正德 (2641)-元大-左營券商分點個股進出

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

正德

(2641)

可現股當沖

股價
20.55
漲跌
▼0.40
漲幅
-1.91%
成交量
2,692張
產業
上櫃航運類股
297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

正德 (2641)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/23	1.8	20.60	1	20.60	20.55	0.8	5,732	0.01%
2024/05/22	1.2	21.03	2	20.85	20.95	-0.8	5,743	-0.01%
2024/05/21	0.6	20.84	0	0.00	20.70	0.6	5,776	0.01%
2024/05/20	11.4	21.10	0	0.00	21.10	11.4	5,843	0.20%
2024/05/17	1	21.35	8	21.47	21.45	-7	5,872	-0.12%
2024/05/16	1	21.55	4.8	21.73	21.90	-3.8	5,806	-0.07%
2024/05/15	8.8	21.41	0	0.00	21.40	8.8	5,701	0.15%
2024/05/14	14.2	21.97	3	22.12	21.85	11.2	5,556	0.20%
2024/05/13	37.6	22.36	22	22.77	22.05	15.6	5,297	0.29%
2024/05/10	26	21.92	49.7	21.88	22.05	-23.7	4,686	-0.50%
2024/05/09	4.1	21.02	27	21.05	21.10	-22.9	4,273	-0.54%
2024/05/08	51	20.99	10	21.79	20.65	41	4,112	1.00%
2024/05/07	2	20.68	0	0.00	20.75	2	3,578	0.06%
2024/05/06	6	20.30	0	0.00	20.25	6	3,489	0.17%
2024/05/03	0	0.00	3	20.48	20.45	-3	3,476	-0.09%
2024/05/02	3	20.55	0	0.00	20.45	3	3,462	0.09%
2024/04/30	3	19.95	0	0.00	19.95	3	3,371	0.09%
2024/04/29	11	20.21	1	20.55	20.25	10	3,376	0.30%
2024/04/26	1	20.30	4	20.03	20.15	-3	3,322	-0.09%
2024/04/25	2	19.75	1	19.90	19.75	1	3,276	0.03%
2024/04/24	0	0.00	3	19.95	19.90	-3	3,306	-0.09%
2024/04/23	1	19.85	32	19.83	19.85	-31	3,329	-0.93%
2024/04/22	2	19.85	1	20.25	19.75	1	3,347	0.03%
2024/04/19	2	20.13	2.1	20.28	19.90	-0.1	3,289	0.00%
2024/04/18	1	19.60	10	19.65	19.60	-9	3,218	-0.28%
2024/04/17	2	19.85	0	0.00	19.65	2	3,250	0.06%
2024/04/16	12.1	19.49	0	0.00	19.45	12.1	3,365	0.36%
2024/04/15	2	20.20	0.3	20.23	20.15	1.7	3,481	0.05%
2024/04/12	1	19.85	0.1	20.05	20.10	0.9	3,549	0.03%
2024/04/11	0	0.00	0.5	19.94	19.80	-0.5	3,776	-0.01%
2024/04/03	2.3	19.04	1	19.05	19.00	1.3	4,768	0.03%
2024/04/02	1.2	19.27	2	19.35	19.20	-0.8	4,798	-0.02%
2024/04/01	1.1	19.61	3	19.57	19.60	-1.9	4,863	-0.04%
2024/03/29	12.1	19.77	4	19.65	19.65	8.1	4,960	0.16%
2024/03/28	11.1	19.87	0	0.00	19.80	11.1	5,149	0.21%
2024/03/27	6	20.00	0	0.00	20.10	6	5,338	0.11%
2024/03/26	0.1	20.04	1	19.85	19.85	-0.9	5,781	-0.02%
2024/03/22	0	0.00	1	20.45	20.65	-1	5,877	-0.02%
2024/03/21	2	20.78	0	0.00	20.70	2	6,049	0.03%
2024/03/20	0	0.00	4	20.85	20.75	-4	6,123	-0.07%
2024/03/19	5	20.89	14.2	20.86	21.05	-9.2	6,302	-0.15%
2024/03/18	0	19.75	0	0.00	20.15	0	6,298	0.00%
2024/03/15	21	20.14	0	0.00	19.70	21	6,486	0.32%
2024/03/14	0	20.20	0	0.00	20.30	0	6,616	0.00%
2024/03/13	21	20.51	0	0.00	20.30	21	6,903	0.30%
2024/03/12	22	20.77	0	0.00	20.80	22	7,241	0.30%
2024/03/11	0	0.00	3	20.65	20.75	-3	7,763	-0.04%
2024/03/08	0	20.50	1	20.15	20.10	-1	9,505	-0.01%
2024/03/07	1	20.74	63	20.41	20.35	-62	9,975	-0.62%
2024/03/06	2	21.13	10	20.97	20.90	-8	10,502	-0.08%
2024/03/05	7	21.41	1	21.20	21.20	6	10,546	0.06%
2024/03/04	3	21.05	0	21.10	21.15	3	10,542	0.03%
2024/03/01	1	20.75	0	0.00	20.80	1	10,817	0.01%
2024/02/29	0	0.00	2.1	20.90	20.85	-2.1	10,876	-0.02%
2024/02/27	1	20.45	4	20.38	20.30	-3	10,804	-0.03%
2024/02/26	11	20.75	10.2	20.69	20.70	0.8	10,769	0.01%
2024/02/23	5	20.44	2	20.35	20.40	3	10,741	0.03%
2024/02/22	23	20.78	1	20.75	20.60	22	10,716	0.21%
2024/02/21	5	20.61	3.1	20.66	20.65	1.9	10,666	0.02%
2024/02/20	10	20.09	0.1	20.05	20.20	9.9	10,585	0.09%
2024/02/19	2	19.55	0	0.00	19.75	2	10,538	0.02%
2024/02/15	1	19.10	0	0.00	19.30	1	10,507	0.01%
2024/02/05	0	0.00	1	19.00	18.90	-1	10,490	-0.01%
2024/02/02	5.1	19.20	1	19.15	19.10	4.1	10,479	0.04%
2024/02/01	12	19.58	0	0.00	19.55	12	10,470	0.11%
2024/01/31	0.2	19.44	0	0.00	19.25	0.2	10,442	0.00%
2024/01/30	0.1	19.82	0	0.00	19.60	0.1	10,407	0.00%
2024/01/29	0.1	20.05	1	20.05	20.05	-1	10,376	-0.01%
2024/01/26	1	19.85	0	0.00	19.90	1	10,367	0.01%
2024/01/25	0	0.00	6	20.18	20.05	-6	10,347	-0.06%
2024/01/24	4	20.55	0	0.00	20.35	4	10,324	0.04%
2024/01/23	14	20.49	0	0.00	20.45	14	10,295	0.14%
2024/01/22	0	20.37	0	0.00	20.65	0	10,280	0.00%
2024/01/18	0	20.30	2	20.15	20.30	-2	10,210	-0.02%
2024/01/17	0.1	20.05	0	0.00	20.05	0.1	10,185	0.00%
2024/01/16	1	20.26	7	20.42	20.30	-6	10,140	-0.06%
2024/01/15	3	20.88	0	0.00	20.70	3	10,114	0.03%
2024/01/12	3	20.62	3	20.43	20.50	0	10,090	0.00%
2024/01/11	2	20.35	0	0.00	20.35	2	10,132	0.02%
2024/01/10	5.7	20.13	2	20.10	20.20	3.7	10,106	0.04%
2024/01/09	0.1	20.80	1	20.95	20.90	-0.9	9,992	-0.01%
2024/01/08	4	22.05	5	21.95	21.90	-1	9,864	-0.01%
2024/01/05	10	22.00	3	22.30	22.35	7	9,784	0.07%
2024/01/04	22	22.30	10	22.36	22.10	12	9,533	0.13%
2024/01/03	8	21.76	2	21.85	21.85	6	8,980	0.07%
2024/01/02	4	21.83	2.1	21.58	21.35	1.9	8,884	0.02%
2023/12/28	0	0.00	10	21.00	20.90	-10	8,674	-0.12%
2023/12/27	3	21.55	2	21.40	21.35	1	8,633	0.01%
2023/12/26	2	21.15	1	21.10	21.40	1	8,569	0.01%
2023/12/25	3.1	20.99	6	20.95	20.75	-2.9	8,512	-0.03%
2023/12/22	5	21.81	7	21.80	21.70	-2	8,419	-0.02%
2023/12/21	21	21.79	15.1	21.90	22.05	6	8,244	0.07%
2023/12/20	1	21.10	1	21.10	21.10	0	7,851	0.00%
2023/12/19	5.5	20.90	8	20.99	20.90	-2.5	7,959	-0.03%
2023/12/18	9	21.08	2	21.20	21.15	7	8,042	0.09%
2023/12/15	0	21.10	4	20.84	20.70	-4	8,243	-0.05%
2023/12/14	13.1	21.24	2	20.98	20.75	11.1	8,290	0.13%
2023/12/13	19	21.84	21	21.85	21.60	-2	8,142	-0.02%
2023/12/12	17.1	21.83	23	21.68	21.50	-6	8,381	-0.07%
2023/12/11	15	21.82	4	21.80	21.90	11	8,306	0.13%
2023/12/08	8	22.27	86	21.89	21.75	-78	8,115	-0.96%
2023/12/07	18.2	22.21	24	22.21	22.15	-5.9	7,802	-0.07%
2023/12/06	41	22.94	25	22.98	22.90	16	7,432	0.22%
2023/12/05	104	23.56	53.1	23.52	23.00	51	6,875	0.74%	大買/
2023/12/04	28	21.94	19	22.04	22.10	9	5,151	0.17%
2023/12/01	7.1	19.61	25.1	19.69	20.10	-18	4,608	-0.39%
2023/11/30	10	18.40	5	18.70	18.30	5	4,029	0.12%
2023/11/29	0	0.00	4	18.23	18.15	-4	3,949	-0.10%
2023/11/28	23	18.58	35	18.60	18.45	-12	3,888	-0.31%
2023/11/27	2	18.08	1.1	18.25	17.75	0.9	3,564	0.02%
2023/11/23	0	0.00	2	17.55	17.30	-2	3,459	-0.06%
2023/11/22	1	17.45	2	17.55	17.45	-1	3,462	-0.03%
2023/11/20	2	17.35	1	17.40	17.40	1	3,473	0.03%
2023/11/17	1	17.45	0	0.00	17.55	1	3,483	0.03%
2023/11/03	0	0.00	8	16.15	16.30	-8	3,552	-0.23%
2023/11/01	4	15.85	0	0.00	15.80	4	3,537	0.11%
2023/10/30	0	0.00	3	16.12	16.20	-3	3,516	-0.09%
2023/10/27	0	0.00	4	16.46	16.35	-4	3,501	-0.11%
2023/10/26	1	16.40	2	16.45	16.35	-1	3,502	-0.03%
2023/10/25	1	16.45	2	16.68	16.65	-1	3,518	-0.03%
2023/10/24	3	16.35	5	16.37	16.50	-2	3,518	-0.06%
2023/10/23	1	16.35	1	16.35	16.30	0	3,507	0.00%
2023/10/20	2	16.60	2	16.73	16.70	0	3,500	0.00%
2023/10/19	6	16.98	6	17.02	17.15	0	3,475	0.00%
2023/10/18	4	16.45	0	0.00	16.45	4	3,383	0.12%
2023/10/17	1.2	16.66	0	0.00	16.30	1.2	3,358	0.03%
2023/10/16	0	0.00	4	16.90	16.70	-4	3,337	-0.12%
2023/10/13	4	17.18	0	0.00	17.10	4	3,311	0.12%
2023/10/12	2	17.40	4	17.28	17.45	-2	3,289	-0.06%
2023/10/11	5	17.77	7	17.74	17.35	-2	3,285	-0.06%
2023/10/06	12	17.83	10	17.81	17.75	2	3,249	0.06%
2023/10/04	2	17.08	3	17.03	17.00	-1	3,117	-0.03%
2023/10/03	1	17.15	4	17.15	17.05	-3	3,113	-0.10%
2023/10/02	1	17.25	3	17.35	17.20	-2	3,099	-0.06%
2023/09/28	4	17.78	3	17.62	17.60	1	3,061	0.03%
2023/09/27	5	17.85	5	17.79	17.70	0	3,021	0.00%
2023/09/26	5	17.38	7	17.21	17.25	-2	2,978	-0.07%
2023/09/25	2	17.68	7	17.53	17.50	-5	2,995	-0.17%
2023/09/22	18	17.70	16	17.74	17.80	2	2,953	0.07%
2023/09/21	10	18.13	7	18.29	18.20	3	2,788	0.11%
2023/09/20	41	18.45	19.4	18.11	18.25	21.6	2,606	0.83%
2023/09/19	15	17.54	6.1	17.67	17.40	8.9	2,207	0.40%
2023/09/18	1	17.10	5.2	17.16	17.15	-4.2	2,067	-0.20%
2023/09/15	71	17.26	37.2	17.29	17.25	33.8	1,984	1.70%
2023/09/14	14	16.37	16	16.25	16.25	-2	1,588	-0.13%
2023/09/13	1	15.25	3	15.40	15.45	-2	1,465	-0.14%
2023/09/12	1	15.25	0	0.00	15.25	1	1,480	0.07%
2023/09/11	3	15.30	1	15.45	15.25	2	1,486	0.13%
2023/09/08	2.9	15.57	7	15.66	15.40	-4.1	1,492	-0.28%
2023/09/07	4	15.40	1	15.40	15.35	3	1,479	0.20%
2023/09/06	3	15.62	0	0.00	15.55	3	1,420	0.21%
2023/09/05	1	15.75	2	15.93	15.75	-1	1,422	-0.07%
2023/09/04	0	0.00	3	15.85	15.85	-3	1,444	-0.21%
2023/09/01	0	0.00	1	15.65	15.65	-1	1,441	-0.07%
2023/08/31	0	0.00	8	15.61	15.70	-8	1,443	-0.55%
2023/08/30	1	15.30	4	15.48	15.40	-3	1,423	-0.21%
2023/08/29	2	15.40	8	15.36	15.40	-6	1,416	-0.42%
2023/08/28	6	15.15	0	0.00	15.10	6	1,410	0.43%
2023/08/25	6	15.37	7	15.34	15.30	-1	1,401	-0.07%
2023/08/24	11	15.41	2	15.35	15.35	9	1,392	0.65%
2023/08/23	11.1	15.84	5	16.11	15.70	6.1	1,366	0.45%
2023/08/22	15.1	16.04	7	16.18	15.90	8.1	1,351	0.60%
2023/08/21	17	16.27	1	16.30	16.30	16	1,332	1.20%
2023/08/18	37	16.76	10	16.79	16.85	27	1,276	2.11%
2023/08/17	1	15.85	0	0.00	15.75	1	1,127	0.09%
2023/08/16	0	0.00	2	15.10	15.35	-2	1,128	-0.18%
2023/08/15	2	15.25	0	0.00	15.40	2	1,132	0.18%
2023/08/14	0	0.00	1	15.40	15.25	-1	1,137	-0.09%
2023/08/11	2	15.83	0	0.00	15.80	2	1,138	0.18%
2023/08/10	1	16.00	3.3	16.04	16.00	-2.3	1,133	-0.20%
2023/08/09	2	16.25	0	0.00	16.25	2	1,125	0.18%
2023/08/08	3	16.42	2	16.50	16.40	1	1,134	0.09%
2023/07/31	0.1	16.58	3	16.55	16.45	-3	1,168	-0.25%
2023/07/28	3	17.05	3.7	16.98	16.75	-0.7	1,160	-0.06%
2023/07/27	0	0.00	1.3	16.65	16.60	-1.3	1,138	-0.11%
2023/07/26	0	0.00	32	16.15	16.05	-32	1,137	-2.81%
2023/07/25	0	0.00	1	15.80	16.00	-1	1,161	-0.09%
2023/07/24	1	16.05	0	0.00	15.85	1	1,160	0.09%
2023/07/21	0.1	16.40	0	0.00	16.35	0.1	1,164	0.01%
2023/07/20	0	0.00	1	16.35	16.45	-1	1,178	-0.08%
2023/07/18	0	0.00	2	16.40	16.35	-2	1,213	-0.16%
2023/07/17	0	0.00	0.9	16.55	16.50	-0.9	1,232	-0.07%
2023/07/14	0	0.00	2.1	16.45	16.35	-2.1	1,244	-0.17%
2023/07/13	1.1	16.30	1	16.63	16.20	0.1	1,259	0.00%
2023/07/12	1	16.75	2	17.00	16.80	-1	1,253	-0.08%
2023/07/11	0	17.30	0	0.00	17.20	0	1,252	0.00%
2023/07/07	0	0.00	2	17.55	17.65	-2	1,272	-0.16%
2023/07/06	0	0.00	4	17.83	17.80	-4	1,284	-0.31%
2023/07/05	0	0.00	8	18.03	17.90	-8	1,318	-0.61%
2023/07/04	0	0.00	10	18.35	18.20	-10	1,366	-0.73%
2023/07/03	3	18.05	0	0.00	18.10	3	1,364	0.22%
2023/06/30	5	17.70	2	17.50	17.65	3	1,322	0.23%
2023/06/29	1	17.40	1	17.40	17.40	0	1,328	0.00%
2023/06/28	0.1	17.55	0	0.00	17.55	0.1	1,356	0.00%
2023/06/27	2	17.75	0	0.00	17.60	2	1,382	0.14%
2023/06/26	1	17.70	0	0.00	17.70	1	1,416	0.07%
2023/06/21	0.1	17.70	1	17.65	17.65	-0.9	1,444	-0.06%
2023/06/20	0	0.00	5	17.76	17.70	-5	1,535	-0.33%
2023/06/19	0	0.00	9	17.87	17.80	-9	1,564	-0.58%
2023/06/16	7	18.09	0	0.00	18.00	7	1,602	0.44%
2023/06/15	10	17.95	9	17.93	17.95	1	1,623	0.06%
2023/06/14	0	0.00	11	17.93	17.95	-11	1,693	-0.65%
2023/06/13	11.1	17.75	5	17.73	17.70	6.1	1,788	0.34%
2023/06/12	0.1	18.00	9	17.88	17.80	-9	1,911	-0.47%
2023/06/09	3	18.35	0	0.00	18.10	3	2,007	0.15%
2023/06/08	6	18.20	20	18.16	18.10	-14	2,137	-0.65%
2023/06/07	22	17.92	3	18.00	17.85	19	2,490	0.76%
2023/06/06	7	17.89	2	17.90	17.80	5	2,729	0.18%
2023/06/05	2	17.85	0.2	17.70	17.80	1.8	2,829	0.06%
2023/06/02	0	0.00	20	17.62	17.65	-20	2,952	-0.68%
2023/05/31	0.1	17.80	2	17.70	17.70	-1.9	3,567	-0.05%
2023/05/30	0.1	17.80	3	17.67	17.65	-3	3,974	-0.07%
2023/05/29	0	0.00	2	17.80	17.80	-2	4,304	-0.05%
2023/05/26	0	17.80	7	17.71	17.75	-7	4,777	-0.15%
2023/05/25	2	18.00	3	18.00	17.95	-1	4,944	-0.02%
2023/05/24	2.1	18.40	0	0.00	18.30	2.1	4,978	0.04%
2023/05/23	1	18.50	0	0.00	18.40	1	5,015	0.02%
2023/05/22	3	18.20	0	0.00	18.55	3	5,020	0.06%
2023/05/19	6	18.10	1	18.10	18.15	5	5,007	0.10%
2023/05/18	2	18.30	0	0.00	18.10	2	5,011	0.04%
2023/05/16	0.1	18.15	0	0.00	18.20	0.1	5,019	0.00%
2023/05/15	0	18.10	0	0.00	18.10	0	5,055	0.00%
2023/05/12	0	18.15	1	18.10	18.15	-1	5,067	-0.02%
2023/05/11	1	18.69	0	0.00	18.20	1	5,064	0.02%
2023/05/08	0	0.00	1	18.70	18.55	-1	5,055	-0.02%
2023/05/05	1	18.90	1	18.85	18.85	0	5,083	0.00%
2023/05/02	0	18.85	0	0.00	18.95	0	5,119	0.00%
2023/04/27	0	0.00	2	18.30	18.25	-2	5,098	-0.04%
2023/04/26	2	18.30	0	0.00	18.30	2	5,099	0.04%
2023/04/24	0	0.00	3	18.75	18.75	-3	5,089	-0.06%
2023/04/21	7	19.06	5	19.01	18.85	2	5,099	0.04%
2023/04/20	3	19.52	0	0.00	19.40	3	5,081	0.06%
2023/04/18	0	19.95	6	19.98	19.80	-6	5,073	-0.12%
2023/04/17	4	20.15	0	0.00	20.15	4	5,062	0.08%
2023/04/14	3	20.05	0	0.00	20.00	3	5,076	0.06%
2023/04/13	1.1	19.86	0	0.00	19.85	1.1	5,060	0.02%
2023/04/12	2	20.00	0	0.00	19.95	2	5,070	0.04%
2023/04/11	0	0.00	2	20.20	20.10	-2	5,081	-0.04%
2023/04/10	1	20.20	0	0.00	20.15	1	5,098	0.02%
2023/04/07	1	20.30	3	20.20	20.40	-2	5,159	-0.04%
2023/04/06	2	20.20	27	19.86	20.10	-25	5,278	-0.47%
2023/03/31	1	19.50	3	19.50	19.50	-2	5,464	-0.04%
2023/03/30	0	19.50	10	19.50	19.50	-10	6,136	-0.16%
2023/03/29	1	20.95	1	20.70	20.80	0	6,237	0.00%
2023/03/28	40	20.99	0	0.00	20.90	40	6,335	0.63%
2023/03/27	6	20.98	94	21.22	21.15	-88	6,375	-1.38%
2023/03/24	45	20.92	16	20.90	20.95	29	6,459	0.45%
2023/03/23	1	21.20	1	21.00	20.90	0	6,468	0.00%
2023/03/22	4	21.64	2	21.60	21.55	2	6,403	0.03%
2023/03/21	1	21.60	0	0.00	21.55	1	6,383	0.02%
2023/03/20	0	21.60	1	21.60	21.55	-1	6,354	-0.02%
2023/03/16	1	21.60	3	21.35	21.35	-2	6,262	-0.03%
2023/03/15	0	21.87	2	21.65	21.50	-2	6,172	-0.03%
2023/03/14	8	21.61	1	21.55	21.75	7	6,067	0.12%
2023/03/13	0	0.00	2	21.70	21.70	-2	5,981	-0.03%
2023/03/10	10.1	22.22	14	22.40	22.10	-4	5,862	-0.07%
2023/03/09	3.1	21.97	12	22.10	22.05	-8.9	5,560	-0.16%
2023/03/08	1	21.70	21	21.59	21.70	-20	5,363	-0.37%
2023/03/07	1	21.40	7	21.62	21.75	-6	5,284	-0.11%
2023/03/06	10	21.40	38	21.61	21.65	-28	5,180	-0.54%
2023/03/03	48	20.84	28	21.03	21.05	20	4,936	0.41%
2023/03/02	12	20.65	14	20.76	20.80	-2	4,655	-0.04%
2023/03/01	1	20.30	13	19.99	20.20	-12	4,290	-0.28%
2023/02/24	45	19.97	8	19.78	19.75	37	3,972	0.93%
2023/02/23	3	18.90	8	18.91	18.80	-5	3,507	-0.14%
2023/02/22	0	0.00	6	18.09	18.05	-6	3,349	-0.18%
2023/02/21	10	18.00	9	17.93	18.05	1	3,325	0.03%
2023/02/20	1	17.55	0	0.00	17.60	1	3,376	0.03%
2023/02/17	1	17.50	0	0.00	17.50	1	3,416	0.03%
2023/02/16	8	17.52	0	0.00	17.50	8	3,481	0.23%
2023/02/15	8	17.44	0	0.00	17.40	8	3,531	0.23%
2023/02/13	0	0.00	3	17.55	17.30	-3	3,627	-0.08%
2023/02/10	0	0.00	8	17.94	17.85	-8	3,797	-0.21%
2023/02/09	1	18.15	2	18.20	18.10	-1	3,862	-0.03%
2023/02/08	0	0.00	5	18.13	18.15	-5	3,888	-0.13%
2023/02/07	2	18.15	0	0.00	18.15	2	3,886	0.05%
2023/02/06	2	18.15	1	18.15	18.10	1	3,914	0.03%
2023/02/03	13	18.42	0	0.00	18.30	13	3,914	0.33%
2023/02/02	5	18.25	0	0.00	18.40	5	3,892	0.13%
2023/02/01	0	0.00	2	18.30	18.20	-2	3,878	-0.05%
2023/01/31	2	18.10	0	0.00	18.20	2	3,871	0.05%
2023/01/30	6	17.95	0	0.00	18.05	6	3,881	0.15%
2023/01/17	0	0.00	3	17.85	17.90	-3	3,880	-0.08%
2023/01/16	0	0.00	6	17.60	17.60	-6	3,896	-0.15%
2023/01/13	1	17.95	0	0.00	17.75	1	3,905	0.03%
2023/01/12	3	18.05	0	0.00	17.85	3	3,916	0.08%
2023/01/11	3	18.13	0	0.00	18.05	3	3,913	0.08%
2023/01/10	5	18.15	0	0.00	18.00	5	3,909	0.13%
2023/01/06	0	0.00	7	18.09	18.05	-7	3,944	-0.18%
2023/01/05	1	18.20	0	0.00	18.10	1	3,991	0.03%
2023/01/04	1	18.25	1	18.20	18.10	0	3,991	0.00%
2023/01/03	1	18.65	2	18.50	18.55	-1	3,981	-0.03%
2022/12/30	3	18.75	4	18.85	18.70	-1	4,010	-0.02%
2022/12/29	0	0.00	2	18.60	18.55	-2	4,018	-0.05%
2022/12/28	5	18.79	2	18.93	18.60	3	4,040	0.07%
2022/12/27	1	19.45	2	18.85	19.00	-1	4,072	-0.02%
2022/12/26	25	19.60	27	19.25	19.25	-2	4,017	-0.05%
2022/12/23	36	19.80	26	20.10	20.10	10	3,879	0.26%
2022/12/22	8	20.01	11.2	19.97	20.00	-3.2	3,675	-0.09%
2022/12/21	11	18.60	3	18.77	18.85	8	3,074	0.26%
2022/12/20	7	18.23	2	18.15	18.05	5	2,964	0.17%
2022/12/19	4	18.05	0	0.00	17.95	4	2,892	0.14%
2022/12/16	29	18.00	8	18.22	18.20	21	2,863	0.73%
2022/12/15	3	17.75	2	18.00	17.95	1	2,802	0.04%
2022/12/14	2	17.65	0	0.00	17.50	2	2,853	0.07%
2022/12/13	0	0.00	2	17.90	17.85	-2	2,843	-0.07%
2022/12/12	13	17.78	0	0.00	17.70	13	2,866	0.45%
2022/12/09	20	18.10	0	0.00	18.15	20	2,888	0.69%
2022/12/06	0	0.00	8	18.05	17.85	-8	3,034	-0.26%
2022/12/01	5	18.50	0	0.00	18.45	5	3,063	0.16%
2022/11/30	3	18.40	2	18.28	18.25	1	3,197	0.03%
2022/11/25	3	18.15	1	18.40	18.10	2	3,175	0.06%
2022/11/23	1	17.85	0	0.00	18.10	1	3,101	0.03%
2022/11/22	0	0.00	1	17.70	17.65	-1	3,085	-0.03%
2022/11/21	0	0.00	2	17.70	17.65	-2	3,089	-0.06%
2022/11/18	0	0.00	1	17.65	17.60	-1	3,090	-0.03%
2022/11/17	3	18.07	0	0.00	17.95	3	3,078	0.10%
2022/11/16	2	17.98	0	0.00	17.90	2	3,076	0.07%
2022/11/14	0	0.00	7	17.87	17.80	-7	3,031	-0.23%
2022/11/11	0	0.00	1	17.90	17.35	-1	3,064	-0.03%
2022/11/10	1	17.45	0	0.00	17.40	1	3,050	0.03%
2022/11/08	11	17.55	3	17.57	17.50	8	3,046	0.26%
2022/11/04	0	0.00	5	14.82	15.00	-5	2,991	-0.17%
2022/11/03	2	14.60	0	0.00	14.60	2	3,023	0.07%
2022/11/02	0	0.00	4	14.88	14.80	-4	3,047	-0.13%
2022/11/01	3	14.45	0	0.00	14.50	3	3,050	0.10%
2022/10/31	0	0.00	10	14.44	14.45	-10	3,061	-0.33%
2022/10/28	4	14.56	2	15.05	14.55	2	3,067	0.07%
2022/10/27	0	0.00	1	14.85	14.95	-1	3,075	-0.03%
2022/10/26	1	14.75	2	14.85	14.75	-1	3,088	-0.03%
2022/10/25	2	14.90	1	15.25	14.90	1	3,109	0.03%
2022/10/24	2	15.13	5	15.23	15.05	-3	3,133	-0.10%
2022/10/20	5	14.96	0	0.00	15.00	5	3,141	0.16%
2022/10/19	0	0.00	3	15.53	15.50	-3	3,139	-0.10%
2022/10/18	1	15.45	1	15.45	15.45	0	3,149	0.00%
2022/10/17	3	14.67	4	15.15	15.15	-1	3,188	-0.03%
2022/10/14	3	15.28	3	15.33	15.50	0	3,336	0.00%
2022/10/13	11	15.53	13	15.05	14.55	-2	3,363	-0.06%
2022/10/12	2	16.13	1	16.15	16.10	1	3,388	0.03%
2022/10/11	3	16.58	0	0.00	16.50	3	3,391	0.09%
2022/10/07	1	17.60	0	0.00	17.60	1	3,382	0.03%
2022/10/04	0	0.00	3	17.10	17.05	-3	3,341	-0.09%
2022/10/03	1	16.10	1	16.00	16.05	0	3,326	0.00%
2022/09/30	0.1	15.15	3	15.13	15.65	-2.9	3,322	-0.09%
2022/09/29	1	16.00	0	0.00	15.60	1	3,303	0.03%
2022/09/28	2.1	16.18	0	0.00	15.90	2.1	3,291	0.06%
2022/09/27	1	17.45	2.2	17.55	17.60	-1.2	3,261	-0.04%
2022/09/26	3	18.20	2	17.60	17.55	1	3,292	0.03%
2022/09/23	1.5	18.37	0	0.00	18.40	1.5	3,303	0.04%
2022/09/22	3	18.58	2	18.80	18.40	1	3,301	0.03%
2022/09/21	2	18.63	1	18.40	18.50	1	3,271	0.03%
2022/09/19	7	18.44	12	18.40	18.05	-5	3,312	-0.15%
2022/09/16	0	0.00	7	18.54	18.95	-7	3,334	-0.21%
2022/09/15	12	18.88	4.1	18.88	18.65	7.9	3,356	0.23%
2022/09/14	3	18.28	0	0.00	18.35	3	3,301	0.09%
2022/09/12	1	18.55	0	0.00	18.30	1	3,354	0.03%
2022/09/07	1	18.20	2	18.05	18.10	-1	3,390	-0.03%
2022/09/06	0	0.00	2	18.25	18.25	-2	3,390	-0.06%
2022/08/25	3	20.23	1	20.30	20.20	2	3,735	0.05%
2022/08/24	3	20.22	0	0.00	20.20	3	3,797	0.08%
2022/08/23	0	0.00	2	20.45	20.40	-2	3,882	-0.05%
2022/08/22	0	0.00	5	20.80	20.75	-5	3,942	-0.13%
2022/08/19	0	0.00	2	21.40	21.30	-2	4,037	-0.05%
2022/08/18	9	21.61	8	21.81	21.60	1	4,197	0.02%
2022/08/17	3.1	21.33	2	21.38	21.30	1.1	4,486	0.02%
2022/08/16	3	21.15	1	21.10	21.00	2	5,185	0.04%
2022/08/15	1	21.25	5	21.19	21.40	-4	5,704	-0.07%
2022/08/12	7	21.01	0	0.00	21.00	7	5,737	0.12%
2022/08/11	12.1	21.40	4	21.10	21.10	8.1	5,705	0.14%
2022/08/10	1	22.35	11	22.37	22.25	-10	5,615	-0.18%
2022/08/09	1	21.75	1	21.75	21.70	0	5,630	0.00%
2022/08/08	1	21.20	0	0.00	21.45	1	5,819	0.02%
2022/08/05	0	21.10	0	0.00	21.15	0	5,949	0.00%
2022/08/03	1	21.05	0	0.00	20.70	1	6,153	0.02%
2022/08/01	1	20.75	1	21.10	21.45	0	6,823	0.00%
2022/07/28	1	20.95	5	20.86	21.00	-4	6,925	-0.06%
2022/07/27	5	20.84	8	20.96	21.00	-3	7,057	-0.04%
2022/07/26	1	20.80	0	0.00	20.55	1	7,094	0.01%
2022/07/22	2	21.40	1	21.30	21.30	1	7,252	0.01%
2022/07/21	7	21.37	4	21.39	21.45	3	7,275	0.04%
2022/07/20	2.1	20.90	2	20.68	20.55	0.1	7,172	0.00%
2022/07/19	2	20.73	1	21.15	20.75	1	7,213	0.01%
2022/07/18	2	20.15	6	20.33	20.30	-4	7,394	-0.05%
2022/07/15	2	19.93	0	0.00	19.85	2	7,874	0.03%
2022/07/14	0	0.00	1	20.00	20.30	-1	8,433	-0.01%
2022/07/13	1	20.00	1	20.15	19.90	0	8,516	0.00%
2022/07/11	3	20.63	7	20.62	20.75	-4	8,775	-0.05%
2022/07/08	0	0.00	3.3	20.24	20.25	-3.3	8,746	-0.04%
2022/07/07	3	19.32	1	19.45	19.60	2	8,715	0.02%
2022/07/05	5.3	19.45	6	19.71	19.80	-0.7	8,673	-0.01%
2022/07/04	3	18.75	10	19.03	18.95	-7	8,633	-0.08%
2022/07/01	1	19.00	0	0.00	18.35	1	8,597	0.01%
2022/06/30	2	20.65	1	20.60	20.35	1	8,528	0.01%
2022/06/29	8	21.21	0	0.00	21.15	8	8,509	0.09%
2022/06/28	2	21.90	1	21.70	22.05	1	8,488	0.01%
2022/06/27	9	22.34	11	22.21	22.65	-2	8,445	-0.02%
2022/06/24	2	21.23	1	21.60	21.10	1	8,368	0.01%
2022/06/23	2	20.98	5	21.11	20.45	-3	8,331	-0.04%
2022/06/22	4	22.55	2	21.90	21.15	2	8,286	0.02%
2022/06/20	4	22.18	0	0.00	21.85	4	8,209	0.05%
2022/06/17	3	24.50	0	0.00	24.50	3	8,150	0.04%
2022/06/16	6	24.95	6	24.86	24.70	0	8,116	0.00%
2022/06/15	1	26.30	0	0.00	25.80	1	8,090	0.01%
2022/06/14	0	0.00	1	25.60	26.20	-1	8,101	-0.01%
2022/06/13	4	26.28	4	26.26	26.20	0	8,125	0.00%
2022/06/09	4	27.35	17	27.58	27.25	-13	8,272	-0.16%
2022/06/08	7	28.35	0	0.00	28.20	7	8,387	0.08%
2022/06/07	6	27.98	7	28.03	27.95	-1	8,951	-0.01%
2022/06/06	0	0.00	3	28.88	27.85	-3	9,080	-0.03%
2022/06/02	13	28.17	8	28.20	28.10	5	8,915	0.06%
2022/06/01	2	27.80	3	28.02	27.80	-1	8,917	-0.01%
2022/05/31	12	28.00	8	27.74	27.60	4	8,966	0.04%
2022/05/30	8	27.78	3	27.93	27.85	5	8,944	0.06%
2022/05/27	2	27.78	3	27.92	27.95	-1	8,946	-0.01%
2022/05/26	13	28.17	11	27.53	27.55	2	8,873	0.02%
2022/05/25	44	28.44	38	28.20	28.10	6	8,844	0.07%
2022/05/24	42	29.06	46	29.10	27.95	-4	8,682	-0.05%
2022/05/23	10	28.70	41	28.85	29.20	-31	8,198	-0.38%
2022/05/20	3	26.82	2	27.60	26.55	1	7,780	0.01%
2022/05/19	10	26.58	9	26.38	26.50	1	8,350	0.01%
2022/05/18	1	27.45	0	0.00	27.10	1	8,610	0.01%
2022/05/17	8	27.29	5	27.65	27.00	3	8,591	0.03%
2022/05/16	26	27.45	18	27.68	27.85	8	8,537	0.09%
2022/05/13	6	28.01	12	27.11	27.90	-6	8,370	-0.07%
2022/05/12	17	27.76	27	26.91	26.40	-10	8,236	-0.12%
2022/05/11	1	27.65	17	27.26	27.60	-16	8,146	-0.20%
2022/05/10	18	28.45	48	28.21	28.30	-30	8,051	-0.37%
2022/05/09	53	28.31	29	27.99	27.50	24	7,716	0.31%
2022/05/06	3	26.42	1	27.15	27.25	2	7,472	0.03%
2022/05/05	5	26.99	6	26.72	26.85	-1	7,419	-0.01%
2022/05/04	19	27.30	19	26.64	26.65	0	7,360	0.00%
2022/05/03	5	26.14	7	26.20	26.25	-2	7,223	-0.03%
2022/04/29	20	26.99	2	27.15	26.60	18	7,176	0.25%
2022/04/28	4	26.15	4	25.63	25.40	0	7,045	0.00%
2022/04/27	2	25.60	2	25.70	25.70	0	7,001	0.00%
2022/04/26	2	25.38	10	25.71	25.25	-8	6,929	-0.12%
2022/04/25	33	26.67	21	26.38	26.15	12	6,858	0.17%
2022/04/22	47	27.86	44	27.74	27.90	3	6,767	0.04%
2022/04/21	26	28.01	16	28.12	27.50	10	6,514	0.15%
2022/04/20	5	27.59	11	28.22	27.25	-6	6,020	-0.10%
2022/04/19	2	26.30	3	26.88	26.00	-1	5,455	-0.02%
2022/04/18	22	26.64	18	25.75	26.00	4	5,365	0.07%
2022/04/15	5	26.50	7	26.59	26.65	-2	5,301	-0.04%
2022/04/14	1	25.55	1	25.35	25.35	0	5,080	0.00%
2022/04/12	0	0.00	1	24.55	24.65	-1	5,074	-0.02%
2022/04/01	0	25.00	0	0.00	25.45	0	5,125	0.00%
2022/03/31	1	25.00	0	0.00	25.00	1	5,132	0.02%
2022/03/28	0	0.00	2	25.45	25.45	-2	5,186	-0.04%
2022/03/25	0	0.00	1	25.20	25.10	-1	5,252	-0.02%
2022/03/24	0	0.00	1	25.65	25.60	-1	5,269	-0.02%
2022/03/23	1	25.90	0	0.00	25.75	1	5,429	0.02%
2022/03/22	1	25.70	11	26.05	25.70	-10	5,475	-0.18%
2022/03/17	2	26.35	0	0.00	26.25	2	5,616	0.04%
2022/03/16	2	27.00	6	26.15	25.75	-4	5,666	-0.07%
2022/03/15	23	26.54	19	26.60	26.40	4	5,739	0.07%
2022/03/14	9	28.14	9	27.86	27.40	0	6,009	0.00%
2022/03/11	28	28.02	38	27.63	27.75	-10	6,107	-0.16%
2022/03/10	44	27.95	41	27.77	27.45	3	6,342	0.05%
2022/03/09	10	25.88	17	26.44	26.85	-7	6,248	-0.11%
2022/03/08	13	25.72	13	24.55	24.45	0	6,561	0.00%
2022/03/07	21	26.86	16	26.56	26.15	5	6,698	0.07%
2022/03/04	3	27.32	5	27.37	26.80	-2	6,676	-0.03%
2022/03/03	3	27.00	1	26.80	26.90	2	6,587	0.03%
2022/03/02	0	0.00	3	27.32	26.65	-3	6,562	-0.05%
2022/03/01	0	0.00	2	26.68	26.75	-2	6,521	-0.03%
2022/02/25	3	27.00	2	27.18	26.45	1	6,516	0.02%
2022/02/24	14	26.96	10	26.97	25.95	4	6,378	0.06%
2022/02/23	5	26.86	4.2	26.92	26.80	0.8	6,187	0.01%
2022/02/22	30	26.31	37	25.63	25.55	-7	5,976	-0.12%
2022/02/21	76	27.79	54	27.60	27.10	22	5,867	0.37%
2022/02/18	9	26.08	7	26.71	27.40	2	5,266	0.04%
2022/02/15	0	0.00	4	24.98	24.60	-4	5,092	-0.08%
2022/02/14	0	0.00	3	24.82	24.15	-3	5,127	-0.06%
2022/02/10	1	24.95	1	24.70	24.70	0	5,257	0.00%
2022/02/09	3	24.45	2	24.53	24.75	1	5,303	0.02%
2022/02/08	6	25.27	27	24.73	24.60	-21	5,335	-0.39%
2022/02/07	20	24.15	0	0.00	24.25	20	5,404	0.37%
2022/01/26	0	0.00	1	22.10	22.05	-1	5,650	-0.02%
2022/01/17	0	0.00	10	24.00	24.30	-10	6,337	-0.16%
2022/01/13	1	24.45	1	24.40	24.45	0	6,469	0.00%
2022/01/11	0	0.00	1	25.45	25.00	-1	6,619	-0.02%
2022/01/07	2	25.55	0	0.00	25.40	2	6,812	0.03%
2022/01/06	1	25.95	0	0.00	25.95	1	6,900	0.01%
2022/01/03	16	26.48	3	26.15	26.00	13	7,288	0.18%
2021/12/29	1	26.65	0	0.00	26.60	1	7,571	0.01%
2021/12/28	0	0.00	1	26.65	26.55	-1	7,705	-0.01%
2021/12/27	3	26.57	0	0.00	26.55	3	7,914	0.04%
2021/12/23	0	0.00	3	27.10	27.05	-3	8,444	-0.04%
2021/12/21	2	27.85	1.1	27.81	27.70	0.9	8,795	0.01%
2021/12/20	0	0.00	10	27.20	27.20	-10	8,831	-0.11%
2021/12/17	11	27.73	22	27.67	27.30	-11	9,031	-0.12%
2021/12/16	3	27.25	1	27.35	27.00	2	9,003	0.02%
2021/12/15	1	27.55	2	27.05	27.45	-1	9,032	-0.01%
2021/12/14	8	26.54	0	0.00	26.40	8	9,131	0.09%
2021/12/13	1	27.50	4	27.50	27.55	-3	9,190	-0.03%
2021/12/10	9	27.71	0	0.00	27.70	9	9,365	0.10%
2021/12/09	9	28.74	8	28.45	28.55	1	9,744	0.01%
2021/12/08	23	29.20	32	28.82	28.70	-9	10,493	-0.09%
2021/12/07	1	28.80	9	28.54	28.60	-8	10,467	-0.08%
2021/12/06	22	28.84	5	28.73	28.05	17	10,500	0.16%
2021/12/03	27	27.89	15	27.49	27.85	12	10,798	0.11%
2021/12/02	3	26.80	14	26.30	27.70	-11	11,084	-0.10%
2021/12/01	14	25.36	1	25.30	25.20	13	10,766	0.12%
2021/11/30	0	0.00	11	25.10	25.15	-11	10,804	-0.10%
2021/11/26	10	24.05	0	0.00	24.00	10	11,341	0.09%
2021/11/25	0	0.00	1	25.20	25.10	-1	11,937	-0.01%
2021/11/24	0	0.00	13	24.96	25.10	-13	12,170	-0.11%
2021/11/23	4	24.90	11	24.84	24.60	-7	12,260	-0.06%
2021/11/22	1	24.25	0	0.00	24.55	1	12,503	0.01%
2021/11/19	1	24.65	10	24.20	24.10	-9	12,922	-0.07%
2021/11/17	33	24.55	11	24.40	24.40	22	14,350	0.15%
2021/11/16	0	0.00	13	25.23	25.20	-13	14,757	-0.09%
2021/11/15	1	24.45	0	0.00	24.55	1	15,150	0.01%
2021/11/12	12	24.53	2	24.65	24.55	10	15,423	0.06%
2021/11/11	2	24.58	0	0.00	24.15	2	15,475	0.01%
2021/11/10	4	25.19	3	25.05	25.00	1	15,496	0.01%
2021/11/09	10	25.23	5	25.46	25.25	5	15,539	0.03%
2021/11/08	6	25.28	5	25.25	25.60	1	15,507	0.01%
2021/11/05	0	0.00	3	24.75	24.70	-3	15,570	-0.02%
2021/11/04	5	25.54	5	25.37	24.95	0	15,748	0.00%
2021/11/03	33	25.19	36	25.09	25.00	-3	16,000	-0.02%
2021/11/02	9	24.28	3	24.33	24.10	6	16,119	0.04%
2021/11/01	2	24.13	1	23.80	23.85	1	16,160	0.01%
2021/10/29	3	23.48	9	23.61	24.00	-6	16,394	-0.04%
2021/10/28	1	23.35	6	23.78	23.15	-5	16,348	-0.03%
2021/10/27	6	23.35	4	23.49	23.10	2	16,437	0.01%
2021/10/26	11	24.28	2	24.10	24.15	9	16,674	0.05%
2021/10/25	4	24.51	5	24.67	24.55	-1	17,640	-0.01%
2021/10/22	3	24.33	1	23.90	23.90	2	18,384	0.01%
2021/10/21	1	25.45	1	25.50	25.10	0	18,581	0.00%
2021/10/20	2	25.70	2	25.75	25.05	0	18,885	0.00%
2021/10/19	2	25.45	0	0.00	25.30	2	19,323	0.01%
2021/10/18	7	25.44	5	25.53	25.60	2	19,533	0.01%
2021/10/15	3	26.80	0	0.00	26.60	3	19,614	0.02%
2021/10/14	6	27.21	9	27.11	26.95	-3	19,720	-0.02%
2021/10/13	4	27.29	3	27.62	26.90	1	19,826	0.01%
2021/10/12	2	27.20	2	27.90	27.15	0	20,621	0.00%
2021/10/08	8	28.77	3	29.35	29.05	5	21,043	0.02%
2021/10/07	0	0.00	5	29.02	28.75	-5	21,240	-0.02%
2021/10/06	3	27.18	5	27.18	26.85	-2	21,310	-0.01%
2021/10/05	6	27.48	5	27.81	28.05	1	21,796	0.00%
2021/10/04	10	29.68	13	28.42	27.40	-3	22,851	-0.01%
2021/10/01	16	30.21	7	30.15	29.45	9	23,762	0.04%
2021/09/30	19	32.53	13	32.21	32.30	6	23,665	0.03%
2021/09/29	14	31.55	6	31.54	30.70	8	23,390	0.03%
2021/09/28	6	30.70	3	30.82	30.90	3	23,142	0.01%
2021/09/27	8	32.00	2	32.20	32.15	6	23,091	0.03%
2021/09/24	18	32.57	22	32.43	31.80	-4	23,066	-0.02%
2021/09/23	18	31.81	2	31.60	31.25	16	22,904	0.07%
2021/09/22	1	31.20	2	31.23	30.80	-1	22,879	0.00%
2021/09/17	4	31.80	11	32.25	31.90	-7	22,903	-0.03%
2021/09/16	12	32.15	3	31.70	31.55	9	22,926	0.04%
2021/09/15	14	33.06	18	32.85	32.90	-4	23,064	-0.02%
2021/09/14	30	33.54	14	34.38	33.25	16	22,983	0.07%
2021/09/13	14	34.60	24.1	35.16	34.00	-10.1	22,752	-0.04%
2021/09/10	8	33.12	26	33.36	32.90	-18	21,908	-0.08%
2021/09/09	48	32.76	40	33.09	33.20	8	21,731	0.04%
2021/09/08	52	32.20	58	33.05	33.50	-6	23,027	-0.03%
2021/09/07	19	32.19	34	33.01	33.00	-15	23,003	-0.07%
2021/09/06	8.1	31.99	13	31.49	30.45	-4.9	23,214	-0.02%
2021/09/03	7	32.24	12	32.46	32.50	-5	24,103	-0.02%
2021/09/02	14	32.55	23	32.60	32.35	-9	24,588	-0.04%
2021/09/01	20	32.08	4	31.95	32.15	16	25,642	0.06%
2021/08/31	18	33.70	21	33.34	33.70	-3	25,473	-0.01%
2021/08/30	11	32.80	17	32.91	32.25	-6	24,929	-0.02%
2021/08/27	16	32.06	13	32.21	31.60	3	24,753	0.01%
2021/08/26	27	33.38	39	33.26	32.90	-12	24,819	-0.05%
2021/08/25	25	32.86	28.1	32.86	33.00	-3.1	24,933	-0.01%
2021/08/24	98.1	34.12	86.2	33.87	33.05	11.9	24,684	0.05%
2021/08/23	2	32.40	5	33.05	33.05	-3	23,856	-0.01%
2021/08/20	6	28.95	31	29.76	30.05	-25	23,897	-0.10%
2021/08/19	29	28.85	44	28.78	27.35	-15	23,541	-0.06%
2021/08/18	9	26.82	12	26.63	27.85	-3	23,196	-0.01%
2021/08/17	6	26.43	9	25.91	25.35	-3	23,060	-0.01%
2021/08/16	5	27.12	13	27.45	26.50	-8	23,221	-0.03%
2021/08/13	7	29.34	9	29.32	28.50	-2	23,251	-0.01%
2021/08/12	7	29.31	5	29.19	29.20	2	23,335	0.01%
2021/08/11	9	28.99	5	29.25	28.90	4	23,456	0.02%
2021/08/10	5	29.85	0	0.00	29.85	5	23,446	0.02%
2021/08/09	26	31.01	10	31.01	30.15	16	23,309	0.07%
2021/08/06	16	30.63	6	30.26	29.45	10	23,042	0.04%
2021/08/05	11	29.07	7	29.25	28.95	4	22,776	0.02%
2021/08/04	11	28.85	6.8	29.15	28.90	4.2	22,761	0.02%
2021/08/03	2	30.85	1	30.40	30.05	1	23,116	0.00%
2021/08/02	5	30.56	9	30.55	30.50	-4	23,529	-0.02%
2021/07/30	18	32.24	20	31.35	31.00	-2	23,436	-0.01%
2021/07/29	54	32.28	46	32.41	32.45	8	23,153	0.03%
2021/07/28	18	30.29	19.1	30.72	31.35	-1.1	22,183	0.00%
2021/07/27	18.1	30.05	13	29.58	28.50	5.1	21,414	0.02%
2021/07/26	41	30.47	11	30.57	30.25	30	21,253	0.14%
2021/07/23	11	30.69	24	31.00	31.90	-13	20,960	-0.06%
2021/07/22	21	28.66	8	29.10	29.00	13	20,555	0.06%
2021/07/21	26.1	31.93	3.6	32.14	29.80	22.5	20,412	0.11%
2021/07/20	9	32.00	4	32.35	32.05	5	20,319	0.02%
2021/07/19	31	35.07	6.3	34.75	33.80	24.7	20,362	0.12%
2021/07/16	31	36.25	31	36.24	34.80	0	20,887	0.00%
2021/07/15	9	34.10	27.1	35.03	35.25	-18.1	20,726	-0.09%
2021/07/14	43.5	32.69	34.2	33.05	32.05	9.3	21,201	0.04%
2021/07/13	49	37.06	15	37.48	35.60	34	21,217	0.16%
2021/07/12	25	40.71	25.5	41.08	39.55	-0.5	21,293	0.00%
2021/07/09	97.2	41.97	40	41.44	40.00	57.2	20,811	0.27%
2021/07/08	39	39.63	107.5	39.80	41.35	-68.5	19,922	-0.34%	大賣/
2021/07/07	26	36.76	23	37.78	37.60	3	19,305	0.02%
2021/07/06	0	0.00	0.2	34.05	35.05	-0.2	19,262	0.00%
2021/07/05	25	33.60	0	0.00	33.30	25	19,297	0.13%
2021/07/02	9	36.21	2	35.25	35.40	7	19,326	0.04%
2021/07/01	3.1	37.47	8.1	37.37	37.85	-5	19,436	-0.03%
2021/06/30	1	34.90	4	35.35	36.40	-3	19,444	-0.02%
2021/06/29	21	35.35	5	35.85	35.00	16	19,439	0.08%
2021/06/28	10	35.87	7	36.09	36.30	3	19,411	0.02%
2021/06/25	31.1	33.32	0	0.00	33.00	31.1	19,369	0.16%
2021/06/24	16.1	33.52	44	34.11	34.55	-27.9	19,282	-0.14%
2021/06/23	11.3	37.17	4	37.15	37.15	7.3	19,153	0.04%
2021/06/22	6.1	41.25	4	41.18	41.25	2.1	19,160	0.01%
2021/06/21	3	37.50	10	37.50	37.50	-7	19,106	-0.04%
2021/06/18	13.1	32.55	14	33.77	34.10	-0.9	19,389	0.00%
2021/06/17	98.2	30.34	100	30.90	31.00	-1.8	19,871	-0.01%
2021/06/16	14	27.78	42	28.16	28.20	-28	19,013	-0.15%
2021/06/15	33	24.50	26	25.57	25.65	7	18,641	0.04%
2021/06/11	19	22.59	55	23.25	23.35	-36	17,675	-0.20%
2021/06/09	62	21.98	143	22.22	22.35	-81	16,546	-0.49%	大賣/
2021/06/08	0	0.00	15	20.22	20.35	-15	15,158	-0.10%
2021/06/07	12	18.73	11	18.38	18.50	1	15,091	0.01%
2021/06/04	29	19.77	33	19.37	19.05	-4	15,005	-0.03%
2021/06/03	43	20.13	16	20.49	19.95	27	14,947	0.18%
2021/06/02	57	20.49	27	20.25	20.30	30	14,969	0.20%
2021/06/01	20	18.70	5	18.65	19.70	15	14,676	0.10%
2021/05/31	83	19.48	17	19.52	18.45	66	14,507	0.45%
2021/05/28	19	17.56	6	18.58	18.85	13	14,133	0.09%
2021/05/27	3	17.07	3	17.42	17.15	0	13,891	0.00%
2021/05/26	7	17.32	0	0.00	17.10	7	13,821	0.05%
2021/05/25	2	16.65	2	17.15	16.95	0	13,716	0.00%
2021/05/24	25	17.54	10	17.56	17.15	15	13,648	0.11%
2021/05/21	6	16.48	7	16.79	16.95	-1	13,423	-0.01%
2021/05/20	13	16.57	8	17.13	15.80	5	13,378	0.04%
2021/05/19	9	17.01	9	17.11	16.95	0	13,339	0.00%
2021/05/18	2	15.95	3	15.28	15.95	-1	13,434	-0.01%
2021/05/17	2	14.60	19	15.01	14.50	-17	13,322	-0.13%
2021/05/14	5	16.74	5	16.14	16.10	0	13,232	0.00%
2021/05/13	7	17.86	0	0.00	17.85	7	13,086	0.05%
2021/05/12	22	20.20	4	21.03	19.80	18	12,976	0.14%
2021/05/11	65.4	23.50	45	23.78	21.95	20.4	12,889	0.16%
2021/05/10	9	22.51	43.2	23.08	23.25	-34.2	12,250	-0.28%
2021/05/07	0	0.00	20.3	20.02	21.15	-20.3	11,763	-0.17%
2021/05/06	10	19.00	0	0.00	19.25	10	11,713	0.09%
2021/05/05	0	0.00	3	18.57	19.50	-3	11,686	-0.03%
2021/05/04	0	0.00	1	19.10	19.10	-1	11,642	-0.01%
2021/05/03	2	21.75	2	21.85	21.20	0	11,680	0.00%
2021/04/29	8	20.65	12	20.44	20.80	-4	11,594	-0.03%
2021/04/28	20	21.01	1.3	20.08	20.10	18.7	11,590	0.16%
2021/04/27	21	21.57	1	21.00	21.60	20	11,524	0.17%
2021/04/26	4	20.84	6	22.00	22.00	-2	11,446	-0.02%
2021/04/23	8.4	20.24	2	20.28	20.00	6.4	11,367	0.06%
2021/04/22	28	21.70	19	22.63	21.65	9	11,256	0.08%
2021/04/21	60	20.78	52	20.01	20.90	8	10,628	0.08%
2021/04/20	23.3	18.73	17	18.58	19.00	6.3	9,946	0.06%
2021/04/19	3	16.87	31	16.99	17.30	-28	9,070	-0.31%
2021/04/16	5	15.12	45	15.39	15.75	-40	8,838	-0.45%
2021/04/15	6	14.51	0	0.00	14.50	6	8,600	0.07%
2021/04/14	8	14.86	2	14.53	14.70	6	8,690	0.07%
2021/04/13	3	14.40	65	14.82	14.40	-62	8,508	-0.73%
2021/04/12	2	13.95	17	14.19	13.90	-15	8,109	-0.18%
2021/04/09	5	13.69	8	13.70	13.55	-3	8,374	-0.04%
2021/04/08	3	14.27	3	14.27	14.00	0	8,624	0.00%
2021/04/07	45	14.12	22	14.20	14.15	23	8,794	0.26%
2021/04/06	15	13.83	0	0.00	13.85	15	9,491	0.16%
2021/04/01	1	13.70	0	0.00	13.65	1	9,616	0.01%
2021/03/31	2	13.70	0	0.00	13.65	2	9,882	0.02%
2021/03/30	10	13.53	2	13.60	13.35	8	9,883	0.08%
2021/03/29	2	13.98	52	13.84	13.70	-50	9,934	-0.50%
2021/03/25	3	13.28	0	0.00	13.10	3	10,504	0.03%
2021/03/24	5	14.20	34	13.83	13.55	-29	10,669	-0.27%
2021/03/23	23	14.37	9	14.38	14.20	14	10,514	0.13%
2021/03/22	42	15.26	39	15.61	15.75	3	10,228	0.03%
2021/03/19	9	14.31	60	14.54	14.65	-51	9,699	-0.53%
2021/03/18	10	13.28	29	13.32	13.50	-19	9,048	-0.21%
2021/03/17	9	12.76	13	12.81	12.70	-4	8,743	-0.05%
2021/03/16	23	13.31	89	13.10	13.00	-66	8,728	-0.76%
2021/03/15	5	12.03	10	12.08	12.75	-5	8,641	-0.06%
2021/03/12	0	0.00	81	11.60	11.60	-81	8,526	-0.95%
2021/03/11	8	11.90	3	11.75	11.45	5	8,519	0.06%
2021/03/09	0	0.00	14	11.41	11.70	-14	8,488	-0.16%
2021/03/08	7	11.94	10	12.15	11.60	-3	8,463	-0.04%
2021/03/05	15	11.74	0	0.00	11.60	15	8,269	0.18%
2021/03/04	1	11.40	0	0.00	11.40	1	8,234	0.01%
2021/03/03	0	0.00	11	11.21	11.25	-11	8,278	-0.13%
2021/03/02	5	11.40	4	11.65	11.15	1	8,344	0.01%
2021/02/26	0	0.00	15	11.94	11.80	-15	8,292	-0.18%
2021/02/25	0	0.00	2	11.70	11.65	-2	8,257	-0.02%
2021/02/24	14	11.85	1	11.65	11.65	13	8,230	0.16%
2021/02/23	2	11.60	3	11.50	11.60	-1	8,123	-0.01%
2021/02/22	45	11.61	15	11.63	11.65	30	8,071	0.37%
2021/02/19	0	0.00	1	11.50	11.45	-1	7,984	-0.01%
2021/02/18	13	11.90	33	11.87	11.90	-20	7,847	-0.25%
2021/02/17	20	10.60	10	10.75	10.85	10	7,553	0.13%
2021/02/03	11	10.55	7	10.65	10.30	4	7,537	0.05%
2021/02/02	10	10.76	5	10.56	10.60	5	7,534	0.07%
2021/02/01	0	0.00	10	10.55	10.25	-10	7,485	-0.13%
2021/01/29	12	10.24	0	0.00	10.35	12	7,458	0.16%
2021/01/28	6	10.46	6	10.48	10.45	0	7,443	0.00%
2021/01/26	7	10.59	1	10.45	10.45	6	7,487	0.08%
2021/01/25	17	10.94	4	10.80	10.80	13	7,463	0.17%
2021/01/21	0	0.00	10	10.40	10.15	-10	7,313	-0.14%
2021/01/20	10	10.10	0	0.00	10.05	10	7,299	0.14%
2021/01/19	3	11.15	2	10.55	10.55	1	7,286	0.01%
2021/01/18	2	10.75	0	0.00	10.80	2	7,347	0.03%
2021/01/15	13	11.17	1	10.90	10.95	12	7,293	0.16%
2021/01/14	10	11.90	6	11.85	11.90	4	7,184	0.06%
2021/01/12	10	11.44	22	11.35	11.35	-12	7,020	-0.17%
2021/01/11	10	12.15	0	0.00	12.15	10	6,897	0.14%
2021/01/08	5	11.90	44	11.83	11.75	-39	6,696	-0.58%
2021/01/07	27	11.30	23	11.51	11.55	4	6,585	0.06%
2021/01/06	30	12.35	2	12.10	12.10	28	6,394	0.44%
2021/01/05	35	12.74	6	12.80	12.75	29	6,268	0.46%
2021/01/04	66	13.41	4	13.45	13.35	62	6,143	1.01%
2020/12/31	37	13.15	60	13.10	13.00	-23	5,767	-0.40%
2020/12/30	24	12.83	2	12.55	12.85	22	5,449	0.40%
2020/12/29	90	13.07	166	13.47	13.30	-76	5,219	-1.46%	大賣/
2020/12/28	1	12.20	6	11.61	12.30	-5	4,386	-0.11%
2020/12/25	26	10.65	46	10.91	11.20	-20	4,162	-0.48%
2020/12/24	0	0.00	2	10.15	10.20	-2	3,836	-0.05%
2020/12/23	17	9.88	7	9.96	10.00	10	3,806	0.26%
2020/12/22	29	10.71	54.1	9.94	9.90	-25.1	3,715	-0.68%
2020/12/21	51	10.49	25	10.49	10.55	26	3,294	0.79%
2020/12/18	20	9.64	24	9.55	9.61	-4	2,919	-0.14%
2020/12/17	2	9.00	2	9.01	8.98	0	2,608	0.00%
2020/12/15	12	9.25	3	8.97	8.91	9	2,547	0.35%
2020/12/14	0	0.00	10	9.03	9.10	-10	2,440	-0.41%
2020/12/11	13	8.81	40	8.69	8.65	-27	2,402	-1.12%
2020/12/10	12	9.08	0	0.00	8.95	12	2,361	0.51%
2020/12/09	75	9.12	12	9.20	9.22	63	2,294	2.75%
2020/12/08	30	8.60	17	8.66	8.81	13	2,102	0.62%
2020/12/03	0	0.00	6	8.59	8.41	-6	2,000	-0.30%
2020/12/02	20	8.49	0	0.00	8.44	20	2,169	0.92%
2020/11/30	5	8.65	20	8.49	8.50	-15	2,157	-0.70%
2020/11/27	20	8.48	1	8.48	8.34	19	2,114	0.90%
2020/11/26	21	8.36	1	8.23	8.45	20	2,110	0.95%
2020/11/25	7	8.17	1	8.16	8.16	6	2,164	0.28%
2020/11/24	0	0.00	2	8.10	8.08	-2	2,273	-0.09%
2020/11/20	17	7.93	0	0.00	7.95	17	2,524	0.67%
2020/11/19	30	7.95	0	0.00	7.99	30	2,569	1.17%
2020/11/18	3.4	7.95	3	8.06	7.99	0.4	2,575	0.02%
2020/11/17	19	7.88	2	7.92	7.94	17	2,573	0.66%
2020/11/16	17	7.95	0	0.00	7.92	17	2,588	0.66%
2020/11/13	20	7.95	0	0.00	7.96	20	2,611	0.77%
2020/11/11	58	8.07	0	0.00	8.08	58	2,783	2.08%
2020/11/10	120	8.13	0	0.00	8.08	120	2,825	4.25%	大買/鉅額交易
2020/11/09	0	0.00	6	8.16	8.07	-6	2,804	-0.21%
2020/11/06	0	0.00	1	8.00	8.02	-1	2,832	-0.04%
2020/11/05	2	8.07	1	8.02	8.02	1	2,831	0.04%
2020/11/03	0	0.00	23	8.14	8.19	-23	2,788	-0.82%
2020/11/02	0	0.00	1	8.08	7.95	-1	2,710	-0.04%
2020/10/29	0	0.00	8	8.02	8.04	-8	2,677	-0.30%
2020/10/27	0	0.00	2	7.96	8.02	-2	2,602	-0.08%
2020/10/26	3	8.07	0	0.00	8.14	3	2,550	0.12%
2020/10/22	20	7.70	0	0.00	7.72	20	2,400	0.83%
2020/10/12	1	7.74	0	0.00	7.80	1	2,349	0.04%
2020/10/07	0	0.00	2	8.03	8.02	-2	2,322	-0.09%
2020/09/30	0	0.00	1	7.77	7.81	-1	2,250	-0.04%
2020/09/29	4	7.87	2	7.84	7.73	2	2,240	0.09%
2020/09/28	2	7.98	5	8.01	7.89	-3	2,235	-0.13%
2020/09/24	2	7.54	2	7.47	7.40	0	2,142	0.00%
2020/09/22	2	7.80	0	0.00	7.80	2	2,116	0.09%
2020/09/16	2	7.95	5	7.89	7.90	-3	2,155	-0.14%
2020/09/15	0	0.00	1	8.03	8.01	-1	2,152	-0.05%
2020/09/14	2	8.02	0	0.00	8.07	2	2,161	0.09%
2020/09/11	0	0.00	2	8.29	8.01	-2	2,156	-0.09%
2020/09/10	2	8.32	2	8.15	8.15	0	2,104	0.00%
2020/09/08	4	8.55	0	0.00	8.37	4	2,006	0.20%
2020/09/07	14	8.37	12	8.50	8.55	2	1,935	0.10%
2020/09/04	10	8.02	13	8.09	8.08	-3	1,735	-0.17%
2020/09/03	0	0.00	1	8.12	8.20	-1	1,714	-0.06%
2020/09/02	4	8.11	6	8.07	8.12	-2	1,684	-0.12%
2020/09/01	13	8.44	11	8.56	8.18	2	1,653	0.12%
2020/08/31	5	8.40	40	8.48	8.40	-35	1,582	-2.21%
2020/08/28	11	8.07	43	8.00	8.11	-32	1,419	-2.26%
2020/08/27	5	7.82	30	7.81	7.75	-25	1,289	-1.94%
2020/08/26	7	8.07	52	8.05	8.06	-45	1,234	-3.65%
2020/08/25	71	7.29	88	7.21	7.45	-17	1,002	-1.69%
2020/08/24	20	7.14	0	0.00	7.19	20	947	2.11%
2020/08/18	30	7.60	0	0.00	7.58	30	872	3.44%
2020/08/17	20	7.33	40	7.62	7.82	-20	806	-2.48%
2020/08/14	5	7.08	0	0.00	7.15	5	671	0.74%
2020/08/13	27	6.97	0	0.00	6.97	27	609	4.43%
2020/08/12	10	6.98	40	6.97	6.93	-30	597	-5.02%
2020/08/11	16	6.83	60	6.83	6.78	-44	536	-8.20%
2020/06/19	0	0.00	2	6.75	6.79	-2	395	-0.51%
2020/06/18	2	6.63	0	0.00	6.64	2	378	0.53%
2020/06/08	0	0.00	9	6.69	6.64	-9	413	-2.18%
2020/06/05	8	6.54	0	0.00	6.57	8	401	1.99%
2020/06/02	0	0.00	40	6.23	6.23	-40	395	-10.11%
2020/05/21	10	6.22	5	6.24	6.25	5	379	1.32%
2020/05/12	30	6.16	0	0.00	6.15	30	346	8.67%
2020/03/12	0	0.00	10	6.00	6.14	-10	219	-4.55%
2020/02/20	10	6.41	0	0.00	6.40	10	194	5.13%
2020/02/18	5	6.39	0	0.00	6.39	5	194	2.57%
2020/02/17	25	6.45	0	0.00	6.42	25	193	12.89%
2020/02/14	40	6.48	0	0.00	6.49	40	192	20.76%
2020/02/13	10	6.45	0	0.00	6.42	10	190	5.25%
2020/02/12	0	0.00	5	6.34	6.41	-5	189	-2.64%
2020/02/07	20	6.26	0	0.00	6.27	20	184	10.83%
2020/02/03	10	6.24	0	0.00	6.24	10	171	5.83%
2020/01/31	15	6.33	0	0.00	6.41	15	169	8.88%
2020/01/30	15	6.70	0	0.00	6.47	15	160	9.32%
2019/12/16	0	0.00	1	7.12	7.16	-1	152	-0.66%
2019/12/06	10	7.17	0	0.00	7.15	10	167	5.96%
2019/11/27	0	0.00	3	7.25	7.25	-3	182	-1.64%
2019/11/25	10	7.20	0	0.00	7.22	10	190	5.25%
2019/11/22	6	7.20	0	0.00	7.20	6	191	3.14%
2019/11/20	0.6	7.11	0	0.00	7.22	0.6	192	0.32%
2019/10/18	0	0.00	4	7.56	7.55	-4	351	-1.14%
2019/10/09	0	0.00	1	7.51	7.52	-1	548	-0.18%
2019/09/10	0	0.00	1	7.80	7.81	-1	648	-0.15%
2019/08/20	0	0.00	15	7.65	7.66	-15	634	-2.36%
2019/08/15	5	7.58	0	0.00	7.54	5	635	0.79%
2019/08/05	10	7.60	0	0.00	7.61	10	667	1.50%
2019/08/02	0	0.00	1	7.66	7.66	-1	680	-0.15%
2019/07/26	1	8.15	0	0.00	8.12	1	761	0.13%
2019/07/24	6	8.23	0	0.00	8.18	6	840	0.71%
2019/07/23	0	0.00	10	8.30	8.31	-10	826	-1.21%
2019/07/19	1	8.07	0	0.00	8.07	1	752	0.13%
2019/07/18	0	0.00	1	8.24	8.24	-1	717	-0.14%
2019/07/11	1	7.81	0	0.00	7.73	1	595	0.17%
2019/07/10	0	0.00	6	7.92	7.85	-6	583	-1.03%
2019/07/08	1	8.00	0	0.00	7.99	1	536	0.19%
2019/06/11	5	7.55	0	0.00	7.53	5	576	0.87%
2019/06/10	5	7.54	0	0.00	7.55	5	592	0.84%
2019/06/05	0	0.00	3	7.52	7.57	-3	622	-0.48%
2019/05/17	1.9	7.70	0	0.00	7.63	1.9	736	0.25%
2019/05/14	3	7.67	0	0.00	7.70	3	731	0.41%
2019/05/09	0	0.00	1	8.28	8.10	-1	695	-0.14%
2019/05/06	0	0.00	2	8.32	8.25	-2	689	-0.29%
2019/05/03	2	8.52	0	0.00	8.50	2	673	0.30%
2019/05/02	10	8.70	0	0.00	8.70	10	608	1.64%
2019/04/03	0	0.00	5	7.81	7.81	-5	568	-0.88%
2019/03/18	5	8.10	0	0.00	8.05	5	1,265	0.40%
2019/03/13	0	0.00	2	8.08	8.06	-2	1,498	-0.13%
2019/03/11	0	0.00	4	8.10	8.15	-4	1,716	-0.23%
2019/02/27	0	0.00	2	8.00	8.00	-2	1,776	-0.11%
2019/01/16	0	0.00	3	7.82	7.75	-3	1,898	-0.16%
2018/12/27	2	8.08	0	0.00	8.01	2	1,974	0.10%
2018/12/25	2	8.19	2	8.25	8.05	0	1,959	0.00%
2018/12/24	1	8.21	1	8.28	8.31	0	1,945	0.00%
2018/12/22	1	8.34	0	0.00	8.33	1	1,936	0.05%
2018/12/20	1	8.90	0	0.00	8.74	1	1,905	0.05%
2018/12/19	0	0.00	10.2	9.18	9.14	-10.2	1,875	-0.54%
2018/12/18	0	0.00	6	9.28	9.17	-6	1,861	-0.32%
2018/12/17	13	9.65	38	9.32	9.23	-25	1,828	-1.37%
2018/12/13	38	9.48	6.3	9.36	9.35	31.7	1,640	1.93%
2018/12/12	0	0.00	5	9.24	9.20	-5	1,445	-0.35%
2018/12/11	10	9.31	51	9.19	9.13	-41	1,367	-3.00%
2018/12/10	0	0.00	1	9.22	9.12	-1	1,272	-0.08%
2018/12/07	3	8.85	3	8.89	9.40	0	1,201	0.00%
2018/12/05	1	8.94	0	0.00	8.72	1	1,032	0.10%
2018/12/04	0	0.00	2	8.50	8.70	-2	930	-0.21%
2018/11/22	0	0.00	5	7.64	7.61	-5	717	-0.70%
2018/11/05	15	6.75	0	0.00	6.80	15	838	1.79%
2018/11/01	0	0.00	1	6.86	6.80	-1	884	-0.11%
2018/10/31	2	6.82	0	0.00	6.89	2	889	0.22%
2018/10/22	0	0.00	2	7.43	7.43	-2	1,015	-0.20%
2018/10/19	4	7.63	0	0.00	7.58	4	1,104	0.36%
2018/10/12	3	7.00	0	0.00	7.05	3	1,135	0.26%
2018/09/25	6	7.30	0	0.00	7.31	6	1,210	0.50%
2018/08/31	1	8.44	0.8	8.44	8.50	0.2	2,486	0.01%
2018/08/22	10	9.06	0	0.00	8.99	10	2,514	0.40%
2018/08/10	0	0.00	1	7.67	7.58	-1	2,628	-0.04%
2018/08/09	0	0.00	3	7.90	7.89	-3	2,614	-0.11%
2018/08/08	0	0.00	2	8.02	7.89	-2	2,613	-0.08%
2018/08/07	3	8.19	57	8.20	8.14	-54	2,597	-2.08%
2018/08/06	4	8.01	1	7.84	8.25	3	2,547	0.12%
2018/08/03	1	7.78	0	0.00	7.83	1	2,503	0.04%
2018/08/02	5	7.72	0	0.00	7.83	5	2,517	0.20%
2018/07/26	3	7.91	0	0.00	7.71	3	2,976	0.10%
2018/07/19	7	7.86	0	0.00	7.78	7	3,185	0.22%
2018/07/02	0	0.00	10	7.18	7.05	-10	2,957	-0.34%
2018/06/28	0	0.00	50	7.15	7.15	-50	2,939	-1.70%
2018/06/27	5	7.20	0	0.00	7.15	5	2,927	0.17%
2018/06/25	54	7.44	0	0.00	7.35	54	2,908	1.86%
2018/06/22	6	7.46	11	7.37	7.50	-5	2,900	-0.17%
2018/06/21	0	0.00	1	7.75	7.63	-1	2,881	-0.03%
2018/06/14	2	8.20	0	0.00	8.20	2	2,770	0.07%
2018/06/13	2	8.15	0	0.00	8.15	2	2,717	0.07%
2018/06/12	15	8.72	1	8.76	8.73	14	2,662	0.53%
2018/06/11	22	8.93	90	8.73	9.03	-68	2,546	-2.67%
2018/06/06	6	8.00	1	8.00	8.00	5	1,871	0.27%
2018/06/05	5	7.70	1	7.65	7.44	4	1,700	0.24%
2018/05/28	0	0.00	10	7.10	7.11	-10	1,564	-0.64%
2018/05/23	0	0.00	8	7.50	7.39	-8	1,561	-0.51%
2018/05/21	13	7.90	0	0.00	7.70	13	1,519	0.86%
2018/05/18	0	0.00	3	7.40	7.29	-3	1,432	-0.21%
2018/05/17	1	7.15	0	0.00	7.07	1	1,394	0.07%
2018/05/15	0	0.00	2	7.13	7.11	-2	1,440	-0.14%
2018/05/09	12	7.96	2	8.00	7.70	10	1,343	0.74%
2018/05/07	1	7.94	0	0.00	7.70	1	1,183	0.08%
2018/05/04	1	7.55	1	7.61	7.47	0	1,082	0.00%
2018/05/03	11	7.39	0	0.00	7.92	11	986	1.12%
2018/05/02	16	7.66	16	7.61	7.20	0	805	0.00%
2018/04/30	9	7.63	0	0.00	7.63	9	658	1.37%
2018/04/02	0	0.00	25	5.95	6.00	-25	429	-5.82%
2018/03/30	0	0.00	10	5.96	5.99	-10	426	-2.34%
2018/03/29	1	5.97	11	5.91	5.93	-10	427	-2.34%
2018/03/16	1	6.05	1	5.97	5.98	0	386	0.00%
2018/03/08	0	0.00	61	6.30	6.29	-61	354	-17.23%
2018/02/09	1	6.05	0	0.00	6.10	1	341	0.29%
2018/02/08	10	5.93	0	0.00	6.22	10	347	2.88%
2018/02/07	51	5.74	1	5.90	5.81	50	345	14.48%
2018/02/06	10	6.70	0	0.00	6.32	10	309	3.23%
2018/02/01	0	0.00	1	7.08	7.04	-1	303	-0.33%
2018/01/26	1	7.08	0	0.00	7.06	1	316	0.32%
2018/01/11	1	7.16	0	0.00	7.19	1	298	0.34%
2018/01/03	0	0.00	1	7.25	7.24	-1	306	-0.33%