榮運 (2607)-華南永昌-朴子券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
32.10
漲跌
▲0.10
漲幅
+0.31%
成交量
2,501張
產業
上市航運類股
506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

榮運 (2607)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	0	0.00	1	32.25	32.10	-1	4,048	-0.02%
2024/06/13	1	32.05	1	31.95	32.00	0	4,048	0.00%
2024/06/12	1	31.85	5	31.50	31.65	-4	4,081	-0.10%
2024/06/11	1.3	32.89	0	0.00	32.30	1.3	4,033	0.03%
2024/06/06	1	33.25	1	33.85	33.50	0	4,181	0.00%
2024/06/05	1	33.20	3	33.18	32.85	-2	4,190	-0.05%
2024/06/04	1	32.85	0	0.00	32.70	1	4,206	0.02%
2024/06/03	0.7	33.31	0	0.00	33.15	0.7	4,222	0.02%
2024/05/31	1	33.65	0	0.00	33.55	1	4,199	0.02%
2024/05/28	2	34.20	0	0.00	34.05	2	4,122	0.05%
2024/05/27	5	34.00	7.5	33.67	34.10	-2.5	4,086	-0.06%
2024/05/24	1	31.90	1	32.35	32.25	0	3,979	0.00%
2024/05/23	5.1	32.15	0	0.00	32.05	5.1	3,972	0.13%
2024/05/22	2.5	32.58	0	0.00	32.65	2.5	3,953	0.06%
2024/05/21	2	32.68	0	0.00	32.65	2	3,949	0.05%
2024/05/20	1	33.30	0	0.00	33.20	1	3,924	0.03%
2024/05/16	2	34.08	1	34.25	34.20	1	3,849	0.03%
2024/05/15	2	33.88	0	0.00	33.80	2	3,802	0.05%
2024/05/14	1	33.55	2	34.58	34.25	-1	3,768	-0.03%
2024/05/10	3	34.08	9	34.46	34.15	-6	3,412	-0.18%
2024/05/08	1	33.40	0	0.00	33.45	1	3,231	0.03%
2024/05/07	0	0.00	1	33.60	33.80	-1	3,189	-0.03%
2024/05/03	0	0.00	13	34.25	34.25	-13	3,140	-0.41%
2024/05/02	0	0.00	1.1	33.74	34.20	-1.1	3,098	-0.04%
2024/04/30	0.1	33.60	0.1	33.30	33.65	0	3,095	0.00%
2024/04/29	13.1	34.40	1	34.40	34.45	12.1	3,018	0.40%
2024/04/26	0	0.00	3	32.50	32.95	-3	2,797	-0.11%
2024/04/22	0	0.00	6	31.70	31.20	-6	2,701	-0.22%
2024/04/17	0	0.00	2	30.65	30.65	-2	2,734	-0.07%
2024/04/16	0	0.00	2	30.00	30.00	-2	2,795	-0.07%
2024/04/15	1	30.00	15	30.35	29.95	-14	2,933	-0.48%
2024/04/12	4	30.91	0	0.00	30.55	4	3,047	0.13%
2024/04/11	23	31.73	3	32.22	30.75	20	3,703	0.54%
2024/04/10	1	31.60	2	31.68	31.70	-1	3,982	-0.03%
2024/04/08	0	0.00	1	31.10	31.25	-1	4,103	-0.02%
2024/04/02	1	31.50	0	0.00	31.40	1	4,158	0.02%
2024/03/29	1	31.20	0	0.00	31.35	1	4,224	0.02%
2024/03/27	10	31.00	10	31.30	31.40	0	4,480	0.00%
2024/03/26	2	31.35	0	0.00	31.00	2	4,651	0.04%
2024/03/22	0	0.00	0.1	31.25	31.45	-0.1	5,120	0.00%
2024/03/21	0	0.00	2	31.45	31.50	-2	5,473	-0.04%
2024/03/20	1	31.35	0	0.00	31.30	1	5,582	0.02%
2024/03/19	4	31.49	1	31.45	31.50	3	5,658	0.05%
2024/03/18	0	0.00	1	31.20	31.30	-1	5,653	-0.02%
2024/03/15	2	31.88	0	0.00	31.75	2	5,660	0.04%
2024/03/13	2	33.23	0	0.00	32.50	2	5,642	0.04%
2024/03/12	1	34.50	6	34.50	34.80	-5	5,505	-0.09%
2024/03/11	3	33.98	0	0.00	34.30	3	5,524	0.05%
2024/03/08	3	33.52	11	33.86	33.70	-8	5,737	-0.14%
2024/03/07	3	33.37	13	34.04	33.60	-10	5,806	-0.17%
2024/03/05	0	0.00	6	33.33	33.60	-6	5,862	-0.10%
2024/03/04	2	32.68	1	33.05	33.20	1	5,846	0.02%
2024/03/01	2.1	32.83	3	32.95	32.85	-0.9	5,858	-0.02%
2024/02/27	2	32.73	0	0.00	32.50	2	5,852	0.03%
2024/02/23	0	0.00	4	33.06	33.10	-4	5,882	-0.07%
2024/02/22	2	33.20	1.1	33.60	33.70	0.9	5,889	0.02%
2024/02/21	1	33.40	2	33.60	33.30	-1	5,915	-0.02%
2024/02/20	3	33.12	2	33.00	33.10	1	6,015	0.02%
2024/02/19	6	32.64	0	0.00	32.80	6	6,253	0.10%
2024/02/16	7	32.35	0	0.00	32.25	7	6,433	0.11%
2024/02/05	3	32.27	0	0.00	32.30	3	6,685	0.04%
2024/02/02	1	32.70	0	0.00	32.65	1	6,738	0.01%
2024/02/01	9	33.73	0	0.00	33.60	9	6,793	0.13%
2024/01/25	0	0.00	1	33.75	33.80	-1	6,812	-0.01%
2024/01/24	0	0.00	3	33.90	33.80	-3	6,810	-0.04%
2024/01/22	1	32.20	0	0.00	32.35	1	6,771	0.01%
2024/01/15	3	33.33	0	0.00	33.20	3	6,813	0.04%
2024/01/11	1	32.80	0	0.00	33.35	1	6,813	0.01%
2024/01/10	11	33.40	2	32.70	32.70	9	6,854	0.13%
2024/01/09	5	33.48	2	33.23	33.65	3	6,822	0.04%
2024/01/08	32	34.50	21	34.37	34.60	11	6,759	0.16%
2024/01/05	73	34.83	70	35.17	35.80	3	6,785	0.04%
2024/01/04	1	34.60	18	34.73	35.50	-17	6,080	-0.28%
2024/01/03	1	32.05	2.2	32.37	32.30	-1.2	5,667	-0.02%
2024/01/02	4	32.36	2	32.60	31.85	2	5,618	0.04%
2023/12/29	1	31.70	0.3	31.80	31.70	0.7	5,499	0.01%
2023/12/28	2	31.80	1	32.00	31.80	1	5,488	0.02%
2023/12/26	1	32.45	0	0.00	32.25	1	5,426	0.02%
2023/12/25	11.1	33.04	0	0.00	32.20	11.1	5,382	0.21%
2023/12/21	1	34.65	2	35.03	35.00	-1	5,139	-0.02%
2023/12/20	1.1	34.78	3	34.55	34.85	-1.9	4,962	-0.04%
2023/12/19	1	34.45	3	35.07	34.90	-2	4,821	-0.04%
2023/12/18	4	34.49	12	34.58	35.00	-8	4,503	-0.18%
2023/12/14	0	0.00	7	32.00	32.40	-7	4,044	-0.17%
2023/12/12	1	31.50	0	0.00	31.55	1	4,023	0.02%
2023/12/11	4	31.33	0	0.00	31.30	4	3,998	0.10%
2023/12/07	1	31.15	1	31.50	31.05	0	3,944	0.00%
2023/12/06	2	31.28	19	31.20	31.30	-17	3,920	-0.43%
2023/12/05	42	31.50	42.1	31.50	31.55	-0.1	3,849	0.00%
2023/12/04	16	30.95	22	30.87	30.85	-6	3,592	-0.17%
2023/12/01	29	29.72	40	29.55	29.70	-11	3,471	-0.32%
2023/11/30	7	29.66	8	29.31	29.30	-1	3,436	-0.03%
2023/11/29	8	29.92	5	29.75	29.75	3	3,359	0.09%
2023/11/28	7	29.91	7	29.85	29.85	0	3,348	0.00%
2023/11/27	38	29.54	3	29.40	29.40	35	3,349	1.05%
2023/11/21	0	0.00	1	29.40	29.40	-1	3,253	-0.03%
2023/11/20	1	29.20	1	29.55	29.30	0	3,249	0.00%
2023/11/17	2.1	29.19	1	29.20	29.50	1.1	3,211	0.03%
2023/11/16	4.1	28.87	0	0.00	28.80	4.1	3,099	0.13%
2023/11/15	10	32.80	12	31.55	31.35	-2	2,857	-0.07%
2023/11/14	0	0.00	0.1	33.50	33.50	-0.1	2,801	0.00%
2023/11/13	0	0.00	6	33.79	33.30	-6	2,734	-0.22%
2023/11/09	0	0.00	5	31.36	32.00	-5	2,463	-0.20%
2023/11/08	1	30.90	1	31.25	30.70	0	2,393	0.00%
2023/11/06	2	30.65	2	30.80	30.80	0	2,358	0.00%
2023/11/02	1	30.50	31	30.54	30.65	-30	2,397	-1.25%
2023/10/31	1	30.60	0	0.00	29.85	1	2,379	0.04%
2023/10/30	1	30.90	0	0.00	30.95	1	2,352	0.04%
2023/10/27	0	0.00	3	31.17	31.10	-3	2,337	-0.13%
2023/10/26	2	30.73	1	31.15	30.50	1	2,325	0.04%
2023/10/25	1	31.20	1	31.20	30.90	0	2,337	0.00%
2023/10/24	2	30.80	1	30.95	30.95	1	2,340	0.04%
2023/10/23	0	0.00	2	30.93	30.90	-2	2,334	-0.09%
2023/10/18	1	30.55	0.2	30.60	30.40	0.8	2,271	0.04%
2023/10/17	1	30.20	0	0.00	30.45	1	2,201	0.05%
2023/10/13	0	0.00	8	30.78	30.50	-8	2,097	-0.38%
2023/10/12	0	0.00	1	28.80	29.15	-1	1,878	-0.05%
2023/10/11	30	28.80	151	28.70	28.85	-121	1,837	-6.58%	大賣/鉅額交易
2023/10/06	8	27.95	0	0.00	28.00	8	1,805	0.44%
2023/10/05	1	27.80	1	27.80	27.80	0	1,872	0.00%
2023/10/04	1	27.65	0	0.00	27.60	1	1,893	0.05%
2023/10/02	0	0.00	25	28.60	28.25	-25	1,904	-1.31%
2023/09/28	1	28.50	0	0.00	28.55	1	1,921	0.05%
2023/09/27	1.1	28.57	24	28.63	28.40	-22.9	1,956	-1.17%
2023/09/26	0.6	28.10	0	0.00	28.35	0.6	2,026	0.03%
2023/09/25	186	28.11	0	0.00	28.20	186	2,089	8.90%	大買/鉅額交易
2023/09/22	2	28.22	0	0.00	28.05	2	2,141	0.09%
2023/09/21	0	0.00	1	28.60	28.50	-1	2,136	-0.05%
2023/09/20	0	0.00	1	28.70	28.55	-1	2,140	-0.05%
2023/09/19	1	28.45	1	28.90	28.70	0	2,137	0.00%
2023/09/18	1	28.85	0	0.00	28.50	1	2,140	0.05%
2023/09/15	0	0.00	1	29.00	28.90	-1	2,181	-0.05%
2023/09/11	1	28.20	0	0.00	28.00	1	2,213	0.05%
2023/09/08	0.1	28.40	0	0.00	28.40	0.1	2,264	0.00%
2023/09/07	1.2	28.48	1	28.40	28.50	0.2	2,268	0.01%
2023/09/06	0.1	28.50	0	0.00	28.45	0.1	2,281	0.00%
2023/08/31	0	0.00	1	28.50	28.50	-1	2,353	-0.04%
2023/08/25	1	27.95	0	0.00	27.85	1	2,366	0.04%
2023/08/21	0	0.00	50	28.77	28.60	-50	2,326	-2.15%
2023/08/18	0	0.00	99	29.08	28.60	-99	2,315	-4.28%
2023/08/17	17	27.49	0	0.00	27.55	17	2,181	0.78%
2023/08/16	130	27.16	0	0.00	27.15	130	2,174	5.98%	大買/鉅額交易
2023/08/11	1	28.25	0	0.00	28.10	1	2,168	0.05%
2023/08/10	1	28.60	0	0.00	28.45	1	2,168	0.05%
2023/08/09	0	0.00	1	29.10	28.80	-1	2,144	-0.05%
2023/08/08	1	28.60	1	28.70	28.55	0	2,089	0.00%
2023/08/04	1	28.20	1	28.50	28.60	0	2,094	0.00%
2023/08/01	0	0.00	304	28.32	28.40	-304	2,093	-14.52%	大賣/鉅額交易
2023/07/31	1	28.55	0	0.00	28.35	1	2,091	0.05%
2023/07/27	0	0.00	18	28.05	28.30	-18	2,027	-0.89%
2023/07/25	4	26.85	25	27.38	27.70	-21	1,961	-1.07%
2023/07/24	201	26.84	1	26.85	26.85	200	1,907	10.49%	大買/鉅額交易
2023/07/18	80	26.91	0	0.00	26.90	80	1,929	4.15%
2023/07/17	20	27.05	3	27.10	27.15	17	1,907	0.89%
2023/07/14	1	27.05	1	27.15	27.10	0	1,892	0.00%
2023/07/13	1	27.35	0	0.00	26.90	1	1,907	0.05%
2023/07/12	0	0.00	0.1	28.40	28.20	-0.1	1,920	0.00%
2023/07/11	0	0.00	10	28.55	28.60	-10	1,871	-0.53%
2023/07/06	1	28.75	0	0.00	29.00	1	1,867	0.05%
2023/07/05	1	29.25	1	29.10	29.10	0	1,851	0.00%
2023/07/04	46	29.55	32	29.88	29.40	14	1,853	0.76%
2023/07/03	4	29.51	19	29.45	29.35	-15	1,776	-0.84%
2023/06/30	49	29.00	0	0.00	28.80	49	1,714	2.86%
2023/06/29	0	0.00	1	28.55	28.55	-1	1,688	-0.06%
2023/06/27	0	0.00	10	28.60	28.35	-10	1,673	-0.60%
2023/06/26	8	28.80	0	0.00	28.70	8	1,667	0.48%
2023/06/21	1	28.60	0	0.00	29.00	1	1,659	0.06%
2023/06/20	3	28.68	1	28.80	28.55	2	1,622	0.12%
2023/06/16	0.1	28.45	0	0.00	28.40	0.1	1,592	0.00%
2023/06/15	1	28.40	0	0.00	28.40	1	1,577	0.06%
2023/06/14	0	0.00	1	28.45	28.50	-1	1,564	-0.06%
2023/06/09	2	28.23	0	0.00	28.20	2	1,719	0.12%
2023/06/08	0	0.00	1	28.30	28.15	-1	1,761	-0.06%
2023/06/07	0	0.00	2	28.15	28.15	-2	1,892	-0.11%
2023/06/05	0	0.00	1	28.05	28.00	-1	1,920	-0.05%
2023/06/02	1	27.75	2	27.80	27.75	-1	1,944	-0.05%
2023/06/01	3	27.53	1	27.65	27.60	2	2,000	0.10%
2023/05/31	0	0.00	1	27.40	27.40	-1	2,114	-0.05%
2023/05/30	0	0.00	11	27.35	27.35	-11	2,164	-0.51%
2023/05/29	0	0.00	3	27.58	27.35	-3	2,210	-0.14%
2023/05/24	0	0.00	1	27.65	27.55	-1	2,380	-0.04%
2023/05/23	1	27.55	0	0.00	27.40	1	2,405	0.04%
2023/05/18	0	0.00	2	27.40	27.35	-2	2,530	-0.08%
2023/05/17	0	0.00	0.1	27.35	27.40	-0.1	2,538	0.00%
2023/05/16	0	0.00	20	26.90	27.10	-20	2,549	-0.78%
2023/05/15	0	0.00	10	26.60	26.60	-10	2,580	-0.39%
2023/05/12	0	0.00	2	26.65	26.60	-2	2,656	-0.08%
2023/05/08	0	26.85	0	0.00	26.70	0	2,937	0.00%
2023/05/04	0	0.00	5	26.90	26.90	-5	3,005	-0.17%
2023/05/03	0.1	26.85	0	0.00	26.85	0.1	3,046	0.00%
2023/05/02	1	27.10	14	27.01	27.10	-13	3,082	-0.42%
2023/04/28	1	27.00	0	0.00	27.05	1	3,111	0.03%
2023/04/27	2	26.85	0	0.00	26.80	2	3,117	0.06%
2023/04/25	35	26.97	0	0.00	26.85	35	3,149	1.11%
2023/04/24	0.1	27.35	1	27.30	27.30	-0.9	3,159	-0.03%
2023/04/21	3	27.57	0	0.00	27.35	3	3,216	0.09%
2023/04/18	0	0.00	18	28.10	28.10	-18	3,208	-0.56%
2023/04/17	10	28.35	2	28.50	28.40	8	3,199	0.25%
2023/04/14	0	0.00	1	28.30	28.20	-1	3,153	-0.03%
2023/04/13	10	28.09	0	0.00	28.25	10	3,151	0.32%
2023/04/12	1	28.00	0	0.00	27.95	1	3,165	0.03%
2023/03/31	1	27.85	51	27.80	27.70	-50	3,329	-1.50%
2023/03/30	0	0.00	1	28.05	27.75	-1	3,547	-0.03%
2023/03/29	0	27.60	0	0.00	27.55	0	3,554	0.00%
2023/03/27	0	0.00	10	27.55	27.50	-10	3,680	-0.27%
2023/03/24	1	27.70	0	0.00	27.65	1	3,815	0.03%
2023/03/23	50	27.55	0	0.00	27.60	50	3,843	1.30%
2023/03/22	3	27.82	7	27.89	27.90	-4	3,844	-0.10%
2023/03/21	2	27.65	2	27.60	27.70	0	3,852	0.00%
2023/03/17	6	27.50	5	27.45	27.45	1	3,877	0.03%
2023/03/16	6	27.58	5	27.40	27.40	1	3,873	0.03%
2023/03/15	7.1	27.92	7	27.96	27.75	0.1	3,873	0.00%
2023/03/14	1	27.40	0	0.00	27.40	1	3,773	0.03%
2023/03/13	5	27.74	0	0.00	27.75	5	3,758	0.13%
2023/03/10	0	0.00	6	28.77	28.25	-6	3,726	-0.16%
2023/03/09	1	28.30	2	28.53	28.45	-1	3,632	-0.03%
2023/03/08	0	0.00	18	28.41	28.30	-18	3,663	-0.49%
2023/03/06	1	28.45	0	0.00	28.40	1	3,693	0.03%
2023/03/03	6	28.41	1	28.50	28.55	5	3,725	0.13%
2023/03/02	0	0.00	18	28.13	28.10	-18	3,645	-0.49%
2023/03/01	8	27.80	8	28.12	27.65	0	3,637	0.00%
2023/02/24	9	27.96	74	27.98	28.00	-65	3,621	-1.79%
2023/02/23	1	28.05	0	0.00	27.95	1	3,587	0.03%
2023/02/22	0	0.00	1	27.55	27.55	-1	3,544	-0.03%
2023/02/20	9	27.32	0	0.00	27.40	9	3,566	0.25%
2023/02/17	7	27.31	0	0.00	27.30	7	3,595	0.19%
2023/02/16	0	0.00	4	27.70	27.75	-4	3,623	-0.11%
2023/02/15	1	27.30	1	27.30	27.30	0	3,615	0.00%
2023/02/14	2	27.30	2	27.50	27.30	0	3,625	0.00%
2023/02/13	52	27.15	10	27.20	27.20	42	3,643	1.15%
2023/02/10	2	27.75	4	27.85	27.70	-2	3,682	-0.05%
2023/02/09	19	28.35	7	28.28	28.30	12	3,694	0.32%
2023/02/07	10	26.75	0	0.00	26.85	10	3,531	0.28%
2023/02/06	0	0.00	10	27.00	26.90	-10	3,560	-0.28%
2023/02/03	1	27.35	1	27.20	27.20	0	3,588	0.00%
2023/02/02	3	27.20	0	0.00	27.15	3	3,569	0.08%
2023/01/30	1	26.75	0	0.00	26.65	1	3,525	0.03%
2023/01/17	1	26.55	0	0.00	26.55	1	3,515	0.03%
2023/01/16	13	26.43	0	0.00	26.40	13	3,539	0.37%
2023/01/13	1	26.55	0	0.00	26.50	1	3,562	0.03%
2023/01/12	0	0.00	1	26.90	26.90	-1	3,612	-0.03%
2023/01/11	2	27.63	1	27.30	27.30	1	3,640	0.03%
2023/01/10	3	27.65	4	27.66	27.70	-1	3,642	-0.03%
2023/01/03	0	0.00	5	27.66	27.65	-5	4,285	-0.12%
2022/12/30	3.1	27.96	8	27.98	27.80	-4.9	4,417	-0.11%
2022/12/29	8	27.95	2	28.05	28.05	6	4,441	0.14%
2022/12/27	0	0.00	1.1	28.75	28.70	-1.1	4,709	-0.02%
2022/12/26	11.1	28.78	1	28.55	28.55	10.1	4,791	0.21%
2022/12/23	9	28.66	16	28.83	29.10	-7	4,859	-0.14%
2022/12/22	14	28.96	18	29.41	28.70	-4	5,017	-0.08%
2022/12/21	9	28.25	5	28.26	28.30	4	4,945	0.08%
2022/12/20	5	27.85	15	28.18	27.85	-10	5,042	-0.20%
2022/12/19	2	28.38	3	28.20	28.20	-1	5,149	-0.02%
2022/12/16	20	28.59	10.1	28.76	28.45	9.9	5,384	0.18%
2022/12/13	0	0.00	2	27.60	27.65	-2	5,880	-0.03%
2022/12/07	3	27.83	0	0.00	27.70	3	7,555	0.04%
2022/12/06	7	28.44	0	0.00	28.00	7	7,616	0.09%
2022/12/05	0	0.00	5	29.15	28.80	-5	7,725	-0.06%
2022/12/02	2	28.65	2	28.90	28.65	0	7,718	0.00%
2022/12/01	4	28.84	4	28.93	28.80	0	7,713	0.00%
2022/11/30	2.1	28.41	1	28.45	28.50	1.1	7,670	0.01%
2022/11/29	0	0.00	2.1	28.25	28.35	-2.1	7,639	-0.03%
2022/11/28	2	27.75	0	0.00	27.80	2	7,655	0.03%
2022/11/25	0	0.00	7	28.14	28.15	-7	7,665	-0.09%
2022/11/24	3	27.62	7	27.90	27.80	-4	7,653	-0.05%
2022/11/23	2	27.70	15.1	27.80	27.75	-13.1	7,630	-0.17%
2022/11/22	6	27.40	1	27.75	27.35	5	7,635	0.07%
2022/11/21	4	27.66	4	27.68	27.50	0	7,688	0.00%
2022/11/18	8	27.48	32	27.68	27.20	-24	7,685	-0.31%
2022/11/17	5	27.78	0	0.00	27.70	5	7,677	0.07%
2022/11/16	1.1	27.70	2	27.68	27.55	-0.9	7,710	-0.01%
2022/11/15	7.1	27.87	2	27.95	27.85	5.1	7,729	0.07%
2022/11/14	2.1	27.49	1	27.70	27.75	1.1	7,755	0.01%
2022/11/11	4	27.71	12	27.61	27.40	-8	7,743	-0.10%
2022/11/08	8.2	27.75	3	27.97	27.60	5.2	7,783	0.07%
2022/11/07	0	0.00	1	27.75	27.20	-1	7,771	-0.01%
2022/11/04	1	27.05	0	0.00	27.25	1	7,829	0.01%
2022/11/03	0	0.00	8	26.29	26.75	-8	7,773	-0.10%
2022/11/02	4	26.69	2	26.73	26.45	2	7,829	0.03%
2022/11/01	0	0.00	3	26.37	26.50	-3	7,847	-0.04%
2022/10/28	13	25.97	0	0.00	25.85	13	8,163	0.16%
2022/10/27	5	26.27	3	26.40	26.45	2	8,217	0.02%
2022/10/26	2	25.68	1	26.00	25.75	1	8,279	0.01%
2022/10/25	4	26.09	5	26.40	26.15	-1	8,414	-0.01%
2022/10/24	0.1	26.30	0	0.00	26.30	0.1	8,432	0.00%
2022/10/21	3	26.30	3	26.52	26.05	0	8,402	0.00%
2022/10/20	3	26.23	1	26.20	26.85	2	8,375	0.02%
2022/10/19	1	27.65	1	27.20	27.15	0	8,304	0.00%
2022/10/18	2	26.75	1	26.90	26.90	1	8,261	0.01%
2022/10/17	4	25.89	2	26.23	26.65	2	8,237	0.02%
2022/10/14	4	27.65	7	27.66	27.70	-3	8,225	-0.04%
2022/10/13	9	27.31	4	27.13	26.80	5	8,196	0.06%
2022/10/12	7.1	29.19	3	28.98	28.75	4.1	8,070	0.05%
2022/10/11	4.1	30.37	0	0.00	29.70	4.1	7,997	0.05%
2022/10/07	0	0.00	4	32.66	33.00	-4	7,731	-0.05%
2022/10/06	2	31.93	0	0.00	32.30	2	7,619	0.03%
2022/10/05	12	32.88	8	32.98	32.10	4	7,592	0.05%
2022/10/04	6.1	32.14	5	32.54	32.80	1.1	7,481	0.01%
2022/10/03	10	31.52	9	31.41	31.10	1	7,382	0.01%
2022/09/30	4	30.99	4	31.18	31.55	0	7,363	0.00%
2022/09/29	5	31.82	5	31.92	31.70	0	7,286	0.00%
2022/09/28	4	31.54	11	31.18	30.75	-7	7,082	-0.10%
2022/09/27	3	32.08	1	32.10	32.30	2	6,990	0.03%
2022/09/26	0	0.00	5	31.92	31.20	-5	6,930	-0.07%
2022/09/23	18	33.54	24	34.00	33.35	-6	6,839	-0.09%
2022/09/22	11	33.19	8	33.05	33.20	3	6,621	0.05%
2022/09/21	9	33.85	33.1	34.12	33.35	-24.1	6,541	-0.37%
2022/09/20	7	34.41	16	34.26	33.65	-9	6,291	-0.14%
2022/09/19	15	33.84	2	33.93	34.00	13	6,189	0.21%
2022/09/16	62	34.42	75.3	34.82	35.15	-13.3	5,886	-0.23%
2022/09/15	4	32.74	9	32.97	33.20	-5	5,256	-0.10%
2022/09/14	1	30.75	5	30.38	30.70	-4	4,934	-0.08%
2022/09/13	0	0.00	30	30.05	30.20	-30	4,889	-0.61%
2022/09/12	5	29.89	1	28.70	29.85	4	4,945	0.08%
2022/09/08	0	0.00	2	27.55	27.75	-2	4,851	-0.04%
2022/09/06	31	28.19	1	28.50	27.65	30	4,959	0.60%
2022/09/05	1	28.20	1	28.55	28.05	0	4,984	0.00%
2022/09/02	1	28.25	0	0.00	28.25	1	5,019	0.02%
2022/09/01	0	29.25	0	0.00	29.00	0	4,981	0.00%
2022/08/31	1	29.95	0	0.00	29.85	1	4,961	0.02%
2022/08/29	0	0.00	0.2	30.50	30.55	-0.2	4,913	0.00%
2022/08/26	0	0.00	1	31.60	31.40	-1	4,913	-0.02%
2022/08/25	1	30.70	0	0.00	30.85	1	4,880	0.02%
2022/08/24	0	0.00	1	30.35	30.40	-1	4,964	-0.02%
2022/08/19	1	31.35	0	0.00	31.25	1	5,026	0.02%
2022/08/18	3	30.80	3	30.85	30.85	0	5,050	0.00%
2022/08/12	0.1	30.25	12	30.15	30.20	-11.9	5,422	-0.22%
2022/08/11	2	30.95	0	0.00	30.20	2	5,498	0.04%
2022/08/09	1	29.80	0	0.00	29.85	1	5,462	0.02%
2022/08/08	0	0.00	5	30.15	30.15	-5	5,500	-0.09%
2022/08/05	0.1	30.90	0	0.00	30.40	0.1	5,526	0.00%
2022/08/03	0	0.00	12	29.80	29.85	-12	5,530	-0.22%
2022/08/01	0	0.00	2	30.75	30.75	-2	6,122	-0.03%
2022/07/29	1	29.35	0	0.00	29.25	1	6,464	0.02%
2022/07/20	0	0.00	16	29.85	29.55	-16	9,272	-0.17%
2022/07/14	0	0.00	7	29.00	29.20	-7	13,077	-0.05%
2022/07/13	23	28.90	0	0.00	28.65	23	13,206	0.17%
2022/07/12	13	28.65	1	28.25	28.15	12	13,366	0.09%
2022/07/11	2	29.53	3	29.55	29.75	-1	13,471	-0.01%
2022/07/05	0	0.00	0	27.85	28.45	0	13,910	0.00%
2022/07/04	0	0.00	2	27.50	27.70	-2	14,224	-0.01%
2022/06/30	0	0.00	0.8	28.70	28.60	-0.8	14,419	-0.01%
2022/06/28	5	29.80	1	30.15	30.15	4	14,780	0.03%
2022/06/27	1	30.40	1	30.15	30.60	0	14,820	0.00%
2022/06/21	0	0.00	1	30.25	30.50	-1	15,116	-0.01%
2022/06/20	10	29.75	4	29.73	29.50	6	15,280	0.04%
2022/06/17	1	31.80	5	31.38	31.15	-4	15,278	-0.03%
2022/06/16	22	32.35	0	0.00	31.80	22	15,447	0.14%
2022/06/14	6	33.42	5.2	33.50	33.50	0.8	16,291	0.00%
2022/06/13	5	33.98	0	0.00	33.80	5	17,105	0.03%
2022/06/09	2	35.48	0	0.00	35.30	2	18,538	0.01%
2022/06/08	2	36.35	1	36.50	36.00	1	19,675	0.01%
2022/06/07	35	36.00	7	36.00	36.00	28	22,680	0.12%
2022/06/06	6.1	36.62	8	35.85	35.85	-1.9	24,788	-0.01%
2022/06/01	4	36.60	42	36.44	36.25	-38	28,403	-0.13%
2022/05/31	20	35.40	2	35.80	37.00	18	29,060	0.06%
2022/05/30	4	35.75	0	0.00	35.60	4	30,013	0.01%
2022/05/27	3	35.68	3	35.60	35.60	0	31,460	0.00%
2022/05/26	0	0.00	1	35.35	35.45	-1	32,280	0.00%
2022/05/25	2	35.48	4	35.36	35.30	-2	33,909	-0.01%
2022/05/24	3	35.10	8	35.14	34.90	-5	38,276	-0.01%
2022/05/23	12	34.63	15	35.40	35.00	-3	40,270	-0.01%
2022/05/20	11	34.14	0	0.00	33.40	11	41,455	0.03%
2022/05/19	5	33.00	6	33.46	33.40	-1	42,155	0.00%
2022/05/17	3	34.53	3	34.45	34.35	0	42,509	0.00%
2022/05/16	0	0.00	0.1	34.60	34.80	-0.1	42,495	0.00%
2022/05/13	0.1	35.20	1.1	35.28	35.15	-1	42,473	0.00%
2022/05/12	0	0.00	1.1	35.20	34.45	-1.1	42,463	0.00%
2022/05/11	11	35.87	4	35.83	35.80	7	42,350	0.02%
2022/05/10	9	35.98	15.1	36.10	36.60	-6.1	42,400	-0.01%
2022/05/09	19	37.07	12	37.31	36.05	7	42,499	0.02%
2022/05/06	24.1	38.68	27	38.41	38.20	-2.9	42,373	-0.01%
2022/05/05	13.1	38.54	27	38.54	38.95	-13.9	41,920	-0.03%
2022/05/04	37.2	38.01	12	38.25	37.60	25.2	41,253	0.06%
2022/05/03	8	36.09	5.1	35.91	35.80	2.9	40,425	0.01%
2022/04/29	11	36.45	10	36.30	36.10	1	40,391	0.00%
2022/04/28	8	35.62	13	35.63	35.30	-5	40,219	-0.01%
2022/04/27	2	35.43	9	35.56	35.45	-7	40,070	-0.02%
2022/04/26	23	36.83	14	37.18	36.20	9	39,802	0.02%
2022/04/25	55.1	38.67	30	37.55	37.45	25.1	39,224	0.06%
2022/04/22	54.1	40.12	94.6	40.40	41.50	-40.5	38,164	-0.11%
2022/04/21	14	37.67	18	38.12	37.75	-4	36,433	-0.01%
2022/04/20	14.1	38.27	11	38.55	37.00	3.1	36,367	0.01%
2022/04/19	5	37.13	9	37.03	36.75	-4	36,369	-0.01%
2022/04/18	3	36.50	2	36.38	36.00	1	36,633	0.00%
2022/04/15	5	38.00	1	37.60	37.30	4	36,568	0.01%
2022/04/14	9.3	38.32	5	37.68	37.20	4.3	36,441	0.01%
2022/04/13	0.1	37.70	3	37.72	37.50	-2.9	36,214	-0.01%
2022/04/12	0	0.00	4	36.89	36.60	-4	36,053	-0.01%
2022/04/11	12	37.57	16	36.93	36.60	-4	35,984	-0.01%
2022/04/08	53.3	37.93	45.1	37.75	37.60	8.2	35,859	0.02%
2022/04/07	2	36.60	1	36.45	36.15	1	35,512	0.00%
2022/04/06	16	37.09	20	37.11	37.05	-4	35,341	-0.01%
2022/04/01	21	37.66	30	37.81	37.60	-9	35,270	-0.03%
2022/03/31	0	0.00	1.1	37.31	36.90	-1.1	35,067	0.00%
2022/03/30	1	36.90	1	37.00	36.85	0	34,978	0.00%
2022/03/29	0	0.00	2	36.90	36.90	-2	34,879	-0.01%
2022/03/28	3	36.40	1	36.90	36.95	2	34,719	0.01%
2022/03/25	4	35.81	3	35.73	35.85	1	34,509	0.00%
2022/03/24	0	0.00	10	36.60	36.60	-10	34,322	-0.03%
2022/03/23	21	37.39	8	37.48	37.30	13	34,195	0.04%
2022/03/22	1	37.35	13	36.93	37.00	-12	33,970	-0.04%
2022/03/21	8	37.09	1	37.15	37.25	7	33,854	0.02%
2022/03/18	13	36.69	13	36.98	37.05	0	33,681	0.00%
2022/03/17	4	36.84	5.1	36.56	37.70	-1.1	33,453	0.00%
2022/03/16	40.1	37.07	29	37.89	36.30	11.1	32,794	0.03%
2022/03/15	12.2	37.86	2.1	37.61	37.50	10.1	31,999	0.03%
2022/03/14	8	40.02	5	40.20	39.30	3	31,454	0.01%
2022/03/11	51	40.44	58	40.14	39.60	-7	30,756	-0.02%
2022/03/10	52	42.59	35.3	42.04	41.75	16.7	29,780	0.06%
2022/03/09	30	39.30	40.1	39.61	40.80	-10.1	27,132	-0.04%
2022/03/08	76.4	39.52	85	39.04	37.10	-8.6	25,199	-0.03%
2022/03/07	57	38.31	66.1	38.35	39.00	-9.1	23,020	-0.04%
2022/03/04	27	38.36	16.1	38.46	37.35	10.9	21,647	0.05%
2022/03/03	37	39.28	13	39.00	38.90	24	20,978	0.11%
2022/03/02	42	38.92	53.1	38.90	38.65	-11.1	20,010	-0.06%
2022/03/01	30	36.41	29	36.94	36.95	1	18,566	0.01%
2022/02/25	12.1	38.94	21	38.94	37.55	-8.9	17,718	-0.05%
2022/02/24	165.1	38.64	158	38.66	36.95	7.1	16,051	0.04%	大買/大賣/
2022/02/23	29.1	36.60	46.2	37.13	37.80	-17.1	11,725	-0.15%
2022/02/22	45	35.46	47	35.57	34.40	-2	9,690	-0.02%
2022/02/21	7	35.61	47	35.34	36.65	-40	8,270	-0.48%
2022/02/18	0	0.00	8	32.44	33.35	-8	7,592	-0.11%
2022/02/17	3	30.52	6	30.40	30.35	-3	7,344	-0.04%
2022/02/16	3	30.40	39	30.06	30.05	-36	7,369	-0.49%
2022/02/15	4.1	30.57	4	30.20	29.75	0.1	7,401	0.00%
2022/02/14	33	30.52	34	30.54	30.55	-1	7,542	-0.01%
2022/02/11	4	31.30	0	0.00	31.00	4	7,505	0.05%
2022/02/10	3.1	31.84	22	31.80	31.70	-18.9	7,479	-0.25%
2022/02/09	3	31.35	0	0.00	31.45	3	7,353	0.04%
2022/02/08	11	30.19	18	30.92	30.85	-7	7,037	-0.10%
2022/02/07	45	29.37	40	29.20	29.20	5	6,758	0.07%
2022/01/24	0.3	28.60	0	0.00	28.65	0.3	7,032	0.00%
2022/01/21	22	28.97	3	29.00	28.70	19	7,050	0.27%
2022/01/20	2	29.35	0	0.00	29.20	2	7,026	0.03%
2022/01/18	1	29.25	0	0.00	29.50	1	6,986	0.01%
2022/01/17	2	29.10	7	29.31	29.60	-5	7,002	-0.07%
2022/01/14	3	29.33	3	29.20	29.15	0	7,015	0.00%
2022/01/13	3	30.97	6.1	30.59	30.10	-3.1	6,862	-0.04%
2022/01/12	16	30.80	27	30.69	31.50	-11	6,614	-0.17%
2022/01/11	44	29.64	22	30.25	29.65	22	6,169	0.36%
2022/01/10	5	28.75	7	29.09	28.55	-2	5,886	-0.03%
2022/01/07	2	28.35	1	28.55	28.40	1	5,815	0.02%
2022/01/06	2	28.85	2	28.60	28.60	0	5,887	0.00%
2022/01/05	2	28.95	0	0.00	28.55	2	5,953	0.03%
2022/01/03	0	0.00	1	28.90	28.75	-1	6,079	-0.02%
2021/12/30	1	29.30	0	0.00	29.30	1	6,215	0.02%
2021/12/29	20	29.45	21	29.20	29.20	-1	6,253	-0.02%
2021/12/28	7	29.66	7	29.30	29.25	0	6,339	0.00%
2021/12/27	1	29.65	4	29.53	29.70	-3	6,436	-0.05%
2021/12/23	1	28.40	0	0.00	28.35	1	6,490	0.02%
2021/12/21	0	0.00	4	28.26	28.80	-4	6,639	-0.06%
2021/12/20	1	28.40	11	28.29	28.30	-10	6,679	-0.15%
2021/12/17	0	0.00	5	28.75	28.45	-5	6,755	-0.07%
2021/12/16	5	28.46	0	0.00	28.45	5	6,747	0.07%
2021/12/14	14.1	28.58	11	28.36	28.30	3.1	6,844	0.04%
2021/12/13	23	29.19	0	0.00	29.00	23	6,824	0.34%
2021/12/09	5	30.45	1	30.45	30.05	4	6,895	0.06%
2021/12/08	0	0.00	3	31.03	30.30	-3	6,970	-0.04%
2021/12/07	5	30.09	3	30.40	30.15	2	6,908	0.03%
2021/12/06	0	0.00	4	30.20	30.05	-4	6,982	-0.06%
2021/12/03	10	30.22	5	30.55	29.40	5	6,930	0.07%
2021/12/02	15	29.67	2	29.93	29.70	13	6,861	0.19%
2021/12/01	4	29.01	3	28.95	28.95	1	6,790	0.01%
2021/11/30	10	29.55	12	29.30	29.30	-2	6,913	-0.03%
2021/11/29	2	28.38	4	28.39	28.50	-2	6,937	-0.03%
2021/11/25	0	0.00	1	29.60	29.45	-1	7,137	-0.01%
2021/11/24	2	29.25	0	0.00	29.35	2	7,245	0.03%
2021/11/23	8	29.11	0	0.00	28.75	8	7,365	0.11%
2021/11/22	25	29.53	3	29.42	29.40	22	7,528	0.29%
2021/11/19	20	28.45	0	0.00	28.35	20	7,752	0.26%
2021/11/17	4	28.98	3	29.05	29.05	1	9,318	0.01%
2021/11/16	5	29.36	13	29.40	29.80	-8	9,490	-0.08%
2021/11/15	0	0.00	1	28.50	28.10	-1	9,920	-0.01%
2021/11/12	0	28.35	0	0.00	28.80	0	10,211	0.00%
2021/11/11	2	28.63	1	28.75	28.35	1	10,240	0.01%
2021/11/08	14	28.41	3	28.35	28.45	11	10,389	0.11%
2021/11/05	3	27.25	8	27.38	27.55	-5	10,542	-0.05%
2021/11/03	7	28.72	3	28.72	28.05	4	11,742	0.03%
2021/11/02	0	0.00	3	27.57	27.20	-3	11,815	-0.03%
2021/11/01	0	27.20	0.2	27.20	26.95	-0.2	11,818	0.00%
2021/10/29	2	27.10	0	0.00	27.05	2	11,853	0.02%
2021/10/28	1	26.85	6	26.83	26.65	-5	11,897	-0.04%
2021/10/27	0	0.00	14	26.81	26.65	-14	12,091	-0.12%
2021/10/26	0	27.10	1	27.25	27.15	-1	12,447	-0.01%
2021/10/25	2	27.65	1	27.40	27.35	1	12,954	0.01%
2021/10/21	0	28.20	0	28.20	27.90	0	13,541	0.00%
2021/10/20	3	28.15	3	27.90	28.00	0	13,765	0.00%
2021/10/19	0	0.00	3	27.72	27.70	-3	14,313	-0.02%
2021/10/15	1	27.30	0	0.00	27.65	1	15,367	0.01%
2021/10/14	3	27.60	4	27.43	27.60	-1	15,743	-0.01%
2021/10/13	2	27.45	5	27.11	26.80	-3	16,468	-0.02%
2021/10/12	0	0.00	2	27.35	27.35	-2	18,371	-0.01%
2021/10/08	0	0.00	1	28.95	28.40	-1	18,637	-0.01%
2021/10/07	1	29.10	1	29.10	28.65	0	18,805	0.00%
2021/10/05	0	0.00	5	28.10	28.75	-5	18,954	-0.03%
2021/10/04	11.1	28.49	2	28.50	27.80	9.1	18,986	0.05%
2021/10/01	0	0.00	5	29.10	29.30	-5	19,096	-0.03%
2021/09/30	1	30.50	13	30.80	31.15	-12	19,222	-0.06%
2021/09/29	12	30.21	4	30.01	29.95	8	19,437	0.04%
2021/09/27	0	0.00	1	31.80	31.60	-1	20,087	0.00%
2021/09/24	5	31.35	2	31.15	31.15	3	20,825	0.01%
2021/09/23	2	30.78	4	30.69	30.80	-2	23,746	-0.01%
2021/09/22	48	30.55	7	30.75	30.40	41	26,559	0.15%
2021/09/17	2	31.30	1	31.05	31.70	1	27,210	0.00%
2021/09/16	3	30.98	0	0.00	30.65	3	28,978	0.01%
2021/09/14	11	31.66	7	31.46	31.25	4	32,687	0.01%
2021/09/13	2	32.25	3	32.48	31.85	-1	33,957	0.00%
2021/09/10	2	31.95	3	32.25	32.00	-1	34,061	0.00%
2021/09/09	1	32.30	0	0.00	31.85	1	34,383	0.00%
2021/09/08	1	31.60	3	31.97	31.50	-2	35,381	-0.01%
2021/09/07	6	32.38	7	32.29	32.45	-1	36,392	0.00%
2021/09/06	5	31.55	5	31.85	31.00	0	36,795	0.00%
2021/09/03	1.1	32.67	2	32.00	32.00	-0.9	36,962	0.00%
2021/09/02	2	33.60	1	33.05	32.95	1	36,912	0.00%
2021/09/01	0	0.00	7	33.27	33.40	-7	36,892	-0.02%
2021/08/31	0	0.00	2	34.20	33.50	-2	36,974	-0.01%
2021/08/30	3	35.66	20	35.69	34.80	-17	37,084	-0.05%
2021/08/27	6	35.31	6	35.53	34.90	0	37,188	0.00%
2021/08/26	15	36.05	9	35.66	35.45	6	38,209	0.02%
2021/08/25	17	35.71	8	35.92	36.05	9	38,259	0.02%
2021/08/24	21	36.70	17.1	36.87	36.35	3.9	38,082	0.01%
2021/08/23	7	35.24	17.1	35.53	35.95	-10.1	37,283	-0.03%
2021/08/20	21	32.40	14	32.54	32.70	7	37,195	0.02%
2021/08/19	24	32.89	90	33.15	32.00	-66	37,374	-0.18%
2021/08/18	19	31.96	27	31.79	32.40	-8	37,380	-0.02%
2021/08/17	21	29.92	6	31.05	30.00	15	37,755	0.04%
2021/08/16	15	30.55	15	31.00	30.60	0	38,504	0.00%
2021/08/13	16	32.01	7	32.32	31.55	9	38,584	0.02%
2021/08/12	0	0.00	25	31.90	31.90	-25	38,502	-0.06%
2021/08/11	22.1	31.26	14	31.74	31.30	8.1	38,723	0.02%
2021/08/10	11	33.26	8	33.44	32.75	3	38,755	0.01%
2021/08/09	17.1	34.21	19.1	34.60	33.55	-2	38,553	-0.01%
2021/08/06	9	33.16	8.1	33.03	32.40	0.9	37,819	0.00%
2021/08/05	2	31.98	14	31.75	31.75	-12	37,755	-0.03%
2021/08/04	2	33.00	1	33.50	32.85	1	37,887	0.00%
2021/08/03	0	0.00	1	32.85	32.65	-1	38,185	0.00%
2021/08/02	2	33.30	12	32.06	33.10	-10	38,571	-0.03%
2021/07/30	19	33.42	17	32.46	32.15	2	38,567	0.01%
2021/07/29	52	34.65	24	34.58	35.00	28	38,481	0.07%
2021/07/28	23	32.55	1	32.20	32.45	22	38,352	0.06%
2021/07/27	7	34.19	17	33.80	32.90	-10	38,762	-0.03%
2021/07/26	4	34.45	2	35.28	34.30	2	39,679	0.01%
2021/07/23	58	36.00	43	36.28	35.60	15	39,906	0.04%
2021/07/22	4	34.73	7	35.59	34.75	-3	39,876	-0.01%
2021/07/21	19	37.55	17	38.09	35.55	2	39,601	0.01%
2021/07/20	28	39.27	15	39.28	38.60	13	39,281	0.03%
2021/07/19	28	42.66	28.2	42.86	41.60	-0.2	39,311	0.00%
2021/07/16	55.1	42.31	52	42.49	42.00	3.1	39,712	0.01%
2021/07/15	0	39.45	7.2	39.17	39.90	-7.1	38,527	-0.02%
2021/07/14	10	34.59	17	34.83	36.30	-7	38,549	-0.02%
2021/07/13	1	40.90	5	36.77	36.30	-4	39,131	-0.01%
2021/07/12	16	40.55	3.1	41.70	40.30	13	39,017	0.03%
2021/07/09	8	40.93	2	40.90	40.30	6	38,922	0.02%
2021/07/08	20	41.14	29.1	40.77	42.40	-9.1	39,120	-0.02%
2021/07/07	15	42.22	21.2	43.52	41.00	-6.2	39,230	-0.02%
2021/07/06	5	44.11	30.9	43.78	43.95	-25.9	39,044	-0.07%
2021/07/05	8	43.92	15	43.14	43.50	-7	38,796	-0.02%
2021/07/02	17	46.97	14	47.25	45.90	3	38,467	0.01%
2021/07/01	41.3	48.61	22	48.82	49.00	19.3	38,111	0.05%
2021/06/30	58.4	46.65	47	47.34	49.60	11.4	37,399	0.03%
2021/06/29	74.6	45.26	25.2	44.59	45.10	49.4	34,490	0.14%
2021/06/28	10	41.12	31.1	41.67	41.70	-21.1	31,735	-0.07%
2021/06/25	53	36.49	43.3	36.61	37.95	9.8	31,037	0.03%
2021/06/24	79.1	32.03	44.2	33.03	34.50	35	29,226	0.12%
2021/06/23	90.1	32.99	17	32.98	31.40	73.1	27,249	0.27%
2021/06/22	11	34.80	3	34.82	34.85	8	25,448	0.03%
2021/06/21	0	0.00	9	31.70	31.70	-9	24,140	-0.04%
2021/06/18	0	0.00	7	28.85	28.85	-7	24,085	-0.03%
2021/06/17	1	24.30	19	25.08	26.25	-18	24,078	-0.07%
2021/06/16	17	24.23	10.2	24.28	23.90	6.8	22,967	0.03%
2021/06/15	0	0.00	6.1	24.00	24.20	-6.1	21,862	-0.03%
2021/06/11	1.4	22.90	16	22.99	22.60	-14.6	21,164	-0.07%
2021/06/10	2	21.90	1	22.50	22.40	1	20,891	0.00%
2021/06/08	4	23.18	0	0.00	23.15	4	20,732	0.02%
2021/06/07	4	23.09	6	22.93	23.00	-2	20,471	-0.01%
2021/06/04	3	23.20	0	0.00	22.75	3	20,226	0.01%
2021/06/03	25	23.82	18	24.09	23.80	7	20,045	0.03%
2021/06/02	15	22.70	8	22.49	22.70	7	18,903	0.04%
2021/06/01	2	22.53	3	22.10	22.55	-1	18,682	-0.01%
2021/05/31	3	22.68	5	22.71	22.10	-2	18,531	-0.01%
2021/05/28	4	22.66	4	22.85	22.65	0	18,209	0.00%
2021/05/27	7	22.92	2	22.98	22.80	5	17,808	0.03%
2021/05/26	4	22.69	14	22.60	22.70	-10	17,432	-0.06%
2021/05/25	13	22.43	3	21.60	21.90	10	16,789	0.06%
2021/05/24	9	21.48	12	21.55	21.75	-3	16,109	-0.02%
2021/05/21	1	18.90	8	19.24	19.80	-7	15,421	-0.05%
2021/05/20	10	18.98	1	19.60	18.45	9	15,381	0.06%
2021/05/19	8	19.18	16	19.39	19.30	-8	15,232	-0.05%
2021/05/18	6.1	18.64	7.1	17.97	18.80	-1	14,946	-0.01%
2021/05/17	12	17.61	6.1	18.23	17.10	5.9	14,691	0.04%
2021/05/14	10	18.51	52	18.26	18.95	-42	14,518	-0.29%
2021/05/13	25	18.10	28	18.52	18.20	-3	14,305	-0.02%
2021/05/12	6	20.13	6	19.93	19.60	0	14,045	0.00%
2021/05/11	5	22.58	23	21.56	21.75	-18	13,849	-0.13%
2021/05/10	86	23.30	100	23.10	23.65	-14	13,501	-0.10%
2021/05/07	6	21.92	23.2	21.58	22.25	-17.2	13,035	-0.13%
2021/05/06	11	22.46	0	0.00	22.05	11	12,831	0.09%
2021/05/05	16	22.95	5	23.26	22.85	11	12,555	0.09%
2021/05/04	26.1	23.61	11	24.17	23.15	15.1	12,174	0.12%
2021/05/03	34.1	25.88	20.4	26.09	25.70	13.7	11,429	0.12%
2021/04/29	15	24.01	13	24.27	24.45	2	10,210	0.02%
2021/04/28	29	23.90	7	23.62	23.45	22	9,811	0.22%
2021/04/27	1	23.20	1	22.55	22.50	0	9,350	0.00%
2021/04/26	31	22.98	35.6	22.96	22.85	-4.6	9,136	-0.05%
2021/04/23	14.5	22.36	10	22.36	21.80	4.5	8,817	0.05%
2021/04/22	38	25.12	29	25.55	23.50	9	8,502	0.11%
2021/04/21	15	23.05	10	23.20	23.50	5	7,328	0.07%
2021/04/20	15	21.40	1	21.45	21.40	14	6,588	0.21%
2021/04/19	23	21.26	28.2	22.06	22.25	-5.2	6,393	-0.08%
2021/04/16	2	20.25	15.1	20.15	20.25	-13.1	5,691	-0.23%
2021/04/15	4.2	19.90	3	19.75	19.75	1.2	5,724	0.02%
2021/04/14	1.4	19.78	3	20.12	19.90	-1.6	5,969	-0.03%
2021/04/13	3.1	19.93	4	20.20	19.85	-0.9	5,838	-0.01%
2021/04/12	2	19.30	5	19.22	19.30	-3	5,608	-0.05%
2021/04/09	1	18.80	3	18.80	18.70	-2	5,877	-0.03%
2021/04/08	0.2	19.13	5.2	19.05	19.10	-5	6,029	-0.08%
2021/04/06	0	0.00	5	19.05	18.80	-5	7,148	-0.07%
2021/04/01	0.2	18.80	3	18.82	18.90	-2.8	7,980	-0.04%
2021/03/31	2	18.70	5.1	18.68	18.50	-3.1	8,512	-0.04%
2021/03/29	0	0.00	3	18.28	18.25	-3	8,612	-0.03%
2021/03/26	0	0.00	22	18.24	18.10	-22	8,952	-0.25%
2021/03/25	3	18.15	22	17.98	17.95	-19	9,694	-0.20%
2021/03/24	3	17.95	0	0.00	17.95	3	9,837	0.03%
2021/03/23	4	18.50	0	0.00	18.35	4	9,870	0.04%
2021/03/22	15	18.54	2	18.38	19.05	13	9,780	0.13%
2021/03/19	9	18.02	4	17.91	17.85	5	9,817	0.05%
2021/03/18	6	17.81	0	0.00	17.85	6	9,965	0.06%
2021/03/17	1	17.55	3	17.52	17.60	-2	9,995	-0.02%
2021/03/15	12	17.66	13	17.62	17.70	-1	10,113	-0.01%
2021/03/11	14	17.57	3	17.47	17.45	11	10,313	0.11%
2021/03/10	0	0.00	3	17.50	17.35	-3	10,332	-0.03%
2021/03/09	1	17.10	4	17.58	17.85	-3	10,400	-0.03%
2021/03/08	4	17.08	3	17.45	17.10	1	10,427	0.01%
2021/03/04	0	0.00	0	17.10	17.20	0	10,703	0.00%
2021/02/26	0	0.00	5	17.15	17.05	-5	10,659	-0.05%
2021/02/25	1	17.20	1	17.30	17.25	0	10,733	0.00%
2021/02/24	10	17.25	10	17.15	17.05	0	10,739	0.00%
2021/02/23	27	17.88	10.3	18.15	17.70	16.7	10,664	0.16%
2021/02/22	7	17.24	5	17.51	18.00	2	10,480	0.02%
2021/02/19	0	0.00	2	16.43	16.40	-2	10,314	-0.02%
2021/02/18	1	16.55	5	16.66	16.65	-4	10,306	-0.04%
2021/02/17	0	0.00	1	16.15	16.25	-1	10,272	-0.01%
2021/02/05	0.1	15.75	0	0.00	15.85	0.1	10,286	0.00%
2021/02/02	0.3	16.08	2	16.13	16.10	-1.7	10,423	-0.02%
2021/01/29	2	15.73	0	0.00	15.60	2	10,640	0.02%
2021/01/28	1	15.75	0	0.00	15.80	1	10,621	0.01%
2021/01/26	1	15.75	0	0.00	15.75	1	10,744	0.01%
2021/01/25	2	16.38	0	0.00	16.10	2	10,815	0.02%
2021/01/21	2	16.03	1	15.80	15.80	1	10,753	0.01%
2021/01/19	0.1	16.10	0	0.00	16.10	0.1	10,678	0.00%
2021/01/18	0	0.00	5	15.75	16.45	-5	10,898	-0.05%
2021/01/15	1	17.05	8	16.50	16.50	-7	10,832	-0.06%
2021/01/14	0	0.00	2	17.40	17.30	-2	10,692	-0.02%
2021/01/13	1	17.30	2	17.18	17.20	-1	10,626	-0.01%
2021/01/12	1	17.30	3	17.62	17.15	-2	10,567	-0.02%
2021/01/11	1	18.35	0	0.00	18.10	1	10,409	0.01%
2021/01/08	6	18.23	0	0.00	18.20	6	10,387	0.06%
2021/01/07	8.2	17.88	10	17.45	17.80	-1.9	10,234	-0.02%
2021/01/06	3.2	18.90	0	0.00	18.60	3.2	9,953	0.03%
2021/01/05	10	19.70	6	19.66	19.50	4	9,747	0.04%
2021/01/04	32	19.91	49	20.08	20.20	-17	9,555	-0.18%
2020/12/31	0	0.00	5	20.50	20.25	-5	9,176	-0.05%
2020/12/30	7.3	20.33	0	0.00	20.35	7.3	8,964	0.08%
2020/12/29	50	21.86	11	21.70	20.80	39	8,706	0.45%
2020/12/28	47	20.31	27	20.99	21.05	20	7,702	0.26%
2020/12/25	4	19.01	14	19.14	19.15	-10	6,775	-0.15%
2020/12/24	12	18.13	2	18.15	18.15	10	6,122	0.16%
2020/12/23	1.5	17.68	1	17.75	18.05	0.5	6,012	0.01%
2020/12/22	16.2	18.21	3	18.23	17.85	13.2	5,925	0.22%
2020/12/21	15.7	18.98	21	18.81	18.90	-5.3	5,595	-0.09%
2020/12/18	4	17.66	3	17.55	17.70	1	4,892	0.02%
2020/12/17	3	17.20	3	17.35	17.25	0	4,744	0.00%
2020/12/16	7	17.59	14	17.76	17.80	-7	4,673	-0.15%
2020/12/15	21	17.55	4.2	17.68	17.75	16.8	4,561	0.37%
2020/12/14	6	17.03	7	17.09	17.50	-1	4,110	-0.02%
2020/12/11	14	16.57	9	16.50	16.50	5	3,890	0.13%
2020/12/10	1	16.85	32	16.91	16.90	-31	3,800	-0.82%
2020/12/09	0.3	17.15	16	17.20	17.25	-15.8	3,740	-0.42%
2020/12/08	0	0.00	9	17.15	16.90	-9	3,714	-0.24%
2020/12/07	7.3	16.87	13	16.73	16.75	-5.7	3,593	-0.16%
2020/12/04	25	16.55	0	0.00	16.50	25	3,511	0.71%
2020/12/03	7	16.56	1	16.65	16.65	6	3,522	0.17%
2020/12/02	7	16.36	1	16.40	16.55	6	3,534	0.17%
2020/12/01	12.5	16.28	12	16.48	16.20	0.5	3,512	0.01%
2020/11/30	13	15.90	12	15.98	15.95	1	3,323	0.03%
2020/11/27	8	15.47	0	0.00	15.70	8	3,228	0.25%
2020/11/26	2	15.50	0	0.00	15.55	2	3,235	0.06%
2020/11/24	3	15.58	4	15.70	15.65	-1	3,358	-0.03%
2020/11/18	0	0.00	2	15.00	15.00	-2	3,202	-0.06%
2020/11/17	0	0.00	5	14.90	14.90	-5	3,198	-0.16%
2020/11/16	0	0.00	1	14.95	15.00	-1	3,219	-0.03%
2020/11/13	2	14.80	0	0.00	14.80	2	3,218	0.06%
2020/11/09	16	15.43	15	15.49	15.50	1	3,075	0.03%
2020/11/04	2	14.95	2	15.05	15.05	0	2,782	0.00%
2020/11/03	10	15.16	7	15.11	14.95	3	2,741	0.11%
2020/11/02	13	14.90	14	14.75	15.10	-1	2,606	-0.04%
2020/10/30	8	14.56	3	14.45	14.45	5	2,495	0.20%
2020/10/28	0	0.00	31	14.84	15.00	-31	2,472	-1.25%
2020/10/27	1	14.75	0	0.00	14.90	1	2,430	0.04%
2020/10/26	1	15.00	3	15.17	15.00	-2	2,379	-0.08%
2020/10/22	20	14.36	0	0.00	14.35	20	2,078	0.96%
2020/10/15	7	14.05	0	0.00	14.00	7	1,945	0.36%
2020/10/14	3	13.95	0	0.00	14.00	3	1,937	0.15%
2020/10/08	0	0.00	2	14.00	14.00	-2	2,020	-0.10%
2020/10/06	2	13.88	0	0.00	13.90	2	2,044	0.10%
2020/09/28	0	0.00	5	13.55	13.65	-5	2,122	-0.24%
2020/09/25	0	0.00	20	13.45	13.40	-20	2,171	-0.92%
2020/09/24	0	0.00	36	13.64	13.50	-36	2,144	-1.68%
2020/09/23	21	13.80	10	13.75	13.75	11	2,091	0.53%
2020/09/22	10	13.95	0	0.00	14.00	10	2,019	0.50%
2020/09/16	5	13.95	1	14.00	14.05	4	1,976	0.20%
2020/09/15	5	13.95	0	0.00	14.05	5	2,072	0.24%
2020/09/11	5	14.00	0	0.00	13.95	5	2,093	0.24%
2020/09/10	0	0.00	15	14.30	14.25	-15	2,019	-0.74%
2020/09/09	16	14.02	1	14.35	14.30	15	1,998	0.75%
2020/09/08	9	14.16	0	0.00	14.20	9	1,939	0.46%
2020/09/07	0	0.00	9	14.21	14.20	-9	1,879	-0.48%
2020/09/04	5	13.80	0	0.00	13.95	5	1,771	0.28%
2020/09/03	10	14.00	15	14.23	14.10	-5	1,672	-0.30%
2020/09/02	10	13.95	10	14.10	13.90	0	1,642	0.00%
2020/09/01	40	14.33	40	14.05	14.15	0	1,603	0.00%
2020/08/31	15	14.05	10	14.45	14.40	5	1,586	0.32%
2020/08/28	0	0.00	35	14.04	13.95	-35	1,458	-2.40%
2020/08/27	10	13.73	1	13.80	13.85	9	1,435	0.63%
2020/08/26	10	13.55	0	0.00	13.75	10	1,411	0.71%
2020/08/24	5	13.30	0	0.00	13.35	5	1,370	0.36%
2020/08/21	2	13.25	5	13.35	13.35	-3	1,371	-0.22%
2020/08/19	15	13.65	0	0.00	13.60	15	1,331	1.13%
2020/08/18	5	13.65	0	0.00	13.70	5	1,315	0.38%
2020/08/17	0	0.00	10	13.90	13.90	-10	1,297	-0.77%
2020/08/12	3	13.40	0	0.00	13.35	3	1,268	0.24%
2020/08/11	4	13.45	0	0.00	13.45	4	1,265	0.32%
2020/08/10	10	13.35	0	0.00	13.45	10	1,255	0.80%
2020/07/29	0	0.00	0.5	13.35	13.45	-0.5	1,228	-0.04%
2020/07/28	0	0.00	0.2	13.30	13.45	-0.2	1,234	-0.02%
2020/07/23	0	0.00	17	13.58	13.60	-17	1,266	-1.34%
2020/07/22	0	0.00	2	13.60	13.60	-2	1,272	-0.16%
2020/07/21	2	13.45	0	0.00	13.65	2	1,281	0.16%
2020/07/16	1	13.60	0	0.00	13.65	1	1,338	0.07%
2020/07/15	5	13.60	5	13.50	13.50	0	1,333	0.00%
2020/07/13	5	13.60	0	0.00	13.90	5	1,229	0.41%
2020/07/10	10	13.73	0	0.00	13.60	10	1,221	0.82%
2020/07/09	0	0.00	2	13.85	13.80	-2	1,211	-0.17%
2020/07/08	0	0.00	5	13.80	14.10	-5	1,189	-0.42%
2020/07/06	5	13.68	2	13.90	13.80	3	1,145	0.26%
2020/07/01	0	0.00	0.5	13.60	13.65	-0.5	1,118	-0.04%
2020/06/22	2	13.80	0	0.00	13.70	2	1,099	0.18%
2020/06/18	0	0.00	1	13.30	13.30	-1	978	-0.10%
2020/06/17	0	0.00	20	13.20	13.40	-20	983	-2.03%
2020/06/08	20	13.09	0.1	13.10	13.25	19.9	1,068	1.86%
2020/06/05	1	13.15	0	0.00	13.10	1	1,054	0.09%
2020/06/04	0.3	13.00	0	0.00	13.05	0.3	1,057	0.03%
2020/05/28	0	0.00	5	13.05	12.95	-5	1,054	-0.47%
2020/05/25	5	12.80	0.2	12.80	12.90	4.8	1,064	0.45%
2020/05/22	1	12.95	0	0.00	12.85	1	1,057	0.09%
2020/04/29	0.4	12.95	2	12.80	12.95	-1.6	1,094	-0.15%
2020/04/28	2	12.45	2	12.60	12.55	0	1,074	0.00%
2020/04/27	0	0.00	10	12.45	12.55	-10	1,101	-0.91%
2020/04/24	0	0.00	1	12.45	12.30	-1	1,092	-0.09%
2020/04/23	0	0.00	10	12.35	12.30	-10	1,082	-0.92%
2020/04/22	13	12.20	0	0.00	12.25	13	1,079	1.20%
2020/04/21	14	12.45	18	12.63	12.30	-4	1,073	-0.37%
2020/04/16	10	12.35	0	0.00	12.25	10	1,002	1.00%
2020/04/15	0	0.00	1	12.45	12.45	-1	1,002	-0.10%
2020/04/09	6	12.30	0	0.00	12.30	6	1,003	0.60%
2020/03/27	5	11.70	5	11.63	11.55	0	980	0.00%
2020/03/12	0	0.00	1	13.00	13.10	-1	925	-0.11%
2020/03/02	0	0.00	10	13.58	13.70	-10	983	-1.02%
2020/02/24	0	0.00	40	13.75	13.75	-40	969	-4.13%
2020/02/21	11	13.86	0	0.00	13.95	11	975	1.13%
2020/02/20	30	13.82	0	0.00	13.85	30	969	3.09%
2020/02/19	10	13.80	0	0.00	13.85	10	967	1.03%
2020/01/30	0	0.00	2	13.85	13.75	-2	1,242	-0.16%
2020/01/17	0.1	14.10	0	0.00	14.25	0.1	1,307	0.01%
2020/01/14	2	14.10	0	0.00	14.10	2	1,420	0.14%
2020/01/10	0	0.00	19	14.10	14.15	-19	1,682	-1.13%
2020/01/09	5	14.00	59	14.02	14.00	-54	1,694	-3.19%
2020/01/08	0	0.00	27	14.10	13.95	-27	1,717	-1.57%
2020/01/07	0	0.00	27	14.24	14.15	-27	1,724	-1.57%
2020/01/06	0	0.00	18	14.21	14.20	-18	1,771	-1.02%
2020/01/03	5.1	14.35	0	0.00	14.35	5.1	1,789	0.29%
2019/12/30	0	0.00	1	14.40	14.35	-1	1,774	-0.06%
2019/12/24	0.1	14.40	25	14.40	14.40	-24.9	1,768	-1.41%
2019/12/20	10	14.50	1	14.50	14.40	9	1,785	0.50%
2019/12/17	0.1	14.40	0	0.00	14.40	0.1	1,727	0.01%
2019/12/16	0.1	14.25	1	14.25	14.30	-0.9	1,713	-0.05%
2019/12/12	0.1	14.05	0	0.00	14.10	0.1	1,683	0.01%
2019/12/11	10	14.10	0	0.00	14.10	10	1,676	0.60%
2019/12/10	0.2	14.05	0	0.00	14.10	0.2	1,679	0.01%
2019/12/09	0.5	14.10	11	14.10	14.15	-10.6	1,697	-0.62%
2019/12/04	20	14.30	0.7	14.25	14.30	19.3	1,671	1.15%
2019/12/03	0	0.00	1	14.45	14.40	-1	1,675	-0.06%
2019/12/02	20	14.00	11	14.15	14.30	9	1,654	0.54%
2019/11/29	0	0.00	21	14.10	14.00	-21	1,556	-1.35%
2019/11/28	5	14.00	0	0.00	14.10	5	1,554	0.32%
2019/11/27	1	14.00	0	0.00	14.00	1	1,558	0.06%
2019/11/26	15	14.05	0	0.00	14.00	15	1,548	0.97%
2019/11/22	0	0.00	1	14.05	14.00	-1	1,543	-0.06%
2019/11/15	1.5	13.92	0	0.00	13.85	1.5	1,519	0.10%
2019/11/12	10	13.90	0	0.00	13.95	10	1,521	0.66%
2019/11/11	5	14.05	0	0.00	13.85	5	1,521	0.33%
2019/11/08	21	14.05	1	14.20	14.05	20	1,515	1.32%
2019/11/07	9	14.23	0	0.00	14.25	9	1,468	0.61%
2019/11/06	9	14.40	0	0.00	14.20	9	1,463	0.62%
2019/11/05	6.4	14.32	0	0.00	14.15	6.4	1,396	0.46%
2019/10/22	22	14.75	0	0.00	14.80	22	1,095	2.01%
2019/10/21	0	0.00	26	15.16	15.20	-26	1,021	-2.54%
2019/10/17	0	0.00	6	14.30	14.30	-6	806	-0.74%
2019/10/15	0	0.00	0.3	14.05	14.15	-0.3	785	-0.04%
2019/09/12	10	13.70	0	0.00	13.80	10	1,059	0.94%
2019/09/10	0	0.00	1	13.65	13.60	-1	1,043	-0.10%
2019/09/06	10	13.60	0	0.00	13.60	10	1,050	0.95%
2019/08/23	0.1	13.45	0	0.00	13.50	0.1	1,143	0.01%
2019/08/19	10	13.60	0	0.00	13.55	10	1,392	0.72%
2019/08/15	10	13.35	0	0.00	13.30	10	1,468	0.68%
2019/08/14	1	13.60	0	0.00	13.55	1	1,567	0.06%
2019/08/12	0	0.00	1	13.80	13.75	-1	1,858	-0.05%
2019/08/08	10	13.75	0	0.00	13.80	10	1,865	0.54%
2019/08/07	0	0.00	1	14.10	14.10	-1	1,866	-0.05%
2019/08/02	0	0.00	5	14.10	14.15	-5	1,828	-0.27%
2019/07/31	10	14.30	0	0.00	14.30	10	1,852	0.54%
2019/07/30	0	0.00	5	14.40	14.35	-5	1,842	-0.27%
2019/07/29	0	0.00	1	14.45	14.40	-1	1,848	-0.05%
2019/07/26	5	14.40	0	0.00	14.40	5	1,841	0.27%
2019/07/25	5	14.40	0	0.00	14.45	5	1,833	0.27%
2019/07/22	10	14.60	0	0.00	14.60	10	1,811	0.55%
2019/07/19	0	0.00	10	14.40	14.45	-10	1,780	-0.56%
2019/07/18	0	0.00	1	14.45	14.45	-1	1,773	-0.06%
2019/07/17	5	14.30	0	0.00	14.35	5	1,771	0.28%
2019/07/16	5	14.30	0	0.00	14.30	5	1,799	0.28%
2019/07/12	0	0.00	1	14.50	14.45	-1	1,787	-0.06%
2019/07/05	0	0.00	1	14.20	14.25	-1	1,704	-0.06%
2019/06/14	1	14.00	0	0.00	14.00	1	1,488	0.07%
2019/06/13	0	0.00	2	14.05	14.05	-2	1,481	-0.13%
2019/06/11	1	14.10	0	0.00	14.00	1	1,475	0.07%
2019/06/04	0.1	14.25	0	0.00	14.30	0.1	1,422	0.01%
2019/05/31	0.1	14.40	0	0.00	14.40	0.1	1,392	0.01%
2019/05/30	2	14.45	0	0.00	14.45	2	1,385	0.14%
2019/05/28	3	14.72	1.3	14.82	14.75	1.7	1,292	0.13%
2019/05/27	1	14.80	1	14.75	14.75	0	1,229	0.00%
2019/05/24	0	0.00	3	14.48	14.45	-3	1,154	-0.26%
2019/05/23	2	14.35	0	0.00	14.30	2	1,104	0.18%
2019/05/21	0.1	14.15	0	0.00	14.25	0.1	1,025	0.01%
2019/05/20	0.1	14.15	0	0.00	14.20	0.1	912	0.01%
2019/05/17	1	14.25	1.3	14.34	14.40	-0.3	807	-0.03%
2019/05/15	0	0.00	2	13.90	13.90	-2	621	-0.32%
2019/05/02	1	13.75	0	0.00	13.75	1	550	0.18%
2019/04/30	0.1	13.65	0	0.00	13.75	0.1	548	0.02%
2019/04/29	0	0.00	1	13.65	13.65	-1	545	-0.18%
2019/04/24	0.1	13.80	0	0.00	13.85	0.1	531	0.02%
2019/04/19	0.2	13.70	1	13.75	13.75	-0.9	475	-0.18%
2019/04/17	10	13.65	0	0.00	13.65	10	459	2.18%
2019/02/25	0.4	13.50	0	0.00	13.55	0.4	600	0.07%
2019/02/12	2	13.35	0	0.00	13.40	2	646	0.31%
2018/12/17	0	0.00	1	13.45	13.45	-1	1,244	-0.08%
2018/12/11	1	13.25	0	0.00	13.35	1	1,237	0.08%
2018/12/05	0.1	13.55	0	0.00	13.55	0.1	1,226	0.01%
2018/11/30	0.1	13.40	0	0.00	13.40	0.1	1,225	0.01%
2018/11/27	0.1	13.00	0	0.00	13.10	0.1	1,562	0.01%
2018/10/09	3	14.07	3	13.95	13.95	0	1,309	0.00%
2018/10/08	0	0.00	0.1	13.65	13.70	-0.1	1,185	-0.01%
2018/10/05	0.1	13.25	0	0.00	13.30	0.1	1,159	0.01%
2018/10/03	0.1	13.95	0	0.00	14.00	0.1	1,114	0.01%
2018/10/01	0	0.00	4	14.05	14.10	-4	1,052	-0.38%
2018/09/27	2	13.70	5	13.70	13.55	-3	973	-0.31%
2018/09/21	0.1	13.05	0	0.00	13.05	0.1	897	0.01%
2018/09/10	3	12.90	0	0.00	12.90	3	867	0.35%
2018/09/07	3	13.20	0	0.00	13.20	3	839	0.36%
2018/09/04	1	13.30	1	13.55	13.65	0	791	0.00%
2018/08/16	0	0.00	50	12.80	12.85	-50	393	-12.72%
2018/08/08	5	13.05	0	0.00	13.05	5	388	1.29%
2018/07/31	5	13.30	0	0.00	13.30	5	366	1.36%
2018/07/13	0	0.00	1	13.00	13.05	-1	401	-0.25%
2018/06/25	1	13.30	0	0.00	13.35	1	463	0.22%
2018/05/18	0	0.00	6	13.35	13.40	-6	446	-1.34%
2018/05/16	0	0.00	15	13.39	13.35	-15	443	-3.39%
2018/05/15	0	0.00	4	13.35	13.35	-4	455	-0.88%
2018/05/14	0	0.00	10	13.35	13.40	-10	496	-2.01%
2018/05/11	0	0.00	5	13.35	13.35	-5	498	-1.00%
2018/05/02	0	0.00	10	13.48	13.50	-10	504	-1.98%
2018/03/15	3	13.35	0	0.00	13.35	3	631	0.47%
2018/03/09	2	13.35	0	0.00	13.40	2	642	0.31%
2018/01/25	0	0.00	5	14.20	14.20	-5	671	-0.75%
2018/01/09	5	14.25	5	14.25	14.25	0	715	0.00%