飛宏 (2457)-華南永昌-東昇券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
37.70
漲跌
▲0.40
漲幅
+1.07%
成交量
972張
產業
上市電子零組件類股
735人加入追蹤

立即追蹤
本地時間:13:35(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

飛宏 (2457)籌碼相關－華南永昌-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/12/17	1	37.60	0	0.00	37.70	1	1,960	0.05%
2024/12/16	1	37.75	2	37.65	37.30	-1	1,957	-0.05%
2024/12/13	1	38.45	2	38.70	38.35	-1	1,942	-0.05%
2024/12/12	1	40.15	1	40.50	39.50	0	1,919	0.00%
2024/12/11	2	40.40	1	40.30	39.65	1	1,911	0.05%
2024/12/10	1	40.80	0	0.00	40.30	1	1,892	0.05%
2024/12/09	2	40.95	0	0.00	40.35	2	1,870	0.11%
2024/12/06	1	43.15	9	42.42	42.25	-8	1,836	-0.44%
2024/12/05	4	44.21	2	44.85	43.75	2	1,779	0.11%
2024/12/04	2	43.13	1	43.10	43.10	1	1,616	0.06%
2024/12/03	2	42.05	0	0.00	42.05	2	1,594	0.13%
2024/11/27	1	42.40	0	0.00	41.80	1	1,581	0.06%
2024/11/26	0	0.00	1	42.60	42.40	-1	1,555	-0.06%
2024/11/25	7	42.89	6	42.77	42.70	1	1,543	0.06%
2024/11/22	1	43.00	1	43.10	42.30	0	1,527	0.00%
2024/11/21	1	42.80	0	0.00	42.55	1	1,505	0.07%
2024/11/19	5	41.70	0	0.00	41.70	5	1,451	0.34%
2024/11/13	0	0.00	1	41.00	41.10	-1	1,325	-0.08%
2024/11/12	2	41.30	0	0.00	41.40	2	1,328	0.15%
2024/11/11	1	41.45	0	0.00	41.45	1	1,313	0.08%
2024/11/08	3	40.23	0	0.00	40.40	3	1,309	0.23%
2024/11/07	7	40.75	0.1	39.75	41.10	6.9	1,306	0.53%
2024/11/01	0	0.00	1	37.75	38.25	-1	1,433	-0.07%
2024/10/25	0	0.00	2.2	38.52	38.15	-2.2	1,548	-0.14%
2024/10/24	0.1	38.25	0	0.00	37.80	0.1	1,536	0.00%
2024/10/15	0	0.00	2	39.10	38.75	-2	1,795	-0.11%
2024/10/01	1	42.20	0	0.00	42.30	1	2,017	0.05%
2024/09/30	0	0.00	1	42.05	40.85	-1	2,009	-0.05%
2024/09/06	1	36.40	1	36.95	37.05	0	2,273	0.00%
2024/08/20	1	40.70	0	0.00	40.50	1	2,691	0.04%
2024/08/14	0	0.00	0	40.80	41.15	0	2,776	0.00%
2024/08/05	0	0.00	15	38.69	38.60	-15	2,739	-0.55%
2024/08/02	4	43.60	3	43.15	42.85	1	2,725	0.04%
2024/07/19	9	46.78	0	0.00	44.40	9	2,776	0.32%
2024/07/15	0	0.00	1	48.30	48.40	-1	2,765	-0.04%
2024/07/11	1	49.30	0	0.00	48.80	1	2,949	0.03%
2024/07/10	5	49.60	0	0.00	49.20	5	2,986	0.17%
2024/07/09	5	50.50	0	0.00	50.80	5	2,964	0.17%
2024/07/08	1	51.00	5	51.56	51.50	-4	3,045	-0.13%
2024/07/05	2	51.10	1	51.40	51.30	1	3,042	0.03%
2024/07/04	2	49.80	0	0.00	49.55	2	2,981	0.07%
2024/07/03	0	0.00	2	49.30	49.75	-2	2,982	-0.07%
2024/07/02	0	0.00	0	48.10	48.45	0	2,945	0.00%
2024/06/24	0	0.00	1	49.70	49.25	-1	2,961	-0.03%
2024/06/21	1	50.30	2	50.10	50.40	-1	2,974	-0.03%
2024/06/20	5	50.00	0	0.00	50.10	5	2,980	0.17%
2024/06/19	3	50.17	0	0.00	50.10	3	3,000	0.10%
2024/06/17	0	0.00	7	51.13	51.30	-7	3,018	-0.23%
2024/06/14	0	0.00	1	50.70	50.70	-1	3,022	-0.03%
2024/06/12	1	51.00	0	0.00	51.00	1	2,984	0.03%
2024/06/11	0	0.00	6	51.68	52.00	-6	2,991	-0.20%
2024/06/07	7	51.96	1	52.00	52.00	6	3,002	0.20%
2024/06/06	1	50.80	1	51.20	51.30	0	3,000	0.00%
2024/06/05	0	0.00	1	53.10	51.80	-1	2,983	-0.03%
2024/06/04	12	52.50	35	52.03	52.00	-23	2,931	-0.78%
2024/05/31	1	50.80	0	0.00	50.90	1	2,980	0.03%
2024/05/30	0	0.00	5	51.90	51.00	-5	3,038	-0.16%
2024/05/29	0	0.00	27	51.91	51.40	-27	3,185	-0.85%
2024/05/28	27	51.20	2	51.30	52.00	25	3,223	0.78%
2024/05/27	1	50.40	4	51.10	51.10	-3	3,272	-0.09%
2024/05/24	1	49.90	0	0.00	50.20	1	3,332	0.03%
2024/05/23	1	50.60	0	0.00	50.60	1	3,409	0.03%
2024/05/21	0	0.00	1	50.10	50.40	-1	3,522	-0.03%
2024/05/16	0	0.00	15	49.50	49.45	-15	4,218	-0.36%
2024/05/14	2	49.88	0	0.00	49.70	2	4,321	0.05%
2024/05/13	4	48.74	1	49.00	49.00	3	4,352	0.07%
2024/05/10	22	48.14	1	48.10	48.45	21	4,334	0.48%
2024/05/09	1	50.10	0	0.00	49.95	1	4,257	0.02%
2024/05/08	8	50.44	0	0.00	50.60	8	4,236	0.19%
2024/05/07	1	50.80	0	0.00	51.00	1	4,257	0.02%
2024/05/06	1	50.80	0	0.00	50.80	1	4,324	0.02%
2024/05/03	1	52.50	1	51.50	51.50	0	4,331	0.00%
2024/05/02	1	52.60	0	0.00	52.80	1	4,380	0.02%
2024/04/30	2	53.85	1	53.40	53.50	1	4,415	0.02%
2024/04/29	0	0.00	7	51.00	51.50	-7	4,310	-0.16%
2024/04/26	2	50.75	2	51.00	50.70	0	4,314	0.00%
2024/04/24	1	51.90	2	52.05	52.30	-1	4,349	-0.02%
2024/04/23	0	0.00	1	50.90	51.00	-1	4,409	-0.02%
2024/04/22	8	51.80	2	51.40	51.00	6	4,457	0.13%
2024/04/19	2	54.10	1	52.50	52.50	1	4,465	0.02%
2024/04/18	7	54.61	8	55.46	54.50	-1	4,481	-0.02%
2024/04/17	1	53.20	0	0.00	53.30	1	4,357	0.02%
2024/04/15	5	52.64	0	0.00	52.30	5	4,370	0.11%
2024/04/12	7	54.06	3	53.87	53.80	4	4,423	0.09%
2024/04/11	2	52.80	0	0.00	52.50	2	4,364	0.05%
2024/04/10	0	0.00	1	54.40	54.10	-1	4,349	-0.02%
2024/04/09	3	53.70	0	0.00	54.00	3	4,362	0.07%
2024/04/08	0	0.00	2	53.95	53.70	-2	4,448	-0.04%
2024/04/03	3	53.50	5	53.50	53.30	-2	4,456	-0.04%
2024/04/02	1	54.00	1	53.90	54.30	0	4,476	0.00%
2024/04/01	5	54.60	0	0.00	54.60	5	4,509	0.11%
2024/03/28	1	53.40	0	0.00	53.00	1	4,526	0.02%
2024/03/26	0.5	53.90	0	0.00	53.30	0.5	4,547	0.01%
2024/03/25	0	0.00	7	54.56	55.20	-7	4,531	-0.15%
2024/03/21	1	53.60	0	0.00	53.80	1	4,558	0.02%
2024/03/20	8	53.26	1	53.10	53.00	7	4,653	0.15%
2024/03/19	2	54.60	0	0.00	54.30	2	4,634	0.04%
2024/03/18	0	0.00	4	54.30	54.40	-4	4,682	-0.09%
2024/03/14	1	55.20	2	55.35	55.20	-1	4,778	-0.02%
2024/03/13	5	55.42	0	0.00	55.00	5	4,833	0.10%
2024/03/12	1	56.50	0	0.00	56.40	1	4,881	0.02%
2024/03/08	3	56.80	2	55.80	55.90	1	5,023	0.02%
2024/03/07	1	58.00	1	59.00	58.00	0	5,013	0.00%
2024/03/06	1	60.10	0	0.00	60.10	1	4,997	0.02%
2024/03/05	4	60.30	0	0.00	60.00	4	5,096	0.08%
2024/03/04	2	61.85	2	61.30	60.60	0	5,211	0.00%
2024/03/01	2	60.30	0	0.00	60.30	2	5,228	0.04%
2024/02/29	0	0.00	1	61.30	61.30	-1	5,690	-0.02%
2024/02/27	2	59.90	5	59.60	60.20	-3	6,506	-0.05%
2024/02/26	1	61.70	7	60.51	61.20	-6	6,952	-0.09%
2024/02/23	2	60.00	3	60.47	59.70	-1	6,907	-0.01%
2024/02/22	2	61.15	0	0.00	61.30	2	6,865	0.03%
2024/02/21	1.6	61.82	0	61.80	61.50	1.5	6,858	0.02%
2024/02/20	6	62.17	6	62.05	61.80	0	6,946	0.00%
2024/02/19	16	61.95	6	62.13	62.30	10	6,809	0.15%
2024/02/16	1	57.30	2	58.10	58.70	-1	6,414	-0.02%
2024/02/15	2	55.40	0	0.00	56.20	2	6,380	0.03%
2024/02/05	6	56.20	0	0.00	56.10	6	6,399	0.09%
2024/02/02	1	57.60	2	57.35	57.00	-1	6,378	-0.02%
2024/01/30	1	57.90	0	0.00	57.80	1	6,392	0.02%
2024/01/26	0	0.00	2	57.25	56.90	-2	6,422	-0.03%
2024/01/25	3	59.19	0	0.00	58.00	3	6,482	0.05%
2024/01/24	1	58.40	3	58.70	58.60	-2	6,668	-0.03%
2024/01/23	0	57.60	1	57.30	57.30	-1	6,673	-0.01%
2024/01/22	1	57.00	0	0.00	57.00	1	6,658	0.02%
2024/01/18	1	54.80	0	0.00	56.00	1	6,766	0.01%
2024/01/17	1	55.50	0	0.00	55.30	1	6,908	0.01%
2024/01/16	0	0.00	1	57.70	57.60	-1	7,033	-0.01%
2024/01/15	0	0.00	4	58.13	58.30	-4	7,136	-0.06%
2024/01/12	2	56.85	2	57.45	56.90	0	7,196	0.00%
2024/01/11	0	0.00	2	56.65	57.10	-2	7,181	-0.03%
2024/01/10	1	55.50	0	0.00	55.00	1	7,209	0.01%
2024/01/09	3	56.80	2	56.70	56.50	1	7,231	0.01%
2024/01/08	0	0.00	13	59.74	58.90	-13	7,202	-0.18%
2024/01/04	2	57.75	0	0.00	57.60	2	7,137	0.03%
2024/01/03	1	58.50	0	0.00	58.80	1	7,155	0.01%
2024/01/02	8	59.64	2	60.10	59.30	6	7,150	0.08%
2023/12/29	0	0.00	1	58.90	58.90	-1	7,180	-0.01%
2023/12/28	2	58.80	0	0.00	59.00	2	7,194	0.03%
2023/12/27	1	59.00	0	0.00	58.40	1	7,222	0.01%
2023/12/26	1	57.70	3	58.67	59.00	-2	7,298	-0.03%
2023/12/25	1	57.00	3	57.20	57.00	-2	7,276	-0.03%
2023/12/22	8	56.70	0	0.00	56.40	8	7,282	0.11%
2023/12/21	1	57.30	2	56.75	56.60	-1	7,287	-0.01%
2023/12/20	1.1	57.79	0	0.00	57.80	1.1	7,299	0.01%
2023/12/19	5	57.92	6	57.05	57.30	-1	7,311	-0.01%
2023/12/15	6	59.70	5.3	59.56	59.10	0.7	7,317	0.01%
2023/12/14	5	58.44	0	0.00	58.20	5	7,234	0.07%
2023/12/13	1	58.70	0	0.00	58.30	1	7,219	0.01%
2023/12/12	2	59.85	11	60.13	59.00	-9	7,208	-0.12%
2023/12/11	21	59.74	0	0.00	59.60	21	7,208	0.29%
2023/12/07	2	61.30	0	0.00	60.50	2	7,155	0.03%
2023/12/06	1.1	61.84	10	62.70	61.60	-9	7,150	-0.13%
2023/12/04	1	62.70	2	63.15	61.80	-1	7,125	-0.01%
2023/11/30	2	63.25	1	64.20	62.20	1	7,390	0.01%
2023/11/29	3	63.47	1	63.70	63.50	2	7,352	0.03%
2023/11/28	11	63.07	8	62.79	62.80	3	7,299	0.04%
2023/11/27	13.3	64.19	7	63.93	62.90	6.3	7,315	0.09%
2023/11/24	12	63.71	32	64.05	63.20	-20	6,905	-0.29%
2023/11/21	1	57.20	1	56.80	57.20	0	5,725	0.00%
2023/11/20	2	56.80	3	57.90	56.70	-1	5,793	-0.02%
2023/11/17	1	56.20	1	58.40	56.20	0	5,768	0.00%
2023/11/16	0	0.00	1.2	56.25	56.40	-1.2	5,691	-0.02%
2023/11/15	0	0.00	4	55.30	54.60	-4	5,899	-0.07%
2023/11/14	0	0.00	0	55.00	54.80	0	6,212	0.00%
2023/11/13	2.2	53.50	0	0.00	54.00	2.2	6,271	0.04%
2023/11/09	0	0.00	4	53.60	53.20	-4	6,463	-0.06%
2023/11/08	1	54.20	0	0.00	54.20	1	6,531	0.02%
2023/11/06	0	0.00	2	54.65	54.90	-2	6,783	-0.03%
2023/11/03	0	0.00	1	53.30	53.30	-1	6,757	-0.01%
2023/11/02	1	52.80	0	0.00	52.80	1	6,792	0.01%
2023/11/01	7	52.40	4.1	51.92	51.80	2.9	6,790	0.04%
2023/10/31	1	52.90	0	0.00	52.50	1	6,621	0.02%
2023/10/30	2	55.30	0	0.00	54.60	2	6,706	0.03%
2023/10/27	5	56.28	3	55.40	55.40	2	6,836	0.03%
2023/10/26	1	57.30	0	0.00	57.00	1	6,903	0.01%
2023/10/25	0	0.00	2	58.15	59.10	-2	6,979	-0.03%
2023/10/24	3	56.83	3	56.03	56.80	0	6,897	0.00%
2023/10/23	5	53.38	1	53.90	53.60	4	6,906	0.06%
2023/10/20	0	0.00	12	55.00	55.00	-12	6,885	-0.17%
2023/10/19	1.1	56.19	0	0.00	56.10	1.1	7,039	0.02%
2023/10/18	1	57.40	0	0.00	57.70	1	7,065	0.01%
2023/10/17	1	60.41	2	60.55	60.60	-1	7,114	-0.01%
2023/10/16	1	58.80	0	0.00	58.70	1	7,238	0.01%
2023/10/13	0	0.00	1	62.70	61.50	-1	7,546	-0.01%
2023/10/12	0	0.00	1	62.50	62.50	-1	8,089	-0.01%
2023/10/05	1	63.20	3	63.30	61.80	-2	8,712	-0.02%
2023/10/03	0	0.00	1	62.00	62.00	-1	9,280	-0.01%
2023/10/02	13	60.82	0	0.00	63.00	13	9,528	0.14%
2023/09/28	0	0.00	1	58.90	58.90	-1	9,613	-0.01%
2023/09/27	1	58.30	1	58.50	58.30	0	9,991	0.00%
2023/09/21	3	59.80	0	0.00	59.60	3	10,508	0.03%
2023/09/20	5	61.04	12	60.80	60.90	-7	10,594	-0.07%
2023/09/14	0	63.00	0	0.00	62.70	0	11,551	0.00%
2023/09/13	2	62.40	0	0.00	62.10	2	11,775	0.02%
2023/09/12	12	62.80	0	0.00	62.00	12	12,067	0.10%
2023/09/11	3.1	63.41	0	0.00	63.40	3.1	12,282	0.02%
2023/09/08	0	67.10	0	0.00	66.00	0	12,596	0.00%
2023/09/06	0	68.10	0	0.00	67.80	0	13,275	0.00%
2023/09/01	1	71.80	20	71.70	71.10	-19	14,142	-0.13%
2023/08/31	0	0.00	4	71.75	73.00	-4	14,509	-0.03%
2023/08/30	0	0.00	3	71.47	71.00	-3	15,025	-0.02%
2023/08/29	0	0.00	7	70.66	71.50	-7	16,015	-0.04%
2023/08/25	0	0.00	2.3	70.07	69.90	-2.3	18,143	-0.01%
2023/08/24	0	0.00	8	70.43	69.00	-8	18,544	-0.04%
2023/08/22	0	0.00	4	68.35	68.50	-4	19,242	-0.02%
2023/08/21	4	70.35	2	71.20	68.70	2	19,614	0.01%
2023/08/18	5	69.92	11	69.25	69.80	-6	21,131	-0.03%
2023/08/17	0	66.00	2	66.90	66.90	-2	21,030	-0.01%
2023/08/16	1	66.00	1	66.40	66.20	0	21,193	0.00%
2023/08/15	2	63.90	2	64.20	64.60	0	21,721	0.00%
2023/08/14	4	61.75	2	61.80	62.10	2	22,208	0.01%
2023/08/11	1	63.10	1	63.70	63.50	0	22,801	0.00%
2023/08/08	1	65.20	6	63.97	64.40	-5	24,317	-0.02%
2023/08/04	2	65.65	0	0.00	65.40	2	25,312	0.01%
2023/08/02	7	66.86	5	66.08	65.30	2	25,743	0.01%
2023/08/01	1	66.41	0	0.00	66.50	1	26,070	0.00%
2023/07/31	13	69.56	11	69.60	67.50	2	26,375	0.01%
2023/07/28	4	67.95	0	0.00	69.50	4	26,653	0.02%
2023/07/27	4.1	69.66	3	69.80	69.50	1.1	27,081	0.00%
2023/07/26	52	70.93	47	70.09	69.70	5	27,576	0.02%
2023/07/25	0	70.40	6	70.65	70.60	-6	27,814	-0.02%
2023/07/24	6.1	71.21	5.1	71.34	70.00	1	28,006	0.00%
2023/07/21	0	0.00	12	72.93	73.60	-12	28,207	-0.04%
2023/07/20	29	73.64	27	72.82	73.20	2	29,256	0.01%
2023/07/19	13	72.88	11	75.08	72.50	2	29,584	0.01%
2023/07/18	53.1	75.70	50	74.00	74.00	3.1	30,150	0.01%
2023/07/17	10	74.75	11	76.85	76.70	-1	30,543	0.00%
2023/07/14	10	73.26	9	73.08	72.60	1	31,042	0.00%
2023/07/13	3	73.37	3	73.20	72.80	0	32,704	0.00%
2023/07/12	12	71.21	3	72.00	72.00	9	33,621	0.03%
2023/07/11	7.1	73.01	10	72.46	72.00	-3	34,256	-0.01%
2023/07/10	6.1	76.69	4	76.05	76.00	2.1	34,499	0.01%
2023/07/07	0.1	76.70	7	76.71	78.30	-6.9	34,755	-0.02%
2023/07/06	3.3	78.41	1	77.80	77.70	2.3	35,037	0.01%
2023/07/05	29	80.05	37.2	80.50	79.40	-8.2	35,753	-0.02%
2023/07/04	18	79.14	21	78.48	77.60	-3	35,789	-0.01%
2023/07/03	10	78.44	6.3	78.84	78.80	3.7	35,870	0.01%
2023/06/30	9.5	76.96	4	77.10	78.00	5.5	36,476	0.02%
2023/06/29	3	75.47	1	76.40	75.50	2	36,628	0.01%
2023/06/28	0.1	75.60	0	0.00	75.30	0.1	36,905	0.00%
2023/06/27	15.3	77.35	10	76.87	75.60	5.3	37,163	0.01%
2023/06/26	28	79.86	0	0.00	79.30	28	37,281	0.08%
2023/06/21	3.5	79.59	36.5	81.50	81.80	-33	37,430	-0.09%
2023/06/20	10.6	79.68	1	79.40	79.40	9.6	37,547	0.03%
2023/06/19	1.1	80.41	14.5	80.71	80.80	-13.4	38,426	-0.03%
2023/06/16	34	80.29	4	81.40	79.10	30	39,863	0.08%
2023/06/15	23.1	79.93	12	79.92	79.00	11.1	40,410	0.03%
2023/06/14	72	81.46	56	80.46	80.30	16	41,215	0.04%
2023/06/13	14	80.89	24.5	81.43	82.30	-10.5	41,842	-0.03%
2023/06/12	11.4	79.33	13	79.92	78.50	-1.6	42,435	0.00%
2023/06/09	6.1	79.53	8	80.33	79.00	-1.9	43,618	0.00%
2023/06/08	22.3	79.30	11	79.28	78.90	11.3	44,550	0.03%
2023/06/07	16.4	82.63	12	82.80	81.50	4.4	45,822	0.01%
2023/06/06	9.5	83.95	2	82.60	82.60	7.5	46,949	0.02%
2023/06/05	41	85.38	44.1	85.78	85.70	-3.1	47,549	-0.01%
2023/06/02	72.1	82.55	64	82.90	83.40	8.1	47,681	0.02%
2023/06/01	20	80.29	52.1	80.77	81.90	-32.1	47,138	-0.07%
2023/05/31	67	78.30	63	76.59	78.40	4	46,628	0.01%
2023/05/30	5.1	78.14	6.1	77.40	76.60	-1	45,748	0.00%
2023/05/29	16	75.58	32	75.86	76.40	-16	45,395	-0.04%
2023/05/26	26	74.42	30	74.10	73.70	-4	45,058	-0.01%
2023/05/25	30	74.52	3	74.73	74.50	27	44,998	0.06%
2023/05/24	46	78.31	47	78.82	75.80	-1	44,898	0.00%
2023/05/23	30	74.98	17	75.39	75.50	13	44,540	0.03%
2023/05/22	3	74.07	7	74.31	75.30	-4	44,960	-0.01%
2023/05/19	13	74.21	8	76.43	73.20	5	44,786	0.01%
2023/05/18	27	75.86	36	76.02	75.80	-9	44,433	-0.02%
2023/05/17	27	75.51	25.1	75.67	74.10	1.9	43,886	0.00%
2023/05/16	12	74.41	15	74.21	74.40	-3	43,212	-0.01%
2023/05/15	51	73.90	43	74.36	72.70	8	42,738	0.02%
2023/05/12	8	72.18	24	72.72	73.20	-16	42,094	-0.04%
2023/05/11	70.1	70.10	71	68.91	68.90	-1	41,514	0.00%
2023/05/10	72	68.94	66	69.52	70.00	6	41,156	0.01%
2023/05/09	4	72.83	4	73.75	71.70	0	40,450	0.00%
2023/05/08	6	73.70	1	73.80	73.80	5	39,949	0.01%
2023/05/05	66.1	72.71	64	73.18	71.20	2.1	39,498	0.01%
2023/05/04	77	76.39	78.1	75.58	74.00	-1	39,065	0.00%
2023/05/03	2	76.50	2	77.10	76.00	0	38,702	0.00%
2023/05/02	47	76.17	73	74.77	76.50	-26	38,138	-0.07%
2023/04/28	54	73.09	55	73.44	73.50	-1	37,572	0.00%
2023/04/27	48	71.31	46	71.73	71.90	2	37,132	0.01%
2023/04/26	64	71.61	57	72.37	71.90	7	36,803	0.02%
2023/04/25	31.1	72.84	22	74.78	72.70	9.1	36,370	0.02%
2023/04/24	12	73.51	5	73.18	73.30	7	35,247	0.02%
2023/04/21	14	73.42	12	73.18	72.50	2	34,861	0.01%
2023/04/20	13	75.14	5	75.12	74.60	8	34,112	0.02%
2023/04/19	98	77.95	95	78.53	77.80	3	33,376	0.01%
2023/04/18	40	77.55	54.5	77.18	76.40	-14.5	32,320	-0.04%
2023/04/17	25	72.60	23	73.92	75.90	2	30,534	0.01%
2023/04/14	35.1	69.10	29	68.80	69.00	6.1	29,403	0.02%
2023/04/13	19	67.17	21.1	67.18	67.30	-2.1	28,431	-0.01%
2023/04/12	10	66.84	14	66.94	66.30	-4	27,694	-0.01%
2023/04/11	19	66.90	9	66.70	66.30	10	27,252	0.04%
2023/04/10	14	66.57	23	66.89	66.60	-9	26,706	-0.03%
2023/04/07	7.1	62.64	8	62.86	62.50	-0.9	25,805	0.00%
2023/04/06	1	59.80	2	61.85	61.60	-1	25,429	0.00%
2023/03/31	16	62.46	14	62.52	60.30	2	25,221	0.01%
2023/03/30	1	61.20	8.6	60.78	60.80	-7.6	24,733	-0.03%
2023/03/29	10	59.83	10	59.07	59.80	0	24,759	0.00%
2023/03/28	1.2	59.01	4	58.83	59.20	-2.8	25,009	-0.01%
2023/03/27	36.2	60.77	25	59.66	59.80	11.2	24,753	0.05%
2023/03/24	0	0.00	26	59.53	60.00	-26	24,383	-0.11%
2023/03/23	33	59.42	29	59.36	59.50	4	24,068	0.02%
2023/03/22	21.2	61.05	7.1	60.32	59.00	14.1	23,610	0.06%
2023/03/21	54	62.93	46	62.93	61.10	8	22,529	0.04%
2023/03/20	11	59.26	3	59.83	59.50	8	20,843	0.04%
2023/03/17	32	59.61	55	59.61	59.10	-23	20,016	-0.11%
2023/03/16	15	57.92	38	57.45	58.50	-23	18,949	-0.12%
2023/03/15	26	59.40	21	59.36	59.20	5	18,059	0.03%
2023/03/14	23	57.82	34	58.10	58.40	-11	17,276	-0.06%
2023/03/13	24	56.19	21.7	56.45	56.20	2.3	15,806	0.01%
2023/03/10	60	57.90	41	57.53	56.60	19	14,616	0.13%
2023/03/09	39.1	55.44	37	55.41	54.80	2.1	13,026	0.02%
2023/03/08	15	51.34	44	52.88	54.70	-29	11,630	-0.25%
2023/03/07	21	50.25	26	50.04	49.80	-5	10,742	-0.05%
2023/03/06	32	48.14	33	48.58	48.75	-1	10,455	-0.01%
2023/03/03	12	47.88	20	47.66	46.90	-8	10,502	-0.08%
2023/03/02	5	45.64	4	46.05	47.05	1	10,050	0.01%
2023/03/01	11	45.58	12	45.64	45.60	-1	9,884	-0.01%
2023/02/24	6	45.75	9.4	46.14	45.45	-3.4	9,774	-0.03%
2023/02/23	6	46.90	10	46.79	46.60	-4	9,572	-0.04%
2023/02/22	7	46.19	9	46.32	47.20	-2	9,388	-0.02%
2023/02/21	63	46.91	34	47.07	46.70	29	9,065	0.32%
2023/02/20	12	43.81	13.1	45.58	46.35	-1.1	7,673	-0.01%
2023/02/17	7.1	42.08	0	0.00	42.15	7.1	7,037	0.10%
2023/02/16	11	42.32	22	41.98	42.35	-11	6,955	-0.16%
2023/02/15	2	40.50	3	40.73	40.75	-1	6,725	-0.01%
2023/02/14	1	40.05	1	39.75	39.80	0	6,699	0.00%
2023/02/13	5	39.86	5	40.05	39.95	0	6,721	0.00%
2023/02/10	14	40.42	10	39.85	39.90	4	6,759	0.06%
2023/02/09	8	41.35	11	41.54	41.35	-3	6,706	-0.04%
2023/02/08	1	41.05	0	0.00	41.05	1	6,678	0.01%
2023/02/07	3	40.87	4	41.21	41.25	-1	6,645	-0.02%
2023/02/03	2.3	40.68	2	41.10	40.45	0.3	6,578	0.00%
2023/02/02	3	40.65	0	0.00	40.60	3	6,560	0.05%
2023/02/01	4.2	39.93	0	0.00	40.45	4.2	6,540	0.06%
2023/01/30	0	0.00	1	38.65	38.85	-1	6,526	-0.02%
2023/01/17	2	37.95	1	38.00	38.00	1	6,521	0.02%
2023/01/16	0	0.00	3	38.05	37.90	-3	6,518	-0.05%
2023/01/12	1	38.90	0	0.00	38.70	1	6,519	0.02%
2023/01/09	1	40.55	0	0.00	40.15	1	6,569	0.02%
2023/01/05	1	40.70	0	0.00	40.05	1	6,654	0.02%
2023/01/04	0	0.00	0.1	40.20	40.10	-0.1	6,663	0.00%
2023/01/03	0	0.00	2	40.00	39.95	-2	6,679	-0.03%
2022/12/29	0.1	39.60	0	0.00	39.65	0.1	6,837	0.00%
2022/12/28	0	0.00	1	39.30	39.00	-1	6,845	-0.01%
2022/12/27	0	0.00	1	40.05	40.05	-1	6,843	-0.01%
2022/12/26	0	0.00	2	40.30	40.00	-2	6,852	-0.03%
2022/12/23	3	41.12	16	41.04	41.00	-13	6,825	-0.19%
2022/12/22	26	42.69	23	41.93	41.50	3	6,795	0.04%
2022/12/21	75	42.08	103	41.68	42.40	-28	6,585	-0.43%	大賣/
2022/12/20	53.1	41.62	10	42.70	40.65	43.1	6,274	0.69%
2022/12/19	3	41.40	0	0.00	41.25	3	5,759	0.05%
2022/12/16	0	0.00	1	39.50	39.40	-1	5,685	-0.02%
2022/12/12	0	0.00	2	39.65	39.95	-2	6,241	-0.03%
2022/12/07	1	41.10	0	0.00	39.75	1	6,967	0.01%
2022/12/06	9	42.47	8	41.93	41.65	1	6,883	0.01%
2022/12/02	2	41.75	2	41.83	41.75	0	6,574	0.00%
2022/12/01	3	42.13	1	41.95	41.60	2	6,509	0.03%
2022/11/30	36	42.29	42	42.40	41.80	-6	6,398	-0.09%
2022/11/29	3	41.20	0	0.00	41.25	3	6,186	0.05%
2022/11/28	35	42.61	12	41.90	41.70	23	6,208	0.37%
2022/11/25	4	42.35	20	41.95	42.30	-16	5,779	-0.28%
2022/11/24	2	39.10	3	39.33	38.85	-1	5,224	-0.02%
2022/11/23	0	0.00	1	36.80	36.65	-1	4,905	-0.02%
2022/11/22	2	36.78	0.3	36.75	36.70	1.7	4,949	0.04%
2022/11/17	0	0.00	1	38.45	38.45	-1	4,945	-0.02%
2022/11/16	0	0.00	2	38.05	37.85	-2	4,917	-0.04%
2022/11/15	3	37.90	0	0.00	37.85	3	4,921	0.06%
2022/11/09	0	0.00	6	38.07	37.90	-6	4,957	-0.12%
2022/11/08	0.3	37.60	3	38.55	37.45	-2.7	4,996	-0.05%
2022/11/04	2	37.48	1	37.55	37.40	1	5,071	0.02%
2022/11/03	0	0.00	1	36.80	36.90	-1	5,053	-0.02%
2022/11/02	0	0.00	4	36.86	36.60	-4	5,083	-0.08%
2022/11/01	1	36.25	1	36.15	36.40	0	5,097	0.00%
2022/10/31	0	0.00	1	36.00	35.75	-1	5,187	-0.02%
2022/10/26	0	0.00	10	34.80	35.05	-10	5,287	-0.19%
2022/10/21	6	34.84	5	34.44	34.30	1	5,389	0.02%
2022/10/20	3	35.25	0	0.00	35.30	3	5,381	0.06%
2022/10/12	10	35.50	10	35.66	35.70	0	5,461	0.00%
2022/10/11	6.1	36.81	6	36.40	36.10	0.1	5,477	0.00%
2022/10/07	0	0.00	1	38.10	38.20	-1	5,656	-0.02%
2022/10/06	2	38.43	0	0.00	38.20	2	5,817	0.03%
2022/10/03	5	34.95	5	35.64	35.65	0	5,696	0.00%
2022/09/30	10	34.55	10	35.12	35.50	0	5,806	0.00%
2022/09/26	2	36.70	1.1	37.03	35.75	0.9	5,831	0.01%
2022/09/22	2	38.50	0	0.00	39.10	2	5,876	0.03%
2022/09/21	0	0.00	3	38.47	38.90	-3	5,857	-0.05%
2022/09/20	10	38.30	10	39.70	39.35	0	5,801	0.00%
2022/09/19	3.1	40.39	4	40.00	38.95	-0.9	5,647	-0.02%
2022/09/16	14	41.73	25	41.30	41.60	-11	5,366	-0.20%
2022/09/15	2	39.40	2	39.20	39.20	0	4,783	0.00%
2022/09/12	0	0.00	2	39.00	39.20	-2	4,743	-0.04%
2022/09/08	4	37.14	1	37.30	37.30	3	4,754	0.06%
2022/09/06	3	36.92	0	0.00	37.00	3	4,806	0.06%
2022/09/05	0	0.00	1	38.50	38.15	-1	4,777	-0.02%
2022/09/02	4	40.05	3	40.40	40.30	1	4,717	0.02%
2022/09/01	0	0.00	1	40.30	39.55	-1	4,520	-0.02%
2022/08/31	2	39.35	1	39.50	39.15	1	4,456	0.02%
2022/08/30	0	0.00	5	38.20	38.15	-5	4,752	-0.11%
2022/08/24	0	0.00	5	38.30	38.10	-5	5,138	-0.10%
2022/08/23	4	38.11	0	0.00	38.35	4	5,152	0.08%
2022/08/19	0	0.00	5	39.63	39.45	-5	5,279	-0.09%
2022/08/18	0	0.00	1	40.20	39.90	-1	5,301	-0.02%
2022/08/16	1	39.55	2	39.13	39.15	-1	5,267	-0.02%
2022/08/15	2	38.70	0	0.00	39.10	2	5,227	0.04%
2022/08/12	3	38.15	4	38.11	38.05	-1	5,186	-0.02%
2022/08/11	2	39.75	2	37.90	37.90	0	5,185	0.00%
2022/08/09	1	38.00	1	37.95	37.95	0	5,102	0.00%
2022/08/08	1	37.10	1	37.35	37.55	0	5,119	0.00%
2022/08/05	0	0.00	2	37.35	37.60	-2	5,162	-0.04%
2022/08/04	1	35.65	0	0.00	35.95	1	5,183	0.02%
2022/08/02	4	36.78	0	0.00	36.50	4	5,192	0.08%
2022/07/29	0	0.00	14	37.31	37.20	-14	5,100	-0.27%
2022/07/28	14	36.87	0	0.00	36.60	14	5,127	0.27%
2022/07/22	1	37.95	4	38.15	36.80	-3	5,224	-0.06%
2022/07/21	0	0.00	3	37.40	37.35	-3	5,315	-0.06%
2022/07/18	3	35.65	0	0.00	36.10	3	5,373	0.06%
2022/07/15	8.1	36.20	5.3	36.29	36.00	2.8	5,369	0.05%
2022/07/14	3	33.25	8	35.53	36.30	-5	5,204	-0.10%
2022/07/11	2	33.75	0	0.00	33.95	2	5,214	0.04%
2022/07/08	0	0.00	3	33.32	33.60	-3	5,283	-0.06%
2022/07/06	4	31.60	1	30.50	30.25	3	5,275	0.06%
2022/07/05	2	31.30	1	31.95	31.95	1	5,373	0.02%
2022/07/04	2	31.00	2	31.05	31.00	0	5,410	0.00%
2022/07/01	5.1	32.16	0	0.00	31.70	5.1	5,539	0.09%
2022/06/30	0.1	34.10	0	0.00	34.00	0.1	5,642	0.00%
2022/06/29	0.1	36.15	0	0.00	35.90	0.1	5,690	0.00%
2022/06/24	2	36.65	1	37.05	36.85	1	6,996	0.01%
2022/06/23	3	36.25	4	36.16	35.95	-1	7,501	-0.01%
2022/06/22	0.1	36.00	1	37.25	35.60	-0.9	8,370	-0.01%
2022/06/21	1	35.65	2	36.80	36.70	-1	9,175	-0.01%
2022/06/20	0.1	36.20	0	0.00	35.10	0.1	9,495	0.00%
2022/06/17	8.1	36.99	5	37.14	36.95	3.1	9,504	0.03%
2022/06/16	0	0.00	6	39.10	37.40	-6	9,509	-0.06%
2022/06/15	1.2	38.59	0	0.00	38.30	1.2	9,536	0.01%
2022/06/13	1	38.90	0	0.00	38.80	1	9,597	0.01%
2022/06/10	20	39.75	20	40.00	40.00	0	9,611	0.00%
2022/06/09	1	40.50	0	0.00	40.60	1	9,630	0.01%
2022/06/08	15	41.18	12	41.20	41.25	3	9,651	0.03%
2022/06/07	2	40.53	0	0.00	40.30	2	9,377	0.02%
2022/06/06	0	0.00	1	40.05	39.15	-1	9,352	-0.01%
2022/06/02	2	39.95	1	40.30	40.00	1	9,466	0.01%
2022/06/01	16	41.88	9	41.63	40.75	7	9,549	0.07%
2022/05/31	0	0.00	8	39.29	39.40	-8	9,420	-0.08%
2022/05/30	2	39.15	5	39.18	39.15	-3	9,594	-0.03%
2022/05/27	7	38.51	14	38.77	38.10	-7	9,640	-0.07%
2022/05/26	2	37.50	3	38.10	37.40	-1	9,685	-0.01%
2022/05/25	0	0.00	5	37.55	38.80	-5	9,758	-0.05%
2022/05/23	4	38.60	0	0.00	38.35	4	10,009	0.04%
2022/05/18	5	38.35	0	0.00	38.40	5	10,582	0.05%
2022/05/16	8	37.58	0	0.00	37.35	8	11,789	0.07%
2022/05/11	0	0.00	1	37.50	37.30	-1	11,831	-0.01%
2022/05/05	2	41.35	1	41.40	41.00	1	12,278	0.01%
2022/05/04	0	0.00	5	40.30	40.55	-5	12,324	-0.04%
2022/04/28	5	39.15	0	0.00	38.70	5	12,814	0.04%
2022/04/27	1	38.60	0	0.00	38.65	1	12,841	0.01%
2022/04/25	2	41.30	0	0.00	40.95	2	12,852	0.02%
2022/04/22	3	43.57	2	43.35	43.25	1	12,957	0.01%
2022/04/21	0	0.00	1	43.40	43.60	-1	13,093	-0.01%
2022/04/20	0	0.00	1	43.00	42.95	-1	13,319	-0.01%
2022/04/19	15	43.01	17	42.44	42.05	-2	13,467	-0.01%
2022/04/18	4	42.83	6	42.85	42.35	-2	13,793	-0.01%
2022/04/15	1	44.10	1	44.35	43.80	0	13,993	0.00%
2022/04/14	2	45.40	1	45.30	45.10	1	14,415	0.01%
2022/04/13	3	44.50	3	44.55	44.50	0	14,620	0.00%
2022/04/12	5	44.08	3	43.78	44.20	2	14,967	0.01%
2022/04/11	2	45.20	0	0.00	44.00	2	15,448	0.01%
2022/04/08	5	45.90	1	46.00	45.75	4	15,823	0.03%
2022/04/07	3	47.22	1	45.40	45.20	2	16,675	0.01%
2022/04/06	0	0.00	6	47.95	47.15	-6	16,890	-0.04%
2022/04/01	7	46.31	2	46.20	46.10	5	17,214	0.03%
2022/03/31	2	47.60	4	48.26	46.80	-2	18,222	-0.01%
2022/03/30	8	48.64	7	48.37	48.25	1	19,103	0.01%
2022/03/29	11	48.04	6	46.99	46.95	5	21,757	0.02%
2022/03/28	2	48.33	11	47.87	47.60	-9	22,374	-0.04%
2022/03/25	16	47.79	23	47.40	47.65	-7	22,255	-0.03%
2022/03/24	21	47.07	24	47.23	45.90	-3	21,832	-0.01%
2022/03/23	0	0.00	1	45.25	45.75	-1	21,678	0.00%
2022/03/22	5	43.15	1	42.70	43.00	4	22,935	0.02%
2022/03/17	0	0.00	1	42.45	42.55	-1	25,932	0.00%
2022/03/10	3	44.05	0	0.00	43.35	3	27,079	0.01%
2022/03/09	5	42.56	2	42.73	42.65	3	27,036	0.01%
2022/03/08	2	41.50	10	42.40	41.75	-8	27,012	-0.03%
2022/03/07	14	43.81	10	44.10	43.00	4	26,897	0.01%
2022/03/04	11	46.17	14	46.95	45.50	-3	26,779	-0.01%
2022/03/03	7	46.67	4	47.45	46.55	3	26,680	0.01%
2022/03/02	11	46.73	0	0.00	46.90	11	26,600	0.04%
2022/03/01	3	46.37	5	46.63	46.85	-2	26,662	-0.01%
2022/02/25	5	45.72	1	45.25	44.80	4	26,695	0.01%
2022/02/24	3	44.08	0	45.60	44.05	3	26,666	0.01%
2022/02/23	0	0.00	1	46.60	46.50	-1	26,540	0.00%
2022/02/22	3	46.13	2	45.40	45.40	1	26,548	0.00%
2022/02/21	1	47.60	2	48.13	47.75	-1	26,443	0.00%
2022/02/18	2	46.45	3	47.22	47.95	-1	26,335	0.00%
2022/02/17	11	47.83	9	48.17	46.70	2	26,355	0.01%
2022/02/16	4	47.31	3	47.30	48.15	1	25,774	0.00%
2022/02/15	1	44.60	1	43.90	43.80	0	25,474	0.00%
2022/02/14	0	0.00	3	43.82	43.50	-3	25,529	-0.01%
2022/02/10	0	0.00	15	46.70	45.20	-15	25,949	-0.06%
2022/02/09	10	45.05	2	45.50	45.20	8	25,870	0.03%
2022/02/08	4	44.69	5	44.53	44.95	-1	25,855	0.00%
2022/02/07	5	42.97	5	43.56	43.90	0	25,760	0.00%
2022/01/26	2	41.55	11	41.22	41.60	-9	25,716	-0.03%
2022/01/25	9	41.90	7	41.74	40.80	2	26,178	0.01%
2022/01/24	17	42.44	24	42.22	42.80	-7	26,203	-0.03%
2022/01/21	1	43.65	2	44.38	42.55	-1	26,324	0.00%
2022/01/20	12	44.65	1	44.85	44.45	11	26,539	0.04%
2022/01/19	2	44.88	2	44.58	44.80	0	27,174	0.00%
2022/01/18	2	45.08	4	45.20	44.80	-2	27,675	-0.01%
2022/01/17	24	45.64	19	45.93	45.60	5	27,640	0.02%
2022/01/14	2	44.68	7	44.84	44.15	-5	27,650	-0.02%
2022/01/13	2	45.35	8	45.83	45.65	-6	27,830	-0.02%
2022/01/12	6	46.58	6	47.10	46.00	0	28,004	0.00%
2022/01/11	8	46.95	2	46.58	46.50	6	27,968	0.02%
2022/01/10	6	48.60	17	48.28	48.70	-11	27,612	-0.04%
2022/01/07	14	48.43	4	49.09	47.75	10	27,341	0.04%
2022/01/06	6	49.75	0	0.00	49.60	6	26,889	0.02%
2022/01/05	25	51.37	7	50.64	50.40	18	26,623	0.07%
2022/01/04	9	51.11	18	50.94	52.10	-9	26,245	-0.03%
2022/01/03	1	49.80	15	49.32	50.70	-14	25,790	-0.05%
2021/12/30	43	51.32	25	51.82	50.30	18	25,335	0.07%
2021/12/29	3	50.47	0	0.00	50.60	3	24,493	0.01%
2021/12/28	11	50.13	10	50.36	50.00	1	24,195	0.00%
2021/12/27	26	50.94	36.2	51.07	51.70	-10.2	23,728	-0.04%
2021/12/24	10	49.97	19	50.34	49.40	-9	22,652	-0.04%
2021/12/23	50	49.79	18	50.84	49.90	32	21,538	0.15%
2021/12/22	1	45.70	7.1	46.70	47.35	-6.1	18,101	-0.03%
2021/12/21	3.1	43.27	2	43.80	43.05	1.1	17,170	0.01%
2021/12/20	1	46.30	0	0.00	45.15	1	16,748	0.01%
2021/12/17	3	46.42	12	45.59	45.40	-9	16,239	-0.06%
2021/12/16	31.2	46.22	28	46.11	46.25	3.2	15,573	0.02%
2021/12/15	15	42.85	15	44.07	43.80	0	13,999	0.00%
2021/12/14	0	0.00	2	40.88	40.80	-2	12,584	-0.02%
2021/12/13	13	41.02	27.2	41.70	42.25	-14.2	11,852	-0.12%
2021/12/10	2	39.10	3	39.40	38.45	-1	10,891	-0.01%
2021/12/08	1.2	38.28	5	38.49	38.20	-3.8	10,373	-0.04%
2021/12/07	1	38.80	1	39.00	39.10	0	10,132	0.00%
2021/12/03	0	0.00	2	36.08	36.20	-2	9,602	-0.02%
2021/11/26	2	35.90	0	0.00	35.75	2	9,817	0.02%
2021/11/25	1	37.30	3	37.58	37.10	-2	9,738	-0.02%
2021/11/24	1	38.00	1	37.55	38.05	0	9,614	0.00%
2021/11/19	0	0.00	4	37.30	37.35	-4	9,684	-0.04%
2021/11/18	3	37.60	3	37.77	37.55	0	9,701	0.00%
2021/11/17	2	37.50	3.3	37.14	37.15	-1.3	9,687	-0.01%
2021/11/16	1	39.10	2	37.35	37.30	-1	9,737	-0.01%
2021/11/15	1	38.50	13	38.43	38.40	-12	9,596	-0.13%
2021/11/12	3	37.63	14	37.80	37.20	-11	9,510	-0.12%
2021/11/11	2	37.63	4	37.64	36.55	-2	9,519	-0.02%
2021/11/10	3	37.97	2	37.40	37.30	1	9,529	0.01%
2021/11/09	4	37.23	7	37.31	37.70	-3	9,481	-0.03%
2021/11/05	1	34.40	20	34.45	34.40	-19	9,380	-0.20%
2021/11/03	2	35.20	0	0.00	35.20	2	9,455	0.02%
2021/11/02	0	0.00	5	38.55	35.45	-5	9,494	-0.05%
2021/11/01	1	37.10	0	0.00	36.80	1	9,020	0.01%
2021/10/29	26	37.11	19	36.97	36.80	7	8,881	0.08%
2021/10/28	8	36.83	19	37.36	36.30	-11	8,571	-0.13%
2021/10/27	25	36.71	1	37.60	36.30	24	8,202	0.29%
2021/10/26	9	36.59	15	37.10	37.25	-6	7,558	-0.08%
2021/10/21	0	0.00	1	34.45	35.30	-1	7,157	-0.01%
2021/10/20	2	35.78	2	35.00	35.30	0	7,123	0.00%
2021/10/19	1	33.15	2	33.25	33.00	-1	6,882	-0.01%
2021/10/18	0	0.00	1	32.10	32.20	-1	6,882	-0.01%
2021/10/04	0	0.00	1	29.15	29.00	-1	9,871	-0.01%
2021/09/29	0	0.00	3	31.30	31.30	-3	11,934	-0.03%
2021/09/28	2	33.55	5	32.80	32.35	-3	12,399	-0.02%
2021/09/23	1	32.20	0	0.00	32.05	1	13,219	0.01%
2021/09/22	0	0.00	2	31.18	31.50	-2	13,700	-0.01%
2021/09/16	5	32.90	0	0.00	32.65	5	15,957	0.03%
2021/09/15	0	0.00	9	32.37	32.60	-9	16,277	-0.06%
2021/09/14	5	32.75	0	0.00	32.15	5	16,573	0.03%
2021/09/08	2	32.33	0	0.00	32.05	2	17,334	0.01%
2021/09/07	2	32.65	1	32.65	33.45	1	17,836	0.01%
2021/09/06	2	34.75	0	0.00	33.45	2	18,298	0.01%
2021/09/03	0	0.00	5	34.90	34.90	-5	18,328	-0.03%
2021/09/02	1	35.10	5	34.65	34.45	-4	18,386	-0.02%
2021/09/01	1	35.95	0	0.00	35.80	1	18,456	0.01%
2021/08/27	1	36.75	2	36.20	35.65	-1	18,817	-0.01%
2021/08/26	0	0.00	1	36.45	36.85	-1	19,040	-0.01%
2021/08/25	0	0.00	12	36.45	36.10	-12	19,122	-0.06%
2021/08/24	7	34.62	1	36.30	34.25	6	19,301	0.03%
2021/08/23	5	34.65	0	0.00	34.90	5	19,627	0.03%
2021/08/20	3	33.48	1	33.25	34.05	2	19,925	0.01%
2021/08/19	10	33.00	0	0.00	32.50	10	20,009	0.05%
2021/08/18	2	31.13	7	32.18	34.45	-5	20,301	-0.02%
2021/08/17	19	33.18	8	31.93	31.80	11	20,427	0.05%
2021/08/16	3	35.17	7	34.93	34.10	-4	20,432	-0.02%
2021/08/13	16	35.98	1	35.80	35.80	15	20,452	0.07%
2021/08/12	6	38.32	1	38.25	38.25	5	20,523	0.02%
2021/08/11	20	38.40	21	38.85	38.95	-1	20,594	0.00%
2021/08/10	1	37.75	1	38.15	37.65	0	20,667	0.00%
2021/08/09	5	37.83	5	38.30	37.05	0	20,854	0.00%
2021/08/06	6	37.51	7	37.94	37.60	-1	21,081	0.00%
2021/08/05	3	36.92	5	36.79	36.60	-2	21,273	-0.01%
2021/08/03	2	38.18	2	37.68	37.65	0	22,054	0.00%
2021/08/02	1	37.75	2	37.80	38.00	-1	22,273	0.00%
2021/07/30	4	38.26	1	37.90	37.90	3	22,477	0.01%
2021/07/29	1	38.55	1	38.40	38.40	0	22,689	0.00%
2021/07/28	14	37.34	1	37.75	38.10	13	22,900	0.06%
2021/07/27	2	40.38	5	39.89	39.65	-3	23,195	-0.01%
2021/07/26	13	40.92	20	41.73	41.60	-7	23,492	-0.03%
2021/07/23	4	39.94	4	40.29	40.05	0	24,314	0.00%
2021/07/22	1	38.40	12	39.56	38.90	-11	24,927	-0.04%
2021/07/21	7	38.71	3	38.02	37.75	4	25,844	0.02%
2021/07/20	16	37.98	1	38.75	37.75	15	25,772	0.06%
2021/07/19	4	40.01	4	40.41	39.80	0	25,664	0.00%
2021/07/16	1	40.65	2	41.35	40.50	-1	25,559	0.00%
2021/07/15	2	41.03	1	40.90	40.90	1	25,443	0.00%
2021/07/14	3	41.32	2	40.58	40.45	1	25,327	0.00%
2021/07/13	6	43.44	16	43.53	41.35	-10	25,095	-0.04%
2021/07/12	24	42.33	23	42.95	43.15	1	24,316	0.00%
2021/07/09	30	41.93	29	42.48	41.20	1	23,498	0.00%
2021/07/08	28	41.38	48	42.18	42.40	-20	22,982	-0.09%
2021/07/07	47	41.53	20	40.91	40.80	27	22,452	0.12%
2021/07/06	0	0.00	18	42.26	43.00	-18	21,586	-0.08%
2021/07/05	5	39.10	10	39.09	39.10	-5	21,259	-0.02%
2021/07/02	2	37.88	18	37.43	37.60	-16	21,926	-0.07%
2021/07/01	18	37.61	26	37.48	36.90	-8	21,974	-0.04%
2021/06/30	10	38.43	20	38.60	38.15	-10	21,976	-0.05%
2021/06/29	11	39.15	4	39.33	37.25	7	21,852	0.03%
2021/06/28	80	39.99	60	40.22	39.75	20	21,547	0.09%
2021/06/25	2	38.05	7	38.44	39.80	-5	20,099	-0.02%
2021/06/24	12	36.65	0	0.00	36.20	12	19,674	0.06%
2021/06/23	5	35.80	11	35.50	35.80	-6	19,435	-0.03%
2021/06/22	1	34.50	10	34.30	33.40	-9	19,356	-0.05%
2021/06/18	5	36.65	7	36.19	35.85	-2	19,561	-0.01%
2021/06/17	6	36.05	1	36.15	36.30	5	21,100	0.02%
2021/06/16	3	37.03	4	36.19	35.25	-1	22,480	0.00%
2021/06/15	2	34.45	2	36.40	36.55	0	23,594	0.00%
2021/06/11	6	33.96	0	0.00	33.25	6	24,009	0.02%
2021/06/10	2	34.13	2	33.20	33.20	0	24,903	0.00%
2021/06/09	10	33.50	1	34.00	33.25	9	25,010	0.04%
2021/06/08	2	34.38	3	34.30	34.75	-1	24,966	0.00%
2021/06/04	1	36.45	5	36.56	36.10	-4	24,757	-0.02%
2021/06/03	4	37.05	5	36.72	36.20	-1	24,630	0.00%
2021/06/02	5	36.25	4	35.73	35.40	1	24,417	0.00%
2021/06/01	17	36.06	2	35.75	36.70	15	24,292	0.06%
2021/05/31	5	36.31	5	36.92	36.40	0	24,079	0.00%
2021/05/28	2	33.18	5	32.89	33.80	-3	24,205	-0.01%
2021/05/27	2	30.53	4	31.09	30.75	-2	24,751	-0.01%
2021/05/26	5	30.42	5	30.17	30.40	0	24,713	0.00%
2021/05/25	1	29.10	0	0.00	31.15	1	24,380	0.00%
2021/05/24	1	27.90	3	28.13	28.35	-2	24,247	-0.01%
2021/05/21	1	27.60	2	27.80	27.90	-1	24,179	0.00%
2021/05/20	2	27.38	1	27.75	26.65	1	24,303	0.00%
2021/05/19	1	27.60	1	28.20	27.65	0	24,174	0.00%
2021/05/18	1	28.10	1	28.00	28.15	0	24,050	0.00%
2021/05/17	0	0.00	4	26.50	25.60	-4	23,768	-0.02%
2021/05/14	9	29.64	4	29.66	28.40	5	23,502	0.02%
2021/05/13	0	0.00	4	30.08	29.85	-4	23,224	-0.02%
2021/05/12	5	31.76	3	31.67	30.40	2	22,926	0.01%
2021/05/11	8	32.41	16	32.40	32.10	-8	22,378	-0.04%
2021/05/10	9	35.49	9	35.95	35.30	0	22,094	0.00%
2021/05/07	4	35.00	6	35.63	36.95	-2	21,966	-0.01%
2021/05/06	18	35.04	4	34.14	34.30	14	21,867	0.06%
2021/05/05	14	35.57	9	34.63	34.45	5	21,673	0.02%
2021/05/04	12	35.61	1	36.20	36.10	11	21,592	0.05%
2021/05/03	17	39.35	3	39.90	38.70	14	21,235	0.07%
2021/04/29	15	45.33	0	0.00	42.95	15	20,791	0.07%
2021/04/28	0	0.00	9	44.31	45.10	-9	19,829	-0.05%
2021/04/27	24	42.27	24	41.73	41.00	0	19,229	0.00%
2021/04/26	11	39.90	1	39.90	39.90	10	18,422	0.05%
2021/04/23	0	0.00	1	34.75	36.30	-1	18,508	-0.01%
2021/04/22	0	0.00	11	33.00	33.00	-11	18,616	-0.06%
2021/04/15	0	0.00	3	35.03	35.70	-3	20,268	-0.01%
2021/04/14	0	0.00	2	34.30	35.10	-2	20,395	-0.01%
2021/04/13	4	38.63	1	38.00	37.00	3	20,488	0.01%
2021/04/12	1	37.50	7	35.83	38.00	-6	20,566	-0.03%
2021/04/09	0	0.00	3	37.80	37.80	-3	20,758	-0.01%
2021/04/08	28	42.02	38.5	42.08	41.95	-10.5	20,895	-0.05%
2021/04/07	13	38.15	4	38.58	38.90	9	19,783	0.05%
2021/04/06	4	34.40	8	34.73	35.40	-4	19,602	-0.02%
2021/04/01	3	29.95	15	31.03	32.20	-12	19,483	-0.06%
2021/03/31	1	28.75	0	0.00	29.30	1	19,341	0.01%
2021/03/30	12	27.83	28	28.87	29.30	-16	19,307	-0.08%
2021/03/29	9	26.64	0	0.00	26.95	9	19,141	0.05%
2021/03/26	0	0.00	1	26.00	26.20	-1	19,240	-0.01%
2021/03/25	0	0.00	3	26.40	25.75	-3	19,364	-0.02%
2021/03/23	12	24.04	5	23.99	24.45	7	20,830	0.03%
2021/03/22	51	26.61	32	26.91	26.00	19	20,580	0.09%
2021/03/19	16	24.90	42	24.93	25.55	-26	19,048	-0.14%
2021/03/18	31	22.53	92	22.89	23.25	-61	17,938	-0.34%
2021/03/17	5	20.32	15	20.78	21.15	-10	16,444	-0.06%
2021/03/16	42	19.38	36	19.69	19.25	6	15,750	0.04%
2021/03/15	10	18.35	3.2	18.36	18.50	6.8	14,969	0.05%
2021/03/12	4	17.95	1	17.80	17.90	3	15,063	0.02%
2021/03/10	1	17.25	0	0.00	17.00	1	15,916	0.01%
2021/03/09	1	16.85	0	0.00	17.10	1	16,439	0.01%
2021/03/08	1	17.10	0	0.00	16.80	1	17,152	0.01%
2021/03/05	30	17.40	0	0.00	17.30	30	17,645	0.17%
2021/03/04	1	17.30	0	0.00	17.35	1	17,670	0.01%
2021/03/03	8	18.38	22	18.32	17.80	-14	17,605	-0.08%
2021/03/02	11	19.35	68	19.46	19.45	-57	17,445	-0.33%
2021/02/25	13	17.65	0	0.00	17.55	13	16,460	0.08%
2021/02/24	0	0.00	3	17.95	17.50	-3	16,430	-0.02%
2021/02/23	2	17.48	1	17.45	17.50	1	16,298	0.01%
2021/02/22	61.2	18.09	18	17.90	17.70	43.2	16,355	0.26%
2021/02/19	9	17.23	4	17.16	17.25	5	16,104	0.03%
2021/02/18	0	0.00	3	16.75	16.85	-3	16,065	-0.02%
2021/02/17	1	16.60	0	0.00	16.60	1	15,983	0.01%
2021/02/05	6	16.02	0	0.00	15.80	6	15,950	0.04%
2021/02/04	4	16.11	0	0.00	16.10	4	16,037	0.02%
2021/02/02	6	16.22	0	0.00	16.15	6	16,054	0.04%
2021/02/01	1	16.25	0	0.00	16.20	1	16,069	0.01%
2021/01/29	2	17.40	8.3	16.72	16.50	-6.3	16,124	-0.04%
2021/01/28	12.3	17.02	10	16.81	17.05	2.3	16,239	0.01%
2021/01/27	2	16.85	1	16.60	16.65	1	16,178	0.01%
2021/01/26	2	16.25	5	16.59	16.25	-3	16,403	-0.02%
2021/01/25	7	15.99	1	15.75	15.95	6	16,194	0.04%
2021/01/22	3	15.95	0	0.00	15.95	3	16,058	0.02%
2021/01/21	2	16.30	1	16.05	15.90	1	16,017	0.01%
2021/01/20	8	16.84	2	17.38	16.40	6	15,875	0.04%
2021/01/19	8	17.49	5	17.62	17.55	3	15,684	0.02%
2021/01/18	3	17.45	0	0.00	17.20	3	15,497	0.02%
2021/01/15	8	17.54	11	17.72	17.80	-3	15,367	-0.02%
2021/01/14	2	18.15	3	17.90	18.25	-1	15,141	-0.01%
2021/01/13	11	17.78	7	17.66	17.45	4	14,972	0.03%
2021/01/12	8	17.64	8	17.97	17.10	0	14,844	0.00%
2021/01/11	8	18.16	2	17.68	18.25	6	14,511	0.04%
2021/01/08	0	0.00	3	16.80	16.75	-3	14,277	-0.02%
2021/01/07	0	0.00	11	16.68	16.70	-11	14,733	-0.07%
2021/01/06	12	16.27	0	0.00	16.00	12	14,688	0.08%
2021/01/05	3	16.75	0	0.00	16.55	3	14,508	0.02%
2021/01/04	20	17.20	4	16.88	16.95	16	14,338	0.11%
2020/12/31	0	0.00	2	16.45	16.30	-2	13,928	-0.01%
2020/12/30	1	16.20	3	16.40	16.15	-2	13,640	-0.01%
2020/12/29	0	0.00	4	16.25	16.15	-4	13,589	-0.03%
2020/12/28	3	16.27	15	16.14	16.15	-12	13,565	-0.09%
2020/12/25	26	16.29	6	16.14	16.50	20	13,417	0.15%
2020/12/24	0	0.00	4	16.65	16.30	-4	13,307	-0.03%
2020/12/23	4	15.79	3	15.90	15.85	1	13,152	0.01%
2020/12/22	5	16.57	0	0.00	15.70	5	13,100	0.04%
2020/12/21	2	16.50	5	16.75	16.55	-3	12,998	-0.02%
2020/12/18	15	17.17	4	16.83	16.70	11	13,098	0.08%
2020/12/17	17	17.06	42.2	16.70	17.35	-25.2	12,820	-0.20%
2020/12/16	5	15.87	7	15.89	15.80	-2	12,522	-0.02%
2020/12/15	17	16.02	9	15.61	15.80	8	12,475	0.06%
2020/12/14	5	16.02	8	16.12	16.20	-3	12,329	-0.02%
2020/12/11	1	15.25	0	0.00	15.30	1	11,888	0.01%
2020/12/10	1	15.60	0	0.00	15.45	1	11,707	0.01%
2020/12/09	7	15.36	0	0.00	15.35	7	11,550	0.06%
2020/12/08	2	15.83	2	15.80	15.80	0	11,360	0.00%
2020/12/07	3	14.77	9	15.99	16.00	-6	11,045	-0.05%
2020/12/04	16	15.22	10	15.46	15.50	6	10,384	0.06%
2020/12/03	9	15.22	10	15.20	15.15	-1	10,014	-0.01%
2020/12/02	6	14.26	8	14.44	14.60	-2	9,500	-0.02%
2020/12/01	18	13.70	0	0.00	14.20	18	8,759	0.21%
2020/11/30	0	0.00	1	12.90	12.95	-1	8,208	-0.01%
2020/11/27	2	12.50	0	0.00	12.60	2	8,177	0.02%
2020/11/25	0	0.00	1	12.35	12.00	-1	7,863	-0.01%
2020/11/24	0	0.00	7	11.92	11.90	-7	7,777	-0.09%
2020/11/20	0	0.00	4.7	11.84	11.85	-4.7	7,713	-0.06%
2020/11/19	9	12.01	1	12.05	11.95	8	7,714	0.10%
2020/11/17	0	0.00	5	11.54	11.70	-5	7,784	-0.06%
2020/11/16	0	0.00	18	11.54	11.35	-18	7,756	-0.23%
2020/11/10	1	11.60	0	0.00	11.60	1	7,638	0.01%
2020/11/09	1	12.00	0	0.00	11.95	1	7,582	0.01%
2020/11/05	0	0.00	8	12.33	12.40	-8	7,524	-0.11%
2020/10/28	0	0.00	1	11.80	11.55	-1	6,764	-0.01%
2020/10/27	0	0.00	1	11.95	11.85	-1	6,709	-0.01%
2020/10/22	0	0.00	3	11.85	11.95	-3	6,535	-0.05%
2020/10/21	0	0.00	1	11.90	12.05	-1	6,496	-0.02%
2020/10/16	8	12.16	34	11.86	11.50	-26	6,182	-0.42%
2020/10/15	3	12.28	10	12.27	12.40	-7	5,884	-0.12%
2020/10/13	22	10.39	0	0.00	10.40	22	5,081	0.43%
2020/10/06	0	0.00	1	10.45	10.40	-1	5,482	-0.02%
2020/09/23	3	11.15	0	0.00	10.50	3	5,481	0.05%
2020/09/22	46	11.92	13	11.62	11.50	33	5,275	0.63%
2020/09/21	2	11.75	29	11.83	12.00	-27	4,595	-0.59%
2020/09/17	2	10.70	0	0.00	10.50	2	3,951	0.05%
2020/09/14	10	10.13	5	10.15	10.10	5	3,746	0.13%
2020/09/07	10	10.60	0	0.00	10.15	10	3,584	0.28%
2020/09/02	5	10.02	1	9.98	10.05	4	3,440	0.12%
2020/09/01	7	10.33	1	10.45	10.35	6	3,458	0.17%
2020/08/28	0	0.00	1	9.90	9.61	-1	3,232	-0.03%
2020/08/25	1	9.76	0	0.00	9.68	1	3,253	0.03%
2020/08/24	0	0.00	10	9.86	9.75	-10	3,292	-0.30%
2020/08/21	10	9.81	1	9.79	9.86	9	3,349	0.27%
2020/08/17	1	9.43	0	0.00	9.42	1	3,046	0.03%
2020/07/16	0	0.00	2	9.45	9.35	-2	2,500	-0.08%
2020/07/15	2	9.39	0	0.00	9.29	2	2,486	0.08%
2020/07/13	0	0.00	5	9.69	10.00	-5	2,334	-0.21%
2020/07/10	11	9.26	9	9.36	9.12	2	2,047	0.10%
2020/07/09	0	0.00	3	9.49	9.34	-3	1,934	-0.16%
2020/07/08	0	0.00	3	9.36	9.28	-3	1,897	-0.16%
2020/07/07	4	9.32	0	0.00	9.26	4	1,865	0.21%
2020/07/03	5	9.38	0	0.00	9.44	5	1,763	0.28%
2020/06/30	0	0.00	17	8.62	8.63	-17	1,448	-1.17%
2020/06/11	7	8.05	2	8.24	7.90	5	1,374	0.36%
2020/06/10	1	8.13	1	8.33	8.26	0	1,361	0.00%
2020/06/09	10	8.26	0	0.00	8.19	10	1,376	0.73%
2020/06/08	0	0.00	19	8.23	8.54	-19	1,319	-1.44%
2020/05/29	6	7.70	0	0.00	7.50	6	1,105	0.54%
2020/05/28	15	7.83	0	0.00	7.86	15	1,033	1.45%
2020/05/26	0	0.00	2	6.93	6.95	-2	866	-0.23%
2020/03/26	0	0.00	2	5.76	5.80	-2	973	-0.21%
2020/02/03	0	0.00	30	8.21	8.50	-30	1,311	-2.29%
2020/01/20	0	0.00	1	9.78	9.74	-1	1,265	-0.08%
2020/01/10	0	0.00	2	9.50	9.52	-2	1,179	-0.17%
2020/01/06	0	0.00	13	9.78	9.76	-13	1,147	-1.13%
2019/12/31	0	0.00	2	10.20	10.20	-2	1,104	-0.18%
2019/12/24	2	10.20	0	0.00	10.20	2	1,038	0.19%
2019/12/11	5	10.00	0	0.00	9.98	5	885	0.56%
2019/12/09	0	0.00	1	10.00	9.98	-1	852	-0.12%
2019/11/29	0	0.00	1	9.65	9.51	-1	671	-0.15%
2019/11/27	14	9.52	0	0.00	9.65	14	559	2.50%
2019/11/26	1	9.36	1	9.40	9.46	0	516	0.00%
2019/11/25	0	0.00	2	9.10	9.09	-2	463	-0.43%
2019/11/19	10	9.10	0	0.00	9.07	10	468	2.13%
2019/10/23	0	0.00	1	9.07	8.96	-1	542	-0.18%
2019/07/26	10	9.18	10	9.16	9.13	0	508	0.00%
2019/07/19	0	0.00	0	9.02	9.06	0	527	0.00%
2019/04/17	0	10.85	0	0.00	10.90	0	1,936	0.00%
2019/04/16	0	11.00	0	0.00	11.05	0	1,916	0.00%
2019/04/15	0	0.00	0	10.65	10.75	0	1,877	0.00%
2019/04/12	0	10.50	0	0.00	10.55	0	1,875	0.00%
2019/04/08	0	0.00	20	10.65	10.60	-20	1,860	-1.08%
2019/04/03	20	10.60	0	0.00	10.60	20	1,847	1.08%
2019/03/21	2	10.85	0	0.00	10.90	2	2,021	0.10%
2019/03/18	0	0.00	10	10.90	10.90	-10	2,071	-0.48%
2019/03/14	0	0.00	2	11.55	11.45	-2	1,864	-0.11%
2019/03/11	2	11.90	0	0.00	11.85	2	1,734	0.12%
2019/03/08	5	12.00	0	0.00	12.00	5	1,706	0.29%
2019/02/25	0	0.00	20	10.95	10.85	-20	1,429	-1.40%
2019/02/19	0	0.00	3	10.75	10.40	-3	1,377	-0.22%
2019/01/11	20	10.75	0	0.00	10.40	20	1,273	1.57%
2018/12/18	1	10.50	0	0.00	10.45	1	1,195	0.08%
2018/12/17	0	0.00	5	11.30	11.10	-5	1,163	-0.43%
2018/12/12	0	0.00	1	10.60	10.70	-1	1,017	-0.10%
2018/12/11	11	10.92	0	0.00	10.60	11	988	1.11%
2018/12/03	1	10.15	0	0.00	10.10	1	850	0.12%
2018/11/30	1	9.96	0	0.00	9.95	1	831	0.12%
2018/11/29	0	0.00	0	9.81	9.81	0	848	0.00%
2018/11/22	5	9.53	5	9.80	9.58	0	836	0.00%
2018/11/08	0	0.00	5	8.61	8.60	-5	940	-0.53%
2018/10/31	0	0.00	1	8.20	8.22	-1	1,041	-0.10%
2018/10/17	1	8.76	0	0.00	8.69	1	1,019	0.10%
2018/10/16	1	8.63	0	0.00	8.61	1	1,019	0.10%
2018/10/15	0	0.00	4	8.46	8.46	-4	1,035	-0.39%
2018/10/12	0	0.00	7	8.42	8.51	-7	1,034	-0.68%
2018/10/11	2	8.64	0	0.00	8.64	2	1,004	0.20%
2018/08/21	0	0.00	2	11.35	11.40	-2	1,502	-0.13%
2018/08/16	0	0.00	5	11.15	11.20	-5	1,503	-0.33%
2018/08/15	0	0.00	2	11.15	11.05	-2	1,490	-0.13%
2018/08/13	5	10.65	0	0.00	10.50	5	1,501	0.33%
2018/08/09	0	0.00	5	11.10	11.30	-5	1,473	-0.34%
2018/07/30	0	0.00	1	10.65	10.65	-1	1,546	-0.06%
2018/07/20	1	10.95	1	10.85	10.90	0	1,578	0.00%
2018/07/18	0	0.00	2	10.45	10.60	-2	1,580	-0.13%
2018/07/04	0	0.00	3	10.65	10.55	-3	1,708	-0.18%
2018/06/28	0	0.00	2	11.00	11.05	-2	1,750	-0.11%
2018/06/27	0	0.00	2	11.20	11.15	-2	1,746	-0.11%
2018/06/25	5	11.58	3	11.45	11.50	2	1,741	0.11%
2018/06/20	0	0.00	5	11.05	11.00	-5	1,721	-0.29%
2018/06/13	3	11.55	0	0.00	11.55	3	1,709	0.18%
2018/06/11	16	11.78	11	11.60	11.45	5	1,621	0.31%
2018/06/08	6	11.37	1	11.40	11.45	5	1,541	0.32%
2018/06/07	10	11.48	4	11.40	11.75	6	1,481	0.41%
2018/05/31	0	0.00	5	10.10	10.05	-5	1,325	-0.38%
2018/05/28	5	10.40	0	0.00	10.20	5	1,324	0.38%
2018/05/24	0	0.00	5	10.00	10.00	-5	1,362	-0.37%
2018/05/23	0	0.00	5	10.00	9.93	-5	1,399	-0.36%
2018/05/22	0	0.00	10	10.00	10.00	-10	1,403	-0.71%
2018/05/17	2	9.83	0	0.00	9.92	2	1,404	0.14%
2018/05/16	2	10.15	0	0.00	9.60	2	1,411	0.14%
2018/04/16	2	11.75	0	0.00	11.60	2	1,633	0.12%
2018/04/11	6	12.46	4	12.28	12.20	2	1,777	0.11%
2018/03/26	0	0.00	6	11.80	11.75	-6	2,578	-0.23%
2018/03/21	1	12.15	0	0.00	12.00	1	2,885	0.03%
2018/03/14	0	0.00	10	12.80	12.80	-10	3,301	-0.30%
2018/03/13	10	12.80	0	0.00	12.75	10	3,328	0.30%
2018/03/06	0	0.00	1	12.80	12.70	-1	3,351	-0.03%
2018/03/02	0	0.00	5	12.85	12.85	-5	3,726	-0.13%
2018/02/09	1	11.55	0	0.00	11.60	1	3,697	0.03%
2018/02/07	0	0.00	2	12.20	12.00	-2	3,672	-0.05%
2018/02/06	2	12.08	0	0.00	11.85	2	3,663	0.05%
2018/02/05	3	12.95	2	13.00	13.00	1	3,609	0.03%
2018/01/30	2	13.40	2	13.20	13.20	0	3,786	0.00%
2018/01/29	5	13.15	0	0.00	13.05	5	3,769	0.13%
2018/01/23	0	0.00	5	13.30	13.25	-5	3,914	-0.13%
2018/01/18	0	0.00	0	13.50	13.50	0	3,936	0.00%
2018/01/16	1	13.60	2	13.65	13.60	-1	3,926	-0.03%
2018/01/12	0	0.00	2	13.90	13.65	-2	3,959	-0.05%
2018/01/11	5	13.60	7	13.59	13.60	-2	3,957	-0.05%
2018/01/09	1	13.70	0	0.00	13.60	1	4,228	0.02%
2018/01/08	8	14.00	2	13.90	13.75	6	4,234	0.14%
2018/01/05	0	0.00	1	14.45	14.45	-1	4,151	-0.02%
2018/01/04	5	14.60	0	0.00	14.60	5	4,111	0.12%