圓剛 (2417)-元大-新莊券商分點個股進出

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
36.80
漲跌
▲0.90
漲幅
+2.51%
成交量
1,799張
產業
上市電腦週邊類股
383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

圓剛 (2417)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	4	36.70	0	0.00	36.80	4	5,941	0.07%
2024/04/23	2	36.00	0	0.00	35.90	2	5,933	0.03%
2024/04/22	0	0.00	2	36.45	35.45	-2	5,930	-0.03%
2024/04/19	3	38.30	3	37.35	36.75	0	5,915	0.00%
2024/04/17	12	38.97	0	0.00	38.75	12	5,882	0.20%
2024/04/16	0	0.00	1	38.80	38.60	-1	5,885	-0.02%
2024/04/15	0	0.00	2	41.00	40.50	-2	5,878	-0.03%
2024/04/12	3	42.73	2	43.20	42.80	1	5,859	0.02%
2024/04/11	2	42.00	10	41.95	42.00	-8	5,832	-0.14%
2024/04/10	0	0.00	1	44.90	43.90	-1	5,772	-0.02%
2024/04/09	1	43.80	0	0.00	43.70	1	5,767	0.02%
2024/04/08	3	44.55	9	45.12	44.30	-6	5,749	-0.10%
2024/04/03	4	44.64	4	44.68	44.60	0	5,735	0.00%
2024/04/02	14	45.44	4	45.59	45.00	10	5,733	0.17%
2024/04/01	11	44.87	19	44.60	44.60	-8	5,630	-0.14%
2024/03/29	11	44.22	10	44.78	43.40	1	5,542	0.02%
2024/03/28	11	44.60	4.2	44.00	44.65	6.9	5,483	0.12%
2024/03/27	37	44.76	18	44.94	45.45	19	5,406	0.35%
2024/03/26	27	48.74	9	47.93	46.20	18	5,295	0.34%
2024/03/25	0	0.00	4	51.40	51.10	-4	4,849	-0.08%
2024/03/22	6.2	49.13	2	49.68	50.70	4.2	4,833	0.09%
2024/03/21	2	46.00	2	46.40	47.80	0	4,780	0.00%
2024/03/20	2.5	45.46	1	45.25	45.05	1.5	4,796	0.03%
2024/03/19	1	47.30	0	0.00	47.05	1	4,847	0.02%
2024/03/18	0	0.00	6	47.40	47.90	-6	4,975	-0.12%
2024/03/15	2	47.85	0	0.00	46.55	2	5,080	0.04%
2024/03/13	6	47.58	2	48.00	49.00	4	5,148	0.08%
2024/03/12	2	50.15	1	49.25	49.70	1	5,181	0.02%
2024/03/11	33	53.03	32.7	52.13	51.50	0.3	5,293	0.01%
2024/03/08	21	51.68	21	51.92	50.90	0	5,071	0.00%
2024/03/07	49	53.57	48	53.23	52.80	1	4,889	0.02%
2024/03/06	28	49.96	36	51.28	52.20	-8	4,241	-0.19%
2024/03/05	3	46.93	7	47.43	47.50	-4	3,711	-0.11%
2024/03/04	7	41.58	34	43.04	43.20	-27	3,668	-0.74%
2024/03/01	4	39.15	11	39.21	39.30	-7	3,368	-0.21%
2024/02/29	73	37.73	78	38.69	39.00	-5	3,325	-0.15%
2024/02/27	1	36.50	1	36.35	36.30	0	3,511	0.00%
2024/02/26	2	36.90	0	0.00	36.75	2	4,034	0.05%
2024/02/23	8	37.14	9	37.67	36.95	-1	4,044	-0.02%
2024/02/22	15	37.98	23	38.22	38.55	-8	4,027	-0.20%
2024/02/21	10	35.25	0	0.00	35.05	10	3,811	0.26%
2024/02/20	0	0.00	1	35.05	35.10	-1	4,085	-0.02%
2024/02/19	0	0.00	12	35.39	35.30	-12	5,312	-0.23%
2024/02/16	1	34.65	0	0.00	34.70	1	5,767	0.02%
2024/02/15	0	0.00	1	33.30	33.25	-1	6,214	-0.02%
2024/02/05	0	0.00	1	33.40	33.00	-1	6,308	-0.02%
2024/02/02	0	0.00	1	33.30	33.70	-1	6,406	-0.02%
2024/02/01	2	33.75	0	0.00	33.30	2	6,452	0.03%
2024/01/31	0	0.00	1	33.85	33.65	-1	6,487	-0.02%
2024/01/30	1	33.80	10	33.80	34.00	-9	6,575	-0.14%
2024/01/26	8	34.94	17	34.94	34.25	-9	6,775	-0.13%
2024/01/25	1	33.10	7	33.46	33.00	-6	6,958	-0.09%
2024/01/24	1	34.00	1	33.80	33.65	0	7,322	0.00%
2024/01/22	2	32.40	0	0.00	32.45	2	7,686	0.03%
2024/01/19	1	31.90	0	0.00	32.00	1	7,717	0.01%
2024/01/18	0	0.00	1	31.85	31.85	-1	7,743	-0.01%
2024/01/17	2	31.95	1	31.65	31.65	1	7,765	0.01%
2024/01/16	4	32.35	2	32.30	32.10	2	7,776	0.03%
2024/01/15	1.4	32.89	0	0.00	32.70	1.4	7,781	0.02%
2024/01/12	1	32.65	0	0.00	32.60	1	7,803	0.01%
2024/01/11	0	0.00	0.2	33.20	33.00	-0.2	7,814	0.00%
2024/01/10	0	0.00	0.1	33.45	33.20	-0.1	7,828	0.00%
2024/01/09	6.1	33.72	0	0.00	34.00	6.1	7,840	0.08%
2024/01/08	2.2	34.12	0	0.00	33.40	2.2	7,849	0.03%
2024/01/05	0.2	34.70	0	0.00	34.55	0.2	7,853	0.00%
2024/01/04	1	34.60	1	34.35	34.40	0	7,889	0.00%
2024/01/02	2	35.23	0	0.00	35.05	2	8,221	0.02%
2023/12/29	0	0.00	3.1	36.36	36.00	-3.1	8,823	-0.04%
2023/12/28	5.3	36.68	1.2	36.16	36.15	4.1	9,249	0.04%
2023/12/27	0	0.00	0.4	36.30	36.15	-0.4	9,598	0.00%
2023/12/26	17.9	35.93	0	0.00	35.65	17.9	9,654	0.19%
2023/12/22	0	35.75	0	0.00	35.60	0	9,767	0.00%
2023/12/20	3	35.97	0	0.00	36.05	3	9,829	0.03%
2023/12/19	2	35.33	2.2	35.32	35.20	-0.2	9,925	0.00%
2023/12/18	1	35.85	11	36.06	36.00	-10	10,096	-0.10%
2023/12/15	2	36.55	1	36.70	36.25	1	10,228	0.01%
2023/12/14	5	37.38	2.4	37.19	37.20	2.6	10,270	0.03%
2023/12/13	39	38.23	18	38.12	38.10	21	10,327	0.20%
2023/12/12	11.2	37.05	14	37.21	36.70	-2.8	10,205	-0.03%
2023/12/11	4	39.58	6	38.95	38.70	-2	10,107	-0.02%
2023/12/08	2	38.90	0	0.00	38.95	2	10,134	0.02%
2023/12/07	19	39.56	4	39.71	38.65	15	10,177	0.15%
2023/12/06	13	40.18	13	40.26	39.85	0	10,092	0.00%
2023/12/05	10	39.66	6.1	39.58	39.80	3.9	9,913	0.04%
2023/12/04	1	38.80	10	40.06	39.80	-9	9,798	-0.09%
2023/12/01	3	38.80	6	38.95	38.95	-3	9,645	-0.03%
2023/11/30	10	38.85	5	38.50	38.60	5	9,605	0.05%
2023/11/29	15	39.87	12	39.36	38.95	3	9,511	0.03%
2023/11/28	9	39.28	7	39.27	39.40	2	9,429	0.02%
2023/11/27	4	39.26	2	39.43	39.25	2	9,361	0.02%
2023/11/24	28	41.05	10	40.20	40.30	18	9,279	0.19%
2023/11/22	1	38.50	10	38.45	38.25	-9	8,297	-0.11%
2023/11/21	5	38.58	4	38.53	38.15	1	8,215	0.01%
2023/11/20	42	37.81	13	37.85	37.80	29	8,067	0.36%
2023/11/17	13	38.35	32	38.34	38.20	-19	7,939	-0.24%
2023/11/16	122	41.11	80	41.29	39.00	42	7,643	0.55%	大買/
2023/11/15	19	37.68	43	39.02	39.35	-24	6,398	-0.38%
2023/11/14	32	36.67	98	36.77	35.80	-66	5,913	-1.12%
2023/11/13	73	34.14	1	33.80	34.40	72	5,439	1.32%
2023/11/09	0	0.00	1	33.50	32.60	-1	5,220	-0.02%
2023/11/08	3	33.42	3	33.97	33.35	0	5,172	0.00%
2023/11/07	0	0.00	4	34.38	33.50	-4	5,124	-0.08%
2023/11/06	5	33.53	1	33.75	33.55	4	5,027	0.08%
2023/11/03	5	34.94	7	35.15	34.80	-2	4,930	-0.04%
2023/11/02	22	34.80	24	34.43	35.60	-2	4,784	-0.04%
2023/11/01	42.1	34.78	45	34.44	34.75	-2.9	4,479	-0.06%
2023/10/31	37	32.97	27.4	33.78	32.80	9.6	4,077	0.24%
2023/10/30	1	35.70	2	35.90	35.90	-1	3,788	-0.03%
2023/10/27	0	0.00	0.2	32.65	32.65	-0.2	3,665	0.00%
2023/10/26	1	30.00	3	30.05	29.70	-2	3,624	-0.06%
2023/10/25	2	31.15	2	30.83	31.10	0	3,590	0.00%
2023/10/24	2	30.45	0	0.00	30.50	2	3,562	0.06%
2023/10/20	1	29.05	0	0.00	28.75	1	3,515	0.03%
2023/10/19	1	30.00	2	30.20	30.00	-1	3,484	-0.03%
2023/10/18	0	0.00	2	31.95	30.50	-2	3,460	-0.06%
2023/10/17	0.1	31.10	3	31.68	31.40	-3	3,431	-0.09%
2023/10/16	3	32.07	4	31.68	31.85	-1	3,396	-0.03%
2023/10/13	3	32.35	0	0.00	32.35	3	3,359	0.09%
2023/10/12	1	32.95	10.1	32.40	33.00	-9.1	3,334	-0.27%
2023/10/11	6.2	32.62	5	32.99	32.50	1.2	3,289	0.04%
2023/10/06	42.3	34.33	30.7	34.64	34.25	11.6	3,221	0.36%
2023/10/05	65.8	36.21	71	36.35	35.85	-5.3	2,924	-0.18%
2023/10/04	60	33.02	53	33.97	34.80	7	2,300	0.30%
2023/10/03	32.2	31.47	30	31.78	31.65	2.2	1,848	0.12%
2023/10/02	1	29.25	3	29.90	29.90	-2	1,454	-0.14%
2023/09/28	6	26.84	70.2	27.18	27.20	-64.2	1,369	-4.69%
2023/09/27	0	0.00	4	25.10	24.75	-4	1,249	-0.32%
2023/09/26	10	24.80	1	24.75	24.65	9	1,233	0.73%
2023/09/25	25.2	25.59	20	25.85	25.35	5.2	1,193	0.44%
2023/09/22	36	26.63	20.8	26.54	26.65	15.2	1,142	1.33%
2023/09/21	17	26.63	35.2	27.15	26.90	-18.2	1,032	-1.76%
2023/09/20	38.2	26.60	15.5	26.73	26.40	22.7	820	2.77%
2023/09/19	12	24.98	2.2	24.96	24.95	9.8	677	1.45%
2023/09/18	3	25.15	4	25.26	25.40	-1	590	-0.17%
2023/09/15	0	0.00	1	23.45	23.10	-1	459	-0.22%
2023/09/14	0	0.00	2	23.35	23.20	-2	446	-0.45%
2023/09/13	2	22.30	5	22.69	23.35	-3	427	-0.70%
2023/09/12	8	22.55	23	22.33	22.90	-15	318	-4.71%
2023/09/01	0	21.50	4	21.50	21.35	-4	261	-1.53%
2023/08/31	0	0.00	0.8	21.10	21.30	-0.8	268	-0.30%
2023/08/30	0	0.00	1.4	20.77	20.80	-1.4	270	-0.52%
2023/08/09	2	20.60	1	20.70	20.70	1	303	0.33%
2023/08/07	1	21.05	1	20.95	21.05	0	335	0.00%
2023/07/27	0	0.00	2	20.73	20.85	-2	706	-0.28%
2023/07/26	0	0.00	0.4	20.75	20.70	-0.4	791	-0.05%
2023/07/25	5	20.67	2	20.68	20.65	3	790	0.38%
2023/07/21	0	0.00	1	21.00	20.95	-1	788	-0.13%
2023/07/20	0	0.00	2	21.05	21.05	-2	792	-0.25%
2023/07/13	2	20.80	0	0.00	20.70	2	800	0.25%
2023/07/12	0.1	21.20	0	0.00	21.05	0.1	791	0.01%
2023/07/06	2	21.93	0	0.00	22.00	2	793	0.25%
2023/07/05	12	22.13	0	0.00	22.05	12	797	1.50%
2023/07/04	0.1	22.25	0	0.00	22.20	0.1	799	0.01%
2023/06/28	0.3	21.85	0	0.00	21.75	0.3	785	0.04%
2023/06/21	0	0.00	2.6	22.13	22.20	-2.6	781	-0.33%
2023/06/15	3	22.47	3.2	22.17	22.20	-0.2	775	-0.03%
2023/06/12	0	0.00	1.2	21.78	21.80	-1.2	764	-0.15%
2023/06/09	0	0.00	1.4	22.00	21.85	-1.4	764	-0.19%
2023/06/05	0	0.00	2	22.35	22.20	-2	773	-0.26%
2023/05/31	0	0.00	8	22.03	21.95	-8	774	-1.03%
2023/05/30	0	0.00	1	21.80	21.85	-1	771	-0.13%
2023/05/29	2.4	21.79	1	21.85	21.90	1.4	768	0.18%
2023/05/24	0	0.00	1	21.70	21.70	-1	765	-0.13%
2023/05/23	0.1	21.65	0	0.00	21.60	0.1	766	0.01%
2023/05/18	2	21.33	0	0.00	21.40	2	771	0.26%
2023/05/11	0.1	21.20	0	0.00	20.90	0.1	764	0.02%
2023/05/08	2	22.68	1	22.50	22.50	1	718	0.14%
2023/05/05	1	22.90	1	22.65	22.65	0	703	0.00%
2023/05/04	5	22.66	7	22.89	23.10	-2	690	-0.29%
2023/05/03	54.1	23.42	16	23.86	22.95	38.1	656	5.81%
2023/05/02	1	25.45	0	0.00	25.45	1	383	0.26%
2023/04/19	0	0.00	2	24.30	24.00	-2	300	-0.67%
2023/04/18	1	24.15	0	0.00	23.95	1	292	0.34%
2023/04/14	0	0.00	0	24.05	23.90	0	289	-0.01%
2023/04/07	0.1	23.90	0	24.00	23.90	0.1	281	0.04%
2023/03/27	0	0.00	1	23.95	23.95	-1	303	-0.33%
2023/03/24	1	23.90	3	23.98	24.00	-2	306	-0.65%
2023/03/23	0	0.00	1	23.70	23.70	-1	311	-0.32%
2023/03/22	1	23.30	0	0.00	23.50	1	380	0.26%
2023/03/20	1	22.80	0	0.00	22.90	1	390	0.26%
2023/03/15	1	23.15	1	23.15	23.00	0	397	0.00%
2023/03/13	2	22.90	0	0.00	23.35	2	410	0.49%
2023/03/09	1	24.50	0	0.00	24.50	1	486	0.21%
2023/03/06	0.1	24.30	3	24.10	24.20	-2.9	627	-0.45%
2023/03/03	0	23.80	0	0.00	23.80	0	691	0.00%
2023/02/23	0	0.00	2	23.70	23.95	-2	691	-0.29%
2023/02/16	0	0.00	2	23.45	23.50	-2	788	-0.25%
2023/02/08	0	0.00	1	23.45	23.60	-1	799	-0.13%
2023/02/03	0	23.50	2	23.65	23.60	-2	794	-0.25%
2023/01/30	0	22.70	0	0.00	22.70	0	784	0.00%
2023/01/16	2	22.25	0	0.00	22.45	2	781	0.26%
2022/12/30	1	22.80	1	22.20	22.20	0	794	0.00%
2022/12/16	5	23.00	0	0.00	22.85	5	892	0.56%
2022/12/15	2	23.40	0	0.00	23.40	2	890	0.22%
2022/12/14	5	23.88	10	24.27	23.60	-5	886	-0.56%
2022/12/13	5	23.30	0	0.00	23.30	5	817	0.61%
2022/12/12	0	0.00	0.7	23.10	23.30	-0.7	815	-0.09%
2022/12/08	0	0.00	2	22.93	23.05	-2	823	-0.24%
2022/12/05	1	23.20	1	23.45	23.45	0	891	0.00%
2022/12/02	11	23.55	10	23.10	23.10	1	941	0.11%
2022/12/01	5	23.80	5	23.88	23.85	0	951	0.00%
2022/11/30	1	23.50	1	23.20	23.20	0	931	0.00%
2022/11/29	5	23.65	3	23.55	23.50	2	938	0.21%
2022/11/28	4	24.71	9	24.17	24.25	-5	927	-0.54%
2022/11/25	2	22.90	2	23.73	24.30	0	799	0.00%
2022/11/23	0	0.00	4	22.35	22.15	-4	745	-0.54%
2022/11/21	0	0.00	3	21.93	21.95	-3	747	-0.40%
2022/11/18	1	22.20	0	0.00	21.95	1	749	0.13%
2022/11/17	0	0.00	1	22.30	22.30	-1	755	-0.13%
2022/11/16	4	22.18	0	0.00	21.95	4	763	0.52%
2022/11/15	1	22.40	2	22.45	22.40	-1	776	-0.13%
2022/11/14	0	0.00	1	23.50	23.60	-1	784	-0.13%
2022/11/11	1	22.30	1	22.30	22.30	0	714	0.00%
2022/11/07	0	0.00	1	20.50	20.65	-1	713	-0.14%
2022/10/18	0	0.00	1	20.00	20.00	-1	736	-0.14%
2022/10/17	1	19.15	2	19.50	19.50	-1	741	-0.13%
2022/10/14	1	19.40	8	19.70	19.60	-7	742	-0.94%
2022/10/13	6	19.29	0	0.00	18.95	6	742	0.81%
2022/10/11	5	20.07	0	0.00	20.00	5	738	0.68%
2022/10/06	3	21.10	0	0.00	21.10	3	734	0.41%
2022/10/05	14	21.94	18	22.56	21.60	-4	730	-0.55%
2022/10/04	6	21.35	3	21.35	21.35	3	688	0.44%
2022/09/30	2	19.00	4	19.43	19.65	-2	647	-0.31%
2022/09/29	1	19.60	7	19.90	19.70	-6	648	-0.93%
2022/09/28	4	19.76	0	0.00	19.30	4	650	0.61%
2022/09/27	1	20.40	3	20.58	20.55	-2	647	-0.31%
2022/09/26	21	20.67	2	20.83	20.20	19	651	2.92%
2022/09/23	2	21.73	0	0.00	21.65	2	653	0.31%
2022/09/22	1	21.75	4	21.78	22.40	-3	656	-0.46%
2022/09/19	2	22.85	12	23.02	22.80	-10	659	-1.52%
2022/09/16	1	23.65	0	0.00	23.45	1	657	0.15%
2022/09/15	0	0.00	4	24.21	24.20	-4	658	-0.61%
2022/09/14	0	0.00	14	23.59	23.75	-14	657	-2.13%
2022/09/13	5	24.21	0	0.00	24.15	5	655	0.76%
2022/09/12	24	25.26	3	26.00	24.90	21	650	3.23%
2022/09/08	0	24.80	16	24.87	24.90	-16	610	-2.62%
2022/09/07	5	24.00	0	0.00	23.20	5	557	0.90%
2022/09/06	9	23.70	5	24.10	24.05	4	519	0.77%
2022/09/05	2	24.20	6	24.33	24.25	-4	488	-0.82%
2022/08/31	2	24.10	6	24.42	24.30	-4	492	-0.81%
2022/08/30	3	23.60	0	0.00	23.75	3	557	0.54%
2022/08/29	0	0.00	3	22.77	22.95	-3	555	-0.54%
2022/08/26	3	23.90	0	0.00	23.70	3	559	0.54%
2022/08/19	1	23.95	2	23.55	23.25	-1	553	-0.18%
2022/08/18	2	23.85	0	0.00	23.90	2	535	0.37%
2022/08/16	0	0.00	4	22.88	22.60	-4	537	-0.74%
2022/07/21	0	0.00	2	21.75	22.00	-2	1,385	-0.14%
2022/07/18	0	0.00	1	20.95	21.05	-1	2,866	-0.03%
2022/07/15	0	20.50	0	0.00	20.55	0	3,089	0.00%
2022/07/14	1	20.50	0	0.00	20.55	1	3,273	0.03%
2022/07/12	3.2	19.88	2	20.00	19.55	1.2	3,627	0.03%
2022/07/11	0	0.00	1	20.60	20.70	-1	3,627	-0.03%
2022/07/06	1	19.80	0	0.00	19.80	1	3,636	0.03%
2022/07/05	1	21.00	3	20.77	20.30	-2	3,649	-0.05%
2022/07/01	4	21.50	0	0.00	19.70	4	3,669	0.11%
2022/06/28	0	0.00	2	23.30	23.25	-2	3,796	-0.05%
2022/06/24	0	0.00	2	22.20	22.30	-2	3,902	-0.05%
2022/06/22	2	22.23	5	22.36	21.85	-3	3,986	-0.08%
2022/06/21	3	22.45	2	22.50	22.80	1	3,982	0.03%
2022/06/20	1.4	22.50	0	0.00	21.60	1.4	3,979	0.04%
2022/06/16	0	0.00	3	24.67	24.20	-3	3,964	-0.08%
2022/06/13	1	24.85	0	0.00	24.85	1	3,970	0.03%
2022/06/09	13	25.81	0	0.00	25.65	13	3,982	0.33%
2022/06/08	1	26.10	3	26.08	26.25	-2	3,974	-0.05%
2022/06/06	1	26.10	1	26.40	26.15	0	3,911	0.00%
2022/06/01	3	26.33	3	26.32	26.05	0	3,924	0.00%
2022/05/31	0	0.00	1	25.90	25.90	-1	3,920	-0.03%
2022/05/30	0	0.00	1	25.90	25.80	-1	3,919	-0.03%
2022/05/27	3	25.48	4	25.41	25.40	-1	3,915	-0.03%
2022/05/25	2	25.20	2	25.25	25.20	0	3,909	0.00%
2022/05/24	6	25.60	7	25.05	25.05	-1	3,920	-0.03%
2022/05/23	3	26.30	2	26.90	26.05	1	3,909	0.03%
2022/05/20	9	26.21	10	26.25	26.05	-1	3,916	-0.03%
2022/05/19	14	26.77	9	26.87	25.80	5	3,907	0.13%
2022/05/18	6	26.19	8	26.32	26.15	-2	3,836	-0.05%
2022/05/17	1	25.15	1	25.40	25.25	0	3,819	0.00%
2022/05/16	2	25.20	1	25.60	25.35	1	3,820	0.03%
2022/05/13	3	24.57	8	24.92	25.35	-5	3,815	-0.13%
2022/05/12	9	25.76	14.6	25.39	24.20	-5.6	3,798	-0.15%
2022/05/11	9	27.33	7.4	27.34	26.75	1.6	3,771	0.04%
2022/05/10	4	27.51	5	27.85	27.60	-1	3,715	-0.03%
2022/05/09	10	27.77	12	28.17	27.85	-2	3,704	-0.05%
2022/05/06	4	28.04	5	28.16	28.00	-1	3,686	-0.03%
2022/05/05	5	28.72	32	28.43	28.65	-27	3,680	-0.73%
2022/05/04	6	28.01	9	28.13	28.25	-3	3,661	-0.08%
2022/05/03	6	28.40	3	28.98	28.00	3	3,645	0.08%
2022/04/29	14	29.89	17	29.87	29.10	-3	3,632	-0.08%
2022/04/28	16.2	29.39	18	29.40	30.00	-1.8	3,512	-0.05%
2022/04/27	26	30.06	29	30.25	30.25	-3	3,448	-0.09%
2022/04/26	59	32.05	38	31.96	30.15	21	3,302	0.64%
2022/04/25	88.2	34.44	68.2	34.56	32.15	20	2,950	0.68%
2022/04/22	26	31.69	44.4	32.18	33.80	-18.4	2,202	-0.84%
2022/04/21	36	30.93	43.4	31.19	30.75	-7.4	1,912	-0.39%
2022/04/20	27	29.14	15	29.42	29.90	12	1,712	0.70%
2022/04/19	33.1	29.21	25.2	29.62	30.35	7.9	1,600	0.49%
2022/04/18	1.2	27.31	9	27.48	27.60	-7.8	1,408	-0.55%
2022/04/15	0	0.00	2	25.15	25.10	-2	1,437	-0.14%
2022/04/14	5	25.85	0	0.00	25.75	5	1,553	0.32%
2022/04/13	0.2	26.00	0	0.00	26.00	0.2	1,726	0.01%
2022/04/12	2	26.00	1	25.80	25.60	1	2,124	0.05%
2022/04/11	2	27.00	0	0.00	26.80	2	2,213	0.09%
2022/04/08	0	0.00	2	28.43	28.55	-2	2,323	-0.09%
2022/04/07	1	28.50	6	28.41	28.20	-5	2,417	-0.21%
2022/04/06	3	29.40	1	29.00	29.00	2	2,780	0.07%
2022/04/01	2	29.05	2	29.28	28.30	0	3,155	0.00%
2022/03/31	0	27.65	1	27.75	27.80	-1	3,413	-0.03%
2022/03/30	4	27.70	0	0.00	27.60	4	3,643	0.11%
2022/03/29	3	28.03	5	28.50	28.00	-2	3,754	-0.05%
2022/03/28	3	28.17	14	28.27	28.70	-11	3,664	-0.30%
2022/03/22	0	0.00	1	26.55	26.55	-1	3,578	-0.03%
2022/03/21	2	26.30	0	0.00	26.25	2	3,576	0.06%
2022/03/18	2	25.90	1	25.85	25.95	1	3,579	0.03%
2022/03/16	0	0.00	1	25.25	25.00	-1	3,583	-0.03%
2022/03/15	0	0.00	2	24.45	24.60	-2	3,588	-0.06%
2022/03/14	5	25.10	2	25.00	25.00	3	3,585	0.08%
2022/03/11	1.2	25.70	0	0.00	25.70	1.2	3,571	0.03%
2022/03/09	0	0.00	1	25.25	25.25	-1	3,569	-0.03%
2022/03/07	0	25.90	1	25.70	25.70	-1	3,576	-0.03%
2022/03/04	1	26.90	1	26.95	26.95	0	3,572	0.00%
2022/03/03	2	27.80	0	0.00	27.40	2	3,634	0.06%
2022/03/02	7	27.13	1	27.25	27.25	6	3,664	0.16%
2022/03/01	1	27.40	1	27.55	27.75	0	3,664	0.00%
2022/02/25	1	26.50	1	27.20	27.25	0	3,671	0.00%
2022/02/24	3.1	27.47	2	27.50	27.00	1.1	3,670	0.03%
2022/02/23	1	28.25	2	28.48	28.50	-1	3,695	-0.03%
2022/02/22	2	28.60	2	28.23	28.05	0	3,698	0.00%
2022/02/21	2.2	29.00	0	0.00	29.40	2.2	3,699	0.06%
2022/02/18	0	0.00	1	29.40	29.50	-1	3,694	-0.03%
2022/02/17	3.1	29.52	3	30.00	29.50	0.1	3,695	0.00%
2022/02/16	2	29.65	0	0.00	29.65	2	3,692	0.05%
2022/02/15	5	29.84	19	29.82	29.75	-14	3,686	-0.38%
2022/02/14	1	30.00	3	29.77	29.90	-2	3,686	-0.05%
2022/02/11	2	30.48	2	30.58	30.60	0	3,680	0.00%
2022/02/10	5	31.25	0	0.00	30.75	5	3,678	0.14%
2022/02/09	4	31.28	0	0.00	31.65	4	3,669	0.11%
2022/02/08	3	31.00	0	0.00	30.80	3	3,666	0.08%
2022/02/07	3	29.88	3	30.13	30.40	0	3,668	0.00%
2022/01/24	5	31.25	0	0.00	32.00	5	3,654	0.14%
2022/01/21	0	0.00	1	33.05	32.00	-1	3,640	-0.03%
2022/01/20	15	32.59	2	32.63	32.60	13	3,630	0.36%
2022/01/19	2	33.48	14	33.56	33.30	-12	3,613	-0.33%
2022/01/18	4	32.65	2	32.80	32.45	2	3,561	0.06%
2022/01/17	2	33.03	6	33.79	33.00	-4	3,541	-0.11%
2022/01/14	9	31.99	8	32.40	32.80	1	3,515	0.03%
2022/01/13	0	0.00	2	32.70	32.85	-2	3,510	-0.06%
2022/01/12	19	32.96	25	33.13	33.20	-6	3,504	-0.17%
2022/01/11	3	34.53	3	34.50	33.70	0	3,457	0.00%
2022/01/10	20	35.89	9	35.88	34.00	11	3,372	0.33%
2022/01/07	0.6	35.32	6	36.09	35.15	-5.4	3,310	-0.16%
2022/01/06	4	36.61	5.9	36.32	37.15	-1.9	3,281	-0.06%
2022/01/05	68	35.65	86.2	36.00	37.60	-18.2	3,478	-0.52%
2022/01/04	5	34.70	8.2	34.70	34.70	-3.2	3,098	-0.10%
2022/01/03	12	32.82	9	32.40	31.55	3	3,040	0.10%
2021/12/30	11.4	31.80	7	32.01	32.00	4.4	2,923	0.15%
2021/12/29	46.8	33.24	26	33.33	32.80	20.8	2,834	0.73%
2021/12/28	11	33.25	42.7	33.24	33.55	-31.7	2,457	-1.29%
2021/12/27	31.3	29.87	30.8	30.18	30.50	0.5	2,038	0.02%
2021/12/24	23	29.35	8.3	29.95	30.00	14.7	1,708	0.86%
2021/12/23	16	26.64	5	26.60	27.30	11	1,492	0.74%
2021/12/16	0	0.00	0.9	24.55	24.75	-0.9	1,509	-0.06%
2021/12/15	0.2	24.50	0	0.00	24.35	0.2	1,820	0.01%
2021/12/13	0	0.00	1	25.10	25.20	-1	1,939	-0.05%
2021/12/09	0	0.00	4	25.31	25.50	-4	2,161	-0.19%
2021/12/08	1	24.80	1	25.00	25.00	0	2,164	0.00%
2021/12/07	0	0.00	12	24.81	24.85	-12	2,169	-0.55%
2021/12/06	1.6	24.91	1	25.05	24.90	0.6	2,170	0.03%
2021/12/03	3	25.10	5	25.31	25.30	-2	2,169	-0.09%
2021/12/02	1	24.95	1	24.85	24.70	0	2,165	0.00%
2021/12/01	4	25.41	3	25.48	25.15	1	2,159	0.05%
2021/11/30	1	25.20	2	25.10	25.10	-1	2,165	-0.05%
2021/11/29	23	25.91	7	26.56	25.10	16	2,161	0.74%
2021/11/26	8	26.04	1	26.00	26.00	7	2,107	0.33%
2021/11/22	0.1	25.30	0	0.00	25.55	0.1	2,208	0.00%
2021/11/19	1	25.75	2	25.78	25.40	-1	2,196	-0.05%
2021/11/18	1	25.85	4.4	26.10	25.85	-3.4	2,224	-0.15%
2021/11/17	0.1	26.80	0	0.00	26.60	0.1	2,221	0.00%
2021/11/15	0.1	27.15	0	0.00	27.35	0.1	2,277	0.00%
2021/11/12	1.1	27.35	0	0.00	27.20	1.1	2,338	0.05%
2021/11/11	0	0.00	5	27.40	27.40	-5	2,365	-0.21%
2021/11/09	0.1	27.55	0	0.00	27.40	0.1	2,388	0.00%
2021/11/05	1.1	27.35	0	0.00	27.35	1.1	2,547	0.04%
2021/11/04	0	0.00	1	27.45	27.80	-1	2,583	-0.04%
2021/11/03	1	27.40	0	0.00	27.20	1	2,588	0.04%
2021/11/01	10	27.50	1	27.90	27.50	9	2,609	0.34%
2021/10/28	3	27.68	2	28.00	27.70	1	2,657	0.04%
2021/10/27	11.3	27.08	11	26.96	27.10	0.3	2,669	0.01%
2021/10/26	0.2	27.15	0	0.00	27.15	0.2	2,683	0.01%
2021/10/25	2	27.10	0	0.00	26.95	2	2,719	0.07%
2021/10/21	0	0.00	1	27.20	27.35	-1	2,756	-0.04%
2021/10/20	0.1	25.50	1	26.30	26.30	-1	2,785	-0.03%
2021/10/19	7	25.04	1.3	25.17	25.60	5.7	2,782	0.20%
2021/10/18	0	0.00	6	24.55	24.40	-6	2,792	-0.21%
2021/10/15	10	24.06	15	24.63	24.70	-5	2,801	-0.18%
2021/10/14	21	25.29	23	24.60	24.15	-2	2,784	-0.07%
2021/10/13	7.6	26.29	5	27.70	26.50	2.6	2,712	0.10%
2021/10/12	0.4	27.10	0	0.00	27.10	0.4	2,353	0.02%
2021/09/28	0	0.00	0	28.03	27.85	0	2,325	0.00%
2021/09/27	4	28.21	0	0.00	28.10	4	2,359	0.17%
2021/09/24	1	29.00	0	0.00	29.00	1	2,361	0.04%
2021/09/23	1	29.55	0	0.00	29.20	1	2,366	0.04%
2021/09/22	1	30.00	0	0.00	29.70	1	2,371	0.04%
2021/09/17	0	0.00	3	30.73	30.50	-3	2,370	-0.13%
2021/09/15	3	30.60	3	30.75	30.85	0	2,371	0.00%
2021/09/14	10	30.63	14	30.93	31.00	-4	2,367	-0.17%
2021/09/13	0	29.90	3	29.90	29.85	-3	2,325	-0.13%
2021/09/10	3.1	30.13	0	0.00	30.05	3.1	2,330	0.13%
2021/09/09	34	30.26	24	30.19	31.00	10	2,295	0.44%
2021/09/08	1	27.45	25	29.07	29.80	-24	1,997	-1.20%
2021/09/07	1	26.85	1	27.05	27.10	0	1,921	0.00%
2021/09/06	3	27.47	7	28.43	27.45	-4	1,919	-0.21%
2021/09/03	3	28.50	4	28.40	28.25	-1	1,701	-0.06%
2021/09/02	2	29.35	2	28.60	28.40	0	1,743	0.00%
2021/08/31	0	0.00	1	29.00	28.70	-1	1,753	-0.06%
2021/08/30	0	0.00	1	28.80	28.95	-1	1,794	-0.06%
2021/08/27	1	28.60	0	0.00	28.70	1	1,826	0.05%
2021/08/26	1	28.20	16	28.22	28.30	-15	1,843	-0.81%
2021/08/25	7	28.74	0	0.00	28.70	7	1,880	0.37%
2021/08/23	2	28.40	0	0.00	28.60	2	1,939	0.10%
2021/08/20	1	28.10	0	0.00	27.70	1	1,961	0.05%
2021/08/19	2	27.93	1	27.05	27.05	1	1,963	0.05%
2021/08/18	0	0.00	1.4	28.30	28.85	-1.4	1,962	-0.07%
2021/08/17	1	29.00	1	27.90	27.65	0	1,982	0.00%
2021/08/16	2	28.98	2	29.55	29.15	0	2,018	0.00%
2021/08/13	4	29.75	2	29.00	29.00	2	2,071	0.10%
2021/08/12	1	30.00	1	30.60	30.30	0	2,278	0.00%
2021/08/11	2	30.90	0	0.00	30.20	2	2,587	0.08%
2021/08/10	0	0.00	1.1	31.03	30.80	-1.1	2,992	-0.04%
2021/08/09	39	31.96	42	31.73	31.55	-3	3,314	-0.09%
2021/08/06	6	34.30	5	34.13	34.10	1	3,516	0.03%
2021/08/05	2	35.75	2	35.25	35.25	0	3,580	0.00%
2021/08/04	3	36.50	2	36.10	35.90	1	3,700	0.03%
2021/08/03	5	35.93	11	36.07	36.65	-6	3,774	-0.16%
2021/08/02	0	0.00	4	35.48	35.20	-4	3,658	-0.11%
2021/07/30	5	35.75	4	35.71	35.20	1	3,707	0.03%
2021/07/29	1	35.00	0	0.00	35.00	1	3,693	0.03%
2021/07/28	6	35.69	2	35.10	35.10	4	3,714	0.11%
2021/07/27	4	37.03	2	37.15	37.00	2	3,791	0.05%
2021/07/26	2	37.55	2	37.75	37.55	0	3,826	0.00%
2021/07/23	10	37.30	1	37.55	37.70	9	3,811	0.24%
2021/07/22	5.1	39.12	11	39.20	39.20	-5.9	3,843	-0.15%
2021/07/21	14	39.14	15	38.73	38.80	-1	3,868	-0.03%
2021/07/20	0	0.00	9	39.80	39.15	-9	3,889	-0.23%
2021/07/19	6	40.64	10.2	40.55	40.45	-4.2	3,879	-0.11%
2021/07/16	9	40.87	2	41.03	40.90	7	3,962	0.18%
2021/07/15	0	0.00	15	41.22	41.45	-15	3,964	-0.38%
2021/07/14	27	40.48	1.1	40.35	40.35	25.9	3,971	0.65%
2021/07/13	2	40.43	1	40.10	40.30	1	4,030	0.02%
2021/07/12	3	39.63	11	39.83	39.95	-8	4,051	-0.20%
2021/07/09	1	39.30	9	39.36	39.35	-8	4,066	-0.20%
2021/07/08	2	40.00	1	39.95	39.95	1	4,130	0.02%
2021/07/07	3	40.42	5	40.13	40.00	-2	4,313	-0.05%
2021/07/06	4	40.65	2	40.38	40.30	2	4,367	0.05%
2021/07/05	3	40.45	2	40.75	40.85	1	4,442	0.02%
2021/07/02	6	40.43	1.1	40.39	40.40	4.9	4,509	0.11%
2021/07/01	2	40.08	7	39.94	40.00	-5	4,621	-0.11%
2021/06/30	3	40.23	1.2	40.40	40.30	1.8	4,965	0.04%
2021/06/29	3	40.75	2	40.25	40.25	1	5,111	0.02%
2021/06/28	2.1	40.72	3	40.89	40.85	-0.9	5,212	-0.02%
2021/06/25	1	41.20	1.1	41.09	41.05	-0.1	5,267	0.00%
2021/06/24	1	41.00	1.8	40.69	41.10	-0.8	5,329	-0.01%
2021/06/23	2	40.00	41.1	40.07	40.20	-39.1	5,556	-0.70%
2021/06/22	2	39.98	1	39.95	39.80	1	5,577	0.02%
2021/06/21	4	40.20	5	39.95	39.85	-1	5,636	-0.02%
2021/06/18	0	41.00	9	40.95	40.70	-9	5,766	-0.16%
2021/06/17	2	39.93	3	40.50	41.10	-1	5,835	-0.02%
2021/06/16	11	40.43	12.3	40.51	40.30	-1.3	5,909	-0.02%
2021/06/15	5	41.31	1	41.35	41.35	4	5,947	0.07%
2021/06/11	1	42.00	9	42.13	41.80	-8	5,998	-0.13%
2021/06/10	3	41.53	6.1	42.06	42.10	-3.1	6,036	-0.05%
2021/06/09	1	42.10	2	42.33	41.75	-1	6,056	-0.02%
2021/06/08	1	42.85	13.1	42.62	42.50	-12.1	6,122	-0.20%
2021/06/07	4.2	42.57	3	42.70	42.50	1.2	6,168	0.02%
2021/06/04	3	44.60	0.1	45.10	44.00	2.9	6,159	0.05%
2021/06/03	0	0.00	1	44.50	44.40	-1	6,171	-0.02%
2021/06/02	11.1	44.23	1	44.05	44.20	10.1	6,186	0.16%
2021/06/01	9	44.49	6.2	44.41	44.70	2.8	6,183	0.05%
2021/05/31	0	0.00	32	43.58	43.60	-32	6,152	-0.52%
2021/05/28	0	0.00	4	43.46	43.30	-4	6,155	-0.06%
2021/05/27	3	43.38	1	43.40	43.35	2	6,155	0.03%
2021/05/26	1	44.00	2.1	43.63	43.80	-1.1	6,163	-0.02%
2021/05/25	2.4	43.17	8	43.18	43.05	-5.6	6,161	-0.09%
2021/05/24	4	44.63	6	44.42	43.85	-2	6,157	-0.03%
2021/05/21	10.2	43.64	7	43.91	43.95	3.2	6,168	0.05%
2021/05/20	59.1	45.87	18	45.67	43.95	41.1	6,150	0.67%
2021/05/19	40	48.34	18	49.61	46.70	22	5,957	0.37%
2021/05/18	34	48.40	41	48.67	48.00	-7	5,696	-0.12%
2021/05/17	28	47.77	70.1	48.33	48.45	-42.1	5,364	-0.78%
2021/05/14	8	44.07	10	43.94	44.05	-2	5,053	-0.04%
2021/05/13	12	41.10	10	41.34	42.15	2	4,831	0.04%
2021/05/12	5.3	39.91	11	40.11	38.35	-5.7	4,786	-0.12%
2021/05/11	15.3	40.70	19	40.15	40.00	-3.7	4,733	-0.08%
2021/05/10	0	0.00	0.1	42.70	42.80	-0.1	4,823	0.00%
2021/05/07	4	43.13	3	43.55	43.40	1	4,885	0.02%
2021/05/06	1	43.70	0	0.00	43.75	1	4,975	0.02%
2021/05/05	5	44.34	3	44.65	43.80	2	5,101	0.04%
2021/05/04	23	44.23	24	43.12	44.10	-1	5,669	-0.02%
2021/05/03	22	46.70	3	48.07	46.60	19	6,026	0.32%
2021/04/29	13	47.95	6	48.61	47.75	7	6,040	0.12%
2021/04/28	20	48.52	10	48.59	48.00	10	6,127	0.16%
2021/04/27	7	47.81	5	48.11	48.20	2	6,175	0.03%
2021/04/26	5	47.16	1	47.10	46.90	4	6,181	0.06%
2021/04/23	0	0.00	4	46.75	47.20	-4	6,205	-0.06%
2021/04/22	12	47.24	19	47.25	46.65	-7	6,265	-0.11%
2021/04/21	13	48.72	2	48.75	48.60	11	6,222	0.18%
2021/04/20	12	49.44	5	49.20	49.25	7	6,226	0.11%
2021/04/19	1	50.00	1	50.40	50.10	0	6,235	0.00%
2021/04/16	4	49.89	8	50.40	49.60	-4	6,242	-0.06%
2021/04/15	14	49.47	8	49.51	49.40	6	6,252	0.10%
2021/04/14	15	48.97	10	49.37	49.05	5	6,336	0.08%
2021/04/13	25	52.36	17	52.24	50.10	8	6,449	0.12%
2021/04/12	4	50.95	6	50.93	51.00	-2	6,321	-0.03%
2021/04/09	12.1	50.87	0	0.00	50.50	12.1	6,338	0.19%
2021/04/08	20	51.69	3	51.63	51.80	17	6,406	0.27%
2021/04/07	22	51.69	17	51.57	51.70	5	6,357	0.08%
2021/04/06	49	52.38	32	52.46	52.30	17	6,261	0.27%
2021/04/01	8	49.66	37	49.34	50.10	-29	5,963	-0.49%
2021/03/31	27	47.91	19	48.13	47.95	8	5,904	0.14%
2021/03/30	1	46.60	18	46.82	46.80	-17	5,944	-0.29%
2021/03/29	8	46.25	12	46.42	46.00	-4	6,055	-0.07%
2021/03/26	41	46.51	11.1	46.34	46.20	29.9	6,150	0.49%
2021/03/25	10	49.41	10	49.59	49.40	0	5,968	0.00%
2021/03/24	6	49.54	2	49.78	49.45	4	6,027	0.07%
2021/03/23	2	49.80	28	50.13	50.00	-26	6,012	-0.43%
2021/03/22	9	48.66	3	49.77	48.40	6	5,929	0.10%
2021/03/19	23	49.10	7	48.85	49.15	16	5,962	0.27%
2021/03/18	3.1	48.90	11	49.14	49.45	-7.9	5,930	-0.13%
2021/03/17	0	0.00	15	48.40	48.50	-15	6,020	-0.25%
2021/03/16	1	48.05	7	47.59	47.60	-6	6,088	-0.10%
2021/03/15	0	0.00	3	47.48	47.85	-3	6,151	-0.05%
2021/03/12	0	0.00	1	46.90	46.70	-1	6,255	-0.02%
2021/03/11	3	45.33	4	45.49	45.70	-1	6,520	-0.02%
2021/03/10	1	44.10	5	43.30	44.30	-4	6,566	-0.06%
2021/03/09	8	42.58	6	43.59	43.05	2	6,673	0.03%
2021/03/05	1	44.05	1	44.00	44.05	0	6,866	0.00%
2021/03/04	5	45.71	17	45.19	45.10	-12	6,969	-0.17%
2021/03/03	1	45.25	1	45.75	46.10	0	7,102	0.00%
2021/03/02	2	46.20	5	46.23	45.75	-3	7,179	-0.04%
2021/02/26	1	46.85	1	46.75	46.65	0	7,293	0.00%
2021/02/25	0	0.00	17	47.16	47.60	-17	7,417	-0.23%
2021/02/24	8	46.91	8	46.69	46.65	0	7,494	0.00%
2021/02/23	7	46.56	13	46.98	47.05	-6	7,548	-0.08%
2021/02/22	5	46.21	6.3	46.16	46.25	-1.3	7,792	-0.02%
2021/02/19	9	44.34	23	44.67	45.15	-14	7,896	-0.18%
2021/02/18	24.1	44.41	16	44.84	44.75	8.1	8,052	0.10%
2021/02/17	17.2	43.86	4	43.40	43.50	13.2	8,142	0.16%
2021/02/05	9	45.27	0	0.00	45.15	9	8,225	0.11%
2021/02/04	3	46.22	6	46.51	45.90	-3	8,372	-0.04%
2021/02/03	8	46.60	20	46.54	46.05	-12	8,611	-0.14%
2021/02/02	3	46.83	11	46.84	47.05	-8	9,071	-0.09%
2021/02/01	19	47.14	15	46.99	46.10	4	9,154	0.04%
2021/01/29	9	46.48	10	45.46	45.30	-1	9,183	-0.01%
2021/01/28	9	47.91	7	47.89	46.90	2	9,305	0.02%
2021/01/27	24	48.80	26	48.45	47.60	-2	9,417	-0.02%
2021/01/26	83	50.20	53	49.93	48.80	30	9,415	0.32%
2021/01/25	68	50.11	60	50.95	51.80	8	9,068	0.09%
2021/01/22	4	47.08	15	46.81	47.15	-11	9,049	-0.12%
2021/01/21	9	46.39	42.7	46.38	46.05	-33.7	9,562	-0.35%
2021/01/20	16	45.56	5	45.60	44.75	11	9,710	0.11%
2021/01/19	11	47.35	4	47.38	47.45	7	10,071	0.07%
2021/01/18	5	44.95	8	45.84	46.45	-3	10,146	-0.03%
2021/01/15	7	47.01	1	46.80	45.60	6	10,170	0.06%
2021/01/14	0	0.00	4	48.28	47.95	-4	10,205	-0.04%
2021/01/13	12	47.38	15	47.78	47.85	-3	10,288	-0.03%
2021/01/12	4	47.60	5	47.25	46.75	-1	10,447	-0.01%
2021/01/11	2	46.25	26	47.82	47.95	-24	10,593	-0.23%
2021/01/08	4	47.45	4	47.69	47.70	0	10,854	0.00%
2021/01/07	38	47.86	19	47.38	47.90	19	11,012	0.17%
2021/01/06	12	46.13	22.3	46.75	46.10	-10.3	11,545	-0.09%
2021/01/05	8	48.16	3	47.47	47.40	5	11,670	0.04%
2021/01/04	14	49.03	7	48.78	48.65	7	11,975	0.06%
2020/12/31	10	50.54	10	50.40	49.95	0	12,299	0.00%
2020/12/30	0	0.00	3	49.00	49.15	-3	12,633	-0.02%
2020/12/29	6	49.00	4	49.16	48.65	2	13,953	0.01%
2020/12/28	2	48.83	1	49.20	48.70	1	14,744	0.01%
2020/12/25	5	49.55	8	50.15	49.10	-3	15,292	-0.02%
2020/12/24	2	49.83	22	49.62	49.85	-20	15,589	-0.13%
2020/12/23	49	49.13	21	48.46	48.05	28	15,999	0.18%
2020/12/22	24.3	49.87	30	50.30	50.50	-5.8	16,303	-0.04%
2020/12/21	4	49.08	8	49.12	49.00	-4	16,405	-0.02%
2020/12/18	17	49.15	11	48.76	48.55	6	16,703	0.04%
2020/12/17	11	50.14	6.7	49.98	49.80	4.3	16,903	0.03%
2020/12/16	13	50.17	16	50.90	50.40	-3	17,059	-0.02%
2020/12/15	23	50.46	21	51.08	49.95	2	17,679	0.01%
2020/12/14	1	49.95	3	50.10	50.10	-2	17,777	-0.01%
2020/12/11	33	50.13	21	50.44	49.60	12	18,149	0.07%
2020/12/10	33.6	50.82	34	50.83	50.00	-0.5	18,917	0.00%
2020/12/09	20	52.03	15	51.64	51.70	5	19,978	0.03%
2020/12/08	12	51.93	27	52.09	53.00	-15	20,588	-0.07%
2020/12/07	75	51.78	34	51.41	51.10	41	21,166	0.19%
2020/12/04	19	55.68	16	56.03	55.60	3	21,372	0.01%
2020/12/03	23	56.00	10	56.09	56.00	13	22,484	0.06%
2020/12/02	12	57.76	8	57.08	57.30	4	22,967	0.02%
2020/12/01	19	59.38	12	59.50	58.70	7	22,885	0.03%
2020/11/30	19	59.19	9.9	59.41	59.60	9.1	22,824	0.04%
2020/11/27	6	58.53	13.2	58.99	59.00	-7.2	22,754	-0.03%
2020/11/26	11	56.85	17	57.01	57.30	-6	22,648	-0.03%
2020/11/25	21	58.39	6	57.03	57.30	15	22,623	0.07%
2020/11/24	13	59.35	25	59.79	58.60	-12	22,575	-0.05%
2020/11/23	4	58.53	32.1	58.14	58.80	-28.1	22,488	-0.12%
2020/11/20	17	58.12	19	58.40	57.70	-2	22,423	-0.01%
2020/11/19	20	59.62	17	59.48	58.90	3	22,402	0.01%
2020/11/18	22.1	57.94	30	57.77	58.20	-8	22,172	-0.04%
2020/11/17	22	56.75	28	57.03	56.90	-6	22,218	-0.03%
2020/11/16	13	57.99	4	57.88	57.60	9	22,288	0.04%
2020/11/13	17	57.62	28	57.84	57.70	-11	22,387	-0.05%
2020/11/12	21	56.79	21	56.70	57.00	0	22,431	0.00%
2020/11/11	33	56.24	27	56.18	57.00	6	22,480	0.03%
2020/11/10	70	56.94	35	56.99	55.50	35	22,356	0.16%
2020/11/09	24	61.32	19	61.30	61.40	5	22,067	0.02%
2020/11/06	43	60.63	33	61.47	60.20	10	22,089	0.05%
2020/11/05	15	61.66	2	61.35	61.40	13	22,156	0.06%
2020/11/04	31	61.80	33	61.57	62.10	-2	22,340	-0.01%
2020/11/03	13	62.10	12	62.23	61.80	1	22,675	0.00%
2020/11/02	26	61.85	32	62.24	61.70	-6	23,534	-0.03%
2020/10/30	68	64.76	35	65.21	62.20	33	24,425	0.14%
2020/10/29	48	64.15	41	65.18	66.50	7	24,742	0.03%
2020/10/28	14	63.66	22	63.75	63.50	-8	24,299	-0.03%
2020/10/27	30	63.15	53	62.93	63.30	-23	24,240	-0.09%
2020/10/26	12	61.68	13	61.37	60.70	-1	23,993	0.00%
2020/10/23	2	63.10	9	63.21	62.60	-7	24,069	-0.03%
2020/10/22	45	62.96	6	62.88	62.80	39	24,313	0.16%
2020/10/21	11	62.47	25	63.09	62.70	-14	24,494	-0.06%
2020/10/20	30	62.96	27	63.55	62.50	3	24,854	0.01%
2020/10/19	19	63.01	56	63.01	62.20	-37	24,855	-0.15%
2020/10/16	50	64.09	64	64.51	63.00	-14	24,855	-0.06%
2020/10/15	33	67.70	18	68.30	66.80	15	24,894	0.06%
2020/10/14	44	69.46	36	69.26	67.30	8	25,105	0.03%
2020/10/13	39	68.02	33.1	67.98	67.20	5.9	25,279	0.02%
2020/10/12	47	67.39	73	68.01	67.70	-26	25,195	-0.10%
2020/10/08	14	68.16	16	68.11	67.50	-2	25,336	-0.01%
2020/10/07	60	67.56	54	67.76	68.10	6	25,620	0.02%
2020/10/06	146	67.54	121	67.87	67.50	25	25,528	0.10%	大買/大賣/
2020/10/05	42	65.05	106.1	64.74	66.50	-64.1	24,601	-0.26%	大賣/
2020/09/30	63	61.00	63	61.31	60.50	0	24,577	0.00%
2020/09/29	112	61.66	110	60.43	60.10	2	24,713	0.01%	大買/大賣/
2020/09/28	53	60.70	55	61.24	63.00	-2	24,954	-0.01%
2020/09/25	25	60.38	6	60.77	59.10	19	24,564	0.08%
2020/09/24	62	63.72	43	62.93	62.50	19	24,296	0.08%
2020/09/23	137	65.39	122	64.93	64.00	15	24,222	0.06%	大買/大賣/
2020/09/22	33	63.90	63	63.48	66.00	-30	24,073	-0.12%
2020/09/21	21	65.49	19	65.53	64.70	2	23,946	0.01%
2020/09/18	119	66.33	56	66.39	65.80	63	23,911	0.26%	大買/
2020/09/17	26	63.72	41	63.54	64.00	-15	23,321	-0.06%
2020/09/16	67	64.59	82	64.23	64.00	-15	23,269	-0.06%
2020/09/15	140	63.59	104	64.48	63.70	36	22,979	0.16%	大買/大賣/
2020/09/14	124	60.12	282	59.58	64.10	-158	22,178	-0.71%	大買/大賣/鉅額交易
2020/09/11	72	61.55	95	60.68	58.30	-23	21,177	-0.11%
2020/09/10	69	65.19	92	65.38	64.30	-23	20,578	-0.11%
2020/09/09	56	67.25	67	67.57	68.00	-11	19,988	-0.06%
2020/09/08	82	70.60	114.1	72.89	67.20	-32.1	19,686	-0.16%	大賣/
2020/09/07	123	78.17	91	80.25	71.10	32	19,288	0.17%	大買/
2020/09/04	4	76.80	51	77.19	79.00	-47	19,331	-0.24%
2020/09/03	12	75.17	14	77.41	79.00	-2	19,716	-0.01%
2020/09/02	42	74.83	21	75.26	76.60	21	20,043	0.10%
2020/09/01	20	69.45	10	70.10	69.70	10	20,193	0.05%
2020/08/31	23	68.46	0	0.00	70.00	23	20,472	0.11%
2020/08/28	27	63.27	6	64.75	65.90	21	20,493	0.10%
2020/08/27	30	59.85	8	60.00	60.00	22	20,537	0.11%
2020/08/26	18	60.83	5	60.46	59.50	13	20,496	0.06%
2020/08/25	3	60.27	7	60.21	60.30	-4	20,463	-0.02%
2020/08/24	1	57.30	8	56.81	57.30	-7	20,381	-0.03%
2020/08/21	14	55.81	6	55.38	56.40	8	20,321	0.04%
2020/08/20	15	51.69	54	51.33	52.90	-39	20,139	-0.19%
2020/08/19	38	56.86	34	55.52	55.10	4	19,896	0.02%
2020/08/18	8	55.43	7	54.24	59.00	1	19,748	0.01%
2020/08/17	7	54.26	14	53.22	55.80	-7	19,661	-0.04%
2020/08/14	15	47.84	84	47.95	50.80	-69	19,553	-0.35%
2020/08/13	99	47.80	15	47.22	48.15	84	19,424	0.43%
2020/08/12	29	44.54	6	43.79	45.80	23	19,225	0.12%
2020/08/11	27	47.10	21	46.57	46.35	6	19,088	0.03%
2020/08/10	25	43.88	26	44.13	45.00	-1	18,843	-0.01%
2020/08/07	140	43.67	41.8	43.47	43.25	98.2	18,500	0.53%	大買/
2020/08/06	141	43.50	80	43.96	43.50	61	17,960	0.34%	大買/
2020/08/05	108	40.36	181	40.26	41.35	-73	16,997	-0.43%	大買/大賣/
2020/08/04	86	38.16	87	38.84	39.60	-1	15,891	-0.01%
2020/08/03	31	35.90	8	36.26	36.00	23	15,217	0.15%
2020/07/31	9	35.92	6	35.97	35.75	3	15,184	0.02%
2020/07/30	22	36.54	15	36.38	36.70	7	15,056	0.05%
2020/07/29	22	35.00	34	35.30	35.65	-12	14,890	-0.08%
2020/07/28	32	34.85	51	35.30	34.30	-19	14,733	-0.13%
2020/07/27	26	36.68	7	36.24	35.75	19	14,450	0.13%
2020/07/24	88	36.79	89.1	37.70	36.95	-1.1	14,200	-0.01%
2020/07/23	22	36.11	97.8	36.42	36.50	-75.8	13,766	-0.55%
2020/07/22	27	35.24	12	35.50	36.20	15	13,647	0.11%
2020/07/21	53	35.34	38	35.61	34.50	15	13,472	0.11%
2020/07/20	49	34.44	12	34.38	33.70	37	13,268	0.28%
2020/07/17	57	38.40	67	38.35	37.40	-10	12,881	-0.08%
2020/07/16	28	36.86	18	36.52	37.00	10	12,208	0.08%
2020/07/15	40	37.48	31	37.87	36.10	9	12,035	0.07%
2020/07/14	57	38.37	36	38.28	38.05	21	11,593	0.18%
2020/07/13	14	36.94	20	37.10	36.50	-6	11,051	-0.05%
2020/07/10	21	36.18	69	35.76	35.30	-48	10,684	-0.45%
2020/07/09	94	39.51	56	39.46	37.35	38	10,324	0.37%
2020/07/08	32	36.95	38	37.26	37.70	-6	9,539	-0.06%
2020/07/07	31	33.62	23.5	34.45	34.85	7.5	8,843	0.08%
2020/07/06	2	31.50	2.5	30.74	31.70	-0.5	8,261	-0.01%
2020/07/03	16	28.66	13	28.53	28.95	3	8,241	0.04%
2020/07/02	20	28.87	8	29.23	28.40	12	8,172	0.15%
2020/07/01	27	28.38	37	28.10	28.10	-10	8,109	-0.12%
2020/06/30	55	28.08	24	29.05	29.00	31	7,921	0.39%
2020/06/29	3	25.88	9	26.77	26.85	-6	7,802	-0.08%
2020/06/24	7	24.86	0	0.00	24.45	7	7,666	0.09%
2020/06/23	12	23.53	8	24.15	23.20	4	7,599	0.05%
2020/06/22	7	26.27	4	26.48	24.15	3	7,488	0.04%
2020/06/19	17	26.12	14	25.89	26.40	3	7,418	0.04%
2020/06/18	8	26.06	4	26.63	26.90	4	7,306	0.05%
2020/06/17	7	24.29	7	24.53	24.50	0	7,128	0.00%
2020/06/16	9	23.33	2	23.50	23.55	7	7,031	0.10%
2020/06/15	3	23.40	6	23.54	24.25	-3	6,945	-0.04%
2020/06/12	34	22.03	32	22.38	22.85	2	6,741	0.03%
2020/06/11	23	21.77	28	21.89	20.80	-5	6,005	-0.08%
2020/06/10	24	19.64	27	19.95	20.15	-3	5,442	-0.06%
2020/06/09	26	17.65	65	18.05	18.35	-39	5,048	-0.77%
2020/06/08	9	16.06	2	16.65	16.70	7	4,725	0.15%
2020/06/05	12	15.59	22	15.91	15.95	-10	4,555	-0.22%
2020/06/04	11	14.24	25	14.66	14.85	-14	4,308	-0.32%
2020/06/03	18	14.65	21	14.47	14.15	-3	4,339	-0.07%
2020/06/02	12	13.80	0	0.00	13.95	12	4,341	0.28%
2020/06/01	10	13.90	10	14.20	13.95	0	4,648	0.00%
2020/05/29	1	13.60	0	0.00	13.70	1	4,962	0.02%
2020/05/26	10	13.70	0	0.00	13.55	10	5,279	0.19%
2020/05/25	10	13.70	10	13.95	13.70	0	5,457	0.00%
2020/05/22	6	13.88	2	14.18	13.95	4	5,430	0.07%
2020/05/21	1	14.05	36	14.11	14.30	-35	5,349	-0.65%
2020/05/20	2	13.45	0	0.00	13.50	2	5,257	0.04%
2020/05/19	3	13.33	7	13.35	13.35	-4	5,395	-0.07%
2020/05/18	0	0.00	11	13.49	13.25	-11	5,483	-0.20%
2020/05/15	2	12.83	1	12.75	12.75	1	5,562	0.02%
2020/05/14	5	13.00	0	0.00	12.80	5	5,602	0.09%
2020/05/13	11	13.70	14	13.92	13.60	-3	5,542	-0.05%
2020/05/12	2	13.33	20	13.37	13.65	-18	5,502	-0.33%
2020/05/11	1	13.20	0	0.00	13.20	1	5,495	0.02%
2020/05/08	6	13.46	0	0.00	13.30	6	5,485	0.11%
2020/05/07	0	0.00	11	13.37	13.50	-11	5,447	-0.20%
2020/05/06	20	13.08	0	0.00	12.70	20	5,352	0.37%
2020/05/05	5	12.55	11	12.59	12.55	-6	5,265	-0.11%
2020/05/04	0	0.00	13	12.49	12.55	-13	5,222	-0.25%
2020/04/30	0	0.00	1	12.35	12.20	-1	5,171	-0.02%
2020/04/29	13	12.06	37	12.16	12.10	-24	5,130	-0.47%
2020/04/28	10	11.85	0	0.00	12.00	10	5,083	0.20%
2020/04/24	7	11.75	11	11.90	11.85	-4	4,942	-0.08%
2020/04/23	16	12.08	16	12.07	11.90	0	4,903	0.00%
2020/04/22	11	11.50	10	11.50	11.50	1	4,724	0.02%
2020/04/21	0	0.00	34	11.81	11.70	-34	4,677	-0.73%
2020/04/20	33	11.65	0	0.00	11.35	33	4,532	0.73%
2020/04/17	32	11.61	15	11.35	11.20	17	4,476	0.38%
2020/04/16	25	11.87	17	11.70	11.70	8	4,397	0.18%
2020/04/15	0	0.00	1	11.25	11.20	-1	4,249	-0.02%
2020/04/14	2	11.20	10	11.30	11.20	-8	4,222	-0.19%
2020/04/13	21	11.41	0	0.00	11.25	21	4,152	0.51%
2020/04/10	5	11.31	3	11.42	11.45	2	4,113	0.05%
2020/04/09	20	11.35	30	11.40	11.25	-10	4,063	-0.25%
2020/04/08	17	11.56	0	0.00	11.45	17	4,009	0.42%
2020/04/07	13	11.78	6	11.79	11.80	7	3,856	0.18%
2020/04/06	10	9.90	23	10.49	10.75	-13	3,713	-0.35%
2020/04/01	3	9.64	2	9.80	9.80	1	3,572	0.03%
2020/03/31	2	9.75	8	9.84	9.75	-6	3,548	-0.17%
2020/03/30	0	0.00	1	9.80	9.80	-1	3,498	-0.03%
2020/03/27	12	9.67	0	0.00	9.50	12	3,455	0.35%
2020/03/26	4	9.66	2	9.54	9.51	2	3,417	0.06%
2020/03/25	2	9.54	11	9.49	9.54	-9	3,367	-0.27%
2020/03/18	1	9.15	10	9.57	9.09	-9	3,189	-0.28%
2020/03/17	6	9.81	0	0.00	9.54	6	3,140	0.19%
2020/03/16	2	9.56	3	9.59	9.17	-1	3,058	-0.03%
2020/03/13	10	8.50	0	0.00	8.93	10	2,950	0.34%
2020/03/12	10	9.45	1	10.20	9.38	9	2,881	0.31%
2020/03/11	12	10.73	1	10.40	10.25	11	2,819	0.39%
2020/03/10	3	11.05	0	0.00	10.90	3	2,765	0.11%
2020/03/09	9	11.69	2	12.60	11.60	7	2,681	0.26%
2020/03/06	5	13.13	11	13.20	12.85	-6	2,549	-0.24%
2020/03/05	30	13.53	31	13.46	13.25	-1	2,404	-0.04%
2020/03/04	16	13.40	124	13.20	13.50	-108	2,074	-5.21%	大賣/鉅額交易
2020/03/03	15	12.52	10	12.30	12.30	5	1,734	0.29%
2020/03/02	15	12.35	2	12.25	12.30	13	1,581	0.82%
2020/02/27	11	12.10	2	12.45	12.15	9	1,469	0.61%
2020/02/26	13	12.55	19	12.63	12.75	-6	1,355	-0.44%
2020/02/25	27	11.74	0	0.00	11.80	27	1,144	2.36%
2020/02/24	0	0.00	3	12.07	12.05	-3	1,067	-0.28%
2020/02/21	22	12.15	10	12.15	12.20	12	1,009	1.19%
2020/02/20	37	12.51	13	12.52	12.60	24	957	2.51%
2020/02/19	10	12.10	9	12.22	12.25	1	794	0.13%
2020/02/18	5	11.65	13	12.09	12.30	-8	687	-1.16%
2020/02/17	2	11.00	2	11.00	11.20	0	564	0.00%
2020/02/13	10	10.55	16	10.73	10.75	-6	485	-1.23%
2020/02/12	2	10.60	8	10.50	10.60	-6	469	-1.28%
2020/02/11	3	10.05	0	0.00	10.35	3	429	0.70%
2020/02/10	0	0.00	12	10.35	10.35	-12	402	-2.98%
2020/02/06	0	0.00	13	9.50	9.49	-13	355	-3.66%
2020/02/05	1	9.41	0	0.00	9.50	1	353	0.28%
2020/02/03	3	9.10	0	0.00	9.14	3	354	0.85%
2020/01/30	0	0.00	3	9.84	9.57	-3	363	-0.83%
2020/01/08	3	10.20	0	0.00	10.10	3	412	0.73%
2019/12/18	0	0.00	2	10.35	10.35	-2	426	-0.47%
2019/12/09	0	0.00	3.1	10.28	10.30	-3.1	435	-0.71%
2019/12/06	0	0.00	2	10.10	10.15	-2	435	-0.46%
2019/11/19	0	0.00	3	10.35	10.30	-3	440	-0.68%
2019/11/12	0	0.00	1	10.45	10.50	-1	435	-0.23%
2019/10/29	3	10.95	0	0.00	10.95	3	480	0.62%
2019/10/28	0	0.00	3	11.40	11.30	-3	468	-0.64%
2019/10/25	1	10.80	1	10.80	10.85	0	424	0.00%
2019/10/18	2	10.40	0	0.00	10.40	2	453	0.44%
2019/10/15	0	0.00	5	10.45	10.65	-5	466	-1.07%
2019/10/04	3	10.50	0	0.00	10.50	3	490	0.61%
2019/09/25	0	0.00	23	10.85	10.85	-23	483	-4.75%
2019/09/06	2	10.80	0	0.00	10.75	2	459	0.44%
2019/09/03	4	10.85	0	0.00	10.80	4	457	0.87%
2019/08/28	2	10.75	0	0.00	10.65	2	448	0.45%
2019/08/15	1	10.45	0	0.00	10.40	1	463	0.22%
2019/08/12	0	0.00	1	10.65	10.65	-1	488	-0.20%
2019/08/05	10	10.85	0	0.00	10.85	10	581	1.72%
2019/07/30	2	11.20	0	0.00	11.15	2	782	0.26%
2019/07/23	0	0.00	10	11.60	11.60	-10	807	-1.24%
2019/07/16	0	0.00	4	11.45	11.35	-4	832	-0.48%
2019/07/15	0	0.00	2	11.70	11.35	-2	940	-0.21%
2019/07/12	0	0.00	2	11.40	11.60	-2	970	-0.21%
2019/07/02	0	0.00	0	11.10	11.05	0	1,188	0.00%
2019/06/28	10	11.15	0	0.00	11.10	10	1,262	0.79%
2019/06/21	1	11.30	0	0.00	11.45	1	1,448	0.07%
2019/06/17	0	0.00	30	11.05	11.00	-30	1,510	-1.99%
2019/06/14	0	0.00	1	11.05	11.05	-1	1,513	-0.07%
2019/06/03	0	0.00	2	10.90	10.90	-2	1,600	-0.12%
2019/05/29	1	10.90	0	0.00	10.90	1	1,664	0.06%
2019/05/22	0	0.00	1	11.00	11.05	-1	1,806	-0.06%
2019/05/20	2	10.95	0	0.00	10.80	2	1,801	0.11%
2019/05/17	0	0.00	3	11.10	11.00	-3	1,794	-0.17%
2019/05/15	31	11.80	1	11.90	11.75	30	1,788	1.68%
2019/05/14	1	12.50	0	0.00	12.60	1	1,744	0.06%
2019/05/13	0	0.00	4	12.90	12.75	-4	1,735	-0.23%
2019/05/10	5	12.99	0	0.00	12.95	5	1,725	0.29%
2019/05/09	13	13.48	16	14.03	13.05	-3	1,687	-0.18%
2019/05/08	7	13.50	0	0.00	13.60	7	1,557	0.45%
2019/05/07	0	0.00	1	13.00	13.05	-1	1,494	-0.07%
2019/05/03	0	0.00	1	12.75	12.75	-1	1,466	-0.07%
2019/04/30	0	0.00	1	12.30	12.25	-1	1,425	-0.07%
2019/04/29	1	12.10	0	0.00	12.15	1	1,424	0.07%
2019/04/26	2	12.80	0	0.00	12.55	2	1,431	0.14%
2019/04/24	10	12.75	3	13.00	12.75	7	1,416	0.49%
2019/04/23	2	12.95	0	0.00	12.90	2	1,408	0.14%
2019/04/22	1	13.00	0	0.00	12.90	1	1,395	0.07%
2019/04/19	10	13.50	20	13.71	13.20	-10	1,369	-0.73%
2019/04/18	3	13.10	2	13.13	13.10	1	1,262	0.08%
2019/04/17	0	0.00	3	12.87	13.00	-3	1,228	-0.24%
2019/04/16	2	12.70	0	0.00	12.70	2	1,233	0.16%
2019/04/15	3	12.75	3	12.80	12.70	0	1,223	0.00%
2019/04/11	92	13.32	102	13.14	12.95	-10	1,202	-0.83%	大賣/
2019/04/10	2	12.85	0	0.00	12.90	2	1,082	0.18%
2019/04/09	12	13.00	5	13.25	12.95	7	1,062	0.66%
2019/04/08	1	13.20	0	0.00	13.10	1	1,030	0.10%
2019/04/03	2	13.05	4	13.10	13.20	-2	1,006	-0.20%
2019/04/02	4	13.30	5	13.20	13.20	-1	982	-0.10%
2019/04/01	6	13.07	9	13.12	13.20	-3	929	-0.32%
2019/03/29	9	12.33	19	12.09	12.40	-10	852	-1.17%
2019/03/28	3	11.80	1	11.75	11.85	2	777	0.26%
2019/03/27	0	0.00	2	11.70	11.75	-2	758	-0.26%
2019/03/26	2	11.65	1	11.65	11.50	1	753	0.13%
2019/03/25	3	11.45	0	0.00	11.45	3	741	0.40%
2019/03/22	1	11.85	0	0.00	11.80	1	727	0.14%
2019/03/21	1	12.05	0	0.00	11.90	1	718	0.14%
2019/03/20	3	12.05	0	0.00	12.05	3	706	0.42%
2019/03/19	4	11.65	0	0.00	11.70	4	659	0.61%
2019/03/13	0	0.00	16	11.73	11.70	-16	656	-2.44%
2019/03/12	3	12.05	0	0.00	11.85	3	654	0.46%
2019/03/08	0	0.00	1	11.50	11.50	-1	608	-0.16%
2019/03/07	0	0.00	10	11.55	11.50	-10	615	-1.63%
2019/03/06	1	11.70	4	11.80	11.70	-3	615	-0.49%
2019/03/04	3	11.60	0	0.00	11.55	3	633	0.47%
2019/02/26	1	11.80	0	0.00	11.60	1	593	0.17%
2019/02/22	0	0.00	14	11.97	11.95	-14	549	-2.55%
2019/02/21	17	11.44	7	11.35	11.40	10	462	2.16%
2019/02/20	0	0.00	10	11.10	11.10	-10	439	-2.28%
2019/02/18	0	0.00	3	11.20	11.15	-3	437	-0.69%
2019/02/15	3	11.20	0	0.00	11.20	3	520	0.58%
2019/02/14	2	11.25	23	11.11	11.20	-21	511	-4.10%
2019/02/12	10	11.00	30	11.05	10.95	-20	480	-4.16%
2019/02/11	0	0.00	7	10.95	10.80	-7	475	-1.47%
2019/01/24	0	0.00	5	10.70	10.65	-5	467	-1.07%
2019/01/23	0	0.00	12	10.65	10.70	-12	465	-2.58%
2019/01/22	0	0.00	3	10.85	10.70	-3	467	-0.64%
2019/01/21	0	0.00	10	10.75	10.80	-10	464	-2.15%
2019/01/18	25	10.76	0	0.00	10.75	25	461	5.42%
2019/01/17	0	0.00	1	10.45	10.45	-1	449	-0.22%
2019/01/10	0	0.00	1	10.50	10.40	-1	449	-0.22%
2019/01/08	5	10.55	2	10.53	10.40	3	446	0.67%
2019/01/07	3	10.20	0	0.00	10.25	3	430	0.70%
2018/12/28	1	10.20	11	10.25	10.15	-10	455	-2.19%
2018/12/27	1	10.20	0	0.00	10.30	1	464	0.22%
2018/12/22	7	10.53	0	0.00	10.35	7	468	1.49%
2018/12/19	5	10.40	0	0.00	10.35	5	456	1.09%
2018/12/17	1	10.65	0	0.00	10.60	1	458	0.22%
2018/12/13	0	0.00	5	10.60	10.70	-5	464	-1.08%
2018/12/12	5	10.50	0	0.00	10.55	5	471	1.06%
2018/12/04	3	11.00	0	0.00	10.90	3	484	0.62%
2018/12/03	10	11.05	0	0.00	11.05	10	491	2.03%
2018/11/30	0	0.00	0.1	10.80	10.85	-0.1	480	-0.02%
2018/11/29	12	11.00	12	10.93	10.75	0	472	0.00%
2018/10/15	0	0.00	0.6	9.50	9.38	-0.6	546	-0.11%
2018/10/08	2	10.60	0	0.00	10.60	2	564	0.35%
2018/09/19	13	11.23	1	11.20	11.10	12	631	1.90%
2018/09/17	1	11.10	0	0.00	11.15	1	630	0.16%
2018/09/14	2	11.15	0	0.00	11.10	2	634	0.32%
2018/09/13	2	11.05	0	0.00	11.00	2	637	0.31%
2018/09/12	10	11.16	0	0.00	10.90	10	647	1.55%
2018/09/05	2	12.20	0	0.00	12.20	2	676	0.30%
2018/09/03	2	12.40	5	12.44	12.30	-3	703	-0.43%
2018/08/22	6	12.29	0	0.00	12.25	6	1,054	0.57%
2018/08/21	0	0.00	2	12.45	12.50	-2	1,062	-0.19%
2018/08/17	0	0.00	16	12.25	12.15	-16	1,126	-1.42%
2018/08/16	1	12.25	1	12.45	12.25	0	1,137	0.00%
2018/08/14	10	12.15	0	0.00	12.20	10	1,188	0.84%
2018/08/13	4	12.30	2	12.45	12.30	2	1,183	0.17%
2018/08/03	0	0.00	5	13.15	13.15	-5	1,148	-0.44%
2018/07/25	0	0.00	1	13.10	13.15	-1	1,189	-0.08%
2018/07/18	5	12.75	0	0.00	12.75	5	1,191	0.42%
2018/07/17	0	0.00	1	13.00	12.80	-1	1,193	-0.08%
2018/07/13	0	0.00	10	13.00	12.95	-10	1,157	-0.86%
2018/07/11	1	13.00	0	0.00	12.70	1	1,158	0.09%
2018/07/06	10	12.50	2	12.50	12.40	8	1,175	0.68%
2018/07/05	2	12.05	0	0.00	12.05	2	1,154	0.17%
2018/06/29	0	0.00	1	12.60	12.55	-1	1,187	-0.08%
2018/06/28	2	12.30	2	12.43	12.40	0	1,189	0.00%
2018/06/27	0	0.00	10	12.35	12.25	-10	1,195	-0.84%
2018/06/26	1	12.30	0	0.00	12.25	1	1,206	0.08%
2018/06/25	0	0.00	0.3	12.55	12.55	-0.3	1,206	-0.02%
2018/06/14	9	13.26	0	0.00	13.15	9	1,227	0.73%
2018/06/11	0	0.00	0	13.50	13.55	0	1,221	0.00%
2018/06/08	5	13.80	6	13.84	13.60	-1	1,226	-0.08%
2018/06/06	8	13.58	12	13.93	13.80	-4	1,418	-0.28%
2018/06/05	10	13.10	1	13.10	13.05	9	1,347	0.67%
2018/06/04	10	13.25	2	13.33	13.30	8	1,365	0.59%
2018/06/01	9	13.81	11	13.65	13.20	-2	1,358	-0.15%
2018/05/31	0	0.00	10	12.95	13.00	-10	1,280	-0.78%
2018/05/29	1	12.80	2	13.00	12.85	-1	1,337	-0.07%
2018/05/28	7	13.03	4	13.00	13.00	3	1,337	0.22%
2018/05/25	11	12.90	1	12.85	12.70	10	1,320	0.76%
2018/05/18	0	0.00	3	12.67	12.70	-3	1,329	-0.23%
2018/05/17	2	12.55	2	12.60	12.30	0	1,325	0.00%
2018/05/16	0	0.00	3.3	11.95	11.85	-3.3	1,313	-0.25%
2018/05/15	2	11.90	0	0.00	11.90	2	1,342	0.15%
2018/05/11	2	12.50	0	0.00	12.50	2	1,441	0.14%
2018/05/10	0	0.00	2	13.00	12.65	-2	1,473	-0.14%
2018/05/09	5	12.70	0	0.00	12.60	5	1,535	0.33%
2018/05/08	5	12.70	0	0.00	12.60	5	1,564	0.32%
2018/05/07	0	0.00	6	12.52	12.90	-6	1,657	-0.36%
2018/04/27	23	11.90	0	0.00	12.00	23	2,277	1.01%
2018/04/26	1	11.75	0	0.00	11.75	1	2,355	0.04%
2018/04/24	5	12.15	0	0.00	12.15	5	2,689	0.19%
2018/04/23	1	12.55	0	0.00	12.50	1	2,786	0.04%
2018/04/19	1	12.70	0	0.00	12.65	1	2,906	0.03%
2018/04/18	2	12.65	2	12.55	12.55	0	2,925	0.00%
2018/04/17	1	12.70	0	0.00	12.70	1	2,963	0.03%
2018/04/13	2	13.35	2	13.20	13.30	0	2,979	0.00%
2018/03/30	10	13.10	2	12.95	12.90	8	3,298	0.24%
2018/03/27	0	0.00	2	13.20	13.10	-2	3,399	-0.06%
2018/03/26	2	12.80	0	0.00	12.90	2	3,435	0.06%
2018/03/22	7	13.30	20	13.77	13.30	-13	3,583	-0.36%
2018/03/19	0	0.00	2	13.88	13.70	-2	3,724	-0.05%
2018/03/16	6	14.15	4	14.00	13.85	2	3,722	0.05%
2018/03/15	20	13.90	0	0.00	13.80	20	3,714	0.54%
2018/03/14	0	0.00	1	14.00	14.00	-1	3,703	-0.03%
2018/03/12	2	13.40	0	0.00	13.40	2	3,453	0.06%
2018/03/09	0	0.00	1	13.55	13.55	-1	3,466	-0.03%
2018/03/07	5	13.82	3	13.83	13.70	2	3,499	0.06%
2018/03/06	5	14.22	3	13.95	13.80	2	3,532	0.06%
2018/03/05	6	14.25	8	14.39	14.15	-2	3,535	-0.06%
2018/03/01	5	13.26	2	13.45	13.25	3	3,598	0.08%
2018/02/26	3	13.73	5	13.65	13.75	-2	3,769	-0.05%
2018/02/23	2	13.45	0	0.00	13.30	2	3,755	0.05%
2018/02/22	5	13.10	5	13.15	13.10	0	3,785	0.00%
2018/02/21	6	12.73	0	0.00	12.85	6	3,806	0.16%
2018/02/08	1	12.85	0	0.00	12.85	1	3,981	0.03%
2018/02/06	6	13.60	2	13.30	13.05	4	4,153	0.10%
2018/02/05	10	14.55	0	0.00	14.50	10	4,389	0.23%
2018/02/02	0	0.00	1	15.20	15.00	-1	4,621	-0.02%
2018/02/01	15	15.60	15	15.48	15.15	0	5,000	0.00%
2018/01/31	4	15.20	0	0.00	15.15	4	5,132	0.08%
2018/01/30	5	15.88	11	15.69	15.35	-6	5,103	-0.12%
2018/01/29	19	15.83	28	15.85	16.05	-9	5,024	-0.18%
2018/01/26	14	14.89	24	14.92	15.00	-10	4,783	-0.21%
2018/01/25	12	14.77	3	14.62	14.45	9	4,696	0.19%
2018/01/24	8	14.83	0	0.00	14.90	8	4,669	0.17%
2018/01/23	7	15.36	9	15.13	15.05	-2	4,676	-0.04%
2018/01/22	4	14.95	10	14.97	14.85	-6	4,504	-0.13%
2018/01/19	32	15.19	38	15.25	15.20	-6	4,448	-0.13%
2018/01/18	4	14.65	2	14.50	14.35	2	4,172	0.05%
2018/01/17	1	14.75	9	14.27	14.65	-8	4,138	-0.19%
2018/01/16	6	14.33	12	14.39	14.45	-6	4,155	-0.14%
2018/01/15	2	14.30	2	13.95	13.90	0	4,094	0.00%
2018/01/12	2	14.00	2	13.85	13.90	0	4,091	0.00%
2018/01/11	5	14.10	5	13.70	13.70	0	4,073	0.00%
2018/01/10	1	13.50	1	13.60	13.50	0	4,033	0.00%
2018/01/09	10	13.65	0	0.00	13.65	10	4,027	0.25%
2018/01/08	19	14.09	41	13.82	13.65	-22	4,048	-0.54%
2018/01/05	10	14.20	5	14.15	14.10	5	3,982	0.13%
2018/01/04	34	14.59	28	14.38	14.30	6	3,960	0.15%
2018/01/03	16	14.05	46	14.27	14.55	-30	3,920	-0.77%
2018/01/02	9	14.14	25	14.08	14.05	-16	3,853	-0.42%