	0.15%
2022/09/13	2	24.38	0	0.00	24.15	2	655	0.31%
2022/09/12	0	0.00	2	25.75	24.90	-2	650	-0.31%
2022/09/08	1	24.60	2.1	24.73	24.90	-1.1	610	-0.17%
2022/09/07	4	23.96	0.1	23.50	23.20	4	557	0.71%
2022/08/19	0.1	23.45	0	0.00	23.25	0.1	553	0.02%
2022/07/12	1	19.50	0	0.00	19.55	1	3,627	0.03%
2022/07/07	0	0.00	2	20.45	20.50	-2	3,630	-0.06%
2022/07/06	0	0.00	1	20.15	19.80	-1	3,636	-0.03%
2022/06/30	2	21.45	0	0.00	21.45	2	3,711	0.05%
2022/06/23	2	21.60	0	0.00	21.60	2	3,986	0.05%
2022/06/22	1	22.05	0	0.00	21.85	1	3,986	0.03%
2022/06/10	0.2	25.38	0	0.00	25.30	0.2	3,970	0.01%
2022/06/09	1	26.05	1	25.65	25.65	0	3,982	0.00%
2022/06/08	2	26.15	2	26.33	26.25	0	3,974	0.00%
2022/05/27	0	0.00	0.1	25.55	25.40	-0.1	3,915	0.00%
2022/05/26	0	0.00	1	25.10	25.00	-1	3,908	-0.03%
2022/05/25	0	0.00	1	25.40	25.20	-1	3,909	-0.03%
2022/05/20	0	0.00	1.8	26.34	26.05	-1.8	3,916	-0.05%
2022/05/19	7	26.94	5	26.57	25.80	2	3,907	0.05%
2022/05/18	5	26.30	1	26.15	26.15	4	3,836	0.10%
2022/05/16	1	25.35	0	0.00	25.35	1	3,820	0.03%
2022/05/13	1.1	24.48	1	24.85	25.35	0.1	3,815	0.00%
2022/05/12	0	0.00	1	25.45	24.20	-1	3,798	-0.03%
2022/05/11	9	27.92	3	27.28	26.75	6	3,771	0.16%
2022/05/09	0	0.00	10	27.40	27.85	-10	3,704	-0.27%
2022/05/06	10	28.00	0	0.00	28.00	10	3,686	0.27%
2022/05/05	0	0.00	4	28.30	28.65	-4	3,680	-0.11%
2022/05/04	1	27.60	0	0.00	28.25	1	3,661	0.03%
2022/05/03	2	28.65	1	28.00	28.00	1	3,645	0.03%
2022/04/29	1	29.15	0	0.00	29.10	1	3,632	0.03%
2022/04/28	3	29.93	2	29.63	30.00	1	3,512	0.03%
2022/04/27	11	30.65	10.4	30.29	30.25	0.6	3,448	0.02%
2022/04/26	34	32.42	39	32.37	30.15	-5	3,302	-0.15%
2022/04/25	41	34.82	32	34.89	32.15	9	2,950	0.30%
2022/04/22	18	31.70	31	33.07	33.80	-13	2,202	-0.59%
2022/04/21	21	31.11	24	31.24	30.75	-3	1,912	-0.16%
2022/04/20	8	29.18	5	29.56	29.90	3	1,712	0.18%
2022/04/19	11	28.93	12	29.44	30.35	-1	1,600	-0.06%
2022/04/18	1.2	27.60	2	27.43	27.60	-0.8	1,408	-0.06%
2022/04/15	0	25.25	0	0.00	25.10	0	1,437	0.00%
2022/04/07	0	28.35	0	0.00	28.20	0	2,417	0.00%
2022/04/06	7	29.00	4	29.38	29.00	3	2,780	0.11%
2022/04/01	3	28.90	2	28.75	28.30	1	3,155	0.03%
2022/03/31	0	27.80	0	0.00	27.80	0	3,413	0.00%
2022/03/30	6	27.60	0	0.00	27.60	6	3,643	0.16%
2022/03/29	3	28.27	2	28.20	28.00	1	3,754	0.03%
2022/03/28	7	27.54	7	28.66	28.70	0	3,664	0.00%
2022/03/23	0.2	26.30	0	0.00	26.30	0.2	3,578	0.01%
2022/03/18	1.1	25.51	0	0.00	25.95	1.1	3,579	0.03%
2022/03/14	1	25.15	1	25.00	25.00	0	3,585	0.00%
2022/03/10	0	0.00	0.6	26.20	26.40	-0.6	3,573	-0.02%
2022/03/09	1	25.55	0	0.00	25.25	1	3,569	0.03%
2022/03/04	1	26.85	0	0.00	26.95	1	3,572	0.03%
2022/03/03	1	27.40	0	0.00	27.40	1	3,634	0.03%
2022/02/22	0	0.00	2	28.05	28.05	-2	3,698	-0.05%
2022/02/16	2	30.00	0	0.00	29.65	2	3,692	0.05%
2022/02/14	1	29.90	3	29.92	29.90	-2	3,686	-0.05%
2022/02/11	0	0.00	1	30.60	30.60	-1	3,680	-0.03%
2022/02/10	3	30.57	0	30.55	30.75	3	3,678	0.08%
2022/02/09	1	31.65	0	0.00	31.65	1	3,669	0.03%
2022/01/24	1	31.00	0	0.00	32.00	1	3,654	0.03%
2022/01/21	0	0.00	17	32.64	32.00	-17	3,640	-0.47%
2022/01/20	0	0.00	1	32.60	32.60	-1	3,630	-0.03%
2022/01/19	23	33.47	11	33.48	33.30	12	3,613	0.33%
2022/01/18	0	0.00	2	32.80	32.45	-2	3,561	-0.06%
2022/01/17	2	33.00	0	0.00	33.00	2	3,541	0.06%
2022/01/12	7	33.05	2	33.60	33.20	5	3,504	0.14%
2022/01/11	3	34.72	2	33.70	33.70	1	3,457	0.03%
2022/01/10	1	34.95	1	35.40	34.00	0	3,372	0.00%
2022/01/07	2	36.30	3	35.48	35.15	-1	3,310	-0.03%
2022/01/06	3	36.00	14	36.12	37.15	-11	3,281	-0.34%
2022/01/05	18	35.28	19	35.21	37.60	-1	3,478	-0.03%
2022/01/04	22	34.70	30	34.70	34.70	-8	3,098	-0.26%
2022/01/03	3	32.58	3	32.28	31.55	0	3,040	0.00%
2021/12/30	7	31.51	11	32.16	32.00	-4	2,923	-0.14%
2021/12/29	10.1	33.46	10	33.33	32.80	0.1	2,834	0.00%
2021/12/28	24	33.41	19	33.33	33.55	5	2,457	0.20%
2021/12/27	30	29.92	14.1	30.04	30.50	16	2,038	0.78%
2021/12/24	3	29.00	8.7	29.66	30.00	-5.7	1,708	-0.33%
2021/12/23	3.1	26.70	4	26.84	27.30	-0.9	1,492	-0.06%
2021/12/14	1	24.40	0	0.00	24.35	1	1,929	0.05%
2021/12/09	0.1	25.15	0	0.00	25.50	0.1	2,161	0.00%
2021/12/07	2	24.85	0	0.00	24.85	2	2,169	0.09%
2021/12/02	0	0.00	3	24.92	24.70	-3	2,165	-0.14%
2021/12/01	0	0.00	2	25.25	25.15	-2	2,159	-0.09%
2021/11/30	0	0.00	1	25.20	25.10	-1	2,165	-0.05%
2021/11/29	8	26.11	4	25.43	25.10	4	2,161	0.19%
2021/11/26	4	25.46	1	26.05	26.00	3	2,107	0.14%
2021/11/22	4	25.50	1	25.45	25.55	3	2,208	0.14%
2021/11/19	1	25.60	0	0.00	25.40	1	2,196	0.05%
2021/11/17	0	0.00	0.2	26.80	26.60	-0.2	2,221	-0.01%
2021/11/12	0	0.00	3	27.30	27.20	-3	2,338	-0.13%
2021/11/11	0	0.00	2	27.45	27.40	-2	2,365	-0.08%
2021/11/09	1	27.50	0	0.00	27.40	1	2,388	0.04%
2021/11/05	0.2	27.36	0	0.00	27.35	0.2	2,547	0.01%
2021/11/04	1	27.80	0.8	27.40	27.80	0.2	2,583	0.01%
2021/11/02	0	0.00	0.5	28.10	27.20	-0.5	2,609	-0.02%
2021/11/01	3	27.80	0	0.00	27.50	3	2,609	0.11%
2021/10/29	1	27.50	1	27.15	27.15	0	2,650	0.00%
2021/10/28	1	27.70	1.2	28.06	27.70	-0.2	2,657	-0.01%
2021/10/26	0	0.00	2.2	27.29	27.15	-2.2	2,683	-0.08%
2021/10/22	0.4	26.50	0	0.00	26.55	0.4	2,724	0.01%
2021/10/21	1	26.30	0	0.00	27.35	1	2,756	0.04%
2021/10/20	2.1	25.70	1	26.30	26.30	1.1	2,785	0.04%
2021/10/18	0	0.00	1	24.50	24.40	-1	2,792	-0.04%
2021/10/15	0.2	24.40	0	0.00	24.70	0.2	2,801	0.01%
2021/10/14	1	25.00	3.8	24.12	24.15	-2.8	2,784	-0.10%
2021/10/13	11	27.75	11	27.10	26.50	0	2,712	0.00%
2021/10/12	1	27.10	0	0.00	27.10	1	2,353	0.04%
2021/09/29	0	27.25	0	0.00	26.05	0	2,348	0.00%
2021/09/28	0	0.00	16	27.94	27.85	-16	2,325	-0.69%
2021/09/24	0	29.00	0	0.00	29.00	0	2,361	0.00%
2021/09/17	0	0.00	0	30.65	30.50	0	2,370	0.00%
2021/09/15	10	31.10	19	30.83	30.85	-9	2,371	-0.38%
2021/09/14	13	30.66	16	31.00	31.00	-3	2,367	-0.13%
2021/09/09	11	30.80	18	30.78	31.00	-7	2,295	-0.30%
2021/09/08	5	28.80	0.1	29.80	29.80	4.9	1,997	0.25%
2021/09/06	0	0.00	3	28.65	27.45	-3	1,919	-0.16%
2021/08/30	0	28.90	6	28.72	28.95	-6	1,794	-0.33%
2021/08/25	1	28.90	0	0.00	28.70	1	1,880	0.05%
2021/08/24	1	28.15	0	0.00	28.00	1	1,923	0.05%
2021/08/23	0	0.00	60	28.45	28.60	-60	1,939	-3.09%
2021/08/19	4	27.93	0	0.00	27.05	4	1,963	0.20%
2021/08/18	3	27.25	3	28.00	28.85	0	1,962	0.00%
2021/08/17	0	0.00	3	28.00	27.65	-3	1,982	-0.15%
2021/08/16	4	28.75	0	0.00	29.15	4	2,018	0.20%
2021/08/13	1	29.60	8	29.00	29.00	-7	2,071	-0.34%
2021/08/11	6	30.58	2	30.90	30.20	4	2,587	0.15%
2021/08/10	2	30.81	1	30.95	30.80	1	2,992	0.03%
2021/08/09	18	32.17	9	31.85	31.55	9	3,314	0.27%
2021/08/06	2	34.20	0	0.00	34.10	2	3,516	0.06%
2021/08/05	7	35.46	0	0.00	35.25	7	3,580	0.20%
2021/08/03	0	0.00	2	35.00	36.65	-2	3,774	-0.05%
2021/08/02	3	35.58	0	0.00	35.20	3	3,658	0.08%
2021/07/30	6	35.70	3	35.93	35.20	3	3,707	0.08%
2021/07/29	3	35.00	0	0.00	35.00	3	3,693	0.08%
2021/07/28	2	36.58	0	0.00	35.10	2	3,714	0.05%
2021/07/26	0	0.00	5	37.93	37.55	-5	3,826	-0.13%
2021/07/23	0	38.00	0	0.00	37.70	0	3,811	0.00%
2021/07/22	2	39.30	6	39.05	39.20	-4	3,843	-0.10%
2021/07/21	0	0.00	12	38.86	38.80	-12	3,868	-0.31%
2021/07/20	0	0.00	2	39.28	39.15	-2	3,889	-0.05%
2021/07/19	0	0.00	1	40.70	40.45	-1	3,879	-0.03%
2021/07/16	0	0.00	1	41.30	40.90	-1	3,962	-0.03%
2021/07/15	13	40.84	0	0.00	41.45	13	3,964	0.33%
2021/07/14	0	0.00	5	40.48	40.35	-5	3,971	-0.13%
2021/07/13	0	0.00	3	40.45	40.30	-3	4,030	-0.07%
2021/07/12	0	0.00	5	39.73	39.95	-5	4,051	-0.12%
2021/07/06	5	40.85	0	0.00	40.30	5	4,367	0.11%
2021/07/05	1	40.45	0	0.00	40.85	1	4,442	0.02%
2021/07/01	1	39.95	3	40.00	40.00	-2	4,621	-0.04%
2021/06/30	0	0.00	16	40.16	40.30	-16	4,965	-0.32%
2021/06/28	0	0.00	2	40.60	40.85	-2	5,212	-0.04%
2021/06/25	0	0.00	1	41.20	41.05	-1	5,267	-0.02%
2021/06/23	3	40.18	10	40.01	40.20	-7	5,556	-0.13%
2021/06/22	2	39.95	5	39.90	39.80	-3	5,577	-0.05%
2021/06/21	3	40.03	0	0.00	39.85	3	5,636	0.05%
2021/06/18	6	40.75	0	0.00	40.70	6	5,766	0.10%
2021/06/16	3	40.37	0	0.00	40.30	3	5,909	0.05%
2021/06/15	1	41.30	0	0.00	41.35	1	5,947	0.02%
2021/06/11	1	41.75	0	0.00	41.80	1	5,998	0.02%
2021/06/10	1	42.05	1.3	42.22	42.10	-0.3	6,036	-0.01%
2021/06/09	5	42.50	0	0.00	41.75	5	6,056	0.08%
2021/06/07	1	42.65	18	42.70	42.50	-17	6,168	-0.28%
2021/06/04	11	44.52	1	44.30	44.00	10	6,159	0.16%
2021/06/03	2	44.40	0	0.00	44.40	2	6,171	0.03%
2021/06/02	10	44.15	0	0.00	44.20	10	6,186	0.16%
2021/06/01	14	44.61	2	44.78	44.70	12	6,183	0.19%
2021/05/31	0	0.00	3	43.37	43.60	-3	6,152	-0.05%
2021/05/28	0	0.00	5	43.25	43.30	-5	6,155	-0.08%
2021/05/26	3	43.60	20	44.00	43.80	-17	6,163	-0.28%
2021/05/25	21	43.30	12	43.19	43.05	9	6,161	0.15%
2021/05/24	7	44.68	4	44.83	43.85	3	6,157	0.05%
2021/05/21	10	43.87	18	43.94	43.95	-8	6,168	-0.13%
2021/05/20	26	45.41	20	44.49	43.95	6	6,150	0.10%
2021/05/19	31	48.80	29	48.41	46.70	2	5,957	0.03%
2021/05/18	19	49.08	17	48.67	48.00	2	5,696	0.04%
2021/05/17	30	48.36	24	47.95	48.45	6	5,364	0.11%
2021/05/14	19	44.23	7.2	43.78	44.05	11.8	5,053	0.23%
2021/05/13	1	40.50	2	40.98	42.15	-1	4,831	-0.02%
2021/05/12	1	40.85	7	39.01	38.35	-6	4,786	-0.13%
2021/05/11	2.1	40.72	26	39.73	40.00	-23.9	4,733	-0.50%
2021/05/10	2	42.80	1	42.60	42.80	1	4,823	0.02%
2021/05/07	0.1	43.50	0	0.00	43.40	0.1	4,885	0.00%
2021/05/06	1	44.40	6	44.20	43.75	-5	4,975	-0.10%
2021/05/05	0	0.00	1	45.00	43.80	-1	5,101	-0.02%
2021/05/04	16	44.52	7	43.23	44.10	9	5,669	0.16%
2021/05/03	2	47.70	2	47.55	46.60	0	6,026	0.00%
2021/04/29	3	48.18	2	48.78	47.75	1	6,040	0.02%
2021/04/28	7	49.19	7	48.31	48.00	0	6,127	0.00%
2021/04/27	3	47.92	2	48.12	48.20	1	6,175	0.02%
2021/04/23	3	47.13	4	46.75	47.20	-1	6,205	-0.02%
2021/04/22	1	49.05	10	47.89	46.65	-9	6,265	-0.14%
2021/04/21	5	48.68	8	48.69	48.60	-3	6,222	-0.05%
2021/04/20	3	49.83	1.1	49.17	49.25	2	6,226	0.03%
2021/04/19	6	49.87	3	50.43	50.10	3	6,235	0.05%
2021/04/16	11	50.21	3	50.27	49.60	8	6,242	0.13%
2021/04/15	4	49.11	3	49.28	49.40	1	6,252	0.02%
2021/04/14	7	49.12	7	49.43	49.05	0	6,336	0.00%
2021/04/13	12	51.49	5.2	53.40	50.10	6.8	6,449	0.11%
2021/04/09	5	50.50	1	50.90	50.50	4	6,338	0.06%
2021/04/08	4.1	51.80	0	0.00	51.80	4.1	6,406	0.06%
2021/04/07	19	51.21	6	51.62	51.70	13	6,357	0.20%
2021/04/06	25.2	52.27	26	50.92	52.30	-0.9	6,261	-0.01%
2021/04/01	39	48.93	24.1	49.92	50.10	14.9	5,963	0.25%
2021/03/31	23	48.07	43	48.06	47.95	-20	5,904	-0.34%
2021/03/30	0	46.65	1	46.95	46.80	-1	5,944	-0.02%
2021/03/29	4	46.23	2	46.00	46.00	2	6,055	0.03%
2021/03/26	37.1	47.12	7	46.64	46.20	30.1	6,150	0.49%
2021/03/25	0	0.00	3	49.55	49.40	-3	5,968	-0.05%
2021/03/24	6	50.02	0	0.00	49.45	6	6,027	0.10%
2021/03/23	22	49.42	25	49.95	50.00	-3	6,012	-0.05%
2021/03/22	2	49.03	7	49.53	48.40	-5	5,929	-0.08%
2021/03/19	3	49.48	3	49.42	49.15	0	5,962	0.00%
2021/03/18	3	48.93	17	48.96	49.45	-14	5,930	-0.24%
2021/03/17	0	0.00	10	48.55	48.50	-10	6,020	-0.17%
2021/03/16	4	47.84	70	47.41	47.60	-66	6,088	-1.08%
2021/03/15	20	47.85	1	47.85	47.85	19	6,151	0.31%
2021/03/12	3	46.80	32	46.70	46.70	-29	6,255	-0.46%
2021/03/11	1	44.15	4	45.43	45.70	-3	6,520	-0.05%
2021/03/10	0	0.00	1	43.55	44.30	-1	6,566	-0.02%
2021/03/09	32	43.39	6	42.86	43.05	26	6,673	0.39%
2021/03/08	2	44.18	1	43.70	43.70	1	6,785	0.01%
2021/03/05	3	44.20	2	44.23	44.05	1	6,866	0.01%
2021/03/04	1	45.70	2	46.08	45.10	-1	6,969	-0.01%
2021/03/03	3	46.18	1	46.10	46.10	2	7,102	0.03%
2021/03/02	2	47.18	4	46.54	45.75	-2	7,179	-0.03%
2021/02/26	4	46.73	33	46.81	46.65	-29	7,293	-0.40%
2021/02/25	1	47.10	23	47.46	47.60	-22	7,417	-0.30%
2021/02/24	21	47.60	14	46.85	46.65	7	7,494	0.09%
2021/02/23	23	46.41	29	46.96	47.05	-6	7,548	-0.08%
2021/02/22	18	46.21	5	46.56	46.25	13	7,792	0.17%
2021/02/19	3	44.67	4	44.81	45.15	-1	7,896	-0.01%
2021/02/18	1	44.30	4	44.71	44.75	-3	8,052	-0.04%
2021/02/17	71	44.41	3	43.43	43.50	68	8,142	0.84%
2021/02/05	4	45.10	7	45.24	45.15	-3	8,225	-0.04%
2021/02/04	20	46.99	0	0.00	45.90	20	8,372	0.24%
2021/02/03	1	46.05	0	0.00	46.05	1	8,611	0.01%
2021/02/02	51	46.38	51	46.80	47.05	0	9,071	0.00%
2021/02/01	17	47.18	33	46.28	46.10	-16	9,154	-0.17%
2021/01/29	1	47.00	19	45.98	45.30	-18	9,183	-0.20%
2021/01/28	9	48.42	3	47.63	46.90	6	9,305	0.06%
2021/01/27	17	48.72	13	47.83	47.60	4	9,417	0.04%
2021/01/26	51	49.67	51	49.70	48.80	0	9,415	0.00%
2021/01/25	30	48.96	42	50.59	51.80	-12	9,068	-0.13%
2021/01/22	1	47.00	1	47.15	47.15	0	9,049	0.00%
2021/01/21	5	47.52	7	46.44	46.05	-2	9,562	-0.02%
2021/01/20	1	46.00	1	45.85	44.75	0	9,710	0.00%
2021/01/19	6	47.50	3	47.48	47.45	3	10,071	0.03%
2021/01/18	4	45.21	0	0.00	46.45	4	10,146	0.04%
2021/01/15	1	46.60	37	45.69	45.60	-36	10,170	-0.35%
2021/01/14	17	48.14	3	48.08	47.95	14	10,205	0.14%
2021/01/13	1	47.70	2	47.68	47.85	-1	10,288	-0.01%
2021/01/12	2	47.83	2	47.45	46.75	0	10,447	0.00%
2021/01/11	3	46.97	1	47.40	47.95	2	10,593	0.02%
2021/01/08	5	47.75	7	47.59	47.70	-2	10,854	-0.02%
2021/01/07	35	47.60	6	47.75	47.90	29	11,012	0.26%
2021/01/06	10	46.08	36	47.47	46.10	-26	11,545	-0.23%
2021/01/05	16	47.93	13	48.12	47.40	3	11,670	0.03%
2021/01/04	4	49.03	7	49.17	48.65	-3	11,975	-0.02%
2020/12/31	10	50.67	12	49.87	49.95	-2	12,299	-0.02%
2020/12/29	2	48.80	10.2	48.90	48.65	-8.2	13,953	-0.06%
2020/12/28	3	48.73	3	48.90	48.70	0	14,744	0.00%
2020/12/25	3	50.22	4	50.33	49.10	-1	15,292	-0.01%
2020/12/24	11	48.35	13.1	49.79	49.85	-2.1	15,589	-0.01%
2020/12/23	36.1	49.86	29	49.39	48.05	7.1	15,999	0.04%
2020/12/22	52	50.57	24	50.30	50.50	28	16,303	0.17%
2020/12/21	1	48.95	6	48.92	49.00	-5	16,405	-0.03%
2020/12/18	3	48.75	9	49.65	48.55	-6	16,703	-0.04%
2020/12/17	31	50.48	13	50.56	49.80	18	16,903	0.11%
2020/12/16	0	0.00	9	50.60	50.40	-9	17,059	-0.05%
2020/12/15	16	50.65	5	50.76	49.95	11	17,679	0.06%
2020/12/14	10	50.00	6	50.07	50.10	4	17,777	0.02%
2020/12/11	8	50.50	13	50.27	49.60	-5	18,149	-0.03%
2020/12/10	7	51.13	6	51.58	50.00	1	18,917	0.01%
2020/12/09	4	51.93	3	51.93	51.70	1	19,978	0.01%
2020/12/08	9	51.28	10	51.74	53.00	-1	20,588	0.00%
2020/12/07	32	51.47	34	54.39	51.10	-2	21,166	-0.01%
2020/12/04	18	56.09	7	56.00	55.60	11	21,372	0.05%
2020/12/03	23	56.45	6	56.08	56.00	17	22,484	0.08%
2020/12/02	4	57.20	4	57.13	57.30	0	22,967	0.00%
2020/12/01	5	60.00	1	59.00	58.70	4	22,885	0.02%
2020/11/30	8	59.46	12	59.50	59.60	-4	22,824	-0.02%
2020/11/27	0	0.00	13	58.82	59.00	-13	22,754	-0.06%
2020/11/26	23	56.98	1	57.00	57.30	22	22,648	0.10%
2020/11/25	1	56.90	2	58.15	57.30	-1	22,623	0.00%
2020/11/24	16	59.71	2	59.55	58.60	14	22,575	0.06%
2020/11/23	10	58.89	16	58.45	58.80	-6	22,488	-0.03%
2020/11/20	10	57.98	22	58.06	57.70	-12	22,423	-0.05%
2020/11/19	42	59.15	9	59.40	58.90	33	22,402	0.15%
2020/11/18	18	57.91	8	57.99	58.20	10	22,172	0.05%
2020/11/17	3	56.67	1	57.00	56.90	2	22,218	0.01%
2020/11/16	5	57.96	14	57.94	57.60	-9	22,288	-0.04%
2020/11/13	18	57.99	18	57.82	57.70	0	22,387	0.00%
2020/11/12	13	57.03	27	56.31	57.00	-14	22,431	-0.06%
2020/11/11	35	56.65	33	55.78	57.00	2	22,480	0.01%
2020/11/10	73	57.33	62	56.79	55.50	11	22,356	0.05%
2020/11/09	11	61.23	7	61.09	61.40	4	22,067	0.02%
2020/11/06	53	61.17	45	60.26	60.20	8	22,089	0.04%
2020/11/05	65	61.73	72	61.67	61.40	-7	22,156	-0.03%
2020/11/04	95	62.02	77	62.28	62.10	18	22,340	0.08%
2020/11/03	10	62.05	12	62.02	61.80	-2	22,675	-0.01%
2020/11/02	37	62.01	38	62.00	61.70	-1	23,534	0.00%
2020/10/30	90	65.29	65	63.72	62.20	25	24,425	0.10%
2020/10/29	13	64.56	46	64.80	66.50	-33	24,742	-0.13%
2020/10/28	8	64.05	13	63.69	63.50	-5	24,299	-0.02%
2020/10/27	38	63.28	37	62.93	63.30	1	24,240	0.00%
2020/10/26	42	62.19	34	60.95	60.70	8	23,993	0.03%
2020/10/23	20	62.82	26	63.26	62.60	-6	24,069	-0.02%
2020/10/22	13	62.71	6	62.37	62.80	7	24,313	0.03%
2020/10/21	7	62.70	4	62.95	62.70	3	24,494	0.01%
2020/10/20	19	63.34	47	63.20	62.50	-28	24,854	-0.11%
2020/10/19	27	62.62	25	63.12	62.20	2	24,855	0.01%
2020/10/16	25	64.58	118	63.42	63.00	-93	24,855	-0.37%	大賣/
2020/10/15	16	67.47	5	67.38	66.80	11	24,894	0.04%
2020/10/14	56	68.99	45	69.38	67.30	11	25,105	0.04%
2020/10/13	30	68.13	20	67.96	67.20	10	25,279	0.04%
2020/10/12	44	68.37	27	68.00	67.70	17	25,195	0.07%
2020/10/08	73	68.28	56	67.90	67.50	17	25,336	0.07%
2020/10/07	66	67.23	64	67.88	68.10	2	25,620	0.01%
2020/10/06	204	67.95	179	66.77	67.50	25	25,528	0.10%	大買/大賣/
2020/10/05	98	63.48	99	64.91	66.50	-1	24,601	0.00%
2020/09/30	115	61.10	114	60.97	60.50	1	24,577	0.00%	大買/大賣/
2020/09/29	77	61.12	103	60.78	60.10	-26	24,713	-0.11%	大賣/
2020/09/28	78	61.78	74	62.06	63.00	4	24,954	0.02%
2020/09/25	61	61.20	62	60.47	59.10	-1	24,564	0.00%
2020/09/24	14	63.09	14	63.55	62.50	0	24,296	0.00%
2020/09/23	27	65.38	36	65.53	64.00	-9	24,222	-0.04%
2020/09/22	39	63.35	38	64.11	66.00	1	24,073	0.00%
2020/09/21	33	65.38	35	65.15	64.70	-2	23,946	-0.01%
2020/09/18	77	66.62	54	66.32	65.80	23	23,911	0.10%
2020/09/17	7	63.66	10	63.66	64.00	-3	23,321	-0.01%
2020/09/16	67	64.03	47	64.55	64.00	20	23,269	0.09%
2020/09/15	58	64.56	51	63.86	63.70	7	22,979	0.03%
2020/09/14	93	61.85	52	59.31	64.10	41	22,178	0.18%
2020/09/11	90	62.91	70	60.76	58.30	20	21,177	0.09%
2020/09/10	72	66.93	92	63.92	64.30	-20	20,578	-0.10%
2020/09/09	18	67.38	53	67.16	68.00	-35	19,988	-0.18%
2020/09/08	73	72.72	85	70.68	67.20	-12	19,686	-0.06%
2020/09/07	74	80.15	72	77.78	71.10	2	19,288	0.01%
2020/09/04	1	76.00	3	76.00	79.00	-2	19,331	-0.01%
2020/09/03	1	76.90	1	77.90	79.00	0	19,716	0.00%
2020/09/02	2	75.25	1	76.00	76.60	1	20,043	0.00%
2020/09/01	0	0.00	2	69.65	69.70	-2	20,193	-0.01%
2020/08/31	1	69.80	25	68.40	70.00	-24	20,472	-0.12%
2020/08/28	6	64.33	1	65.00	65.90	5	20,493	0.02%
2020/08/27	6	60.08	30	60.19	60.00	-24	20,537	-0.12%
2020/08/26	2	59.55	2	60.05	59.50	0	20,496	0.00%
2020/08/25	23	60.05	18	59.55	60.30	5	20,463	0.02%
2020/08/24	1	58.10	2	57.65	57.30	-1	20,381	0.00%
2020/08/21	43	56.78	6	56.85	56.40	37	20,321	0.18%
2020/08/20	11	52.54	25	51.26	52.90	-14	20,139	-0.07%
2020/08/19	28	58.18	14	55.96	55.10	14	19,896	0.07%
2020/08/18	26	57.49	5	55.92	59.00	21	19,748	0.11%
2020/08/17	13	55.12	31	54.37	55.80	-18	19,661	-0.09%
2020/08/14	23	48.23	7	47.36	50.80	16	19,553	0.08%
2020/08/13	8	48.10	25	47.21	48.15	-17	19,424	-0.09%
2020/08/12	17	45.08	12	44.14	45.80	5	19,225	0.03%
2020/08/11	4	48.09	37.1	46.99	46.35	-33.1	19,088	-0.17%
2020/08/10	62	43.99	52	44.05	45.00	10	18,843	0.05%
2020/08/07	66.1	43.76	89	43.15	43.25	-22.9	18,500	-0.12%
2020/08/06	91	44.07	57	44.04	43.50	34	17,960	0.19%
2020/08/05	76	40.23	91	40.68	41.35	-15	16,997	-0.09%
2020/08/04	73	37.86	65	38.42	39.60	8	15,891	0.05%
2020/08/03	46	35.71	14	35.82	36.00	32	15,217	0.21%
2020/07/31	24	36.06	23	36.08	35.75	1	15,184	0.01%
2020/07/30	42	36.21	14	36.37	36.70	28	15,056	0.19%
2020/07/29	5	35.32	5	35.46	35.65	0	14,890	0.00%
2020/07/28	8	35.35	10	35.21	34.30	-2	14,733	-0.01%
2020/07/27	71	36.45	34	36.10	35.75	37	14,450	0.26%
2020/07/24	55	36.69	33	37.43	36.95	22	14,200	0.15%
2020/07/23	6	36.23	22	36.22	36.50	-16	13,766	-0.12%
2020/07/22	15	35.52	16	35.01	36.20	-1	13,647	-0.01%
2020/07/21	29	35.88	11	35.20	34.50	18	13,472	0.13%
2020/07/20	35	34.19	38	35.92	33.70	-3	13,268	-0.02%
2020/07/17	48	38.67	65	38.36	37.40	-17	12,881	-0.13%
2020/07/16	16	36.38	6	36.46	37.00	10	12,208	0.08%
2020/07/15	47	37.23	93	36.53	36.10	-46	12,035	-0.38%
2020/07/14	168	38.16	136	38.67	38.05	32	11,593	0.28%	大買/大賣/
2020/07/13	82	37.14	58	37.15	36.50	24	11,051	0.22%
2020/07/10	23	36.07	79	35.45	35.30	-56	10,684	-0.52%
2020/07/09	125	39.85	110	38.74	37.35	15	10,324	0.15%	大買/大賣/
2020/07/08	98	37.13	101	37.73	37.70	-3	9,539	-0.03%	大賣/
2020/07/07	76	34.04	226	32.88	34.85	-150	8,843	-1.70%	大賣/鉅額交易
2020/07/06	7	31.00	2	31.60	31.70	5	8,261	0.06%
2020/07/03	22	28.30	41	28.76	28.95	-19	8,241	-0.23%
2020/07/02	34	28.59	18	28.76	28.40	16	8,172	0.20%
2020/07/01	177	28.59	79	28.52	28.10	98	8,109	1.21%	大買/
2020/06/30	82	28.26	35	28.78	29.00	47	7,921	0.59%
2020/06/29	75	26.03	5	26.51	26.85	70	7,802	0.90%
2020/06/24	1	24.20	8	24.21	24.45	-7	7,666	-0.09%
2020/06/23	5	23.69	70	23.95	23.20	-65	7,599	-0.86%
2020/06/22	1	25.90	9	25.31	24.15	-8	7,488	-0.11%
2020/06/19	4	25.60	8	26.08	26.40	-4	7,418	-0.05%
2020/06/18	36	26.26	18	26.71	26.90	18	7,306	0.25%
2020/06/17	23	24.48	18	24.53	24.50	5	7,128	0.07%
2020/06/16	2	23.55	14	23.41	23.55	-12	7,031	-0.17%
2020/06/15	63	23.45	6	24.06	24.25	57	6,945	0.82%
2020/06/12	138	22.20	51	22.39	22.85	87	6,741	1.29%	大買/
2020/06/11	38	21.87	29	21.52	20.80	9	6,005	0.15%
2020/06/10	37	19.59	35	19.80	20.15	2	5,442	0.04%
2020/06/09	18	17.42	21	17.89	18.35	-3	5,048	-0.06%
2020/06/08	22	16.55	43	16.58	16.70	-21	4,725	-0.44%
2020/06/05	47	15.70	24	15.88	15.95	23	4,555	0.50%
2020/06/04	2	14.85	18	14.34	14.85	-16	4,308	-0.37%
2020/06/03	11	14.40	13	14.47	14.15	-2	4,339	-0.05%
2020/06/01	2	14.05	4	13.99	13.95	-2	4,648	-0.04%
2020/05/25	0	0.00	6	13.86	13.70	-6	5,457	-0.11%
2020/05/22	10	14.45	16	13.82	13.95	-6	5,430	-0.11%
2020/05/21	2	13.93	13	14.16	14.30	-11	5,349	-0.21%
2020/05/19	1	13.45	0	0.00	13.35	1	5,395	0.02%
2020/05/18	1	12.90	36	13.30	13.25	-35	5,483	-0.64%
2020/05/14	1	13.00	15	12.65	12.80	-14	5,602	-0.25%
2020/05/13	1	13.65	1	13.85	13.60	0	5,542	0.00%
2020/05/12	0	0.00	3	13.40	13.65	-3	5,502	-0.05%
2020/05/08	3	13.58	3	13.65	13.30	0	5,485	0.00%
2020/05/07	2	13.53	7	13.62	13.50	-5	5,447	-0.09%
2020/05/06	0	0.00	2	13.10	12.70	-2	5,352	-0.04%
2020/05/05	0	0.00	11	12.54	12.55	-11	5,265	-0.21%
2020/05/04	1	12.45	24	12.40	12.55	-23	5,222	-0.44%
2020/04/30	2	12.25	0	0.00	12.20	2	5,171	0.04%
2020/04/29	1	12.10	2	12.15	12.10	-1	5,130	-0.02%
2020/04/28	0	0.00	30	11.90	12.00	-30	5,083	-0.59%
2020/04/27	17	12.24	6	11.98	11.85	11	5,036	0.22%
2020/04/24	1	11.85	32	11.91	11.85	-31	4,942	-0.63%
2020/04/23	47	11.97	21	11.91	11.90	26	4,903	0.53%
2020/04/22	6	11.41	2	11.55	11.50	4	4,724	0.08%
2020/04/21	21	11.72	29	11.83	11.70	-8	4,677	-0.17%
2020/04/20	1	11.35	1	11.60	11.35	0	4,532	0.00%
2020/04/17	2	11.58	5	11.60	11.20	-3	4,476	-0.07%
2020/04/16	49	11.74	18	11.81	11.70	31	4,397	0.70%
2020/04/15	4	11.15	0	0.00	11.20	4	4,249	0.09%
2020/04/14	1	11.10	0	0.00	11.20	1	4,222	0.02%
2020/04/13	3	11.50	3	11.35	11.25	0	4,152	0.00%
2020/04/10	0	0.00	3	11.40	11.45	-3	4,113	-0.07%
2020/04/09	4	11.65	3	11.37	11.25	1	4,063	0.02%
2020/04/08	15	11.62	0	0.00	11.45	15	4,009	0.37%
2020/04/07	16	11.67	18	11.73	11.80	-2	3,856	-0.05%
2020/04/06	1	10.60	1	10.75	10.75	0	3,713	0.00%
2020/04/01	0	0.00	6	9.74	9.80	-6	3,572	-0.17%
2020/03/30	0	0.00	1	9.22	9.80	-1	3,498	-0.03%
2020/03/27	1	9.81	0	0.00	9.50	1	3,455	0.03%
2020/03/26	10	9.81	13	9.52	9.51	-3	3,417	-0.09%
2020/03/25	3	9.53	0	0.00	9.54	3	3,367	0.09%
2020/03/17	6	9.85	3	9.49	9.54	3	3,140	0.10%
2020/03/16	18	9.63	6	9.63	9.17	12	3,058	0.39%
2020/03/13	6	8.59	2	8.63	8.93	4	2,950	0.14%
2020/03/12	0	9.47	1	9.84	9.38	-1	2,881	-0.03%
2020/03/11	21	10.66	20	10.80	10.25	1	2,819	0.04%
2020/03/10	5	10.60	1	11.05	10.90	4	2,765	0.14%
2020/03/09	16	11.68	4	12.85	11.60	12	2,681	0.45%
2020/03/06	9	12.99	6	12.92	12.85	3	2,549	0.12%
2020/03/05	27	13.37	7	13.64	13.25	20	2,404	0.83%
2020/03/04	7	13.02	38	13.50	13.50	-31	2,074	-1.49%
2020/03/03	15	12.43	11	12.25	12.30	4	1,734	0.23%
2020/03/02	6	12.30	5	12.30	12.30	1	1,581	0.06%
2020/02/27	2	12.25	5	12.63	12.15	-3	1,469	-0.20%
2020/02/26	6	12.62	0	0.00	12.75	6	1,355	0.44%
2020/02/21	0	0.00	4	12.15	12.20	-4	1,009	-0.40%
2020/02/20	2	12.85	1	12.60	12.60	1	957	0.10%
2020/02/19	11	12.05	21	12.14	12.25	-10	794	-1.26%
2020/02/18	4	12.30	0	0.00	12.30	4	687	0.58%
2020/02/17	9	10.99	2	11.23	11.20	7	564	1.24%
2020/02/12	2	10.50	2	10.60	10.60	0	469	0.00%
2020/02/11	0	0.00	5	10.25	10.35	-5	429	-1.16%
2020/02/10	5	10.35	0	0.00	10.35	5	402	1.24%
2019/12/05	1	10.15	0	0.00	10.10	1	439	0.23%
2019/12/02	0	0.00	5	10.05	10.10	-5	445	-1.12%
2019/11/25	30	10.42	30	10.30	10.35	0	441	0.00%
2019/11/20	2	10.30	0	0.00	10.30	2	439	0.46%
2019/11/05	0	0.00	3	10.75	10.75	-3	434	-0.69%
2019/10/29	10	11.30	13	11.04	10.95	-3	480	-0.62%
2019/10/28	7	11.34	6	11.33	11.30	1	468	0.21%
2019/10/25	3	10.75	0	0.00	10.85	3	424	0.71%
2019/10/08	0	0.00	1	10.45	10.45	-1	479	-0.21%
2019/10/04	0	0.00	1	10.45	10.50	-1	490	-0.20%
2019/09/25	2	10.85	0	0.00	10.85	2	483	0.41%
2019/09/19	0	0.00	1	10.75	10.80	-1	477	-0.21%
2019/07/02	0	0.00	10	11.15	11.05	-10	1,188	-0.84%
2019/06/06	2	10.95	0	0.00	10.80	2	1,577	0.13%
2019/06/03	0	0.00	20	10.90	10.90	-20	1,600	-1.25%
2019/05/10	20	13.25	0	0.00	12.95	20	1,725	1.16%
2019/05/09	5	14.00	5	13.55	13.05	0	1,687	0.00%
2019/05/03	0	0.00	1	12.80	12.75	-1	1,466	-0.07%
2019/05/02	1	12.70	0	0.00	12.80	1	1,454	0.07%
2019/04/19	7	13.71	1	13.40	13.20	6	1,369	0.44%
2019/04/17	0	0.00	1	13.10	13.00	-1	1,228	-0.08%
2019/04/16	0	0.00	1	12.70	12.70	-1	1,233	-0.08%
2019/04/12	10	13.00	0	0.00	12.80	10	1,216	0.82%
2019/04/11	22	13.35	0	0.00	12.95	22	1,202	1.83%
2019/04/10	0	0.00	1	12.85	12.90	-1	1,082	-0.09%
2019/04/09	3	13.13	1	13.10	12.95	2	1,062	0.19%
2019/04/03	0	0.00	1	13.00	13.20	-1	1,006	-0.10%
2019/04/02	0	0.00	3	13.15	13.20	-3	982	-0.31%
2019/04/01	3	13.20	6	12.41	13.20	-3	929	-0.32%
2019/03/28	3	11.80	1	11.85	11.85	2	777	0.26%
2019/03/20	0	0.00	1	12.05	12.05	-1	706	-0.14%
2019/03/13	0	0.00	1	11.75	11.70	-1	656	-0.15%
2019/03/12	2	12.05	1	11.95	11.85	1	654	0.15%
2019/03/11	0	12.00	0	0.00	11.90	0	608	0.00%
2019/03/04	0	0.00	1	11.35	11.55	-1	633	-0.16%
2019/02/25	0	0.00	1	11.90	11.80	-1	580	-0.17%
2019/02/15	1	11.20	1	11.25	11.20	0	520	0.00%
2019/01/16	0	0.00	1	10.60	10.60	-1	447	-0.22%
2019/01/14	1	10.45	0	0.00	10.45	1	445	0.22%
2019/01/09	0	0.00	10	10.40	10.40	-10	448	-2.23%
2019/01/08	3	10.50	3	10.40	10.40	0	446	0.00%
2018/12/22	4	10.56	3	10.35	10.35	1	468	0.21%
2018/11/01	1	9.63	1	9.70	9.70	0	452	0.00%
2018/10/19	1	9.85	1	9.79	9.80	0	526	0.00%
2018/10/16	0	0.00	1	9.46	9.58	-1	547	-0.18%
2018/10/12	0	0.00	1	9.36	9.40	-1	545	-0.18%
2018/10/11	0	0.00	9	9.67	9.50	-9	539	-1.67%
2018/10/09	1	10.50	1	10.65	10.55	0	530	0.00%
2018/10/05	1	10.90	0	0.00	10.80	1	565	0.18%
2018/09/19	0	0.00	2	11.20	11.10	-2	631	-0.32%
2018/09/11	0	0.00	1	11.05	11.15	-1	656	-0.15%
2018/09/06	1	12.15	0	0.00	12.10	1	665	0.15%
2018/09/05	1	12.25	0	0.00	12.20	1	676	0.15%
2018/08/30	0	0.00	2	12.45	12.35	-2	778	-0.26%
2018/08/24	1	12.10	0	0.00	12.10	1	1,012	0.10%
2018/08/22	1	12.25	0	0.00	12.25	1	1,054	0.09%
2018/08/21	0	0.00	1	12.40	12.50	-1	1,062	-0.09%
2018/08/20	1	12.15	1	12.30	12.15	0	1,095	0.00%
2018/08/17	1	12.15	0	0.00	12.15	1	1,126	0.09%
2018/08/16	1	12.10	1	12.35	12.25	0	1,137	0.00%
2018/08/15	0	0.00	1	12.30	12.25	-1	1,186	-0.08%
2018/08/13	1	12.45	0	0.00	12.30	1	1,183	0.08%
2018/08/10	1	13.70	0	0.00	13.15	1	1,193	0.08%
2018/08/07	0	0.00	4	13.45	13.35	-4	1,197	-0.33%
2018/08/06	4	13.65	5	13.50	13.60	-1	1,181	-0.08%
2018/08/01	0	0.00	1	12.85	12.85	-1	1,155	-0.09%
2018/07/26	2	13.05	0	0.00	12.95	2	1,196	0.17%
2018/07/25	1	13.25	10	13.15	13.15	-9	1,189	-0.76%
2018/07/20	0	0.00	2	12.75	12.70	-2	1,173	-0.17%
2018/07/19	2	12.75	2	12.68	12.65	0	1,185	0.00%
2018/07/17	5	12.94	0	0.00	12.80	5	1,193	0.42%
2018/07/11	0	0.00	1	12.95	12.70	-1	1,158	-0.09%
2018/07/10	1	12.75	2	12.73	12.70	-1	1,148	-0.09%
2018/07/09	0	0.00	2	12.75	12.70	-2	1,184	-0.17%
2018/07/06	0	0.00	9	12.55	12.40	-9	1,175	-0.77%
2018/06/27	1	12.30	2	12.40	12.25	-1	1,195	-0.08%
2018/06/21	0	0.00	1	12.80	12.70	-1	1,223	-0.08%
2018/06/20	1	12.90	1	12.60	12.60	0	1,228	0.00%
2018/06/19	2	12.95	2	12.95	12.85	0	1,233	0.00%
2018/06/13	0	0.00	1	13.55	13.30	-1	1,210	-0.08%
2018/06/12	2	13.55	0	0.00	13.40	2	1,213	0.16%
2018/06/08	0	0.00	1	13.80	13.60	-1	1,226	-0.08%
2018/06/07	4	13.65	16	13.63	13.60	-12	1,439	-0.83%
2018/06/06	5	14.00	8	13.54	13.80	-3	1,418	-0.21%
2018/06/05	6	13.18	2	13.10	13.05	4	1,347	0.30%
2018/06/04	0	0.00	10	13.22	13.30	-10	1,365	-0.73%
2018/06/01	53	13.84	31	13.35	13.20	22	1,358	1.62%
2018/05/31	0	0.00	12	13.00	13.00	-12	1,280	-0.94%
2018/05/30	0	0.00	6	13.00	12.80	-6	1,364	-0.44%
2018/05/29	3	12.92	0	0.00	12.85	3	1,337	0.22%
2018/05/28	7	12.93	3	12.98	13.00	4	1,337	0.30%
2018/05/25	1	12.85	2	12.85	12.70	-1	1,320	-0.08%
2018/05/24	2	12.50	13	12.68	12.50	-11	1,332	-0.83%
2018/05/23	2	12.30	4	12.60	12.65	-2	1,342	-0.15%
2018/05/22	0	0.00	3	12.55	12.45	-3	1,312	-0.23%
2018/05/18	10	12.75	0	0.00	12.70	10	1,329	0.75%
2018/05/17	0	0.00	1	12.60	12.30	-1	1,325	-0.08%
2018/05/10	4	12.93	1	12.95	12.65	3	1,473	0.20%
2018/05/09	1	12.70	1	12.90	12.60	0	1,535	0.00%
2018/05/08	3	12.65	8	12.68	12.60	-5	1,564	-0.32%
2018/05/07	9	12.89	3	12.58	12.90	6	1,657	0.36%
2018/05/04	2	12.30	1	12.35	12.25	1	1,898	0.05%
2018/04/30	2	12.00	0	0.00	12.15	2	2,092	0.10%
2018/04/26	1	12.00	4	12.09	11.75	-3	2,355	-0.13%
2018/04/25	2	12.05	13	12.07	12.10	-11	2,635	-0.42%
2018/04/24	0	0.00	5	12.17	12.15	-5	2,689	-0.19%
2018/04/18	3	12.80	0	0.00	12.55	3	2,925	0.10%
2018/04/17	0	0.00	5	12.80	12.70	-5	2,963	-0.17%
2018/04/16	3	13.13	1	12.90	12.90	2	2,974	0.07%
2018/04/13	2	13.35	2	13.35	13.30	0	2,979	0.00%
2018/04/11	0	0.00	1	12.90	12.90	-1	3,035	-0.03%
2018/04/10	1	12.95	1	13.15	12.85	0	3,078	0.00%
2018/04/09	1	12.90	0	0.00	12.85	1	3,177	0.03%
2018/04/03	0	0.00	8	13.12	13.10	-8	3,255	-0.25%
2018/04/02	2	12.98	1	13.15	12.95	1	3,260	0.03%
2018/03/30	1	13.05	0	0.00	12.90	1	3,298	0.03%
2018/03/29	1	13.05	1	13.15	13.05	0	3,317	0.00%
2018/03/23	2	12.80	2	12.90	12.80	0	3,471	0.00%
2018/03/22	2	13.70	0	0.00	13.30	2	3,583	0.06%
2018/03/21	1	13.70	2	13.85	13.70	-1	3,659	-0.03%
2018/03/20	2	13.65	1	13.75	13.60	1	3,718	0.03%
2018/03/19	2	13.80	1	13.90	13.70	1	3,724	0.03%
2018/03/15	2	13.95	0	0.00	13.80	2	3,714	0.05%
2018/03/14	0	0.00	2	13.95	14.00	-2	3,703	-0.05%
2018/03/13	16	14.29	0	0.00	14.05	16	3,692	0.43%
2018/03/12	2	13.40	2	13.50	13.40	0	3,453	0.00%
2018/03/09	6	13.73	0	0.00	13.55	6	3,466	0.17%
2018/03/08	6	13.78	0	0.00	13.70	6	3,479	0.17%
2018/03/07	2	13.70	3	13.90	13.70	-1	3,499	-0.03%
2018/03/06	0	0.00	4	13.93	13.80	-4	3,532	-0.11%
2018/03/05	8	14.44	30	14.48	14.15	-22	3,535	-0.62%
2018/02/26	0	0.00	10	13.70	13.75	-10	3,769	-0.27%
2018/02/23	2	13.35	0	0.00	13.30	2	3,755	0.05%
2018/02/12	5	12.45	6	12.48	12.35	-1	3,858	-0.03%
2018/02/08	0	0.00	1	13.20	12.85	-1	3,981	-0.03%
2018/02/07	1	13.05	0	0.00	12.90	1	4,025	0.02%
2018/02/06	41	13.06	13	13.07	13.05	28	4,153	0.67%
2018/02/05	3	14.40	1	14.45	14.50	2	4,389	0.05%
2018/02/02	4	15.00	3	15.12	15.00	1	4,621	0.02%
2018/02/01	2	15.65	2	15.70	15.15	0	5,000	0.00%
2018/01/31	8	15.06	4	15.14	15.15	4	5,132	0.08%
2018/01/30	28	15.49	3	15.70	15.35	25	5,103	0.49%
2018/01/29	29	15.65	37	15.91	16.05	-8	5,024	-0.16%
2018/01/26	5	14.95	4	15.06	15.00	1	4,783	0.02%
2018/01/25	57	14.65	10	14.65	14.45	47	4,696	1.00%
2018/01/24	10	14.90	3	14.88	14.90	7	4,669	0.15%
2018/01/23	17	15.54	28	15.62	15.05	-11	4,676	-0.24%
2018/01/22	1	14.80	6	14.90	14.85	-5	4,504	-0.11%
2018/01/19	19	15.14	34	15.16	15.20	-15	4,448	-0.34%
2018/01/18	0	0.00	5	14.55	14.35	-5	4,172	-0.12%
2018/01/17	4	14.74	2	14.70	14.65	2	4,138	0.05%
2018/01/16	51	14.30	23	14.38	14.45	28	4,155	0.67%
2018/01/15	36	14.27	35	14.00	13.90	1	4,094	0.02%
2018/01/12	21	13.90	1	14.10	13.90	20	4,091	0.49%
2018/01/11	6	13.94	0	0.00	13.70	6	4,073	0.15%
2018/01/08	30	13.72	1	14.10	13.65	29	4,048	0.72%
2018/01/04	2	14.45	0	0.00	14.30	2	3,960	0.05%
2018/01/03	5	14.45	8	14.49	14.55	-3	3,920	-0.08%
2018/01/02	5	14.13	24	14.11	14.05	-19	3,853	-0.49%