合機 (1618)-國泰-桃園券商分點個股進出

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

合機

(1618)

可現股當沖

股價
53.2
漲跌
▼1.0
漲幅
-1.85%
成交量
11,017張
產業
上市電器電纜類股
180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

合機 (1618)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/30	98.5	53.25	52.1	53.03	53.20	46.5	13,667	0.34%
2024/04/29	82.1	55.40	52.2	55.65	54.20	29.9	13,506	0.22%
2024/04/26	113	57.56	121.5	57.56	57.30	-8.4	13,344	-0.06%	大買/大賣/
2024/04/25	81.9	56.77	83	55.79	55.60	-1.1	13,004	-0.01%
2024/04/24	162.1	58.89	161	59.51	57.70	1.1	12,793	0.01%	大買/大賣/
2024/04/23	181.3	57.65	172.2	57.88	55.60	9.1	12,160	0.07%	大買/大賣/
2024/04/22	238.5	63.89	205.8	61.47	57.80	32.8	11,661	0.28%	大買/大賣/
2024/04/19	206.5	62.49	347.7	63.01	64.20	-141.2	11,037	-1.28%	大買/大賣/鉅額交易
2024/04/18	11	58.15	30.1	58.40	58.40	-19.1	10,272	-0.19%
2024/04/17	34	50.84	48	52.07	53.10	-14	10,142	-0.14%
2024/04/16	296.2	49.41	222	49.39	48.30	74.2	9,770	0.76%	大買/大賣/
2024/04/15	84.1	45.11	55	46.07	47.35	29.1	8,461	0.34%
2024/04/12	71	41.29	109.1	42.11	43.05	-38.1	7,923	-0.48%	大賣/
2024/04/11	23	38.99	36	39.44	39.15	-13	7,673	-0.17%
2024/04/10	78	39.25	90.2	39.29	39.70	-12.2	7,632	-0.16%
2024/04/09	77	39.60	68.1	39.83	39.45	8.9	7,461	0.12%
2024/04/08	40.5	38.68	23	38.36	38.95	17.5	7,147	0.24%
2024/04/03	9	36.48	3	36.63	36.30	6	7,110	0.08%
2024/04/02	0	0.00	6	37.16	37.20	-6	7,314	-0.08%
2024/04/01	11	37.32	13	37.40	37.45	-2	7,316	-0.03%
2024/03/29	27.2	37.49	41	37.23	37.30	-13.8	7,312	-0.19%
2024/03/28	21	38.85	22	38.09	38.45	-1	7,220	-0.01%
2024/03/27	66	38.43	71.4	39.15	39.25	-5.4	7,091	-0.08%
2024/03/26	94	39.56	97	39.53	38.55	-3	6,734	-0.05%
2024/03/25	37	36.81	39	37.46	37.20	-2	5,993	-0.03%
2024/03/22	11	36.84	24	36.73	36.65	-13	5,764	-0.23%
2024/03/21	12	35.45	3	35.37	35.45	9	5,468	0.16%
2024/03/20	9	34.89	11	34.37	34.55	-2	5,543	-0.04%
2024/03/19	16	35.77	13	35.80	35.70	3	5,701	0.05%
2024/03/18	2	34.58	1	34.90	34.90	1	5,806	0.02%
2024/03/15	7	34.16	6	35.09	33.90	1	6,818	0.01%
2024/03/14	9.3	34.82	8	34.92	34.75	1.3	7,454	0.02%
2024/03/13	20	34.99	19.1	34.95	34.55	0.9	7,801	0.01%
2024/03/12	13	34.25	11.2	34.49	34.55	1.9	8,379	0.02%
2024/03/11	22	31.23	37.1	32.06	32.80	-15.1	8,693	-0.17%
2024/03/08	50.1	32.48	78.4	32.84	31.40	-28.3	8,729	-0.32%
2024/03/07	57.4	34.43	87	34.02	33.65	-29.6	8,700	-0.34%
2024/03/06	8	35.94	6	35.88	35.40	2	8,734	0.02%
2024/03/05	21	35.00	15	35.14	35.30	6	8,703	0.07%
2024/03/04	23	34.99	11	35.10	34.85	12	8,713	0.14%
2024/03/01	37	35.46	56	35.49	35.75	-19	8,597	-0.22%
2024/02/29	54	34.99	29	34.84	34.90	25	8,262	0.30%
2024/02/27	14	33.44	21	33.88	33.60	-7	8,043	-0.09%
2024/02/26	25	33.57	7.2	33.37	32.70	17.8	7,852	0.23%
2024/02/23	20.2	32.63	5	33.11	32.45	15.2	7,712	0.20%
2024/02/22	40	33.27	17.2	33.35	33.00	22.8	7,647	0.30%
2024/02/21	5	31.87	3.1	31.76	31.85	1.9	7,517	0.03%
2024/02/20	18	31.78	3	31.65	31.50	15	7,500	0.20%
2024/02/19	33	32.75	2	32.68	32.45	31	7,511	0.41%
2024/02/16	3	31.78	23	31.77	32.10	-20	7,580	-0.26%
2024/02/15	1.1	30.10	12	30.62	30.60	-10.9	7,540	-0.14%
2024/02/05	8	30.49	6	30.48	30.40	2	7,532	0.03%
2024/02/02	20	31.70	1	31.45	31.35	19	7,577	0.25%
2024/02/01	9	31.38	36	30.78	31.80	-27	7,544	-0.36%
2024/01/31	21	30.05	1	29.95	30.05	20	7,473	0.27%
2024/01/30	13	30.26	7	30.41	30.10	6	7,475	0.08%
2024/01/29	0	30.25	1	30.21	30.40	-1	7,482	-0.01%
2024/01/26	0.1	29.99	0	0.00	29.65	0.1	7,477	0.00%
2024/01/25	28	30.25	0	0.00	29.80	28	7,480	0.37%
2024/01/24	0.1	30.61	0	0.00	30.40	0.1	7,479	0.00%
2024/01/23	1.1	30.15	0	0.00	30.25	1.1	7,508	0.01%
2024/01/22	0.1	29.95	1	30.10	29.85	-1	7,517	-0.01%
2024/01/19	0	29.78	0	0.00	29.60	0	7,544	0.00%
2024/01/18	2	29.93	0	0.00	29.90	2	7,570	0.03%
2024/01/17	6.1	30.25	1	30.10	30.15	5.1	7,784	0.07%
2024/01/16	3.1	31.40	2	30.80	30.65	1.1	7,853	0.01%
2024/01/15	10	31.95	5	31.99	31.75	5	7,828	0.06%
2024/01/12	3	30.85	3	30.80	30.65	0	7,784	0.00%
2024/01/11	5	30.98	7	30.86	30.70	-2	7,788	-0.03%
2024/01/10	3	30.87	29	30.69	30.60	-26	7,793	-0.33%
2024/01/09	3	31.03	3.9	31.13	31.35	-0.9	7,801	-0.01%
2024/01/08	9	31.55	6	31.68	31.45	3	7,762	0.04%
2024/01/05	4	32.06	36	32.97	31.90	-32	7,744	-0.41%
2024/01/04	2	32.33	4	32.85	32.15	-2	7,708	-0.03%
2024/01/03	1.4	32.00	2	32.33	31.85	-0.6	7,677	-0.01%
2024/01/02	10	33.32	9.1	33.12	32.85	0.9	7,661	0.01%
2023/12/29	18.1	32.70	17.4	32.32	32.65	0.7	7,617	0.01%
2023/12/28	49.6	32.90	9	32.93	32.95	40.6	7,547	0.54%
2023/12/27	11.1	31.41	1	31.50	31.30	10.1	7,423	0.14%
2023/12/26	9.1	31.00	12.4	30.94	30.95	-3.3	7,687	-0.04%
2023/12/25	4.4	31.20	28.2	30.82	30.80	-23.8	8,112	-0.29%
2023/12/22	3	31.77	15	31.33	31.30	-12	8,669	-0.14%
2023/12/21	0	32.09	11	31.75	31.75	-11	8,812	-0.12%
2023/12/20	12	32.33	3	32.57	32.35	9	8,767	0.10%
2023/12/19	21.1	32.77	1	32.25	32.35	20.1	8,735	0.23%
2023/12/18	37	34.42	12	33.50	33.25	25	8,681	0.29%
2023/12/15	54	34.57	73	34.22	34.00	-19	8,631	-0.22%
2023/12/14	24	35.83	11	35.93	35.30	13	8,502	0.15%
2023/12/13	69.1	35.87	49	35.91	35.60	20	8,285	0.24%
2023/12/12	294.3	38.48	219.5	37.47	36.90	74.8	8,080	0.93%	大買/大賣/
2023/12/11	74	34.69	76.6	35.01	36.30	-2.6	7,104	-0.04%
2023/12/08	82	32.26	67.1	32.26	33.00	15	6,508	0.23%
2023/12/07	94.5	31.48	48.1	32.44	30.00	46.4	6,119	0.76%
2023/12/06	54.1	31.59	83.5	32.18	33.30	-29.3	5,555	-0.53%
2023/12/05	4	30.68	2	30.58	30.30	2	5,240	0.04%
2023/12/04	6	30.02	5	30.13	29.80	1	5,346	0.02%
2023/12/01	25	29.86	25	29.61	29.75	0	5,382	0.00%
2023/11/30	8	28.68	9	28.74	28.95	-1	5,289	-0.02%
2023/11/29	13.1	28.64	21	28.86	28.65	-7.9	5,293	-0.15%
2023/11/28	0	0.00	7	27.64	27.85	-7	5,278	-0.13%
2023/11/27	7	28.31	2	27.90	27.55	5	5,274	0.09%
2023/11/24	13	27.78	15	27.84	28.35	-2	5,220	-0.04%
2023/11/23	1	27.45	0	0.00	27.35	1	5,164	0.02%
2023/11/22	0	0.00	7.2	27.42	27.40	-7.2	5,160	-0.14%
2023/11/21	0	27.35	2	27.25	27.30	-2	5,164	-0.04%
2023/11/20	10	27.50	13	27.31	27.35	-3	5,161	-0.06%
2023/11/17	0.1	27.50	0	0.00	27.50	0.1	5,162	0.00%
2023/11/16	11	28.00	10	27.75	27.70	1	5,162	0.02%
2023/11/15	25	27.81	78	27.37	27.75	-53	5,118	-1.04%
2023/11/14	0	0.00	25	25.88	25.80	-25	5,005	-0.50%
2023/11/13	0	0.00	2	25.33	25.30	-2	5,008	-0.04%
2023/11/10	6	25.30	76	25.25	25.25	-70	5,020	-1.39%
2023/11/09	2	27.65	0	0.00	27.65	2	4,974	0.04%
2023/11/08	1	27.35	38	27.27	27.25	-37	4,985	-0.74%
2023/11/07	42.1	26.70	6	26.53	26.65	36.1	5,005	0.72%
2023/11/06	27	26.72	30	26.62	26.85	-3	5,039	-0.06%
2023/11/03	3.1	26.26	18	26.20	26.15	-14.9	5,057	-0.29%
2023/11/02	5	26.12	0	0.00	26.10	5	5,092	0.10%
2023/11/01	10	25.85	0	0.00	25.80	10	5,108	0.20%
2023/10/31	84	26.37	27	26.08	26.00	57	5,144	1.11%
2023/10/30	19.1	27.32	73	27.02	27.00	-53.9	5,241	-1.03%
2023/10/27	8.3	27.71	23.1	27.67	27.35	-14.8	5,265	-0.28%
2023/10/26	30	28.01	29	28.11	28.05	1	5,298	0.02%
2023/10/25	62.1	28.81	32	28.68	28.50	30.1	5,380	0.56%
2023/10/24	3	27.00	8	27.76	27.90	-5	5,453	-0.09%
2023/10/23	2.1	25.46	1	25.25	25.40	1.1	5,966	0.02%
2023/10/20	39	25.00	12	25.00	24.85	27	6,234	0.43%
2023/10/19	29.1	25.36	0.1	25.40	25.45	29	6,382	0.45%
2023/10/18	79	26.38	0	0.00	25.90	79	6,454	1.22%
2023/10/17	13	27.22	3	27.48	27.20	10	6,628	0.15%
2023/10/16	1	27.85	5.1	28.14	28.05	-4.1	6,888	-0.06%
2023/10/13	1	27.85	14	28.00	27.90	-13	7,154	-0.18%
2023/10/12	15	27.79	6	27.73	27.85	9	7,489	0.12%
2023/10/11	2	27.85	7	27.70	27.30	-5	7,691	-0.07%
2023/10/06	0	0.00	4	28.60	28.20	-4	7,745	-0.05%
2023/10/05	9	28.77	8	29.08	28.75	1	7,983	0.01%
2023/10/04	6	28.86	7	29.04	28.65	-1	8,210	-0.01%
2023/10/03	12	28.93	13	29.10	28.80	-1	8,314	-0.01%
2023/10/02	53.2	30.30	18	30.36	29.80	35.2	8,230	0.43%
2023/09/28	39.4	30.03	82	30.35	30.60	-42.6	7,985	-0.53%
2023/09/27	135	29.54	86	29.57	28.95	49	7,567	0.65%	大買/
2023/09/26	12	27.99	16	28.31	28.10	-4	7,037	-0.06%
2023/09/22	0	26.24	0	0.00	26.15	0	6,863	0.00%
2023/09/21	3	26.08	2	26.35	26.35	1	6,851	0.01%
2023/09/20	3	27.20	5	26.90	26.95	-2	6,837	-0.03%
2023/09/18	0.2	28.25	0	0.00	28.30	0.2	6,788	0.00%
2023/09/15	0	0.00	2	28.75	28.70	-2	6,776	-0.03%
2023/09/14	7	28.74	5	28.85	28.70	2	6,728	0.03%
2023/09/13	6	28.95	28	28.78	28.15	-22	6,648	-0.33%
2023/09/12	1.1	27.63	1	27.95	27.65	0.1	6,562	0.00%
2023/09/11	19	28.64	26	28.32	27.75	-7	6,504	-0.11%
2023/09/08	29.3	28.63	67	28.96	29.00	-37.7	6,194	-0.61%
2023/09/07	11	28.63	11	28.42	29.00	0	6,062	0.00%
2023/09/06	5	28.14	9	28.05	27.65	-4	5,916	-0.07%
2023/09/05	3	27.02	2	26.90	27.35	1	5,865	0.02%
2023/09/04	9.1	26.96	3	26.80	26.45	6.1	5,997	0.10%
2023/09/01	7	26.31	0	0.00	26.85	7	6,083	0.12%
2023/08/30	2	24.40	0	0.00	24.65	2	6,205	0.03%
2023/08/25	0.1	24.19	0	0.00	24.05	0.1	6,292	0.00%
2023/08/24	0	0.00	5	24.35	24.30	-5	6,290	-0.08%
2023/08/23	0	0.00	1	24.50	24.45	-1	6,308	-0.02%
2023/08/18	1	25.40	0	25.50	25.00	1	6,515	0.02%
2023/08/17	9	24.94	5	25.35	25.65	4	6,532	0.06%
2023/08/16	5	24.35	1	24.90	25.05	4	6,600	0.06%
2023/08/15	2	24.90	2.1	24.81	24.85	-0.1	6,664	0.00%
2023/08/14	1	24.60	4	24.95	24.60	-3	6,666	-0.04%
2023/08/11	1	25.65	3	25.58	25.45	-2	6,644	-0.03%
2023/08/10	0	25.90	0	0.00	25.80	0	6,619	0.00%
2023/08/09	0	27.50	2	27.00	27.00	-2	6,591	-0.03%
2023/08/08	8	28.05	0	0.00	27.40	8	6,579	0.12%
2023/08/07	1	27.80	2	27.45	28.00	-1	6,562	-0.02%
2023/08/04	1	27.80	1	26.70	28.00	0	6,542	0.00%
2023/08/02	5	27.98	3	27.97	27.35	2	6,515	0.03%
2023/08/01	2	27.38	1	27.55	27.35	1	6,406	0.02%
2023/07/31	1	28.80	6	28.57	27.90	-5	6,381	-0.08%
2023/07/28	2.1	28.47	4	28.46	28.70	-1.9	6,338	-0.03%
2023/07/27	27.2	30.20	8.1	29.83	29.20	19.1	6,220	0.31%
2023/07/26	93	30.47	82	29.89	29.30	11	5,948	0.19%
2023/07/25	28	28.46	15.6	28.83	29.15	12.4	5,370	0.23%
2023/07/24	2	26.63	12	25.82	26.50	-10	5,090	-0.20%
2023/07/21	7.2	26.07	5.1	25.99	26.15	2.2	4,928	0.04%
2023/07/20	11	27.70	7.5	28.08	26.85	3.5	4,859	0.07%
2023/07/19	28.6	28.12	31.9	28.30	27.50	-3.2	4,650	-0.07%
2023/07/18	5.3	29.34	14.8	29.34	29.50	-9.6	4,402	-0.22%
2023/07/17	26	26.23	17.1	26.22	26.85	8.9	4,157	0.21%
2023/07/14	12	24.74	7	24.59	24.55	5	3,838	0.13%
2023/07/13	8	23.98	14	23.88	23.80	-6	3,682	-0.16%
2023/07/12	51	24.98	26.8	24.76	24.15	24.2	3,666	0.66%
2023/07/11	40.6	24.26	24.4	24.96	25.05	16.2	3,541	0.46%
2023/07/10	2	23.40	2.6	23.40	23.40	-0.6	3,324	-0.02%
2023/07/07	1	21.00	3	21.22	21.30	-2	3,269	-0.06%
2023/07/06	3	21.85	3	21.72	21.95	0	3,343	0.00%
2023/07/05	0	0.00	71	21.23	21.50	-71	3,299	-2.15%
2023/07/04	70	21.09	1	21.20	21.15	69	3,270	2.11%
2023/07/03	1	20.15	1	20.35	20.40	0	3,234	0.00%
2023/06/30	0	0.00	1	19.85	20.05	-1	3,265	-0.03%
2023/06/29	1	19.70	0	0.00	19.75	1	3,489	0.03%
2023/06/28	1	19.95	2	19.95	19.60	-1	3,695	-0.03%
2023/06/21	2	20.30	2	20.38	20.40	0	3,715	0.00%
2023/06/20	0	0.00	4	20.35	20.35	-4	3,704	-0.11%
2023/06/19	0	0.00	1	20.05	20.10	-1	3,687	-0.03%
2023/06/16	1.1	20.29	4	20.23	20.25	-2.9	3,668	-0.08%
2023/06/15	0	0.00	23	19.60	19.70	-23	3,637	-0.63%
2023/06/14	8	19.64	5	19.65	19.70	3	3,609	0.08%
2023/06/13	48	19.43	34	19.48	19.50	14	3,595	0.39%
2023/06/12	7	19.58	79.1	19.20	19.25	-72.1	3,569	-2.02%
2023/06/09	6	19.97	24.1	19.82	20.10	-18.1	3,505	-0.52%
2023/06/08	86	20.20	2.2	20.46	20.10	83.8	3,447	2.43%
2023/06/07	40	22.01	37	22.12	22.30	3	3,249	0.09%
2023/06/06	9	21.53	8	21.58	21.55	1	3,084	0.03%
2023/06/05	30	21.52	15	21.57	21.35	15	2,983	0.50%
2023/06/02	17	20.41	50	20.39	20.35	-33	2,870	-1.15%
2023/06/01	34	19.93	5	19.95	19.85	29	2,806	1.03%
2023/05/31	11	19.25	16	19.15	19.25	-5	2,760	-0.18%
2023/05/30	65	18.81	74	18.94	18.75	-9	2,747	-0.33%
2023/05/29	5	19.15	80	18.89	18.85	-75	2,727	-2.75%
2023/05/26	87	19.89	14	19.10	19.20	73	2,696	2.71%
2023/05/25	23	20.12	89.3	20.33	20.35	-66.3	2,608	-2.54%
2023/05/24	17	19.49	4	19.58	19.55	13	2,510	0.52%
2023/05/23	81	20.33	6	20.19	20.25	75	2,447	3.06%
2023/05/22	27	20.61	43.2	20.16	20.80	-16.2	2,397	-0.67%
2023/05/19	29.2	19.69	14	19.85	19.70	15.1	2,301	0.66%
2023/05/18	2	19.35	7	19.36	19.35	-5	2,206	-0.23%
2023/05/17	2	19.18	2	19.03	19.10	0	2,178	0.00%
2023/05/16	15	18.65	15.1	18.85	18.80	-0.1	2,158	-0.01%
2023/05/12	2	19.08	9	18.92	19.30	-7	2,117	-0.33%
2023/05/11	2	19.08	9	18.92	18.75	-7	2,091	-0.33%
2023/05/10	1	19.15	0	0.00	19.10	1	2,061	0.05%
2023/05/09	1	19.20	2	18.93	19.05	-1	2,049	-0.05%
2023/05/08	2	19.20	2.4	19.23	19.25	-0.4	2,018	-0.02%
2023/05/05	3	18.77	2	18.73	18.80	1	1,987	0.05%
2023/05/04	1.1	19.10	1	19.10	19.05	0.1	1,965	0.01%
2023/05/03	1	18.55	4	18.75	18.85	-3	1,936	-0.15%
2023/05/02	10	18.96	1	18.95	18.95	9	1,938	0.46%
2023/04/28	1	18.60	1	18.65	18.75	0	1,908	0.00%
2023/04/27	2	18.10	2	18.15	18.05	0	1,877	0.00%
2023/04/26	4	17.98	2	18.00	18.10	2	1,881	0.11%
2023/04/24	0	0.00	1	18.10	18.35	-1	1,868	-0.05%
2023/04/21	4	18.74	9	18.16	18.00	-5	1,873	-0.27%
2023/04/20	5	18.88	3.1	18.83	18.65	1.9	1,834	0.10%
2023/04/19	1.1	18.94	3	18.80	18.85	-1.9	1,811	-0.10%
2023/04/18	3.1	18.88	2	18.78	18.65	1.1	1,794	0.06%
2023/04/17	7.1	19.53	1	19.80	19.50	6.1	1,758	0.35%
2023/04/14	11.1	19.48	8.3	19.40	19.85	2.9	1,736	0.17%
2023/04/13	1	18.20	3	18.23	18.40	-2	1,582	-0.13%
2023/04/12	17	18.86	44	18.68	18.70	-27	1,517	-1.78%
2023/04/11	28	18.36	0	0.00	17.85	28	1,406	1.99%
2023/04/10	3	17.27	5	17.28	17.25	-2	1,287	-0.16%
2023/04/07	1	17.15	1.3	17.14	17.05	-0.3	1,253	-0.02%
2023/04/06	0	0.00	7	17.11	17.00	-7	1,236	-0.57%
2023/03/31	11	17.00	11	16.89	16.95	0	1,197	0.00%
2023/03/30	20	17.28	18	17.12	17.10	2	1,148	0.17%
2023/03/29	11	17.08	11.9	17.16	17.25	-0.9	914	-0.10%
2023/03/28	4	15.70	1	15.80	15.70	3	707	0.42%
2023/03/27	1	16.10	0	0.00	16.05	1	689	0.14%
2023/03/24	0	0.00	4	15.20	15.15	-4	653	-0.61%
2023/03/23	0	0.00	0.1	15.10	15.15	-0.1	661	-0.01%
2023/03/20	0	0.00	1	15.20	15.10	-1	698	-0.14%
2023/03/15	0	14.75	0	0.00	14.75	0	719	0.00%
2023/03/13	0.4	14.80	1	14.70	14.75	-0.6	728	-0.08%
2023/03/09	3	15.23	1	15.10	15.10	2	740	0.27%
2023/03/07	0	0.00	1	15.00	15.00	-1	727	-0.14%
2023/03/03	0	0.00	1	14.75	14.70	-1	758	-0.13%
2023/03/01	0	14.70	0	0.00	14.75	0	770	0.00%
2023/02/21	1	15.20	0	0.00	15.05	1	787	0.13%
2023/02/15	0	14.80	0	0.00	14.80	0	850	0.00%
2023/02/13	1	14.65	0.8	14.60	14.70	0.2	875	0.03%
2023/02/10	3	14.77	1	14.75	14.75	2	902	0.22%
2023/02/06	1	15.05	0	0.00	15.00	1	970	0.10%
2023/02/03	0	0.00	0.2	15.00	15.00	-0.2	984	-0.02%
2023/02/02	0.8	15.20	0	0.00	15.20	0.8	982	0.08%
2023/01/31	1	15.40	2	15.45	15.55	-1	1,005	-0.10%
2023/01/13	0	14.95	0.4	15.05	14.90	-0.4	1,235	-0.03%
2023/01/09	0	0.00	10	15.20	15.15	-10	1,173	-0.85%
2023/01/05	0	0.00	1	15.70	15.40	-1	1,135	-0.09%
2023/01/04	14	15.16	13	15.28	15.45	1	1,091	0.09%
2022/12/29	0	0.00	1	14.50	14.35	-1	1,025	-0.10%
2022/12/20	10	14.00	0	0.00	13.95	10	1,079	0.93%
2022/12/19	0	0.00	0.2	14.30	14.25	-0.2	1,092	-0.02%
2022/12/16	0	0.00	0.2	14.40	14.50	-0.2	1,112	-0.02%
2022/12/14	0.1	14.74	3	14.75	14.60	-2.9	1,208	-0.24%
2022/12/13	0.1	14.68	6	14.65	14.55	-5.9	1,279	-0.46%
2022/12/12	1.3	14.93	1.1	14.98	14.75	0.2	1,352	0.01%
2022/12/09	6	14.40	0	0.00	14.40	6	1,516	0.40%
2022/12/06	0	0.00	5	14.25	14.00	-5	1,880	-0.27%
2022/12/05	1	14.25	0	0.00	14.25	1	1,889	0.05%
2022/11/25	0	0.00	0.1	14.15	14.10	-0.1	1,838	-0.01%
2022/11/21	0	0.00	0	13.75	13.65	0	1,786	0.00%
2022/11/18	0.1	13.80	0	0.00	13.65	0.1	1,782	0.01%
2022/11/16	0.1	14.30	0	0.00	13.90	0.1	1,754	0.01%
2022/11/14	0	0.00	0.1	15.00	14.95	-0.1	1,702	-0.01%
2022/11/11	0	0.00	1	14.85	15.00	-1	1,697	-0.06%
2022/11/10	0	0.00	0.1	14.95	14.85	-0.1	1,685	0.00%
2022/11/09	0	0.00	0	15.35	15.05	0	1,671	0.00%
2022/11/08	2	15.48	2	15.55	15.40	0	1,662	0.00%
2022/11/07	3	15.30	3.2	15.62	15.45	-0.2	1,638	-0.01%
2022/11/04	1	15.25	0	0.00	14.95	1	1,592	0.06%
2022/11/01	1	14.90	2	14.85	14.90	-1	1,551	-0.06%
2022/10/31	1	14.35	1	14.15	14.20	0	1,532	0.00%
2022/10/26	3	15.00	2	14.63	14.45	1	1,482	0.07%
2022/10/25	8	15.15	8	14.89	15.20	0	1,436	0.00%
2022/10/24	5	15.11	2.1	15.15	15.15	2.9	1,372	0.21%
2022/10/21	1	14.15	8	14.10	14.15	-7	1,266	-0.55%
2022/10/14	0	0.00	0.3	13.20	13.20	-0.3	1,189	-0.03%
2022/10/11	0.1	13.55	0	0.00	13.35	0.1	1,170	0.01%
2022/10/07	0.1	13.85	0	0.00	13.80	0.1	1,160	0.01%
2022/10/05	0	0.00	2	14.15	13.85	-2	1,143	-0.17%
2022/10/03	10	14.05	0	0.00	14.05	10	1,121	0.89%
2022/09/29	0	0.00	1	13.60	13.45	-1	1,103	-0.09%
2022/09/26	0	0.00	0.3	13.60	13.40	-0.3	1,065	-0.03%
2022/09/23	1	14.15	11	14.48	14.15	-10	1,046	-0.96%
2022/09/22	0	0.00	4	14.65	14.60	-4	1,025	-0.39%
2022/09/21	1	14.85	4	14.98	14.85	-3	996	-0.30%
2022/09/20	4	15.15	5	15.11	15.20	-1	907	-0.11%
2022/09/19	7	16.14	8	16.08	15.70	-1	831	-0.12%
2022/09/16	15	16.05	12.2	16.09	16.00	2.8	744	0.38%
2022/09/15	11.2	15.77	0.1	16.00	16.00	11.1	547	2.03%
2022/09/14	4	14.50	0	0.00	14.55	4	320	1.25%
2022/09/13	3	14.77	8.8	14.64	14.90	-5.8	288	-2.01%
2022/08/19	0	0.00	0.6	13.05	13.10	-0.6	162	-0.37%
2022/08/10	0	12.00	1	12.10	12.20	-1	159	-0.61%
2022/08/09	0	0.00	1	12.10	12.15	-1	157	-0.65%
2022/07/28	1	12.10	0	0.00	12.15	1	175	0.57%
2022/07/27	1	12.15	0	0.00	12.15	1	174	0.57%
2022/07/26	0	12.00	0	0.00	12.15	0	175	0.02%
2022/07/21	0.1	12.05	0	0.00	12.05	0.1	190	0.05%
2022/07/18	0.1	11.85	0	0.00	11.80	0.1	210	0.03%
2022/07/12	0.1	11.40	0	0.00	11.30	0.1	281	0.02%
2022/07/08	0.1	12.25	0	0.00	12.25	0.1	333	0.03%
2022/07/07	1	12.10	0	0.00	12.05	1	337	0.30%
2022/07/06	0.3	12.25	0	0.00	11.95	0.3	337	0.09%
2022/07/04	0.1	12.30	0	0.00	12.25	0.1	341	0.03%
2022/07/01	1	12.50	0	0.00	12.25	1	342	0.29%
2022/06/28	1	13.25	0	0.00	13.25	1	338	0.30%
2022/06/24	0	13.05	0	0.00	13.10	0	339	0.01%
2022/06/23	0	13.15	0	0.00	13.10	0	340	0.00%
2022/06/16	3	13.53	0	0.00	13.35	3	342	0.88%
2022/06/06	0.1	13.15	0	0.00	13.25	0.1	336	0.04%
2022/05/27	0.1	13.15	0	0.00	13.05	0.1	337	0.03%
2022/05/16	0	0.00	2.4	12.32	12.30	-2.4	328	-0.72%
2022/05/13	0.3	12.40	0	0.00	12.40	0.3	329	0.09%
2022/05/11	0.2	12.55	0	0.00	12.50	0.2	326	0.07%
2022/05/10	0.1	13.00	3	12.75	12.80	-3	321	-0.92%
2022/05/06	0.2	13.30	0	0.00	13.30	0.2	315	0.05%
2022/05/03	3	13.43	0	0.00	13.35	3	321	0.93%
2022/04/25	1	13.70	2	13.85	13.70	-1	308	-0.32%
2022/04/21	0	14.55	0	0.00	14.50	0	302	0.00%
2022/04/20	0	14.45	5.4	14.54	14.60	-5.4	298	-1.79%
2022/04/19	5.1	14.40	0.1	14.60	14.60	5	289	1.73%
2022/04/18	4	14.56	0	0.00	14.35	4	275	1.46%
2022/04/01	0	0.00	2.4	13.30	13.30	-2.4	199	-1.21%
2022/03/30	0.1	13.30	0	0.00	13.35	0.1	202	0.05%
2022/03/21	0.3	13.28	0	0.00	13.25	0.3	217	0.11%
2022/03/15	0.3	13.00	0	0.00	13.00	0.3	236	0.14%
2022/03/09	0.4	13.00	0	0.00	13.15	0.4	241	0.17%
2022/03/08	0	13.20	0	0.00	12.90	0	243	0.00%
2022/03/07	0.4	13.23	0	0.00	13.25	0.4	240	0.19%
2022/03/03	0.1	13.55	0	0.00	13.60	0.1	246	0.04%
2022/03/02	0	13.40	0	0.00	13.50	0	250	0.01%
2022/03/01	0.1	13.50	0	0.00	13.50	0.1	255	0.04%
2022/02/24	0.1	13.54	0	0.00	13.30	0.1	261	0.04%
2022/02/23	0	13.60	0	0.00	13.65	0	262	0.01%
2022/02/21	0.1	13.65	0	0.00	13.70	0.1	267	0.03%
2022/02/18	0	13.70	0.8	13.70	13.70	-0.8	272	-0.28%
2022/02/17	0.1	13.60	0	0.00	13.70	0.1	300	0.02%
2022/02/14	0.2	13.70	0	0.00	13.65	0.2	303	0.07%
2022/02/11	0	13.90	0	0.00	13.90	0	311	0.00%
2022/02/10	0.1	13.95	2.6	13.95	13.95	-2.5	313	-0.81%
2022/02/09	0	13.90	0	0.00	13.95	0	316	0.00%
2022/02/07	0	13.35	0	0.00	13.80	0	339	0.00%
2022/01/25	0.2	13.60	0	0.00	13.35	0.2	340	0.06%
2022/01/21	5	13.80	0	0.00	13.70	5	342	1.46%
2022/01/14	0.1	13.85	0	0.00	13.80	0.1	351	0.02%
2022/01/11	0	0.00	4	14.05	14.10	-4	359	-1.11%
2022/01/07	1	14.20	0	0.00	14.20	1	368	0.26%
2022/01/05	0	14.40	0	0.00	14.35	0	378	0.01%
2022/01/04	0.1	14.35	0	0.00	14.40	0.1	388	0.02%
2022/01/03	0	14.60	4	14.50	14.50	-4	392	-1.01%
2021/12/30	1	14.55	0	0.00	14.50	1	399	0.25%
2021/12/28	0.1	14.45	0	0.00	14.40	0.1	427	0.01%
2021/12/27	0	0.00	2	14.43	14.50	-2	436	-0.46%
2021/12/23	1	14.35	0	0.00	14.35	1	446	0.22%
2021/12/22	0	14.25	0	0.00	14.35	0	447	0.01%
2021/12/21	0.4	14.40	0.2	14.35	14.40	0.2	447	0.05%
2021/12/20	8	14.35	0	0.00	14.35	8	450	1.78%
2021/12/16	0	0.00	4	14.44	14.40	-4	453	-0.88%
2021/12/10	0	14.50	0	0.00	14.50	0	449	0.01%
2021/12/08	0.1	14.50	0	0.00	14.55	0.1	452	0.02%
2021/12/07	0.3	14.56	0	0.00	14.50	0.3	457	0.06%
2021/12/03	0.2	14.25	0.8	14.25	14.25	-0.7	472	-0.14%
2021/12/02	0.1	14.14	0	0.00	14.20	0.1	478	0.01%
2021/12/01	0.1	14.20	0	0.00	14.20	0.1	486	0.02%
2021/11/30	0.5	14.15	0	0.00	14.10	0.5	493	0.10%
2021/11/29	0.3	14.06	0	0.00	14.15	0.3	501	0.05%
2021/11/26	0.2	14.41	0	0.00	14.40	0.2	502	0.03%
2021/11/25	0	0.00	0.2	14.60	14.85	-0.2	511	-0.04%
2021/11/24	0.1	14.40	1.4	14.46	14.50	-1.4	516	-0.26%
2021/11/23	0	0.00	1	14.65	14.40	-1	523	-0.19%
2021/11/22	1	14.60	0	0.00	14.65	1	542	0.19%
2021/11/18	0	0.00	10	14.75	14.80	-10	1,030	-0.97%
2021/11/17	1.1	14.50	0	0.00	14.65	1.1	1,039	0.11%
2021/11/16	10.2	14.40	0	0.00	14.40	10.2	1,041	0.98%
2021/11/15	0.3	14.97	0	0.00	15.00	0.3	1,027	0.03%
2021/11/12	0	15.23	0.4	15.20	15.20	-0.4	1,036	-0.04%
2021/11/11	0.1	15.30	0	0.00	15.40	0.1	1,052	0.01%
2021/11/10	0	0.00	1	15.60	15.35	-1	1,054	-0.09%
2021/11/09	0.2	14.95	0	0.00	14.95	0.2	1,056	0.02%
2021/11/08	0	15.05	0	15.35	15.05	0	1,060	0.00%
2021/11/05	0	0.00	0.2	15.50	15.25	-0.2	1,068	-0.02%
2021/11/04	0	15.15	0.1	15.20	15.25	-0.1	1,066	-0.01%
2021/11/03	0.1	14.68	0.8	14.60	14.70	-0.7	1,060	-0.07%
2021/11/02	4	14.53	0	0.00	14.60	4	1,063	0.38%
2021/11/01	0	0.00	0.6	14.55	14.90	-0.6	1,070	-0.06%
2021/10/29	0	14.45	0	0.00	14.50	0	1,074	0.00%
2021/10/27	0	14.39	2.6	14.48	14.45	-2.6	1,093	-0.24%
2021/10/26	0.1	14.45	0	0.00	14.45	0.1	1,104	0.01%
2021/10/25	0	14.20	0.4	14.10	14.35	-0.4	1,125	-0.03%
2021/10/22	0	14.25	0.2	14.20	14.15	-0.2	1,133	-0.01%
2021/10/21	0	14.40	0	0.00	14.30	0	1,143	0.00%
2021/10/20	0.1	14.35	0	0.00	14.40	0.1	1,149	0.01%
2021/10/19	0.6	14.18	0.8	14.10	14.30	-0.2	1,165	-0.02%
2021/10/18	0	0.00	0.4	13.95	14.05	-0.4	1,186	-0.03%
2021/10/06	3	13.38	0	0.00	13.25	3	1,205	0.25%
2021/10/05	0.3	13.35	1	13.65	13.55	-0.8	1,230	-0.06%
2021/10/04	1	13.40	0	0.00	13.35	1	1,268	0.08%
2021/10/01	8	13.88	0	0.00	14.00	8	1,283	0.63%
2021/09/29	0	14.75	11	14.90	14.50	-11	1,305	-0.84%
2021/09/28	1	14.90	0.4	14.80	14.90	0.6	1,313	0.05%
2021/09/23	2	14.10	0	0.00	13.90	2	1,384	0.15%
2021/09/22	0	14.00	2	14.05	14.05	-2	1,465	-0.13%
2021/09/13	1	14.35	1	14.35	14.30	0	1,598	0.00%
2021/09/09	0	0.00	2.1	13.70	13.75	-2.1	1,658	-0.13%
2021/09/08	0	0.00	4	13.40	13.40	-4	1,690	-0.24%
2021/09/02	2	13.83	0	0.00	13.60	2	2,019	0.10%
2021/09/01	9	14.07	0	0.00	13.90	9	2,026	0.44%
2021/08/31	0.5	13.65	0	0.00	13.95	0.5	2,020	0.02%
2021/08/27	0	0.00	3	13.45	13.50	-3	2,070	-0.14%
2021/08/24	0	13.10	0	0.00	13.00	0	2,106	0.00%
2021/08/20	1.2	12.52	0	0.00	12.60	1.2	2,193	0.06%
2021/08/19	0	0.00	4.1	12.55	12.65	-4.1	2,198	-0.19%
2021/08/18	0	0.00	1	12.95	13.05	-1	2,201	-0.05%
2021/08/17	0.5	12.95	2	12.83	12.50	-1.5	2,205	-0.07%
2021/08/16	21	13.90	11	13.51	13.50	10	2,175	0.46%
2021/08/13	0.6	13.58	0	0.00	13.40	0.6	1,760	0.03%
2021/08/11	0.2	13.75	0	0.00	13.50	0.2	1,946	0.01%
2021/08/09	10	14.55	0	0.00	14.40	10	2,025	0.49%
2021/08/06	2	15.05	0	0.00	15.05	2	2,066	0.10%
2021/08/05	3	15.10	0	0.00	15.10	3	2,162	0.14%
2021/08/04	0.1	15.40	0	0.00	15.40	0.1	2,229	0.00%
2021/07/30	0	0.00	2	15.65	15.35	-2	2,489	-0.08%
2021/07/29	0	15.40	0	0.00	15.60	0	2,589	0.00%
2021/07/27	1	16.10	3	15.87	15.85	-2	2,833	-0.07%
2021/07/26	0	0.00	0.6	16.10	16.10	-0.6	2,910	-0.02%
2021/07/23	0	0.00	1	15.65	15.90	-1	3,024	-0.03%
2021/07/22	1.2	15.78	0.2	15.95	15.45	1	3,211	0.03%
2021/07/19	1	16.20	4	16.19	16.25	-3	3,603	-0.08%
2021/07/14	4	15.00	1	15.25	15.20	3	3,981	0.08%
2021/07/13	9	15.59	2	15.68	15.55	7	4,091	0.17%
2021/07/12	7	15.86	7.3	16.03	15.75	-0.3	4,213	-0.01%
2021/07/09	22	16.43	22	16.30	16.25	0	4,344	0.00%
2021/07/08	1	17.05	0	0.00	17.05	1	4,494	0.02%
2021/07/07	1	16.95	1	16.85	16.70	0	4,949	0.00%
2021/07/06	4	16.84	0	0.00	16.80	4	5,032	0.08%
2021/07/05	12	17.27	39	17.31	17.10	-27	5,103	-0.53%
2021/07/02	3	17.25	0	0.00	17.25	3	5,174	0.06%
2021/07/01	5	17.62	2	17.50	17.25	3	5,207	0.06%
2021/06/30	1	17.95	2	18.10	17.90	-1	5,214	-0.02%
2021/06/29	5.2	17.92	4	18.30	17.95	1.2	5,196	0.02%
2021/06/28	0	0.00	17	17.10	17.80	-17	5,153	-0.33%
2021/06/25	0	0.00	3	17.10	16.85	-3	5,120	-0.06%
2021/06/24	0.1	16.75	12	17.01	17.05	-11.9	5,138	-0.23%
2021/06/23	13	16.82	22	16.65	16.65	-9	5,138	-0.18%
2021/06/22	30	16.85	29	17.03	16.85	1	5,163	0.02%
2021/06/21	24	16.62	25	16.73	16.40	-1	5,185	-0.02%
2021/06/18	19	17.25	34	17.25	17.00	-15	5,292	-0.28%
2021/06/17	28	17.86	0	0.00	17.70	28	5,543	0.51%
2021/06/16	30.3	18.07	13	18.04	18.25	17.3	5,721	0.30%
2021/06/15	36	17.77	2	17.55	18.30	34	5,602	0.61%
2021/06/11	3	17.00	0	0.00	16.65	3	5,554	0.05%
2021/06/10	0	0.00	6	16.24	16.20	-6	5,516	-0.11%
2021/06/09	0	0.00	10	16.00	15.70	-10	5,506	-0.18%
2021/06/07	0.2	15.90	2	15.65	15.95	-1.8	5,561	-0.03%
2021/06/03	1	16.35	6	16.20	16.35	-5	5,631	-0.09%
2021/06/02	0	0.00	0.3	16.25	16.10	-0.3	5,646	-0.01%
2021/06/01	8	16.16	1	16.20	16.25	7	5,651	0.12%
2021/05/31	10.3	16.64	0	0.00	16.20	10.3	5,684	0.18%
2021/05/28	5	16.10	1.5	16.22	16.00	3.5	5,697	0.06%
2021/05/27	2	15.50	0	0.00	15.55	2	5,722	0.03%
2021/05/26	0	0.00	1	15.55	15.55	-1	5,742	-0.02%
2021/05/25	1	15.50	5	15.45	15.50	-4	5,781	-0.07%
2021/05/21	1	15.30	0	0.00	15.40	1	5,791	0.02%
2021/05/20	9	15.34	1	15.40	15.00	8	5,820	0.14%
2021/05/19	12	15.94	10.5	15.78	15.95	1.5	5,796	0.03%
2021/05/18	9	14.87	5	15.02	15.15	4	5,722	0.07%
2021/05/17	3	13.83	12.1	14.00	13.80	-9.1	5,750	-0.16%
2021/05/14	7	15.64	1	15.20	15.30	6	5,725	0.10%
2021/05/13	6	15.30	4	14.55	15.10	2	5,788	0.03%
2021/05/12	2	15.95	6	16.93	15.95	-4	5,692	-0.07%
2021/05/11	4	18.10	11	18.21	17.70	-7	5,624	-0.12%
2021/05/10	9.1	19.58	9.1	19.25	19.10	0	5,511	0.00%
2021/05/07	2	19.75	10	19.78	20.05	-8	5,438	-0.15%
2021/05/06	17	20.58	4	19.94	19.95	13	5,368	0.24%
2021/05/05	14	20.78	18	21.04	20.65	-4	5,263	-0.08%
2021/05/04	26.4	20.09	39	19.79	20.15	-12.7	5,150	-0.25%
2021/05/03	13	22.20	10	22.58	21.65	3	5,018	0.06%
2021/04/29	12	21.92	9.5	22.17	22.55	2.5	4,942	0.05%
2021/04/28	31.1	22.77	36	22.76	22.45	-5	4,832	-0.10%
2021/04/27	99	22.30	79	22.18	21.80	20	4,651	0.43%
2021/04/26	4	21.04	24	20.95	21.60	-20	4,464	-0.45%
2021/04/23	31	20.25	23	20.53	19.95	8	4,357	0.18%
2021/04/22	58.5	20.78	30	20.82	20.50	28.5	4,276	0.67%
2021/04/21	11	19.55	18	19.63	19.75	-7	4,032	-0.17%
2021/04/20	15.3	19.37	10	19.34	19.25	5.3	3,954	0.13%
2021/04/19	11	19.21	7	19.46	19.20	4	3,897	0.10%
2021/04/16	8	18.99	29	19.24	19.25	-21	3,795	-0.55%
2021/04/15	24	18.50	13	18.60	18.55	11	3,664	0.30%
2021/04/14	28	17.55	7	17.71	18.05	21	3,520	0.60%
2021/04/13	54	17.90	43	17.86	17.35	11	3,368	0.33%
2021/04/12	2	16.30	0.1	16.50	16.55	1.9	2,927	0.07%
2021/04/09	5	16.62	3	16.42	16.70	2	2,864	0.07%
2021/04/08	10	16.72	2	16.70	16.70	8	2,814	0.28%
2021/04/07	0.1	15.75	0	0.00	15.80	0.1	2,755	0.00%
2021/04/06	2	15.50	4	15.59	15.55	-2	2,753	-0.07%
2021/04/01	6.2	15.30	7	15.14	15.20	-0.8	2,743	-0.03%
2021/03/31	0.2	15.28	0.1	15.15	15.30	0.1	2,760	0.00%
2021/03/30	1	15.10	0	0.00	14.95	1	2,870	0.03%
2021/03/29	2	14.80	0	0.00	14.95	2	2,884	0.07%
2021/03/25	1	14.90	0	0.00	14.70	1	3,255	0.03%
2021/03/24	16	14.76	0	0.00	14.70	16	3,505	0.46%
2021/03/23	20.1	15.17	6	15.15	14.95	14.1	3,467	0.41%
2021/03/22	16.6	16.75	5	16.55	16.15	11.6	3,367	0.34%
2021/03/19	0	0.00	5.2	15.71	16.15	-5.2	3,085	-0.17%
2021/03/11	0	0.00	1	14.45	14.45	-1	2,888	-0.03%
2021/03/10	1	14.20	0	0.00	14.20	1	2,882	0.03%
2021/03/05	0	0.00	1	13.80	13.60	-1	3,066	-0.03%
2021/03/04	0	0.00	2	14.30	13.90	-2	3,212	-0.06%
2021/03/02	0	0.00	2	13.95	13.55	-2	3,233	-0.06%
2021/02/26	0	0.00	1	13.65	13.50	-1	3,222	-0.03%
2021/02/25	0	0.00	0.3	13.35	13.45	-0.3	3,205	-0.01%
2021/02/24	0	0.00	1	13.20	13.10	-1	3,203	-0.03%
2021/02/23	1	13.25	0	0.00	13.25	1	3,195	0.03%
2021/02/18	0	0.00	3	13.00	13.00	-3	3,167	-0.09%
2021/02/04	0	0.00	3	11.33	11.70	-3	3,057	-0.10%
2021/02/02	0	0.00	1	11.05	11.05	-1	3,239	-0.03%
2021/01/28	1	10.80	0	0.00	10.95	1	3,429	0.03%
2021/01/26	0	0.00	2	11.30	11.00	-2	3,527	-0.06%
2021/01/22	0	0.00	1	10.90	10.95	-1	3,631	-0.03%
2021/01/20	0	0.00	2	11.00	10.80	-2	3,801	-0.05%
2021/01/19	1	11.35	1	11.50	11.35	0	3,858	0.00%
2021/01/18	0	0.00	2	10.95	11.30	-2	4,146	-0.05%
2021/01/14	0	0.00	1	11.95	11.85	-1	4,188	-0.02%
2021/01/13	1	11.75	5	11.85	11.80	-4	4,229	-0.09%
2021/01/12	1.1	11.80	1	11.75	11.70	0.1	4,381	0.00%
2021/01/11	1	12.30	3	12.18	12.35	-2	4,440	-0.05%
2021/01/08	2	13.00	0	0.00	12.70	2	4,476	0.04%
2021/01/07	2	12.90	2	12.85	12.85	0	4,576	0.00%
2021/01/06	1.2	12.61	0	0.00	12.60	1.2	4,665	0.03%
2021/01/05	1	13.30	0	0.00	13.30	1	4,633	0.02%
2021/01/04	1	13.50	2	13.55	13.45	-1	4,628	-0.02%
2020/12/30	1	13.30	63	13.30	13.40	-62	4,562	-1.36%
2020/12/29	1.1	13.52	0	0.00	13.30	1.1	4,537	0.02%
2020/12/28	3	13.43	2	13.43	13.40	1	4,491	0.02%
2020/12/25	7	13.93	0	0.00	13.60	7	4,458	0.16%
2020/12/24	66	13.86	22	13.83	13.60	44	4,406	1.00%
2020/12/23	16	12.94	0	0.00	13.00	16	4,258	0.38%
2020/12/22	10	13.34	5	13.35	12.70	5	4,232	0.12%
2020/12/21	20.1	13.97	25	14.23	13.95	-5	4,085	-0.12%
2020/12/18	14	13.98	6	13.72	14.00	8	3,829	0.21%
2020/12/16	0	0.00	1	12.75	12.70	-1	3,535	-0.03%
2020/12/15	0	0.00	2	12.30	12.25	-2	3,557	-0.06%
2020/12/10	2	12.25	0	0.00	12.20	2	3,530	0.06%
2020/12/09	2	12.35	1	12.25	12.30	1	3,520	0.03%
2020/12/07	2	12.65	0	0.00	12.65	2	3,516	0.06%
2020/12/03	0	0.00	1	13.30	12.80	-1	3,559	-0.03%
2020/12/02	1	13.15	2	13.15	13.10	-1	3,550	-0.03%
2020/12/01	11	13.86	10	14.00	13.30	1	3,494	0.03%
2020/11/30	16	13.67	21	13.77	13.85	-5	3,306	-0.15%
2020/11/26	1	12.10	7	12.10	12.25	-6	3,087	-0.19%
2020/11/24	1	11.75	0	0.00	11.65	1	2,989	0.03%
2020/11/20	1	11.40	0	0.00	11.45	1	2,990	0.03%
2020/11/18	0	0.00	1	11.50	11.55	-1	2,968	-0.03%
2020/11/13	1	11.20	0	0.00	11.25	1	2,991	0.03%
2020/11/11	0.1	10.50	0	0.00	10.95	0.1	3,011	0.00%
2020/11/09	1	11.50	5	11.83	11.50	-4	2,722	-0.15%
2020/11/06	28.1	12.09	23	11.79	11.80	5.1	2,685	0.19%
2020/11/02	7	11.79	0	0.00	11.80	7	2,423	0.29%
2020/10/30	6	12.09	10	12.23	12.15	-4	2,370	-0.17%
2020/10/28	15	12.30	29	12.20	12.10	-14	2,197	-0.64%
2020/10/27	3	11.95	12	11.79	12.00	-9	2,111	-0.43%
2020/10/26	27	12.16	15	12.42	11.90	12	2,034	0.59%
2020/10/23	5	10.85	0	0.00	11.50	5	1,735	0.29%
2020/10/22	2	11.10	5	11.13	10.95	-3	1,670	-0.18%
2020/10/21	1	11.10	1	10.95	11.05	0	1,645	0.00%
2020/10/20	20	11.38	1	11.75	11.10	19	1,598	1.19%
2020/10/19	0	0.00	4	11.29	11.25	-4	1,435	-0.28%
2020/10/16	2	10.85	0	0.00	10.90	2	1,345	0.15%
2020/10/15	13	11.12	0	0.00	11.15	13	1,280	1.01%
2020/10/14	6	10.67	0	0.00	10.60	6	1,165	0.52%
2020/09/30	0	0.00	1	9.24	9.22	-1	1,026	-0.10%
2020/09/24	0	0.00	1	9.58	9.37	-1	1,027	-0.10%
2020/09/18	2	10.18	1	10.15	9.97	1	995	0.10%
2020/09/09	1	10.20	1	10.10	9.96	0	845	0.00%
2020/09/01	0	0.00	0.1	9.30	9.32	-0.1	603	-0.02%
2020/08/18	0	0.00	0.5	9.46	9.50	-0.5	369	-0.12%
2020/05/07	0.1	7.76	0	0.00	7.80	0.1	227	0.05%
2020/02/13	0.2	8.63	0	0.00	8.66	0.2	375	0.05%
2019/12/20	0.1	9.40	0	0.00	9.46	0.1	347	0.03%
2019/12/10	0	0.00	1	9.89	9.63	-1	298	-0.33%
2019/12/06	0.1	8.61	0	0.00	8.66	0.1	190	0.05%
2019/11/25	0.1	8.60	0	0.00	8.68	0.1	190	0.05%
2018/11/22	1	8.92	0	0.00	8.86	1	230	0.43%
2018/04/10	0	0.00	6	11.55	10.45	-6	1,405	-0.43%
2018/04/03	0	0.00	1	9.62	9.57	-1	800	-0.12%
2018/04/02	3	9.43	0	0.00	9.43	3	802	0.37%
2018/03/30	1	9.22	0	0.00	9.25	1	774	0.13%
2018/01/31	1	9.77	1	9.92	9.88	0	735	0.00%
2018/01/12	1	9.97	0	0.00	9.99	1	600	0.17%
2018/01/11	1	9.92	0	0.00	9.87	1	576	0.17%