圓剛 (2417)-永豐金-中正券商分點個股進出

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

圓剛

(2417)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

圓剛 (2417)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	5	39.82	39.10	-5	1,578	-0.32%
2024/11/21	0.1	39.00	1	38.80	38.90	-0.9	1,598	-0.06%
2024/11/20	1.1	38.91	0	0.00	39.05	1.1	1,634	0.07%
2024/11/18	0.2	39.10	1	38.95	38.65	-0.8	2,076	-0.04%
2024/11/15	0	0.00	1	39.65	39.70	-1	2,158	-0.05%
2024/11/14	1	39.00	0	0.00	38.80	1	2,183	0.05%
2024/11/12	0.2	39.58	0	0.00	39.70	0.2	2,235	0.01%
2024/11/11	0	0.00	0.5	40.50	40.50	-0.5	2,247	-0.02%
2024/11/01	1	39.50	0	0.00	40.80	1	2,474	0.04%
2024/10/29	1	40.30	0	0.00	40.30	1	2,652	0.04%
2024/10/28	0	0.00	1	40.80	40.70	-1	2,658	-0.04%
2024/10/25	0	0.00	1	41.85	41.40	-1	2,671	-0.04%
2024/10/23	2.2	43.14	0	0.00	42.45	2.2	2,712	0.08%
2024/10/22	5	42.59	0	0.00	42.90	5	2,734	0.18%
2024/10/21	0	0.00	1	42.45	42.50	-1	2,764	-0.04%
2024/10/18	0	0.00	4	42.39	42.10	-4	2,798	-0.14%
2024/10/17	4	43.65	0	0.00	43.40	4	2,818	0.14%
2024/10/16	1	41.60	0	0.00	41.85	1	2,821	0.04%
2024/10/11	1	41.75	0	0.00	41.70	1	2,937	0.03%
2024/10/09	2	41.75	10.2	41.80	41.75	-8.2	3,002	-0.27%
2024/10/08	1	42.30	36	42.15	42.65	-35	3,136	-1.12%
2024/10/07	0	0.00	1	43.60	43.10	-1	3,361	-0.03%
2024/10/04	1	43.25	32	43.21	43.05	-31	3,878	-0.80%
2024/10/01	8	44.60	0	0.00	44.60	8	4,223	0.19%
2024/09/30	9	44.58	0	0.00	44.50	9	4,892	0.18%
2024/09/27	0	0.00	4	46.49	45.60	-4	5,048	-0.08%
2024/09/26	1	46.35	0	0.00	45.80	1	5,080	0.02%
2024/09/25	31	46.60	1	46.90	46.15	30	5,371	0.56%
2024/09/24	72	46.35	12	46.22	46.40	60	5,575	1.08%
2024/09/20	3.1	44.38	1	44.60	44.15	2.1	5,540	0.04%
2024/09/19	3	44.20	0	0.00	44.75	3	5,569	0.05%
2024/09/18	0	44.50	0	0.00	43.75	0	5,609	0.00%
2024/09/12	1	43.10	0	0.00	43.20	1	5,589	0.02%
2024/09/11	1	41.80	0	0.00	41.65	1	5,599	0.02%
2024/09/10	1	43.40	0	0.00	42.10	1	5,630	0.02%
2024/09/03	0	0.00	1	49.55	47.80	-1	5,860	-0.02%
2024/09/02	2	47.98	0	0.00	47.90	2	6,071	0.03%
2024/08/30	0.5	48.65	0	49.65	48.40	0.5	6,680	0.01%
2024/08/29	0.5	49.70	1	49.95	49.00	-0.5	6,844	-0.01%
2024/08/28	7	49.94	10	49.67	50.10	-3	7,103	-0.04%
2024/08/27	7	50.38	6	49.76	49.60	1	7,152	0.01%
2024/08/26	0	0.00	4	51.04	51.10	-4	7,146	-0.06%
2024/08/22	0.1	48.60	0	0.00	48.25	0.1	7,572	0.00%
2024/08/21	2	48.43	2	48.80	48.50	0	7,882	0.00%
2024/08/20	19	50.40	9	49.98	49.60	10	7,902	0.13%
2024/08/19	0	0.00	5.2	49.55	49.55	-5.2	7,673	-0.07%
2024/08/12	8	43.69	8	43.50	43.70	0	8,387	0.00%
2024/08/09	0.5	44.00	0	0.00	43.25	0.5	8,381	0.01%
2024/08/08	0	0.00	2	41.20	42.10	-2	8,342	-0.02%
2024/08/07	0	0.00	2	42.13	42.25	-2	8,299	-0.02%
2024/08/06	3	37.33	6	38.45	38.45	-3	8,291	-0.04%
2024/08/05	0	40.30	0	0.00	40.25	0	8,247	0.00%
2024/08/01	3	47.00	2.7	46.81	46.75	0.3	8,244	0.00%
2024/07/30	0.1	43.04	2	43.15	43.15	-1.9	8,175	-0.02%
2024/07/29	0.1	43.60	1	43.00	42.90	-0.9	8,160	-0.01%
2024/07/26	3	44.52	2	44.95	44.65	1	8,141	0.01%
2024/07/23	1	46.30	1	46.30	45.90	0	8,128	0.00%
2024/07/22	0	45.80	10	46.00	45.45	-10	8,120	-0.12%
2024/07/19	0	0.00	1	46.80	46.70	-1	8,100	-0.01%
2024/07/18	1.2	48.28	0	0.00	48.20	1.2	8,086	0.01%
2024/07/17	1	49.65	0	0.00	49.60	1	8,069	0.01%
2024/07/16	14	50.07	0	0.00	49.30	14	8,059	0.17%
2024/07/15	10.2	50.47	1	50.80	50.30	9.2	8,035	0.11%
2024/07/12	1	51.60	0	0.00	51.00	1	8,018	0.01%
2024/07/11	3	52.43	5	51.70	51.70	-2	7,984	-0.03%
2024/07/10	20	52.58	6.1	52.63	52.80	13.9	7,949	0.17%
2024/07/09	15	52.33	7	52.66	50.80	8	7,843	0.10%
2024/07/08	48.1	55.50	5	57.96	53.00	43.1	7,638	0.56%
2024/07/05	17	56.07	24.4	57.76	58.30	-7.4	7,184	-0.10%
2024/07/04	85	56.23	24.3	55.89	53.20	60.7	6,857	0.89%
2024/07/03	0	0.00	9.1	51.50	52.30	-9.1	6,218	-0.15%
2024/07/02	5.2	47.77	0	0.00	47.55	5.2	6,090	0.09%
2024/07/01	14.5	48.79	4.1	48.84	48.70	10.5	6,071	0.17%
2024/06/28	1	44.10	32.2	46.94	47.80	-31.2	5,895	-0.53%
2024/06/27	5	44.65	5	44.25	44.00	0	5,749	0.00%
2024/06/26	7.1	45.10	0	0.00	44.80	7.1	5,797	0.12%
2024/06/25	5	44.05	5	44.70	45.30	0	5,859	0.00%
2024/06/24	5	44.34	2	44.55	44.65	3	5,950	0.05%
2024/06/21	0	0.00	2	43.55	44.10	-2	6,363	-0.03%
2024/06/20	1	44.00	0	0.00	44.25	1	6,394	0.02%
2024/06/19	7.1	44.14	1	44.25	43.95	6.1	6,442	0.09%
2024/06/18	2	44.75	1	44.35	44.25	1	6,430	0.02%
2024/06/17	1.2	44.35	2	44.60	44.70	-0.8	6,428	-0.01%
2024/06/14	4	43.98	0	0.00	43.85	4	6,399	0.06%
2024/06/13	5	44.95	4	44.51	44.45	1	6,374	0.02%
2024/06/12	0	0.00	3	43.55	44.30	-3	6,320	-0.05%
2024/06/11	14.2	44.40	13	45.30	44.60	1.2	6,287	0.02%
2024/06/07	7	46.05	8	45.87	46.20	-1	6,259	-0.02%
2024/06/06	31.2	47.56	28	48.03	46.05	3.2	6,219	0.05%
2024/06/05	31.1	49.88	15	53.22	48.60	16.1	6,277	0.26%
2024/06/04	11	53.65	13.1	53.95	54.00	-2.1	5,979	-0.04%
2024/06/03	6.1	48.40	18.9	48.97	49.15	-12.8	6,451	-0.20%
2024/05/31	0	0.00	2	45.85	44.70	-2	6,754	-0.03%
2024/05/30	3	45.40	16	45.35	44.70	-13	6,765	-0.19%
2024/05/29	21	46.94	11	46.99	46.75	10	7,037	0.14%
2024/05/28	18	46.49	19	47.46	45.40	-1	6,810	-0.01%
2024/05/27	18	45.12	11	45.60	45.25	7	6,687	0.10%
2024/05/24	2	41.15	1	41.70	42.65	1	6,407	0.02%
2024/05/23	5	42.93	13	42.34	41.95	-8	6,408	-0.12%
2024/05/22	22	42.92	24	43.15	43.35	-2	6,408	-0.03%
2024/05/21	15	38.99	22	40.69	40.75	-7	6,446	-0.11%
2024/05/20	10	38.84	1	39.50	38.55	9	6,384	0.14%
2024/05/17	17	41.10	0	0.00	40.00	17	6,352	0.27%
2024/05/16	3	37.22	8	38.48	40.75	-5	6,019	-0.08%
2024/05/15	4	37.16	0	0.00	37.05	4	5,934	0.07%
2024/05/14	1	37.25	2	37.68	37.65	-1	5,926	-0.02%
2024/05/13	2.1	37.21	0	0.00	37.30	2.1	5,929	0.04%
2024/05/10	2	37.08	1	37.85	38.10	1	5,923	0.02%
2024/05/09	2	38.00	1	38.65	37.85	1	5,913	0.02%
2024/05/07	5	37.28	3	38.15	38.20	2	5,878	0.03%
2024/05/06	2	37.50	1	38.45	37.25	1	5,853	0.02%
2024/05/02	1	36.65	0	0.00	36.65	1	5,942	0.02%
2024/04/30	2	36.75	0	0.00	36.70	2	5,968	0.03%
2024/04/26	1	36.65	0	0.00	36.70	1	5,967	0.02%
2024/04/25	0.5	36.54	2	36.00	36.00	-1.5	5,954	-0.03%
2024/04/24	2	37.20	0	0.00	36.80	2	5,941	0.03%
2024/04/18	1	38.30	0	0.00	37.75	1	5,896	0.02%
2024/04/17	5	39.18	1	39.20	38.75	4	5,882	0.07%
2024/04/16	1.1	38.77	0	0.00	38.60	1.1	5,885	0.02%
2024/04/15	2	40.70	5	41.70	40.50	-3	5,878	-0.05%
2024/04/12	2	42.85	2	43.00	42.80	0	5,859	0.00%
2024/04/11	1	43.35	11	41.95	42.00	-10	5,832	-0.17%
2024/04/08	0.1	44.30	0	0.00	44.30	0.1	5,749	0.00%
2024/04/03	0	0.00	2	44.83	44.60	-2	5,735	-0.03%
2024/04/02	9	44.87	4	46.84	45.00	5	5,733	0.09%
2024/04/01	5	45.32	3	45.75	44.60	2	5,630	0.04%
2024/03/29	2	43.73	0	0.00	43.40	2	5,542	0.04%
2024/03/28	6.1	44.05	1	43.50	44.65	5.1	5,483	0.09%
2024/03/27	5	44.82	2	44.38	45.45	3	5,406	0.06%
2024/03/26	26	47.29	12	50.86	46.20	14	5,295	0.26%
2024/03/25	0	0.00	2.5	51.06	51.10	-2.5	4,849	-0.05%
2024/03/22	8	49.23	3	49.00	50.70	5	4,833	0.10%
2024/03/21	4	45.83	0.1	45.60	47.80	4	4,780	0.08%
2024/03/20	1	45.20	6	45.22	45.05	-5	4,796	-0.10%
2024/03/19	0.3	47.22	6	47.05	47.05	-5.7	4,847	-0.12%
2024/03/18	4	47.91	0	47.35	47.90	4	4,975	0.08%
2024/03/15	2	47.55	5	48.25	46.55	-3	5,080	-0.06%
2024/03/14	5	50.50	5	49.44	49.35	0	5,140	0.00%
2024/03/13	5	47.78	2	48.68	49.00	3	5,148	0.06%
2024/03/12	3.2	49.35	8	49.34	49.70	-4.8	5,181	-0.09%
2024/03/11	6	53.42	9.2	52.54	51.50	-3.2	5,293	-0.06%
2024/03/08	14	52.83	42	51.31	50.90	-28	5,071	-0.55%
2024/03/07	30	53.19	10	53.29	52.80	20	4,889	0.41%
2024/03/06	47	50.05	37.4	50.29	52.20	9.6	4,241	0.23%
2024/03/05	0	0.00	4.1	46.96	47.50	-4.1	3,711	-0.11%
2024/03/04	7	41.57	9.1	42.63	43.20	-2.1	3,668	-0.06%
2024/03/01	0	0.00	0	39.10	39.30	0	3,368	0.00%
2024/02/29	0	0.00	6	38.06	39.00	-6	3,325	-0.18%
2024/02/27	1	36.25	1	37.50	36.30	0	3,511	0.00%
2024/02/26	6	37.58	6	37.03	36.75	0	4,034	0.00%
2024/02/23	7	37.54	2	36.90	36.95	5	4,044	0.12%
2024/02/22	20	38.34	4.8	38.03	38.55	15.2	4,027	0.38%
2024/02/21	1	35.05	0	0.00	35.05	1	3,811	0.03%
2024/02/19	1	35.00	4	35.06	35.30	-3	5,312	-0.06%
2024/02/16	2	34.35	0	0.00	34.70	2	5,767	0.03%
2024/02/15	1	33.30	0	0.00	33.25	1	6,214	0.02%
2024/01/17	0	31.80	0	0.00	31.65	0	7,765	0.00%
2024/01/12	0	32.70	0	0.00	32.60	0	7,803	0.00%
2024/01/11	0	33.10	0	0.00	33.00	0	7,814	0.00%
2024/01/08	5.1	33.60	0	0.00	33.40	5.1	7,849	0.06%
2023/12/29	18	36.20	0	0.00	36.00	18	8,823	0.20%
2023/12/28	5	36.20	0	0.00	36.15	5	9,249	0.05%
2023/12/26	0	0.00	1	35.65	35.65	-1	9,654	-0.01%
2023/12/18	0	0.00	8	36.05	36.00	-8	10,096	-0.08%
2023/12/15	0	36.55	0	0.00	36.25	0	10,228	0.00%
2023/12/14	5	37.00	2	38.55	37.20	3	10,270	0.03%
2023/12/13	1	38.70	0.1	37.80	38.10	0.9	10,327	0.01%
2023/12/12	4.1	36.83	0	0.00	36.70	4.1	10,205	0.04%
2023/12/07	1.1	38.71	4	39.15	38.65	-2.9	10,177	-0.03%
2023/12/05	0	0.00	20	39.25	39.80	-20	9,913	-0.20%
2023/12/04	4	39.85	5	40.05	39.80	-1	9,798	-0.01%
2023/12/01	2	38.90	2	38.80	38.95	0	9,645	0.00%
2023/11/30	2	39.08	11	38.06	38.60	-9	9,605	-0.09%
2023/11/29	5	39.63	5	39.71	38.95	0	9,511	0.00%
2023/11/28	0	0.00	1	39.45	39.40	-1	9,429	-0.01%
2023/11/27	9	38.88	8	39.34	39.25	1	9,361	0.01%
2023/11/24	18	40.58	10	39.81	40.30	8	9,279	0.09%
2023/11/22	4	38.43	4	38.48	38.25	0	8,297	0.00%
2023/11/21	4	38.74	4	38.71	38.15	0	8,215	0.00%
2023/11/20	2	37.83	2	38.25	37.80	0	8,067	0.00%
2023/11/17	9	38.01	5	38.21	38.20	4	7,939	0.05%
2023/11/16	65.1	40.57	74	40.33	39.00	-8.9	7,643	-0.12%
2023/11/15	14	39.12	19	38.72	39.35	-5	6,398	-0.08%
2023/11/14	15	36.45	20	37.28	35.80	-5	5,913	-0.08%
2023/11/13	5	34.36	3	33.10	34.40	2	5,439	0.04%
2023/11/10	7	33.13	1	33.00	33.25	6	5,334	0.11%
2023/11/08	0	0.00	1	33.55	33.35	-1	5,172	-0.02%
2023/11/07	1	33.05	0	0.00	33.50	1	5,124	0.02%
2023/11/06	1	33.55	10	33.30	33.55	-9	5,027	-0.18%
2023/11/03	16	34.40	19	34.04	34.80	-3	4,930	-0.06%
2023/11/02	12	34.46	7	34.98	35.60	5	4,784	0.10%
2023/11/01	35	34.88	18	34.82	34.75	17	4,479	0.38%
2023/10/31	32	33.02	7	33.21	32.80	25	4,077	0.61%
2023/10/30	0	0.00	22	35.81	35.90	-22	3,788	-0.58%
2023/10/27	3	31.05	3	32.65	32.65	0	3,665	0.00%
2023/10/23	0	0.00	1	29.40	28.95	-1	3,532	-0.03%
2023/10/18	0	0.00	1	30.65	30.50	-1	3,460	-0.03%
2023/10/17	0	31.90	0	0.00	31.40	0	3,431	0.00%
2023/10/12	2	32.55	2	33.25	33.00	0	3,334	0.00%
2023/10/11	0	0.00	13.3	32.98	32.50	-13.3	3,289	-0.40%
2023/10/06	15	34.70	20	33.82	34.25	-5	3,221	-0.16%
2023/10/05	3	36.05	5	35.85	35.85	-2	2,924	-0.07%
2023/10/04	24.1	33.41	45.1	33.24	34.80	-21	2,300	-0.91%
2023/10/03	42.3	31.60	29.2	31.68	31.65	13.1	1,848	0.71%
2023/10/02	5	29.45	3	29.50	29.90	2	1,454	0.14%
2023/09/28	6	27.19	2	27.20	27.20	4	1,369	0.29%
2023/09/27	14	24.75	14	24.74	24.75	0	1,249	0.00%
2023/09/26	1	25.00	5	25.26	24.65	-4	1,233	-0.32%
2023/09/25	11	26.18	9	25.73	25.35	2	1,193	0.17%
2023/09/22	4	26.88	0	0.00	26.65	4	1,142	0.35%
2023/09/21	7	26.88	7	27.17	26.90	0	1,032	0.00%
2023/09/20	1	24.40	1	24.80	26.40	0	820	0.00%
2023/09/19	4	24.98	4	24.93	24.95	0	677	0.00%
2023/09/18	2	24.78	6	25.21	25.40	-4	590	-0.68%
2023/09/15	2	23.23	0	0.00	23.10	2	459	0.43%
2023/09/13	12	23.32	13	22.94	23.35	-1	427	-0.23%
2023/09/12	0	0.00	1	22.90	22.90	-1	318	-0.31%
2023/09/07	0	0.00	0	21.30	21.35	0	258	0.00%
2023/08/30	0	0.00	1	20.80	20.80	-1	270	-0.37%
2023/08/15	0	0.00	0.2	20.00	19.95	-0.2	304	-0.07%
2023/08/10	0	20.30	0	0.00	20.25	0	304	0.00%
2023/07/17	0	0.00	1	20.90	21.40	-1	794	-0.13%
2023/07/04	1	22.10	0	0.00	22.20	1	799	0.13%
2023/06/30	1	21.75	0	0.00	21.75	1	789	0.13%
2023/06/27	1	21.60	0	0.00	21.80	1	785	0.13%
2023/06/16	2	22.20	0	0.00	22.20	2	778	0.26%
2023/06/05	0	0.00	0	22.40	22.20	0	773	0.00%
2023/06/02	0	0.00	2	22.10	22.15	-2	770	-0.26%
2023/05/30	0	0.00	1	22.05	21.85	-1	771	-0.13%
2023/05/18	0	0.00	2	21.40	21.40	-2	771	-0.26%
2023/05/17	0	0.00	1	21.40	21.30	-1	772	-0.13%
2023/05/16	0	0.00	0.8	21.20	21.20	-0.8	769	-0.10%
2023/05/09	0	0.00	1	22.20	22.10	-1	731	-0.14%
2023/05/08	5	22.65	5	22.80	22.50	0	718	0.00%
2023/05/04	2	22.83	1	23.10	23.10	1	690	0.14%
2023/05/03	10	23.44	3	23.60	22.95	7	656	1.07%
2023/05/02	0	0.00	1	25.45	25.45	-1	383	-0.26%
2023/04/21	1	23.65	0	0.00	23.20	1	303	0.33%
2023/04/20	3	23.72	0	0.00	23.65	3	300	1.00%
2023/04/19	3	24.03	0	0.00	24.00	3	300	1.00%
2023/04/18	0	23.90	0	0.00	23.95	0	292	0.00%
2023/04/11	0	24.25	0	0.00	24.10	0	285	0.00%
2023/04/06	2	23.60	0	0.00	23.90	2	285	0.70%
2023/03/31	0	0.00	3	23.30	23.35	-3	288	-1.04%
2023/03/24	0	0.00	1	24.10	24.00	-1	306	-0.33%
2023/03/22	0	0.00	0.1	23.35	23.50	-0.1	380	-0.02%
2023/03/17	2	22.70	0	0.00	22.70	2	391	0.51%
2023/03/13	1	22.75	1	23.15	23.35	0	410	0.00%
2023/03/09	2	24.50	0	0.00	24.50	2	486	0.41%
2023/03/08	0	0.00	1	24.35	24.40	-1	491	-0.20%
2023/03/07	1	23.95	0	0.00	24.10	1	496	0.20%
2023/03/06	1	24.05	1	24.45	24.20	0	627	0.00%
2023/03/03	0	0.00	2	23.80	23.80	-2	691	-0.29%
2023/02/24	0	0.00	5	23.75	23.80	-5	692	-0.72%
2023/02/14	0	23.15	0	0.00	23.00	0	798	0.00%
2023/01/09	0	0.00	1	22.90	22.95	-1	781	-0.13%
2023/01/06	1	22.45	0	0.00	22.55	1	784	0.13%
2022/12/22	0	0.00	5	22.45	22.40	-5	880	-0.57%
2022/12/14	3	23.83	3	24.25	23.60	0	886	0.00%
2022/12/12	0	0.00	1	22.95	23.30	-1	815	-0.12%
2022/12/08	0	0.00	1	22.85	23.05	-1	823	-0.12%
2022/12/07	1	22.60	0	0.00	22.55	1	831	0.12%
2022/12/06	1	22.90	1	23.00	22.90	0	849	0.00%
2022/12/02	3	23.75	4	23.18	23.10	-1	941	-0.11%
2022/11/30	0	0.00	1	23.20	23.20	-1	931	-0.11%
2022/11/29	5	23.56	0	0.00	23.50	5	938	0.53%
2022/11/28	4	24.36	0	0.00	24.25	4	927	0.43%
2022/11/25	0	0.00	2.4	24.30	24.30	-2.4	799	-0.30%
2022/11/23	2	22.40	2	22.25	22.15	0	745	0.00%
2022/11/14	10	23.56	10	23.12	23.60	0	784	0.00%
2022/11/11	0	0.00	0.2	22.30	22.30	-0.2	714	-0.03%
2022/11/02	0	0.00	1	20.25	20.20	-1	714	-0.14%
2022/11/01	0	0.00	1	19.95	19.90	-1	715	-0.14%
2022/10/28	3	19.73	0	0.00	19.35	3	723	0.41%
2022/10/27	0	0.00	1	20.00	20.10	-1	725	-0.14%
2022/10/26	0	0.00	1	19.45	19.45	-1	727	-0.14%
2022/10/25	1	19.55	0	0.00	19.15	1	726	0.14%
2022/10/24	1	19.60	2	19.65	19.50	-1	730	-0.14%
2022/10/20	0	0.00	2	19.30	19.60	-2	735	-0.27%
2022/10/19	0	0.00	2	20.00	19.75	-2	737	-0.27%
2022/10/18	0	0.00	2	19.95	20.00	-2	736	-0.27%
2022/10/17	1	19.50	0	0.00	19.50	1	741	0.13%
2022/10/14	1	19.70	0	0.00	19.60	1	742	0.13%
2022/10/13	0	0.00	3	18.85	18.95	-3	742	-0.40%
2022/10/11	1	20.20	0	0.00	20.00	1	738	0.14%
2022/10/05	6	22.36	4	22.58	21.60	2	730	0.27%
2022/10/04	2	21.35	1	21.35	21.35	1	688	0.15%
2022/10/03	1	19.45	0	0.00	19.45	1	643	0.16%
2022/09/13	1	24.80	0	0.00	24.15	1	655	0.15%
2022/09/05	0	0.00	1	24.10	24.25	-1	488	-0.20%
2022/08/23	0	23.60	0	0.00	23.30	0	562	0.00%
2022/08/15	0	0.00	17	22.30	22.50	-17	544	-3.12%
2022/08/09	1	21.95	3	21.87	21.95	-2	673	-0.30%
2022/08/08	1	21.30	0	0.00	21.75	1	683	0.15%
2022/08/05	0	0.00	2	21.50	21.60	-2	706	-0.28%
2022/08/04	0	0.00	1	20.25	20.70	-1	736	-0.14%
2022/08/02	2	21.33	0	0.00	21.15	2	820	0.24%
2022/08/01	1	22.20	0	0.00	22.10	1	843	0.12%
2022/07/29	0	0.00	1	22.15	22.25	-1	865	-0.12%
2022/07/28	2	21.83	0	0.00	21.55	2	894	0.22%
2022/07/27	2	21.90	3	21.58	21.70	-1	921	-0.11%
2022/07/25	1	21.95	0	0.00	22.00	1	1,100	0.09%
2022/07/19	0	0.00	4	21.00	20.95	-4	2,544	-0.16%
2022/07/06	1	19.90	0	0.00	19.80	1	3,636	0.03%
2022/07/01	0	20.70	5	20.10	19.70	-5	3,669	-0.14%
2022/06/30	0.2	21.50	0	0.00	21.45	0.2	3,711	0.00%
2022/06/29	1	22.50	0	0.00	22.55	1	3,789	0.03%
2022/06/17	0.1	24.00	0	0.00	23.70	0.1	3,964	0.00%
2022/06/08	0	0.00	1	26.20	26.25	-1	3,974	-0.03%
2022/06/06	1	26.05	4	26.44	26.15	-3	3,911	-0.08%
2022/06/01	1	26.05	2	26.38	26.05	-1	3,924	-0.03%
2022/05/31	1	25.90	1	25.95	25.90	0	3,920	0.00%
2022/05/30	0	0.00	1	25.85	25.80	-1	3,919	-0.03%
2022/05/27	0	0.00	3	25.53	25.40	-3	3,915	-0.08%
2022/05/26	1	25.15	2	25.45	25.00	-1	3,908	-0.03%
2022/05/24	0	25.50	0	0.00	25.05	0	3,920	0.00%
2022/05/20	7	26.21	4	25.90	26.05	3	3,916	0.08%
2022/05/19	11	26.36	13	27.07	25.80	-2	3,907	-0.05%
2022/05/18	4	26.55	0	0.00	26.15	4	3,836	0.10%
2022/05/16	2	25.25	2	25.25	25.35	0	3,820	0.00%
2022/05/13	21	24.96	8	24.57	25.35	13	3,815	0.34%
2022/05/12	7	25.69	4	26.11	24.20	3	3,798	0.08%
2022/05/10	29	27.40	1	27.65	27.60	28	3,715	0.75%
2022/05/09	0	0.00	3	27.75	27.85	-3	3,704	-0.08%
2022/05/05	20	28.75	21	28.42	28.65	-1	3,680	-0.03%
2022/05/04	11	27.88	11	28.35	28.25	0	3,661	0.00%
2022/05/03	24	28.55	24	28.82	28.00	0	3,645	0.00%
2022/04/29	11	29.65	48	29.80	29.10	-37	3,632	-1.02%
2022/04/28	8	29.53	6	29.50	30.00	2	3,512	0.06%
2022/04/27	59	30.68	14	30.40	30.25	45	3,448	1.30%
2022/04/26	7	32.34	39	31.56	30.15	-32	3,302	-0.97%
2022/04/25	57	34.50	71.1	35.18	32.15	-14.1	2,950	-0.48%
2022/04/22	56.1	31.73	45	31.47	33.80	11.1	2,202	0.50%
2022/04/21	31	31.05	0	31.05	30.75	31	1,912	1.62%
2022/04/20	0.1	29.20	22	29.51	29.90	-21.9	1,712	-1.28%
2022/04/19	28	29.46	23	28.66	30.35	5	1,600	0.31%
2022/04/18	0	0.00	21	27.60	27.60	-21	1,408	-1.49%
2022/04/13	0	26.57	0.1	26.40	26.00	-0.1	1,726	-0.01%
2022/04/12	0	26.63	0	0.00	25.60	0	2,124	0.00%
2022/04/08	5	28.50	0.2	28.35	28.55	4.8	2,323	0.21%
2022/04/07	0	28.15	0	0.00	28.20	0	2,417	0.00%
2022/04/06	4.3	29.25	4	28.90	29.00	0.3	2,780	0.01%
2022/04/01	1	28.85	0	0.00	28.30	1	3,155	0.03%
2022/03/30	0	0.00	1	27.60	27.60	-1	3,643	-0.03%
2022/03/29	1.1	27.96	0	0.00	28.00	1.1	3,754	0.03%
2022/03/28	4	27.71	4	28.20	28.70	0	3,664	0.00%
2022/03/25	1	26.15	0	0.00	26.10	1	3,580	0.03%
2022/03/15	1	24.45	0	0.00	24.60	1	3,588	0.03%
2022/03/14	0	0.00	10	25.10	25.00	-10	3,585	-0.28%
2022/03/08	0	0.00	1	25.95	25.20	-1	3,577	-0.03%
2022/03/07	1.2	25.85	5	25.60	25.70	-3.8	3,576	-0.11%
2022/03/04	0	27.05	0	0.00	26.95	0	3,572	0.00%
2022/02/25	0	0.00	1	27.40	27.25	-1	3,671	-0.03%
2022/02/23	10	28.30	1	28.65	28.50	9	3,695	0.24%
2022/02/22	6	28.11	0	0.00	28.05	6	3,698	0.16%
2022/02/21	1	29.10	5	28.80	29.40	-4	3,699	-0.11%
2022/02/18	0	0.00	7	29.60	29.50	-7	3,694	-0.19%
2022/02/14	1	29.55	0	0.00	29.90	1	3,686	0.03%
2022/02/11	0	0.00	1	30.95	30.60	-1	3,680	-0.03%
2022/02/10	3	30.67	0	0.00	30.75	3	3,678	0.08%
2022/02/08	0	0.00	1	31.05	30.80	-1	3,666	-0.03%
2022/02/07	1	29.65	0.5	30.05	30.40	0.5	3,668	0.01%
2022/01/24	2	31.00	2	31.63	32.00	0	3,654	0.00%
2022/01/21	2	32.00	2	32.65	32.00	0	3,640	0.00%
2022/01/19	1	33.45	12	33.43	33.30	-11	3,613	-0.30%
2022/01/14	0	0.00	6	32.26	32.80	-6	3,515	-0.17%
2022/01/12	0	0.00	1	33.30	33.20	-1	3,504	-0.03%
2022/01/11	2	34.30	7	33.59	33.70	-5	3,457	-0.14%
2022/01/10	7.2	35.71	4	35.65	34.00	3.2	3,372	0.09%
2022/01/07	55	35.59	67	36.71	35.15	-12	3,310	-0.36%
2022/01/06	5	36.31	14	36.06	37.15	-9	3,281	-0.27%
2022/01/05	55.5	35.66	23	35.74	37.60	32.5	3,478	0.93%
2022/01/04	0	0.00	8	34.70	34.70	-8	3,098	-0.26%
2022/01/03	1.2	31.55	10	33.40	31.55	-8.8	3,040	-0.29%
2021/12/30	9.1	31.83	0.2	31.70	32.00	8.9	2,923	0.30%
2021/12/29	25.1	33.22	11	33.08	32.80	14.1	2,834	0.50%
2021/12/28	11.1	33.29	10.2	33.17	33.55	0.9	2,457	0.04%
2021/12/27	30	30.03	29	30.26	30.50	1	2,038	0.05%
2021/12/24	5	30.00	5	30.00	30.00	0	1,708	0.00%
2021/12/22	0	0.00	10	24.80	24.85	-10	1,379	-0.72%
2021/12/20	5	24.30	0	0.00	24.25	5	1,448	0.35%
2021/12/16	1	24.70	0	0.00	24.75	1	1,509	0.07%
2021/12/15	8	24.35	0	0.00	24.35	8	1,820	0.44%
2021/12/08	0	0.00	4	24.90	25.00	-4	2,164	-0.18%
2021/12/03	0	0.00	0	25.10	25.30	0	2,169	0.00%
2021/11/30	0	0.00	2	25.20	25.10	-2	2,165	-0.09%
2021/11/29	6	25.97	3	25.20	25.10	3	2,161	0.14%
2021/11/26	1	26.10	0	0.00	26.00	1	2,107	0.05%
2021/11/25	8	25.53	0	0.00	25.30	8	2,098	0.38%
2021/11/24	5	25.25	0	0.00	25.80	5	2,152	0.23%
2021/11/11	0	27.40	0	0.00	27.40	0	2,365	0.00%
2021/11/05	0.2	27.40	0	0.00	27.35	0.2	2,547	0.01%
2021/11/03	0.4	27.20	0	0.00	27.20	0.4	2,588	0.02%
2021/11/02	0	0.00	1	27.55	27.20	-1	2,609	-0.04%
2021/10/22	1	27.20	0	0.00	26.55	1	2,724	0.04%
2021/10/21	10	27.20	2	27.23	27.35	8	2,756	0.29%
2021/10/20	1	25.60	0	0.00	26.30	1	2,785	0.04%
2021/10/19	0	0.00	1	25.20	25.60	-1	2,782	-0.04%
2021/10/18	0.2	24.40	0	0.00	24.40	0.2	2,792	0.01%
2021/10/15	7	24.54	2	24.38	24.70	5	2,801	0.18%
2021/10/14	1	23.90	0	0.00	24.15	1	2,784	0.04%
2021/10/13	2	27.33	1	26.60	26.50	1	2,712	0.04%
2021/09/29	1	27.10	0	0.00	26.05	1	2,348	0.04%
2021/09/27	2	28.50	6	28.20	28.10	-4	2,359	-0.17%
2021/09/24	1	29.20	11	29.00	29.00	-10	2,361	-0.42%
2021/09/22	0	0.00	5	29.90	29.70	-5	2,371	-0.21%
2021/09/17	0	0.00	40	30.51	30.50	-40	2,370	-1.69%
2021/09/16	0	0.00	20	30.57	30.50	-20	2,367	-0.84%
2021/09/15	0	0.00	0.3	30.75	30.85	-0.3	2,371	-0.01%
2021/09/14	5	30.95	0	30.90	31.00	5	2,367	0.21%
2021/09/13	11.3	30.04	0	0.00	29.85	11.3	2,325	0.49%
2021/09/10	7	30.09	9	30.63	30.05	-2	2,330	-0.09%
2021/09/09	44	30.94	5	29.64	31.00	39	2,295	1.70%
2021/09/08	2	27.80	7	29.14	29.80	-5	1,997	-0.25%
2021/09/02	2	29.30	0	0.00	28.40	2	1,743	0.11%
2021/09/01	1	29.15	0	0.00	29.05	1	1,749	0.06%
2021/08/30	0	28.90	0	0.00	28.95	0	1,794	0.00%
2021/08/27	0	0.00	1	28.65	28.70	-1	1,826	-0.05%
2021/08/26	1	28.30	0	0.00	28.30	1	1,843	0.05%
2021/08/24	0	0.00	3	27.95	28.00	-3	1,923	-0.16%
2021/08/23	1	28.15	1	28.60	28.60	0	1,939	0.00%
2021/08/20	0	0.00	1	27.95	27.70	-1	1,961	-0.05%
2021/08/19	1	27.60	0	0.00	27.05	1	1,963	0.05%
2021/08/16	0	0.00	2	29.20	29.15	-2	2,018	-0.10%
2021/08/13	1	29.95	0	0.00	29.00	1	2,071	0.05%
2021/08/10	0	31.35	17	30.85	30.80	-17	2,992	-0.57%
2021/08/04	2	35.90	0	0.00	35.90	2	3,700	0.05%
2021/08/03	4	36.38	0	0.00	36.65	4	3,774	0.11%
2021/07/30	0	34.70	0.1	35.70	35.20	-0.1	3,707	0.00%
2021/07/28	1	36.50	0	0.00	35.10	1	3,714	0.03%
2021/07/27	2	37.00	2	37.05	37.00	0	3,791	0.00%
2021/07/26	3	38.17	4	38.43	37.55	-1	3,826	-0.03%
2021/07/23	2	37.95	1	38.00	37.70	1	3,811	0.03%
2021/07/22	0	0.00	4	39.24	39.20	-4	3,843	-0.10%
2021/07/21	2	38.88	0	0.00	38.80	2	3,868	0.05%
2021/07/20	4	39.26	0	0.00	39.15	4	3,889	0.10%
2021/07/16	12	40.97	6	41.33	40.90	6	3,962	0.15%
2021/07/15	0	0.00	17	41.45	41.45	-17	3,964	-0.43%
2021/07/13	0	0.00	8	40.43	40.30	-8	4,030	-0.20%
2021/07/12	6	39.48	0	0.00	39.95	6	4,051	0.15%
2021/07/09	2	39.55	0	0.00	39.35	2	4,066	0.05%
2021/07/08	1	40.05	0	0.00	39.95	1	4,130	0.02%
2021/07/07	1	40.05	0	0.00	40.00	1	4,313	0.02%
2021/07/05	1	40.40	0	0.00	40.85	1	4,442	0.02%
2021/07/02	2	40.15	0	0.00	40.40	2	4,509	0.04%
2021/07/01	4	39.98	0	0.00	40.00	4	4,621	0.09%
2021/06/30	0	0.00	8	40.29	40.30	-8	4,965	-0.16%
2021/06/29	0	0.00	8	40.26	40.25	-8	5,111	-0.16%
2021/06/25	0	0.00	1	41.35	41.05	-1	5,267	-0.02%
2021/06/24	0	0.00	1	41.00	41.10	-1	5,329	-0.02%
2021/06/23	0	40.20	2	40.15	40.20	-2	5,556	-0.04%
2021/06/22	15	39.89	0	0.00	39.80	15	5,577	0.27%
2021/06/21	1	39.90	3	40.03	39.85	-2	5,636	-0.04%
2021/06/18	0	0.00	2	40.95	40.70	-2	5,766	-0.03%
2021/06/17	1	41.10	2	41.00	41.10	-1	5,835	-0.02%
2021/06/16	4	40.51	11	40.35	40.30	-7	5,909	-0.12%
2021/06/15	0	0.00	15	41.30	41.35	-15	5,947	-0.25%
2021/06/11	1	41.85	0	0.00	41.80	1	5,998	0.02%
2021/06/07	3	43.77	0	0.00	42.50	3	6,168	0.05%
2021/06/04	0	0.00	2	44.70	44.00	-2	6,159	-0.03%
2021/06/03	0	0.00	4	44.57	44.40	-4	6,171	-0.06%
2021/06/02	9	44.70	1	45.05	44.20	8	6,186	0.13%
2021/06/01	8	44.20	9	44.66	44.70	-1	6,183	-0.02%
2021/05/31	1	43.55	0	0.00	43.60	1	6,152	0.02%
2021/05/28	2	43.38	0	0.00	43.30	2	6,155	0.03%
2021/05/27	1	43.45	1	43.35	43.35	0	6,155	0.00%
2021/05/26	1	42.95	1	44.00	43.80	0	6,163	0.00%
2021/05/25	0	0.00	3	43.05	43.05	-3	6,161	-0.05%
2021/05/24	2	44.58	8	44.16	43.85	-6	6,157	-0.10%
2021/05/21	8	44.04	2	43.65	43.95	6	6,168	0.10%
2021/05/20	1	43.30	3	45.22	43.95	-2	6,150	-0.03%
2021/05/19	28	49.47	2	49.65	46.70	26	5,957	0.44%
2021/05/18	24	48.41	90.9	48.35	48.00	-66.9	5,696	-1.17%
2021/05/17	8.9	48.11	63	48.30	48.45	-54.1	5,364	-1.01%
2021/05/14	5	44.22	3	44.27	44.05	2	5,053	0.04%
2021/05/13	0	0.00	1	41.60	42.15	-1	4,831	-0.02%
2021/05/12	2	40.65	2	40.98	38.35	0	4,786	0.00%
2021/05/11	80	40.00	0	0.00	40.00	80	4,733	1.69%
2021/05/07	50	43.51	80	43.50	43.40	-30	4,885	-0.61%
2021/05/06	2	44.10	3	44.42	43.75	-1	4,975	-0.02%
2021/05/05	1	43.80	1	43.25	43.80	0	5,101	0.00%
2021/05/04	1	44.40	2	44.92	44.10	-1	5,669	-0.02%
2021/05/03	2	47.75	0.1	48.00	46.60	1.9	6,026	0.03%
2021/04/28	0	0.00	1.5	48.57	48.00	-1.5	6,127	-0.02%
2021/04/27	1	47.90	0	0.00	48.20	1	6,175	0.02%
2021/04/26	2.5	47.13	0	0.00	46.90	2.5	6,181	0.04%
2021/04/22	22	48.32	0.1	47.65	46.65	21.9	6,265	0.35%
2021/04/21	0	0.00	0.1	49.00	48.60	-0.1	6,222	0.00%
2021/04/20	15	49.32	14.1	50.25	49.25	0.9	6,226	0.01%
2021/04/19	2	50.15	2.5	50.25	50.10	-0.5	6,235	-0.01%
2021/04/16	0	0.00	2.6	50.54	49.60	-2.6	6,242	-0.04%
2021/04/15	0.6	49.08	0	0.00	49.40	0.6	6,252	0.01%
2021/04/14	61	49.79	1	50.30	49.05	60	6,336	0.95%
2021/04/13	2	52.05	22	52.60	50.10	-20	6,449	-0.31%
2021/04/12	2.1	51.26	0	0.00	51.00	2.1	6,321	0.03%
2021/04/09	42	50.31	45	51.91	50.50	-3	6,338	-0.05%
2021/04/08	15.6	51.70	3.6	51.65	51.80	12	6,406	0.19%
2021/04/07	51.1	51.68	47	51.42	51.70	4.1	6,357	0.06%
2021/04/06	42	52.37	85.5	51.66	52.30	-43.5	6,261	-0.70%
2021/04/01	30.6	50.10	36.3	48.43	50.10	-5.7	5,963	-0.09%
2021/03/31	31	47.89	36	47.28	47.95	-5	5,904	-0.08%
2021/03/30	1	46.75	0	0.00	46.80	1	5,944	0.02%
2021/03/29	8	45.80	12	46.06	46.00	-4	6,055	-0.07%
2021/03/26	11	46.41	5	47.42	46.20	6	6,150	0.10%
2021/03/25	0	0.00	0	50.00	49.40	0	5,968	0.00%
2021/03/24	8	49.52	0	0.00	49.45	8	6,027	0.13%
2021/03/23	5	49.34	9	50.35	50.00	-4	6,012	-0.07%
2021/03/22	2	48.85	2	49.50	48.40	0	5,929	0.00%
2021/03/19	22	49.12	22	49.44	49.15	0	5,962	0.00%
2021/03/18	17	49.44	17	48.96	49.45	0	5,930	0.00%
2021/03/17	1.5	48.53	5	48.40	48.50	-3.5	6,020	-0.06%
2021/03/16	3	47.65	0	0.00	47.60	3	6,088	0.05%
2021/03/15	1	47.35	3	47.85	47.85	-2	6,151	-0.03%
2021/03/12	0	0.00	1	46.90	46.70	-1	6,255	-0.02%
2021/03/08	0	0.00	1.3	43.91	43.70	-1.3	6,785	-0.02%
2021/03/05	1	44.40	0	0.00	44.05	1	6,866	0.01%
2021/03/04	1	46.25	2	45.55	45.10	-1	6,969	-0.01%
2021/03/03	1	45.40	1	46.40	46.10	0	7,102	0.00%
2021/03/02	1	46.50	1	47.60	45.75	0	7,179	0.00%
2021/02/26	1	47.10	6	47.11	46.65	-5	7,293	-0.07%
2021/02/25	0	46.65	1	47.60	47.60	-1	7,417	-0.01%
2021/02/24	18	46.76	16	47.60	46.65	2	7,494	0.03%
2021/02/23	0	0.00	1	47.55	47.05	-1	7,548	-0.01%
2021/02/22	2	46.25	0	0.00	46.25	2	7,792	0.03%
2021/02/18	0	0.00	2	44.65	44.75	-2	8,052	-0.02%
2021/02/17	3	43.87	0	0.00	43.50	3	8,142	0.04%
2021/02/05	3	45.15	0	0.00	45.15	3	8,225	0.04%
2021/02/04	0	0.00	2	45.95	45.90	-2	8,372	-0.02%
2021/02/03	15	46.42	5	47.20	46.05	10	8,611	0.12%
2021/02/02	6	47.05	6	46.50	47.05	0	9,071	0.00%
2021/02/01	4	46.83	4	46.45	46.10	0	9,154	0.00%
2021/01/28	3	48.37	36	48.44	46.90	-33	9,305	-0.35%
2021/01/27	1	48.30	5	48.80	47.60	-4	9,417	-0.04%
2021/01/26	44	49.02	11	50.82	48.80	33	9,415	0.35%
2021/01/25	9	50.53	9.1	49.88	51.80	-0.1	9,068	0.00%
2021/01/21	7	46.89	5.1	47.65	46.05	2	9,562	0.02%
2021/01/20	0.1	47.07	0	0.00	44.75	0.1	9,710	0.00%
2021/01/18	0	46.60	1	46.20	46.45	-1	10,146	-0.01%
2021/01/15	1.1	47.40	0	0.00	45.60	1.1	10,170	0.01%
2021/01/14	10	47.95	10	47.93	47.95	0	10,205	0.00%
2021/01/12	0	0.00	0.3	48.30	46.75	-0.3	10,447	0.00%
2021/01/11	0	0.00	1	47.75	47.95	-1	10,593	-0.01%
2021/01/08	23	47.78	23	47.96	47.70	0	10,854	0.00%
2021/01/07	0	0.00	1	47.35	47.90	-1	11,012	-0.01%
2021/01/06	6	46.55	5	47.15	46.10	1	11,545	0.01%
2021/01/05	3	47.40	1	48.30	47.40	2	11,670	0.02%
2021/01/04	15.1	48.66	15	49.47	48.65	0.1	11,975	0.00%
2020/12/31	2.1	50.44	5	50.25	49.95	-3	12,299	-0.02%
2020/12/30	10	49.15	0	0.00	49.15	10	12,633	0.08%
2020/12/29	3	49.13	0	0.00	48.65	3	13,953	0.02%
2020/12/25	5	49.51	4	50.50	49.10	1	15,292	0.01%
2020/12/24	7	49.56	5	48.67	49.85	2	15,589	0.01%
2020/12/23	24	48.58	14	50.44	48.05	10	15,999	0.06%
2020/12/22	2.1	49.61	3	50.38	50.50	-0.9	16,303	-0.01%
2020/12/21	0.1	49.03	2	48.95	49.00	-1.9	16,405	-0.01%
2020/12/18	0.1	49.34	1	49.60	48.55	-0.9	16,703	-0.01%
2020/12/17	12	49.99	1	50.50	49.80	11	16,903	0.07%
2020/12/16	0.1	50.40	0	0.00	50.40	0.1	17,059	0.00%
2020/12/14	0	0.00	3	49.90	50.10	-3	17,777	-0.02%
2020/12/11	5	49.85	1	51.20	49.60	4	18,149	0.02%
2020/12/10	6	50.15	0	0.00	50.00	6	18,917	0.03%
2020/12/09	22	51.69	20	53.40	51.70	2	19,978	0.01%
2020/12/08	13	52.66	5	51.28	53.00	8	20,588	0.04%
2020/12/07	29.5	51.50	8	51.61	51.10	21.5	21,166	0.10%
2020/12/04	1	56.00	0	0.00	55.60	1	21,372	0.00%
2020/12/03	10	56.35	2	56.55	56.00	8	22,484	0.04%
2020/12/02	5	57.38	0	0.00	57.30	5	22,967	0.02%
2020/12/01	5	59.56	2	59.10	58.70	3	22,885	0.01%
2020/11/30	35	59.37	28	59.79	59.60	7	22,824	0.03%
2020/11/27	2	58.55	7	58.86	59.00	-5	22,754	-0.02%
2020/11/26	3	57.00	11	57.15	57.30	-8	22,648	-0.04%
2020/11/24	5	59.18	0	0.00	58.60	5	22,575	0.02%
2020/11/23	0	0.00	4	58.45	58.80	-4	22,488	-0.02%
2020/11/20	5	58.04	2	57.90	57.70	3	22,423	0.01%
2020/11/19	32	59.05	30	59.37	58.90	2	22,402	0.01%
2020/11/18	3	57.97	1	58.00	58.20	2	22,172	0.01%
2020/11/17	7	56.64	1	56.60	56.90	6	22,218	0.03%
2020/11/16	28	57.64	28	58.16	57.60	0	22,288	0.00%
2020/11/13	1	57.70	0	0.00	57.70	1	22,387	0.00%
2020/11/12	29	57.00	28	57.17	57.00	1	22,431	0.00%
2020/11/11	16	56.52	20	55.54	57.00	-4	22,480	-0.02%
2020/11/10	26.5	57.16	15	57.16	55.50	11.5	22,356	0.05%
2020/11/09	0	0.00	4	61.50	61.40	-4	22,067	-0.02%
2020/11/06	12	60.90	6	60.78	60.20	6	22,089	0.03%
2020/11/05	14	61.69	5	61.70	61.40	9	22,156	0.04%
2020/11/04	4	61.68	8	62.65	62.10	-4	22,340	-0.02%
2020/11/03	6	62.05	4	62.38	61.80	2	22,675	0.01%
2020/11/02	20	61.19	17	61.82	61.70	3	23,534	0.01%
2020/10/30	53	63.77	43	65.31	62.20	10	24,425	0.04%
2020/10/29	51	65.15	56	64.72	66.50	-5	24,742	-0.02%
2020/10/28	48	63.47	49	63.94	63.50	-1	24,299	0.00%
2020/10/27	22	63.48	37	62.17	63.30	-15	24,240	-0.06%
2020/10/26	2	61.60	8	61.40	60.70	-6	23,993	-0.03%
2020/10/23	1	62.70	2	63.30	62.60	-1	24,069	0.00%
2020/10/22	17	62.58	13	63.08	62.80	4	24,313	0.02%
2020/10/21	3	62.33	3	62.83	62.70	0	24,494	0.00%
2020/10/20	5	62.98	5	63.78	62.50	0	24,854	0.00%
2020/10/19	60	63.02	59	63.35	62.20	1	24,855	0.00%
2020/10/16	31	65.22	19	66.43	63.00	12	24,855	0.05%
2020/10/15	10	67.65	12.1	68.10	66.80	-2.1	24,894	-0.01%
2020/10/14	45	70.61	48.2	69.14	67.30	-3.2	25,105	-0.01%
2020/10/13	11	68.17	14	67.71	67.20	-3	25,279	-0.01%
2020/10/12	21	67.82	18	67.80	67.70	3	25,195	0.01%
2020/10/08	31	67.69	43	68.11	67.50	-12	25,336	-0.05%
2020/10/07	32.2	67.33	93	67.31	68.10	-60.8	25,620	-0.24%
2020/10/06	140	68.07	37	67.83	67.50	103	25,528	0.40%	大買/鉅額交易
2020/10/05	203	66.47	208	66.45	66.50	-5	24,601	-0.02%	大買/大賣/
2020/09/30	2	60.90	6	60.90	60.50	-4	24,577	-0.02%
2020/09/29	6	61.77	4	61.05	60.10	2	24,713	0.01%
2020/09/28	7	60.86	6	60.98	63.00	1	24,954	0.00%
2020/09/25	5	61.26	6	60.43	59.10	-1	24,564	0.00%
2020/09/24	6	63.40	8	63.19	62.50	-2	24,296	-0.01%
2020/09/23	27	64.27	29	66.44	64.00	-2	24,222	-0.01%
2020/09/22	11	64.57	4	63.78	66.00	7	24,073	0.03%
2020/09/21	28	64.87	28	65.80	64.70	0	23,946	0.00%
2020/09/18	18	66.44	12	66.21	65.80	6	23,911	0.03%
2020/09/17	2	63.20	2	63.35	64.00	0	23,321	0.00%
2020/09/16	8	64.39	3	64.63	64.00	5	23,269	0.02%
2020/09/15	15	64.02	37	64.50	63.70	-22	22,979	-0.10%
2020/09/14	44	62.08	21	61.50	64.10	23	22,178	0.10%
2020/09/11	14	59.76	11	60.65	58.30	3	21,177	0.01%
2020/09/10	18	64.43	79	65.09	64.30	-61	20,578	-0.30%
2020/09/09	11	67.53	10	67.46	68.00	1	19,988	0.01%
2020/09/08	31	75.02	39	71.35	67.20	-8	19,686	-0.04%
2020/09/07	29	77.18	1	79.70	71.10	28	19,288	0.15%
2020/09/04	2	79.00	0	0.00	79.00	2	19,331	0.01%
2020/09/03	2	77.00	2	79.00	79.00	0	19,716	0.00%
2020/09/02	3	75.00	3	76.00	76.60	0	20,043	0.00%
2020/09/01	3	71.33	7	71.09	69.70	-4	20,193	-0.02%
2020/08/31	0	0.00	1	67.10	70.00	-1	20,472	0.00%
2020/08/28	1	64.50	3	63.83	65.90	-2	20,493	-0.01%
2020/08/27	0	0.00	2	60.55	60.00	-2	20,537	-0.01%
2020/08/26	1	59.80	8	61.30	59.50	-7	20,496	-0.03%
2020/08/25	3	60.00	21	60.64	60.30	-18	20,463	-0.09%
2020/08/21	10	55.07	8	56.85	56.40	2	20,321	0.01%
2020/08/20	23	52.15	6	52.83	52.90	17	20,139	0.08%
2020/08/19	46	57.19	17	55.59	55.10	29	19,896	0.15%
2020/08/18	17	56.30	19	57.99	59.00	-2	19,748	-0.01%
2020/08/17	27	53.73	30	54.81	55.80	-3	19,661	-0.02%
2020/08/14	29	49.24	26	50.10	50.80	3	19,553	0.02%
2020/08/13	11	48.42	21	46.89	48.15	-10	19,424	-0.05%
2020/08/12	15	44.74	4	45.65	45.80	11	19,225	0.06%
2020/08/11	8	47.00	29	46.85	46.35	-21	19,088	-0.11%
2020/08/10	51	44.15	7	44.16	45.00	44	18,843	0.23%
2020/08/07	73	43.42	78	44.00	43.25	-5	18,500	-0.03%
2020/08/06	62	43.61	71	43.49	43.50	-9	17,960	-0.05%
2020/08/05	49	39.93	49	40.69	41.35	0	16,997	0.00%
2020/08/04	1	38.95	38	38.40	39.60	-37	15,891	-0.23%
2020/08/03	14	35.98	19	36.29	36.00	-5	15,217	-0.03%
2020/07/31	40	36.39	28	35.75	35.75	12	15,184	0.08%
2020/07/30	9	36.28	3	36.25	36.70	6	15,056	0.04%
2020/07/29	2	35.05	5	35.59	35.65	-3	14,890	-0.02%
2020/07/28	17	35.42	19	34.98	34.30	-2	14,733	-0.01%
2020/07/27	74	35.82	70	36.60	35.75	4	14,450	0.03%
2020/07/24	10	36.59	11	36.95	36.95	-1	14,200	-0.01%
2020/07/23	28	36.18	11	36.50	36.50	17	13,766	0.12%
2020/07/22	2	34.98	4	35.56	36.20	-2	13,647	-0.01%
2020/07/21	3	34.82	6	35.68	34.50	-3	13,472	-0.02%
2020/07/20	46	34.01	31	34.10	33.70	15	13,268	0.11%
2020/07/17	51	37.51	65	37.87	37.40	-14	12,881	-0.11%
2020/07/16	7	36.69	21	36.41	37.00	-14	12,208	-0.11%
2020/07/15	71	37.20	51	38.68	36.10	20	12,035	0.17%
2020/07/14	37	38.14	24	38.59	38.05	13	11,593	0.11%
2020/07/13	5	36.57	5	37.11	36.50	0	11,051	0.00%
2020/07/10	6	35.81	7	35.54	35.30	-1	10,684	-0.01%
2020/07/09	59	38.26	44	39.83	37.35	15	10,324	0.15%
2020/07/08	24	36.58	18	36.97	37.70	6	9,539	0.06%
2020/07/07	20	33.84	33	34.53	34.85	-13	8,843	-0.15%
2020/07/06	1	30.75	42	31.70	31.70	-41	8,261	-0.50%
2020/07/03	34	28.10	41	28.82	28.95	-7	8,241	-0.08%
2020/07/02	32	28.52	33	28.75	28.40	-1	8,172	-0.01%
2020/07/01	32	28.48	12	28.15	28.10	20	8,109	0.25%
2020/06/30	7	28.41	0	0.00	29.00	7	7,921	0.09%
2020/06/29	11	26.69	17	26.69	26.85	-6	7,802	-0.08%
2020/06/24	2	24.28	10.5	24.40	24.45	-8.5	7,666	-0.11%
2020/06/23	24	23.25	1	23.50	23.20	23	7,599	0.30%
2020/06/22	4	25.71	5	27.00	24.15	-1	7,488	-0.01%
2020/06/19	9	26.14	0	0.00	26.40	9	7,418	0.12%
2020/06/18	2	26.38	12	25.80	26.90	-10	7,306	-0.14%
2020/06/17	1	24.95	0	0.00	24.50	1	7,128	0.01%
2020/06/16	5	24.00	8	23.38	23.55	-3	7,031	-0.04%
2020/06/15	14	24.03	6	24.48	24.25	8	6,945	0.12%
2020/06/12	22	21.44	16	21.79	22.85	6	6,741	0.09%
2020/06/11	1	20.70	1	22.00	20.80	0	6,005	0.00%
2020/06/10	7	19.55	3	19.95	20.15	4	5,442	0.07%
2020/06/09	25	18.25	28	16.89	18.35	-3	5,048	-0.06%
2020/06/08	2	16.13	22	16.28	16.70	-20	4,725	-0.42%
2020/06/05	1	15.20	14	15.82	15.95	-13	4,555	-0.29%
2020/06/04	1	14.50	4	14.71	14.85	-3	4,308	-0.07%
2020/06/03	2	14.28	0	0.00	14.15	2	4,339	0.05%
2020/05/26	2	13.63	0	0.00	13.55	2	5,279	0.04%
2020/05/22	1	13.65	1	14.50	13.95	0	5,430	0.00%
2020/05/21	0	0.00	1	14.05	14.30	-1	5,349	-0.02%
2020/05/20	0	0.00	1	13.50	13.50	-1	5,257	-0.02%
2020/05/18	1	13.25	3	13.22	13.25	-2	5,483	-0.04%
2020/05/15	1	12.90	2	12.73	12.75	-1	5,562	-0.02%
2020/05/13	2	13.80	1	13.65	13.60	1	5,542	0.02%
2020/05/12	0	0.00	32	13.08	13.65	-32	5,502	-0.58%
2020/05/11	0	0.00	3	13.15	13.20	-3	5,495	-0.05%
2020/05/07	0	0.00	24	13.31	13.50	-24	5,447	-0.44%
2020/05/06	0	0.00	26	13.01	12.70	-26	5,352	-0.49%
2020/05/04	3	12.35	3	12.45	12.55	0	5,222	0.00%
2020/04/29	2	12.23	34	12.03	12.10	-32	5,130	-0.62%
2020/04/24	0	0.00	1	11.90	11.85	-1	4,942	-0.02%
2020/04/23	33	12.11	62	11.98	11.90	-29	4,903	-0.59%
2020/04/22	5	11.40	60	11.43	11.50	-55	4,724	-1.16%
2020/04/21	85	11.79	21	11.82	11.70	64	4,677	1.37%
2020/04/16	4	11.70	5	11.79	11.70	-1	4,397	-0.02%
2020/04/13	20	11.49	0	0.00	11.25	20	4,152	0.48%
2020/04/10	11	11.34	0.2	11.60	11.45	10.8	4,113	0.26%
2020/04/08	16	11.89	1	11.75	11.45	15	4,009	0.37%
2020/04/07	0	0.00	1	11.65	11.80	-1	3,856	-0.03%
2020/04/06	3	9.80	7	10.24	10.75	-4	3,713	-0.11%
2020/04/01	3	9.59	3	9.82	9.80	0	3,572	0.00%
2020/03/31	6	9.78	4	10.00	9.75	2	3,548	0.06%
2020/03/30	6	9.59	9	9.85	9.80	-3	3,498	-0.09%
2020/03/27	27	9.66	3	9.83	9.50	24	3,455	0.69%
2020/03/26	19	9.57	0	0.00	9.51	19	3,417	0.56%
2020/03/25	1	9.47	2	9.46	9.54	-1	3,367	-0.03%
2020/03/24	1	8.65	0	0.00	8.68	1	3,295	0.03%
2020/03/23	1	8.30	0	0.00	8.36	1	3,276	0.03%
2020/03/20	10	8.68	0	0.00	8.69	10	3,258	0.31%
2020/03/18	5	9.65	0	0.00	9.09	5	3,189	0.16%
2020/03/17	5	9.53	13	9.56	9.54	-8	3,140	-0.25%
2020/03/16	3	9.35	0	0.00	9.17	3	3,058	0.10%
2020/03/13	6	8.55	5	8.74	8.93	1	2,950	0.03%
2020/03/12	5	9.45	6	9.50	9.38	-1	2,881	-0.03%
2020/03/11	5	10.42	0	0.00	10.25	5	2,819	0.18%
2020/03/10	10	10.88	5	11.10	10.90	5	2,765	0.18%
2020/03/09	8	11.66	0	0.00	11.60	8	2,681	0.30%
2020/03/05	10	13.73	10	13.85	13.25	0	2,404	0.00%
2020/03/04	15	13.10	6	13.49	13.50	9	2,074	0.43%
2020/03/03	3	12.30	4	12.38	12.30	-1	1,734	-0.06%
2020/03/02	6	12.40	25	12.05	12.30	-19	1,581	-1.20%
2020/02/27	0	0.00	20	12.35	12.15	-20	1,469	-1.36%
2020/02/26	20	12.80	7	12.59	12.75	13	1,355	0.96%
2020/02/25	7	11.99	0	0.00	11.80	7	1,144	0.61%
2020/02/19	0	0.00	2	12.15	12.25	-2	794	-0.25%
2020/02/18	0	0.00	1	12.10	12.30	-1	687	-0.15%
2020/02/13	0	0.00	1	10.70	10.75	-1	485	-0.21%
2020/02/11	1	10.10	0	0.00	10.35	1	429	0.23%
2020/02/10	0	0.00	2	10.15	10.35	-2	402	-0.50%
2020/02/06	0	0.00	2	9.50	9.49	-2	355	-0.56%
2020/02/05	2	9.44	0	0.00	9.50	2	353	0.57%
2020/01/17	0	0.00	5	10.10	10.15	-5	424	-1.18%
2020/01/02	0	0.00	3	10.40	10.35	-3	410	-0.73%
2019/12/20	0	0.00	16	10.25	10.25	-16	415	-3.85%
2019/11/14	0	0.00	10	10.41	10.30	-10	433	-2.31%
2019/11/13	0	0.00	10	10.50	10.50	-10	432	-2.31%
2019/11/04	0	0.00	10	10.75	10.75	-10	435	-2.30%
2019/10/28	20	11.20	0	0.00	11.30	20	468	4.27%
2019/10/22	0	0.00	10	10.50	10.45	-10	433	-2.31%
2019/09/27	0	0.00	10	10.70	10.50	-10	491	-2.04%
2019/09/16	10	10.93	0	0.00	10.80	10	503	1.98%
2019/07/30	0	0.00	20	11.25	11.15	-20	782	-2.56%
2019/07/29	14	11.58	0	0.00	11.45	14	783	1.79%
2019/07/15	0	0.00	20	11.37	11.35	-20	940	-2.13%
2019/06/28	0	0.00	24	11.10	11.10	-24	1,262	-1.90%
2019/06/27	2	11.05	0	0.00	11.05	2	1,350	0.15%
2019/06/21	1	11.40	1	11.35	11.45	0	1,448	0.00%
2019/05/30	0	0.00	3	10.90	10.90	-3	1,631	-0.18%
2019/05/28	30	10.75	1	10.80	10.80	29	1,665	1.74%
2019/05/27	2	10.75	1	10.75	10.75	1	1,673	0.06%
2019/05/24	0	0.00	2	10.90	10.90	-2	1,701	-0.12%
2019/05/23	1	10.90	0	0.00	10.85	1	1,788	0.06%
2019/05/22	0	0.00	1	11.05	11.05	-1	1,806	-0.06%
2019/05/21	1	11.00	3	10.78	10.95	-2	1,807	-0.11%
2019/05/20	2	10.95	10	11.05	10.80	-8	1,801	-0.44%
2019/05/17	5	11.13	1	11.25	11.00	4	1,794	0.22%
2019/05/16	1	11.35	47	11.73	11.35	-46	1,786	-2.58%
2019/05/15	17	11.88	2	11.80	11.75	15	1,788	0.84%
2019/05/13	5	12.80	0	0.00	12.75	5	1,735	0.29%
2019/05/10	12	13.40	4	13.16	12.95	8	1,725	0.46%
2019/05/09	7	13.44	0	0.00	13.05	7	1,687	0.41%
2019/05/08	2	13.00	1	13.05	13.60	1	1,557	0.06%
2019/04/29	0	0.00	3	12.23	12.15	-3	1,424	-0.21%
2019/04/26	0	0.00	3	12.55	12.55	-3	1,431	-0.21%
2019/04/23	1	12.95	0	0.00	12.90	1	1,408	0.07%
2019/04/22	3	13.07	8	13.20	12.90	-5	1,395	-0.36%
2019/04/19	7	13.49	6	13.48	13.20	1	1,369	0.07%
2019/04/18	0	0.00	1	13.05	13.10	-1	1,262	-0.08%
2019/04/11	2	13.15	0	0.00	12.95	2	1,202	0.17%
2019/04/10	0	0.00	1	12.85	12.90	-1	1,082	-0.09%
2019/04/09	3	13.10	0	0.00	12.95	3	1,062	0.28%
2019/04/08	0	0.00	1	13.20	13.10	-1	1,030	-0.10%
2019/04/01	11	12.30	25	12.45	13.20	-14	929	-1.51%
2019/03/29	10	12.40	0	0.00	12.40	10	852	1.17%
2019/03/28	5	11.90	0	0.00	11.85	5	777	0.64%
2019/03/25	1	11.50	0	0.00	11.45	1	741	0.13%
2019/03/21	0	0.00	20	11.95	11.90	-20	718	-2.79%
2019/03/20	20	12.05	0	0.00	12.05	20	706	2.83%
2019/03/19	5	11.70	0	0.00	11.70	5	659	0.76%
2019/03/15	1	11.70	0	0.00	11.60	1	657	0.15%
2019/03/14	5	11.70	0	0.00	11.60	5	657	0.76%
2019/03/13	5	11.75	0	0.00	11.70	5	656	0.76%
2019/02/25	20	11.95	0	0.00	11.80	20	580	3.45%
2019/02/22	0	0.00	5	11.85	11.95	-5	549	-0.91%
2019/02/14	10	11.18	0	0.00	11.20	10	511	1.95%
2019/01/30	3	10.80	0	0.00	10.80	3	472	0.63%
2019/01/15	2	10.50	0	0.00	10.50	2	446	0.45%
2019/01/08	0	0.00	1	10.45	10.40	-1	446	-0.22%
2019/01/03	1	10.25	0	0.00	10.30	1	451	0.22%
2018/12/07	0	0.00	1	10.65	10.65	-1	470	-0.21%
2018/12/05	2	10.75	0	0.00	10.70	2	471	0.42%
2018/11/28	1	11.05	1	11.15	10.90	0	460	0.00%
2018/11/14	3	10.43	8	10.53	10.45	-5	426	-1.17%
2018/11/09	1	10.15	0	0.00	10.15	1	353	0.28%
2018/11/06	4	10.10	0	0.00	10.05	4	401	1.00%
2018/10/09	0	0.00	9	10.60	10.55	-9	530	-1.70%
2018/10/08	1	10.65	1	10.85	10.60	0	564	0.00%
2018/10/05	0	0.00	6	10.87	10.80	-6	565	-1.06%
2018/10/01	2	11.35	5	11.30	11.25	-3	601	-0.50%
2018/09/28	2	11.15	1	11.15	11.15	1	623	0.16%
2018/09/20	2	11.00	3	11.15	11.00	-1	631	-0.16%
2018/09/19	2	11.20	2	11.15	11.10	0	631	0.00%
2018/09/18	6	11.21	4	11.15	11.10	2	632	0.32%
2018/09/07	4	11.68	0	0.00	11.70	4	652	0.61%
2018/08/16	2	12.20	1	12.45	12.25	1	1,137	0.09%
2018/08/14	10	12.40	0	0.00	12.20	10	1,188	0.84%
2018/08/13	1	12.30	0	0.00	12.30	1	1,183	0.08%
2018/08/10	4	13.43	5	13.64	13.15	-1	1,193	-0.08%
2018/08/09	0	0.00	2	13.33	13.30	-2	1,182	-0.17%
2018/08/08	2	13.23	0	0.00	13.25	2	1,188	0.17%
2018/08/07	5	13.40	1	13.35	13.35	4	1,197	0.33%
2018/08/06	1	13.55	21	13.49	13.60	-20	1,181	-1.69%
2018/08/03	0	0.00	1	13.15	13.15	-1	1,148	-0.09%
2018/08/02	0	0.00	1	12.85	12.85	-1	1,148	-0.09%
2018/08/01	0	0.00	5	12.85	12.85	-5	1,155	-0.43%
2018/07/27	0	0.00	1	13.05	13.05	-1	1,196	-0.08%
2018/07/26	0	0.00	1	13.05	12.95	-1	1,196	-0.08%
2018/07/25	8	13.09	0	0.00	13.15	8	1,189	0.67%
2018/07/20	4	12.73	1	12.65	12.70	3	1,173	0.26%
2018/07/17	1	12.75	0	0.00	12.80	1	1,193	0.08%
2018/07/16	2	13.20	0	0.00	13.10	2	1,190	0.17%
2018/06/27	0	0.00	1	12.45	12.25	-1	1,195	-0.08%
2018/06/26	4	12.30	0	0.00	12.25	4	1,206	0.33%
2018/06/25	0	0.00	1	12.70	12.55	-1	1,206	-0.08%
2018/06/22	2	12.60	1	12.75	12.50	1	1,223	0.08%
2018/06/19	0	0.00	2	13.00	12.85	-2	1,233	-0.16%
2018/06/12	0	0.00	2	13.45	13.40	-2	1,213	-0.16%
2018/06/11	2	13.75	0	0.00	13.55	2	1,221	0.16%
2018/06/08	8	13.83	6	13.93	13.60	2	1,226	0.16%
2018/06/07	4	13.64	0	0.00	13.60	4	1,439	0.28%
2018/06/06	7	13.91	21	13.87	13.80	-14	1,418	-0.99%
2018/06/01	1	13.30	0	0.00	13.20	1	1,358	0.07%
2018/05/30	0	0.00	1	13.15	12.80	-1	1,364	-0.07%
2018/05/29	1	12.90	0	0.00	12.85	1	1,337	0.07%
2018/05/28	0	0.00	2	13.05	13.00	-2	1,337	-0.15%
2018/05/25	2	12.80	0	0.00	12.70	2	1,320	0.15%
2018/05/24	1	12.55	1	12.70	12.50	0	1,332	0.00%
2018/05/17	0	0.00	1	12.25	12.30	-1	1,325	-0.08%
2018/05/15	1	12.10	0	0.00	11.90	1	1,342	0.07%
2018/05/09	2	12.90	0	0.00	12.60	2	1,535	0.13%
2018/05/08	3	12.63	0	0.00	12.60	3	1,564	0.19%
2018/05/02	0	0.00	1	12.25	12.20	-1	2,039	-0.05%
2018/04/23	1	12.70	1	12.65	12.50	0	2,786	0.00%
2018/04/20	2	12.65	0	0.00	12.65	2	2,866	0.07%
2018/04/17	1	12.70	0	0.00	12.70	1	2,963	0.03%
2018/04/16	1	12.90	0	0.00	12.90	1	2,974	0.03%
2018/04/13	2	13.33	3	13.43	13.30	-1	2,979	-0.03%
2018/04/12	0	0.00	2	13.03	13.00	-2	3,011	-0.07%
2018/04/11	0	0.00	1	12.95	12.90	-1	3,035	-0.03%
2018/04/10	0	0.00	1	12.85	12.85	-1	3,078	-0.03%
2018/04/02	0	0.00	4	13.20	12.95	-4	3,260	-0.12%
2018/03/30	2	12.90	0	0.00	12.90	2	3,298	0.06%
2018/03/27	3	13.18	4	13.29	13.10	-1	3,399	-0.03%
2018/03/26	0	0.00	2	12.85	12.90	-2	3,435	-0.06%
2018/03/23	1	12.80	0	0.00	12.80	1	3,471	0.03%
2018/03/22	4	13.30	0	0.00	13.30	4	3,583	0.11%
2018/03/19	3	13.80	0	0.00	13.70	3	3,724	0.08%
2018/03/16	3	13.97	2	14.05	13.85	1	3,722	0.03%
2018/03/15	5	13.94	1	14.05	13.80	4	3,714	0.11%
2018/03/14	6	13.95	0	0.00	14.00	6	3,703	0.16%
2018/03/13	0	0.00	8	14.09	14.05	-8	3,692	-0.22%
2018/03/12	5	13.49	0	0.00	13.40	5	3,453	0.14%
2018/03/07	11	13.65	3	13.85	13.70	8	3,499	0.23%
2018/03/06	2	13.90	1	14.35	13.80	1	3,532	0.03%
2018/03/05	19	14.33	19	14.15	14.15	0	3,535	0.00%
2018/03/02	1	13.25	0	0.00	13.25	1	3,487	0.03%
2018/02/27	4	13.55	4	13.85	13.35	0	3,628	0.00%
2018/02/26	4	13.69	18	13.68	13.75	-14	3,769	-0.37%
2018/02/07	13	13.32	0	0.00	12.90	13	4,025	0.32%
2018/02/06	26	13.17	7	13.76	13.05	19	4,153	0.46%
2018/02/05	11	14.45	2	14.50	14.50	9	4,389	0.21%
2018/02/01	3	15.68	3	15.42	15.15	0	5,000	0.00%
2018/01/31	1	15.30	0	0.00	15.15	1	5,132	0.02%
2018/01/30	5	15.80	5	15.35	15.35	0	5,103	0.00%
2018/01/29	76	15.96	89	15.83	16.05	-13	5,024	-0.26%
2018/01/26	17	14.95	15	14.85	15.00	2	4,783	0.04%
2018/01/25	0	0.00	5	14.60	14.45	-5	4,696	-0.11%
2018/01/23	10	14.88	1	15.80	15.05	9	4,676	0.19%
2018/01/22	0	0.00	2	14.95	14.85	-2	4,504	-0.04%
2018/01/19	9	15.08	6	15.19	15.20	3	4,448	0.07%
2018/01/18	5	14.65	1	14.50	14.35	4	4,172	0.10%
2018/01/17	2	14.75	18	14.18	14.65	-16	4,138	-0.39%
2018/01/16	17	14.45	2	14.28	14.45	15	4,155	0.36%
2018/01/12	1	14.00	1	14.10	13.90	0	4,091	0.00%
2018/01/10	1	13.45	0	0.00	13.50	1	4,033	0.02%
2018/01/09	0	0.00	1	13.65	13.65	-1	4,027	-0.02%
2018/01/08	1	13.70	1	13.80	13.65	0	4,048	0.00%
2018/01/03	1	14.35	6	14.20	14.55	-5	3,920	-0.13%
2018/01/02	4	14.00	14	14.10	14.05	-10	3,853	-0.26%