安國 (8054)-臺銀-臺中券商分點個股進出

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

安國

(8054)

可現股當沖

股價
121.5
漲跌
▼0.5
漲幅
-0.41%
成交量
612張
產業
上櫃半導體類股
279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

安國 (8054)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	2	122.00	3	121.83	121.50	-1	2,387	-0.04%
2024/11/19	1	121.50	1	123.00	123.50	0	2,794	0.00%
2024/11/18	1	116.50	11	118.50	116.50	-10	2,895	-0.35%
2024/11/15	13	121.92	0	0.00	121.00	13	2,956	0.44%
2024/11/13	12	131.38	1	130.50	128.00	11	3,295	0.33%
2024/11/11	2	128.50	1	129.50	128.00	1	3,827	0.03%
2024/11/07	1	136.50	2	134.50	134.00	-1	4,324	-0.02%
2024/11/06	1	132.00	0	0.00	132.50	1	4,692	0.02%
2024/11/05	1	135.00	1	132.50	132.50	0	5,335	0.00%
2024/11/01	2	132.50	2	133.75	135.50	0	6,154	0.00%
2024/10/30	1	135.00	1	132.50	132.00	0	6,622	0.00%
2024/10/29	4	133.00	0	0.00	133.50	4	7,003	0.06%
2024/10/28	2	136.00	1	136.00	136.00	1	7,286	0.01%
2024/10/25	0	0.00	3	137.50	138.00	-3	7,915	-0.04%
2024/10/24	0	139.00	1	143.00	138.50	-1	8,541	-0.01%
2024/10/23	3	144.67	3.1	144.00	143.50	-0.1	9,304	0.00%
2024/10/22	2	143.75	7	144.36	143.50	-5	9,837	-0.05%
2024/10/21	10	143.70	4.2	143.83	143.00	5.8	10,127	0.06%
2024/10/18	1	137.00	0	138.00	138.50	1	10,609	0.01%
2024/10/17	1	142.50	0	0.00	142.50	1	11,211	0.01%
2024/10/16	0.1	142.00	0	0.00	141.00	0.1	11,703	0.00%
2024/10/15	15	146.50	17.1	145.66	142.50	-2.1	12,339	-0.02%
2024/10/14	0	0.00	2	133.75	135.50	-2	12,406	-0.02%
2024/10/11	13.2	134.93	10	131.95	131.00	3.2	12,479	0.03%
2024/10/09	0.5	134.89	1	135.00	134.00	-0.6	12,481	0.00%
2024/10/08	3	136.67	1	139.00	138.50	2	12,534	0.02%
2024/10/04	1	137.00	1	138.99	137.00	0	12,635	0.00%
2024/10/01	0.2	140.75	10	139.50	141.00	-9.8	12,648	-0.08%
2024/09/27	10.3	148.20	10	148.05	145.50	0.3	12,712	0.00%
2024/09/26	1	145.00	0	0.00	144.00	1	12,631	0.01%
2024/09/25	15.2	145.30	5.1	146.89	144.00	10.1	12,614	0.08%
2024/09/24	1.1	139.41	2	138.75	138.50	-0.9	12,534	-0.01%
2024/09/23	0	0.00	0.1	141.50	140.00	-0.1	12,547	0.00%
2024/09/20	1	141.51	3.2	143.18	142.00	-2.1	12,636	-0.02%
2024/09/19	1	144.50	0	0.00	144.50	1	12,719	0.01%
2024/09/18	0.3	145.00	0	0.00	141.50	0.3	12,751	0.00%
2024/09/16	2	146.00	0	0.00	144.00	2	12,803	0.02%
2024/09/13	36	139.31	2.1	143.52	149.00	33.9	12,886	0.26%
2024/09/12	2.2	143.05	4	143.63	141.50	-1.8	12,878	-0.01%
2024/09/11	5.1	139.80	5	140.30	139.50	0.1	12,985	0.00%
2024/09/10	5.1	136.28	3.1	135.50	135.00	2.1	13,073	0.02%
2024/09/09	5	141.60	3	142.33	143.00	2	13,118	0.02%
2024/09/06	13.1	144.80	6	145.67	146.00	7.1	13,242	0.05%
2024/09/05	10.1	143.29	4	141.88	141.00	6.1	13,333	0.05%
2024/09/04	4.1	143.70	4	143.75	145.50	0.1	13,363	0.00%
2024/09/03	7.1	156.34	0	0.00	153.00	7.1	13,383	0.05%
2024/09/02	2	158.50	1	158.50	158.00	1	13,479	0.01%
2024/08/30	3	162.33	3	164.00	159.00	0	13,556	0.00%
2024/08/29	2	160.25	1	161.00	159.50	1	13,784	0.01%
2024/08/28	0	0.00	5	161.70	160.50	-5	13,823	-0.04%
2024/08/27	1	160.50	1	161.50	161.00	0	14,027	0.00%
2024/08/26	9.2	161.74	4	161.88	160.50	5.2	14,770	0.03%
2024/08/23	3.2	162.97	1	163.00	164.50	2.2	15,123	0.01%
2024/08/22	7.2	163.17	3	163.50	162.00	4.2	15,308	0.03%
2024/08/21	20.7	165.19	7	164.21	162.00	13.7	15,240	0.09%
2024/08/20	2	176.75	5	177.60	176.50	-3	14,996	-0.02%
2024/08/19	3	175.17	2	174.50	173.00	1	14,930	0.01%
2024/08/16	7	175.79	4	175.62	175.50	3	14,930	0.02%
2024/08/15	3	170.83	3	172.17	174.00	0	14,792	0.00%
2024/08/14	33.1	178.65	33.2	174.72	171.00	-0.1	14,766	0.00%
2024/08/13	11	173.27	16	172.00	173.50	-5	14,636	-0.03%
2024/08/12	10	171.85	16	169.94	168.50	-6	14,585	-0.04%
2024/08/09	39	172.78	47.1	173.78	170.50	-8.1	14,822	-0.05%
2024/08/08	32	163.48	28	163.13	165.50	4	14,630	0.03%
2024/08/07	47	169.11	45.4	169.44	163.00	1.6	14,322	0.01%
2024/08/06	31.2	159.75	32.1	159.83	163.00	-0.9	13,802	-0.01%
2024/08/05	11.9	162.51	7	164.62	160.50	4.9	13,217	0.04%
2024/08/02	40.6	179.82	35	180.54	178.00	5.6	13,082	0.04%
2024/08/01	10	181.75	20.4	185.38	188.50	-10.4	12,703	-0.08%
2024/07/31	14	174.50	14	173.00	171.50	0	12,427	0.00%
2024/07/30	34.1	168.59	35.4	167.28	177.00	-1.3	12,254	-0.01%
2024/07/29	31.6	183.64	29.2	183.00	169.50	2.4	11,674	0.02%
2024/07/26	32.5	183.25	24.1	181.92	188.00	8.4	11,163	0.08%
2024/07/23	52.7	176.98	54.1	180.94	182.00	-1.4	10,521	-0.01%
2024/07/22	17.1	168.23	10.1	166.50	168.00	7	10,223	0.07%
2024/07/19	29.5	177.58	27	175.94	163.50	2.5	10,079	0.02%
2024/07/18	25.2	183.11	27	181.96	175.00	-1.8	9,986	-0.02%
2024/07/17	19	178.97	31.2	182.26	188.50	-12.2	9,702	-0.13%
2024/07/16	37.2	171.43	34.8	174.01	171.50	2.4	9,969	0.02%
2024/07/15	4	156.25	14.2	163.49	165.50	-10.2	9,948	-0.10%
2024/07/12	2.2	153.28	2	149.75	150.50	0.2	10,617	0.00%
2024/07/11	6	153.83	6	153.08	152.00	0	11,064	0.00%
2024/07/10	7	153.79	4	154.50	154.50	3	11,419	0.03%
2024/07/09	0.3	147.28	1	147.00	149.50	-0.8	11,443	-0.01%
2024/07/08	2.3	156.00	1	153.00	153.00	1.3	11,519	0.01%
2024/07/05	1	162.50	4	162.00	161.00	-3	11,620	-0.03%
2024/07/04	6	164.42	7	164.86	163.00	-1	11,732	-0.01%
2024/07/03	1	161.00	1	162.00	162.00	0	11,955	0.00%
2024/07/02	16	157.03	0	0.00	155.50	16	12,282	0.13%
2024/07/01	1.1	157.93	1.2	157.57	154.50	-0.2	12,947	0.00%
2024/06/28	3.2	159.00	0.2	159.00	158.00	3	13,462	0.02%
2024/06/27	7.1	163.20	4	160.00	160.00	3.1	13,754	0.02%
2024/06/26	7	166.36	4.1	166.16	166.00	2.9	14,262	0.02%
2024/06/25	7	162.79	7.2	165.21	168.50	-0.2	14,339	0.00%
2024/06/24	0.1	166.00	1	168.00	165.50	-0.9	14,280	-0.01%
2024/06/21	2	168.50	7	168.50	167.50	-5	14,333	-0.03%
2024/06/20	10	171.25	9	171.06	173.00	1	14,358	0.01%
2024/06/19	5	165.40	3	165.50	164.00	2	14,325	0.01%
2024/06/18	7	171.22	11.1	169.38	166.00	-4.1	14,415	-0.03%
2024/06/17	8.4	171.31	8.1	173.43	169.50	0.4	14,530	0.00%
2024/06/14	6.1	171.15	10	169.65	168.00	-3.9	14,586	-0.03%
2024/06/13	10.4	167.30	10.1	167.76	170.00	0.3	14,669	0.00%
2024/06/12	11	165.32	12.2	166.14	166.50	-1.2	14,672	-0.01%
2024/06/11	5.1	157.37	6	158.08	156.00	-0.9	14,787	-0.01%
2024/06/07	9.1	166.86	9	165.89	163.50	0.1	14,898	0.00%
2024/06/06	4	167.38	6	166.50	167.50	-2	14,914	-0.01%
2024/06/05	3.1	163.32	3.1	163.69	163.00	0	14,970	0.00%
2024/06/04	46.3	170.85	42.1	167.52	164.00	4.2	15,167	0.03%
2024/06/03	7.1	164.87	9	164.33	165.50	-1.9	15,152	-0.01%
2024/05/31	37	168.05	32	165.97	167.50	5	15,340	0.03%
2024/05/30	42	175.24	40.2	168.93	165.00	1.9	15,420	0.01%
2024/05/29	12	166.50	16	168.28	172.00	-4	14,663	-0.03%
2024/05/28	14	159.71	15.3	160.16	156.50	-1.3	14,274	-0.01%
2024/05/27	5	152.60	3.6	152.28	151.50	1.4	14,043	0.01%
2024/05/24	2	153.25	3	151.67	152.00	-1	14,008	-0.01%
2024/05/23	3.2	153.64	0	0.00	151.00	3.2	13,960	0.02%
2024/05/22	4	156.88	6	158.67	157.50	-2	13,922	-0.01%
2024/05/21	6	155.25	13.5	153.26	155.00	-7.5	13,868	-0.05%
2024/05/20	11	159.77	10	156.70	156.00	1	13,829	0.01%
2024/05/17	29.1	159.70	29	159.28	158.50	0.1	13,742	0.00%
2024/05/16	8	155.56	5	154.30	155.00	3	13,513	0.02%
2024/05/15	38.2	156.64	31	156.47	155.50	7.2	13,645	0.05%
2024/05/14	14	143.25	15.1	147.74	150.50	-1.1	13,681	-0.01%
2024/05/13	4	137.50	5	137.10	137.00	-1	13,776	-0.01%
2024/05/10	3.1	135.03	7	136.07	137.00	-4	13,734	-0.03%
2024/05/09	6.1	147.82	5	145.60	145.50	1.1	13,675	0.01%
2024/05/08	3.1	151.44	3	152.17	151.50	0.1	13,888	0.00%
2024/05/07	3	153.50	6.1	154.06	151.00	-3.1	14,324	-0.02%
2024/05/06	2.2	147.95	2.1	150.35	154.00	0.1	14,738	0.00%
2024/05/03	16	153.63	11	148.23	146.50	5	14,862	0.03%
2024/05/02	3	153.00	2	153.00	154.00	1	14,910	0.01%
2024/04/30	12	155.04	8	154.69	156.50	4	15,173	0.03%
2024/04/29	10	161.55	11.3	160.76	158.50	-1.3	15,410	-0.01%
2024/04/26	29.5	166.94	25	166.28	161.00	4.5	15,734	0.03%
2024/04/25	11	164.14	16	162.97	163.00	-5	15,508	-0.03%
2024/04/24	31	173.27	37.1	172.34	169.50	-6.1	15,329	-0.04%
2024/04/23	49	165.40	52	164.39	163.50	-3	14,892	-0.02%
2024/04/22	97.2	175.50	85.1	171.64	160.00	12.1	14,560	0.08%
2024/04/19	62.2	168.03	63	170.06	174.50	-0.8	13,808	-0.01%
2024/04/18	77.1	177.00	62.5	171.32	162.50	14.6	13,174	0.11%
2024/04/17	77	162.88	96.1	165.94	172.00	-19.1	12,336	-0.15%
2024/04/16	69	153.59	74.1	157.98	156.50	-5.1	11,813	-0.04%
2024/04/15	13.1	149.85	11	148.27	147.50	2	11,412	0.02%
2024/04/12	21.1	156.54	13	155.54	154.50	8.1	11,323	0.07%
2024/04/11	13	161.81	12	162.25	160.50	1	11,216	0.01%
2024/04/10	12.1	162.17	12	161.54	161.00	0.1	11,123	0.00%
2024/04/09	19.1	162.08	16	163.22	162.00	3.1	11,075	0.03%
2024/04/08	29.2	174.65	26	172.56	168.00	3.2	10,851	0.03%
2024/04/03	38	174.16	40.3	175.17	175.00	-2.2	10,542	-0.02%
2024/04/02	33	158.15	92.1	160.56	166.00	-59.1	9,919	-0.60%
2024/04/01	56	152.79	46	149.24	151.00	10	9,424	0.11%
2024/03/29	57.3	149.40	39.1	151.13	146.00	18.3	9,182	0.20%
2024/03/28	1	141.50	8.7	138.04	143.00	-7.7	8,745	-0.09%
2024/03/27	2	129.50	2.3	129.93	130.00	-0.3	9,124	0.00%
2024/03/26	3	130.67	2	129.00	129.00	1	9,718	0.01%
2024/03/25	11	134.41	11	134.27	135.00	0	9,809	0.00%
2024/03/22	5	132.70	1	131.00	131.00	4	9,934	0.04%
2024/03/21	3.1	136.12	3	134.35	135.00	0	10,147	0.00%
2024/03/20	13	134.73	17.9	135.80	135.00	-4.9	10,190	-0.05%
2024/03/19	13	131.81	6	129.58	128.50	7	10,145	0.07%
2024/03/18	12	134.54	25.1	134.02	133.00	-13.1	10,144	-0.13%
2024/03/15	13.8	125.58	2	124.50	126.50	11.8	10,298	0.11%
2024/03/14	18	128.36	20.1	128.02	128.00	-2.1	10,414	-0.02%
2024/03/13	11.2	125.38	6	127.58	122.00	5.2	10,808	0.05%
2024/03/12	7.1	133.67	9	134.00	135.00	-1.9	11,293	-0.02%
2024/03/11	20	136.33	16	136.09	132.50	4	11,556	0.03%
2024/03/08	11.2	133.01	25	132.92	132.00	-13.8	11,583	-0.12%
2024/03/07	24.1	139.61	18	139.64	135.00	6.1	11,597	0.05%
2024/03/06	21.9	156.29	27	154.39	150.00	-5.1	11,705	-0.04%
2024/03/05	34.4	170.38	21	163.98	161.00	13.4	11,756	0.11%
2024/03/04	0	0.00	0	177.00	178.50	0	12,394	0.00%
2024/02/26	0	0.00	10	156.00	166.00	-10	14,206	-0.07%
2024/02/23	0	0.00	2	158.50	155.50	-2	14,409	-0.01%
2024/02/22	0	0.00	1.1	150.95	162.00	-1.1	14,786	-0.01%
2024/02/21	0	0.00	1	153.02	154.00	-1	14,824	-0.01%
2024/02/20	0	0.00	4	172.66	170.00	-4	14,909	-0.03%
2024/02/19	0	0.00	1.1	186.00	180.50	-1.1	14,954	-0.01%
2024/02/16	29.1	198.64	10.2	198.83	200.50	18.9	15,021	0.13%
2024/02/15	38.2	182.89	32.1	183.70	182.50	6.1	14,844	0.04%
2024/02/05	4	197.52	1	224.00	184.00	3	14,450	0.02%
2024/02/02	0	0.00	1	204.00	204.00	-1	14,264	-0.01%
2024/02/01	0	0.00	0.1	185.50	185.50	-0.1	14,286	0.00%
2024/01/31	6	160.08	11.1	166.12	169.00	-5.1	14,263	-0.04%
2024/01/30	28	152.91	42.1	153.29	154.00	-14.1	14,035	-0.10%
2024/01/29	35.2	144.14	22	145.09	150.00	13.2	13,613	0.10%
2024/01/26	11.1	141.28	9	141.89	141.00	2.1	13,170	0.02%
2024/01/25	5.1	147.09	5	146.50	145.50	0.1	13,557	0.00%
2024/01/24	20	149.20	21	147.26	149.00	-1	13,746	-0.01%
2024/01/23	102.1	149.38	18.4	149.07	149.00	83.8	13,722	0.61%	大買/
2024/01/22	30.4	140.15	27	143.35	145.50	3.4	14,168	0.02%
2024/01/19	0	0.00	0	138.00	136.00	0	14,109	0.00%
2024/01/18	0	0.00	2	139.00	135.50	-2	14,340	-0.01%
2024/01/17	0	0.00	1	136.50	140.00	-1	14,427	-0.01%
2024/01/16	0	0.00	7	135.00	137.00	-7	14,471	-0.05%
2024/01/12	1	130.00	0.3	134.00	130.00	0.7	14,589	0.01%
2024/01/09	0	0.00	0	120.50	118.00	0	15,137	0.00%
2024/01/08	0	0.00	1	126.00	123.50	-1	15,252	-0.01%
2024/01/05	0.8	127.56	3	129.00	129.00	-2.2	15,240	-0.01%
2024/01/04	1	128.00	7	125.64	126.50	-6	15,202	-0.04%
2024/01/03	13.2	131.56	3	129.83	131.00	10.2	15,174	0.07%
2024/01/02	7	123.14	5	120.70	128.00	2	15,144	0.01%
2023/12/29	3.5	111.37	2	113.00	116.50	1.5	15,191	0.01%
2023/12/28	4.8	110.36	0	109.50	110.00	4.8	15,146	0.03%
2023/12/27	2	116.25	8	116.38	115.00	-6	15,083	-0.04%
2023/12/26	15	117.37	13	116.58	117.00	2	15,041	0.01%
2023/12/25	7	111.64	18	108.56	116.00	-11	14,967	-0.07%
2023/12/22	32	105.95	27.2	106.08	109.00	4.8	14,874	0.03%
2023/12/21	73	98.16	95.2	97.81	99.20	-22.2	14,327	-0.15%
2023/12/20	25	94.36	25.3	94.04	94.80	-0.3	13,722	0.00%
2023/12/19	29.3	91.06	33	91.52	92.80	-3.8	13,561	-0.03%
2023/12/18	56	92.93	50	92.02	92.20	6	13,367	0.04%
2023/12/15	23.2	92.67	15	92.59	90.40	8.2	13,138	0.06%
2023/12/14	21.1	97.01	17	97.44	95.40	4.1	12,994	0.03%
2023/12/13	26.1	99.17	26	99.55	98.00	0.1	12,950	0.00%
2023/12/12	20	97.65	21	97.02	99.50	-1	12,874	-0.01%
2023/12/11	6	99.82	9	99.93	99.60	-3	12,536	-0.02%
2023/12/08	76	100.69	69.2	100.51	99.50	6.8	12,269	0.06%
2023/12/07	25.2	97.94	22	96.78	95.30	3.2	11,626	0.03%
2023/12/06	11	92.79	21.5	95.31	97.30	-10.5	10,952	-0.10%
2023/12/05	19	89.07	7	88.39	88.50	12	10,593	0.11%
2023/12/04	24	92.18	24	91.38	88.70	0	10,389	0.00%
2023/12/01	33	96.46	30	96.87	96.60	3	10,075	0.03%
2023/11/30	26	96.02	13	94.92	95.20	13	9,678	0.13%
2023/11/29	79	95.94	67	95.61	94.50	12	9,357	0.13%
2023/11/28	21	87.03	29	89.47	91.30	-8	8,402	-0.10%
2023/11/27	20	82.15	23	81.45	83.00	-3	8,005	-0.04%
2023/11/24	52	82.64	46	81.00	81.80	6	7,748	0.08%
2023/11/22	15	80.05	13	80.77	84.10	2	6,522	0.03%
2023/11/21	31	76.46	20	76.22	76.50	11	6,305	0.17%
2023/11/20	7	72.80	10	73.63	74.80	-3	5,901	-0.05%
2023/11/17	16	71.25	14.1	70.28	71.90	1.9	5,823	0.03%
2023/11/16	6.5	72.70	5	72.08	73.50	1.5	5,682	0.03%
2023/11/15	3	67.33	6	68.95	69.30	-3	5,586	-0.05%
2023/11/14	6	66.62	15	65.67	65.30	-9	5,489	-0.16%
2023/11/13	2	62.70	2	61.70	63.10	0	5,408	0.00%
2023/11/10	12	59.93	2	60.30	60.00	10	5,334	0.19%
2023/11/09	2	59.50	1	57.95	57.80	1	5,282	0.02%
2023/11/08	1	60.00	4	59.00	59.20	-3	5,234	-0.06%
2023/11/07	3	60.43	1	60.00	60.00	2	5,184	0.04%
2023/11/06	0	0.00	12	58.92	59.00	-12	5,137	-0.23%
2023/11/03	4	57.23	1.3	56.22	56.80	2.8	5,067	0.05%
2023/11/02	44.1	57.10	77	57.46	58.80	-32.9	4,999	-0.66%
2023/11/01	24	53.78	22	53.56	54.60	2	4,381	0.05%
2023/10/31	33	54.22	29	54.40	53.60	4	4,019	0.10%
2023/10/30	49	56.38	25	56.40	57.00	24	3,724	0.64%
2023/10/27	3	52.53	16.5	52.97	54.10	-13.5	2,920	-0.46%
2023/10/26	3	48.30	2	48.25	49.20	1	2,520	0.04%
2023/10/24	0.5	40.50	3	40.30	40.70	-2.5	2,164	-0.12%
2023/10/23	2	41.62	2	41.45	41.20	0	2,111	0.00%
2023/10/20	5	40.54	1	41.90	40.60	4	2,030	0.20%
2023/10/19	5	41.27	10	41.19	40.60	-5	1,955	-0.26%
2023/10/18	14	40.06	15	39.33	38.85	-1	1,815	-0.06%
2023/10/17	35	42.48	35	42.45	41.80	0	1,740	0.00%
2023/10/16	20	38.94	12	40.88	41.00	8	1,383	0.58%
2023/10/13	0	0.00	2	37.90	37.30	-2	1,253	-0.16%
2023/10/06	26	38.61	25	38.85	38.85	1	1,229	0.08%
2023/10/05	2	39.04	1	38.30	38.65	1	1,176	0.09%
2023/10/03	0	0.00	3	36.50	35.55	-3	1,075	-0.28%
2023/09/28	0	0.00	2	35.55	35.45	-2	1,082	-0.18%
2023/09/26	0	0.00	1	36.55	36.55	-1	1,218	-0.08%
2023/09/25	1	39.40	0	0.00	37.40	1	1,209	0.08%
2023/09/22	2	38.10	0	0.00	38.20	2	1,167	0.17%
2023/09/21	0	0.00	1	37.40	37.30	-1	1,139	-0.09%
2023/09/20	3	38.35	1	37.65	37.80	2	1,109	0.18%
2023/09/19	1	37.70	0	0.00	37.95	1	1,024	0.10%
2023/09/18	5	39.06	2	39.60	37.45	3	968	0.31%
2023/09/15	1	37.75	13	37.55	37.45	-12	804	-1.49%
2023/09/12	0	34.00	0	0.00	33.80	0	697	0.00%
2023/09/07	0	0.00	2	34.58	34.55	-2	703	-0.28%
2023/09/06	2	33.93	1	34.20	34.00	1	701	0.14%
2023/09/05	1	34.00	0	0.00	33.90	1	705	0.14%
2023/08/25	0	0.00	1	31.20	31.20	-1	785	-0.13%
2023/08/24	1	31.65	0	0.00	30.85	1	905	0.11%
2023/08/18	1	31.05	0	0.00	31.00	1	954	0.10%
2023/08/09	3	32.25	0	0.00	32.25	3	944	0.32%
2023/08/01	0	0.00	2	34.13	34.00	-2	920	-0.22%
2023/07/31	0	0.00	2	35.10	34.60	-2	915	-0.22%
2023/07/28	0	0.00	0	34.60	34.55	0	908	0.00%
2023/07/25	2	34.90	0	0.00	34.95	2	895	0.22%
2023/07/20	3	37.17	0	0.00	36.80	3	877	0.34%
2023/07/17	1	36.70	1	36.90	36.65	0	834	0.00%
2023/07/14	2	35.90	0	0.00	35.40	2	820	0.24%
2023/07/13	0	0.00	2	35.60	35.50	-2	816	-0.25%
2023/07/12	2	36.40	0	0.00	35.60	2	804	0.25%
2023/07/11	0	0.00	2	37.25	36.95	-2	794	-0.25%
2023/07/10	4	37.44	2	37.30	37.15	2	782	0.26%
2023/07/06	5	35.85	0	0.00	36.05	5	742	0.67%
2023/07/04	0	0.00	2.4	37.92	37.30	-2.4	710	-0.34%
2023/06/29	0	0.00	1	35.15	34.75	-1	580	-0.17%
2023/06/27	0.1	34.35	0	0.00	33.85	0.1	582	0.01%
2023/06/19	0	0.00	1	35.30	35.50	-1	601	-0.17%
2023/06/16	0	0.00	1	34.35	34.25	-1	593	-0.17%
2023/06/15	1	34.85	0	0.00	34.85	1	592	0.17%
2023/06/09	1	36.60	0	0.00	36.25	1	596	0.17%
2023/06/08	0	0.00	2	36.10	36.15	-2	590	-0.34%
2023/06/07	2	36.45	2	36.53	36.15	0	586	0.00%
2023/06/05	0	0.00	6	35.99	36.05	-6	585	-1.02%
2023/06/02	2.3	35.57	1	35.40	35.40	1.3	574	0.22%
2023/06/01	1	35.70	0	0.00	35.65	1	566	0.18%
2023/05/30	9	36.02	7	36.18	35.95	2	532	0.38%
2023/05/26	1	31.55	0	0.00	31.40	1	377	0.26%
2023/05/09	4	31.60	4	31.83	31.65	0	525	0.00%
2023/05/05	0	0.00	1	31.90	31.80	-1	550	-0.18%
2023/04/28	3	31.80	0	0.00	31.80	3	558	0.54%
2023/04/18	0	0.00	5	34.73	34.35	-5	543	-0.92%
2023/04/17	0	34.95	0	0.00	34.75	0	542	0.00%
2023/04/14	5	34.67	0	0.00	34.60	5	547	0.91%
2023/03/24	0	0.00	3	35.45	35.55	-3	526	-0.57%
2023/03/23	0	0.00	2	34.93	34.90	-2	509	-0.39%
2023/03/22	3	34.95	2	34.80	34.80	1	504	0.20%
2023/03/21	6	35.00	7	34.85	34.80	-1	500	-0.20%
2023/03/20	0	0.00	6	34.64	34.85	-6	495	-1.21%
2023/03/17	5	35.04	0	0.00	35.15	5	491	1.02%
2023/03/16	8	34.25	4	34.15	34.00	4	479	0.83%
2023/03/15	1	34.70	1	34.85	34.45	0	474	0.00%
2023/03/13	0	33.95	0	0.00	33.25	0	492	0.00%
2023/03/09	1	36.00	14	35.97	35.25	-13	491	-2.64%
2023/03/08	17	35.88	3	35.80	35.70	14	482	2.90%
2023/03/03	0	0.00	1	34.70	34.50	-1	461	-0.22%
2023/02/24	1	34.50	0	0.00	34.30	1	457	0.22%
2023/02/23	1	34.95	3	35.17	35.05	-2	454	-0.44%
2023/02/22	1	34.75	0	0.00	34.70	1	451	0.22%
2023/02/21	1	36.00	1	35.40	35.20	0	448	0.01%
2023/02/17	1	34.35	0	0.00	34.65	1	424	0.24%
2023/02/14	0	0.00	2	34.65	34.20	-2	431	-0.46%
2023/02/09	0	35.00	3	35.03	34.55	-3	435	-0.69%
2023/02/08	3	33.70	1	35.85	35.40	2	424	0.47%
2023/02/06	1	34.50	5	34.28	33.55	-4	408	-0.98%
2023/02/03	4	33.61	0	0.00	33.85	4	407	0.98%
2023/02/02	3	33.23	3	33.45	33.35	0	406	0.00%
2023/02/01	1	32.50	1	32.60	32.70	0	401	0.00%
2023/01/31	1.1	31.92	1	32.20	32.10	0.1	404	0.02%
2023/01/30	0	0.00	0	31.60	31.65	0	406	0.00%
2023/01/13	0	0.00	1	31.20	31.05	-1	415	-0.24%
2023/01/12	0	31.75	0	0.00	31.70	0	418	0.00%
2023/01/11	1	31.85	2	31.85	31.85	-1	422	-0.24%
2023/01/10	2	31.83	4	32.15	31.75	-2	424	-0.47%
2023/01/09	1	31.80	0	0.00	31.80	1	430	0.23%
2023/01/06	3	31.25	0	0.00	31.25	3	434	0.69%
2022/12/30	1	29.90	0	30.40	30.00	1	451	0.21%
2022/12/26	0	0.00	0	32.50	30.75	0	541	0.00%
2022/12/19	0	0.00	1	32.05	31.75	-1	573	-0.17%
2022/12/16	0	0.00	1	32.35	32.35	-1	578	-0.17%
2022/12/12	0	0.00	1	33.15	33.35	-1	580	-0.17%
2022/12/08	8	33.90	9	33.69	33.80	-1	583	-0.17%
2022/12/07	0	0.00	5	33.58	33.45	-5	582	-0.86%
2022/12/06	1	34.90	4	35.66	34.50	-3	586	-0.51%
2022/12/05	1	34.80	3	34.70	34.70	-2	561	-0.36%
2022/12/02	3	34.80	0	0.00	34.60	3	558	0.54%
2022/12/01	8	34.18	5	34.57	34.10	3	553	0.54%
2022/11/30	0	0.00	1	33.60	33.40	-1	553	-0.18%
2022/11/24	1	33.30	0	0.00	33.30	1	561	0.18%
2022/11/22	0	0.00	3	33.17	33.15	-3	569	-0.53%
2022/11/17	1	34.35	3	34.70	34.70	-2	645	-0.31%
2022/11/16	4	34.26	0	0.00	34.20	4	645	0.62%
2022/11/15	2	33.50	0	0.00	33.80	2	644	0.31%
2022/11/14	1	32.55	0	0.00	32.60	1	650	0.15%
2022/11/11	0	0.00	1	34.20	33.40	-1	648	-0.15%
2022/11/09	1	33.45	0	0.00	33.50	1	666	0.15%
2022/11/08	0	0.00	1	33.40	32.55	-1	698	-0.14%
2022/11/07	1	33.55	1	33.25	32.90	0	710	0.00%
2022/11/03	0	33.45	0	0.00	33.15	0	712	0.00%
2022/11/02	5	33.20	0	0.00	32.90	5	711	0.70%
2022/11/01	1	31.91	0	0.00	32.10	1	716	0.14%
2022/10/25	0	0.00	1	30.60	30.00	-1	714	-0.14%
2022/10/07	0	0.00	2	34.20	33.90	-2	824	-0.24%
2022/10/06	7	34.72	3	34.75	34.50	4	836	0.48%
2022/09/27	0	32.50	0	0.00	32.40	0	850	0.00%
2022/09/23	2	34.35	1	34.65	33.85	1	861	0.12%
2022/09/20	0	0.00	1	35.45	35.60	-1	876	-0.11%
2022/09/16	1	36.50	0	0.00	36.50	1	886	0.11%
2022/09/13	1	37.85	0	0.00	37.60	1	911	0.11%
2022/09/02	1	38.65	0	0.00	38.50	1	933	0.11%
2022/08/31	0	0.00	1	39.10	39.10	-1	939	-0.11%
2022/08/29	0	0.00	8	37.90	38.15	-8	941	-0.85%
2022/08/26	2	40.00	1	39.50	39.25	1	941	0.11%
2022/08/25	3	40.42	3	40.60	40.20	0	932	0.00%
2022/08/24	9	40.52	1	40.25	39.85	8	943	0.85%
2022/08/22	5	39.83	1	39.30	39.25	4	906	0.44%
2022/08/19	6	40.52	0	0.00	40.25	6	903	0.66%
2022/08/16	1	39.60	8	39.76	39.35	-7	893	-0.78%
2022/08/15	8	40.20	2	40.20	40.20	6	887	0.68%
2022/08/12	3	38.63	1	38.75	39.00	2	858	0.23%
2022/08/10	0	0.00	2	37.13	37.60	-2	862	-0.23%
2022/08/09	2	37.38	1	37.00	37.45	1	876	0.11%
2022/08/08	2	37.65	1	37.10	37.10	1	893	0.11%
2022/08/04	1	35.50	1	35.40	34.65	0	923	0.00%
2022/08/01	0	39.00	0	0.00	37.20	0	950	0.00%
2022/07/29	0	0.00	2	37.78	37.80	-2	955	-0.21%
2022/07/28	0	0.00	2	38.00	37.25	-2	973	-0.21%
2022/07/27	3	37.85	0	0.00	38.00	3	984	0.30%
2022/07/25	1	38.00	1	38.10	38.00	0	989	0.00%
2022/07/22	0	0.00	1	39.90	38.65	-1	1,005	-0.10%
2022/07/21	2	39.43	2	39.70	39.40	0	1,020	0.00%
2022/07/18	1	38.35	0	0.00	38.15	1	1,015	0.10%
2022/07/15	1	37.80	1	38.95	37.45	0	1,020	0.00%
2022/07/12	0	0.00	1	34.55	32.90	-1	986	-0.10%
2022/07/08	0.1	35.35	1	35.35	35.35	-0.9	1,018	-0.09%
2022/07/07	3	35.30	3	34.23	35.10	0	1,021	0.00%
2022/07/06	2	36.18	0	0.00	34.80	2	1,026	0.19%
2022/06/22	2	37.70	4	36.28	36.10	-2	2,188	-0.09%
2022/06/20	1	39.00	4	38.20	37.60	-3	2,605	-0.12%
2022/06/17	0	0.00	21	40.69	40.80	-21	2,600	-0.81%
2022/06/13	0	0.00	1	44.00	43.85	-1	2,687	-0.04%
2022/06/06	0	0.00	2	46.25	46.25	-2	2,963	-0.07%
2022/05/31	0	0.00	1	46.40	46.70	-1	3,585	-0.03%
2022/05/27	3	45.73	2	45.95	45.55	1	3,635	0.03%
2022/05/26	5	45.75	5	45.19	44.90	0	3,640	0.00%
2022/05/18	1	46.05	1	46.25	46.30	0	3,692	0.00%
2022/05/17	2	45.70	2	46.15	46.45	0	3,820	0.00%
2022/05/13	1	43.20	1	43.60	43.50	0	3,853	0.00%
2022/05/06	1	46.20	0	0.00	46.20	1	3,955	0.03%
2022/04/29	1	46.20	5	46.53	46.20	-4	3,964	-0.10%
2022/04/28	12	46.64	15	45.74	45.85	-3	3,966	-0.08%
2022/04/27	1	45.85	4	45.13	46.20	-3	3,959	-0.08%
2022/04/25	2	48.95	1	49.00	48.50	1	3,939	0.03%
2022/04/22	1	51.00	0	0.00	51.00	1	3,936	0.03%
2022/04/21	0	0.00	6	53.15	51.90	-6	3,937	-0.15%
2022/04/19	1	52.00	0	0.00	51.70	1	3,931	0.03%
2022/04/18	3	52.00	1	52.10	52.00	2	3,950	0.05%
2022/04/15	8	52.49	9	53.20	52.00	-1	3,947	-0.03%
2022/04/14	2	55.05	4	54.80	54.40	-2	3,956	-0.05%
2022/04/12	0	0.00	2	54.65	54.70	-2	3,970	-0.05%
2022/04/11	2	54.85	0	0.00	54.20	2	3,963	0.05%
2022/04/08	0	0.00	1	57.70	57.80	-1	3,938	-0.03%
2022/04/07	1	57.50	2.2	57.89	57.50	-1.2	3,930	-0.03%
2022/04/06	5	62.46	6	62.70	61.50	-1	3,875	-0.03%
2022/04/01	3	62.23	10	60.95	62.50	-7	3,861	-0.18%
2022/03/31	3	62.87	5	62.82	61.30	-2	3,798	-0.05%
2022/03/30	25	64.99	20	64.63	63.80	5	3,756	0.13%
2022/03/29	11.2	60.82	14	61.51	61.70	-2.8	3,289	-0.09%
2022/03/28	5	59.22	9	59.08	58.90	-4	3,116	-0.13%
2022/03/25	24	61.32	15	60.72	58.80	9	3,089	0.29%
2022/03/24	9	60.29	12	60.53	63.80	-3	2,904	-0.10%
2022/03/23	2	56.80	6	60.08	60.50	-4	2,612	-0.15%
2022/03/22	2	55.65	2	55.60	55.00	0	2,550	0.00%
2022/03/21	5	56.16	1	55.80	55.50	4	2,569	0.16%
2022/03/18	3	56.83	1	57.20	56.60	2	2,596	0.08%
2022/03/17	2	56.40	2	56.70	56.20	0	2,608	0.00%
2022/03/15	1	56.00	3	55.87	53.60	-2	2,690	-0.07%
2022/03/14	7	58.11	2	57.80	57.50	5	2,759	0.18%
2022/03/11	4	58.50	5	58.74	58.60	-1	2,915	-0.03%
2022/03/10	7	59.57	2	57.50	57.60	5	3,103	0.16%
2022/03/09	8	58.05	5	58.34	58.20	3	3,233	0.09%
2022/03/07	5	57.78	2	58.75	58.40	3	3,422	0.09%
2022/03/04	21	60.12	20	60.36	60.90	1	3,416	0.03%
2022/03/03	9	55.20	15	57.25	58.60	-6	3,074	-0.20%
2022/03/02	1	52.70	1	53.60	53.30	0	3,354	0.00%
2022/03/01	2	52.80	2.5	53.44	53.50	-0.5	3,559	-0.01%
2022/02/25	2	52.35	3	52.23	52.10	-1	3,634	-0.03%
2022/02/24	0	0.00	1.5	52.07	51.10	-1.5	3,736	-0.04%
2022/02/23	2	54.00	0	0.00	54.00	2	3,868	0.05%
2022/02/21	1	55.70	3	55.70	55.70	-2	4,254	-0.05%
2022/02/18	4	57.02	3	57.07	56.90	1	4,639	0.02%
2022/02/17	6	58.72	2	58.25	57.50	4	4,658	0.09%
2022/02/16	2	56.45	1	55.90	56.70	1	4,605	0.02%
2022/02/15	5	55.00	0	0.00	54.40	5	4,684	0.11%
2022/02/14	0	55.00	3	54.10	53.90	-3	4,723	-0.06%
2022/02/11	7	56.49	1	56.90	57.00	6	4,764	0.13%
2022/02/10	2	52.95	1	53.10	54.80	1	4,710	0.02%
2022/02/09	0	55.00	0	0.00	55.10	0	4,715	0.00%
2022/02/08	0	53.00	0	0.00	53.30	0	4,727	0.00%
2022/01/26	1	49.55	1	49.90	49.25	0	4,836	0.00%
2022/01/17	1	53.10	1	53.70	54.00	0	5,563	0.00%
2022/01/14	0	51.80	5	51.44	51.80	-5	5,593	-0.09%
2022/01/11	1	51.90	0	0.00	52.40	1	5,664	0.02%
2022/01/10	0	54.40	2	53.20	55.10	-2	5,656	-0.04%
2022/01/07	1	54.00	3	55.40	54.40	-2	5,667	-0.04%
2022/01/06	0	0.00	9	57.10	56.80	-9	5,649	-0.16%
2022/01/05	4	58.20	2	57.40	57.40	2	5,660	0.04%
2022/01/04	4	59.98	2	60.00	59.40	2	5,652	0.04%
2022/01/03	2	60.95	6	60.52	60.50	-4	5,697	-0.07%
2021/12/30	8	60.79	3	61.07	60.40	5	5,734	0.09%
2021/12/29	3	61.73	1	61.50	61.50	2	5,798	0.03%
2021/12/28	3	61.90	9	62.17	61.80	-6	5,823	-0.10%
2021/12/27	5	61.42	2.1	61.80	61.20	3	5,833	0.05%
2021/12/24	0	0.00	6	62.73	61.70	-6	5,847	-0.10%
2021/12/23	2	61.70	0	0.00	61.20	2	5,812	0.03%
2021/12/22	5	62.02	6	61.57	61.20	-1	5,849	-0.02%
2021/12/21	3	60.53	5	60.64	60.70	-2	5,840	-0.03%
2021/12/20	8	59.90	0	0.00	59.60	8	5,840	0.14%
2021/12/17	7	61.43	16	60.49	60.30	-9	5,860	-0.15%
2021/12/16	2	62.85	5	63.08	63.10	-3	5,848	-0.05%
2021/12/15	6.1	61.16	10	61.78	61.70	-3.9	5,831	-0.07%
2021/12/14	6	61.93	5	60.10	59.90	1	5,826	0.02%
2021/12/13	11	62.83	4	62.50	62.70	7	5,808	0.12%
2021/12/10	8	64.21	10	63.06	62.60	-2	5,805	-0.03%
2021/12/09	10	65.77	9	65.31	64.40	1	5,774	0.02%
2021/12/08	8	65.59	9	66.42	65.20	-1	5,759	-0.02%
2021/12/07	24	67.98	11	68.16	66.60	13	5,701	0.23%
2021/12/06	8	67.29	8	68.09	69.40	0	5,573	0.00%
2021/12/03	7	66.29	11	65.90	67.80	-4	5,435	-0.07%
2021/12/02	10	64.94	3	64.30	63.30	7	5,340	0.13%
2021/12/01	12.1	65.36	8.1	65.91	65.60	4	5,317	0.08%
2021/11/30	5	64.48	5	63.24	62.40	0	5,394	0.00%
2021/11/29	20	63.03	4	61.98	62.00	16	5,734	0.28%
2021/11/26	12	66.70	42	65.68	63.60	-30	5,800	-0.52%
2021/11/25	12	66.29	27	66.53	66.70	-15	5,570	-0.27%
2021/11/24	3	63.47	7	64.23	64.50	-4	5,377	-0.07%
2021/11/23	3	64.23	8	64.50	62.40	-5	5,331	-0.09%
2021/11/22	7	66.69	9	66.26	66.80	-2	5,265	-0.04%
2021/11/19	15	64.55	7	63.84	64.90	8	5,193	0.15%
2021/11/18	31	66.97	28	66.34	64.30	3	5,102	0.06%
2021/11/17	32.1	67.14	39	66.28	64.30	-7	4,868	-0.14%
2021/11/16	1	66.80	5.1	66.80	66.80	-4.1	4,522	-0.09%
2021/11/15	1	58.70	8	59.98	60.80	-7	4,524	-0.15%
2021/11/12	33	56.02	11	56.39	55.30	22	4,494	0.49%
2021/11/11	3	55.63	7	54.81	55.30	-4	4,428	-0.09%
2021/11/10	3	55.37	9	54.89	55.30	-6	4,438	-0.14%
2021/11/09	6	52.85	4	54.10	53.50	2	4,452	0.04%
2021/11/08	6	52.85	12	51.69	51.60	-6	4,497	-0.13%
2021/11/05	12	54.36	3	53.87	53.50	9	4,620	0.19%
2021/11/04	5	54.16	5	54.28	53.50	0	4,750	0.00%
2021/11/03	7	53.39	18.2	54.02	53.60	-11.2	4,832	-0.23%
2021/11/02	22	57.17	6	57.33	55.70	16	4,937	0.32%
2021/11/01	9	56.16	5	56.28	55.50	4	5,222	0.08%
2021/10/29	33	57.08	30	57.17	56.50	3	5,386	0.06%
2021/10/28	3	49.53	11	50.84	52.80	-8	5,167	-0.15%
2021/10/27	1	48.40	3	48.40	48.00	-2	5,190	-0.04%
2021/10/26	5	48.63	4	48.31	47.65	1	5,329	0.02%
2021/10/25	4	47.63	3	48.35	47.40	1	5,638	0.02%
2021/10/22	3	47.68	2	47.85	48.20	1	5,642	0.02%
2021/10/21	6	47.78	8	47.17	46.45	-2	5,788	-0.03%
2021/10/20	0	0.00	23	45.97	46.35	-23	5,954	-0.39%
2021/10/19	2	45.80	4.1	45.81	46.00	-2.1	6,222	-0.03%
2021/10/18	2	44.90	1	44.20	45.30	1	6,765	0.01%
2021/10/15	4	43.65	2	43.75	43.80	2	7,115	0.03%
2021/10/14	0	0.00	5.1	41.95	42.10	-5.1	7,206	-0.07%
2021/10/12	3	45.18	1	45.55	44.90	2	7,597	0.03%
2021/10/08	2.3	45.98	0	0.00	45.05	2.3	7,863	0.03%
2021/10/07	4	45.05	0	0.00	45.00	4	8,182	0.05%
2021/10/06	25	44.82	8	45.15	44.70	17	8,217	0.21%
2021/10/05	4	42.45	0	0.00	42.55	4	8,341	0.05%
2021/09/30	2	45.90	2	46.20	46.20	0	8,612	0.00%
2021/09/29	1	46.10	3	48.45	45.45	-2	8,664	-0.02%
2021/09/28	3	49.45	0	0.00	49.00	3	8,818	0.03%
2021/09/27	1	48.80	1	49.10	48.70	0	8,916	0.00%
2021/09/24	3	48.75	0	0.00	48.50	3	8,936	0.03%
2021/09/23	3	49.40	0	0.00	49.20	3	8,910	0.03%
2021/09/22	1	49.90	1	49.45	49.45	0	8,905	0.00%
2021/09/17	2	51.05	3	51.20	51.70	-1	8,918	-0.01%
2021/09/16	0	0.00	2	50.35	50.10	-2	8,908	-0.02%
2021/09/15	9	50.14	9	50.22	49.80	0	8,890	0.00%
2021/09/14	13	51.40	5	52.30	50.80	8	8,887	0.09%
2021/09/13	9	52.44	13	52.18	51.60	-4	8,892	-0.04%
2021/09/10	6	52.50	1	51.80	53.50	5	8,883	0.06%
2021/09/09	1	52.00	9	52.53	53.30	-8	8,912	-0.09%
2021/09/08	9	51.39	6	51.53	50.90	3	8,902	0.03%
2021/09/07	24	53.44	12	51.18	51.30	12	8,905	0.13%
2021/09/06	24	56.16	13	55.35	54.40	11	8,885	0.12%
2021/09/03	26	56.33	34	56.42	58.80	-8	8,955	-0.09%
2021/09/02	15	57.77	14	59.18	56.70	1	8,765	0.01%
2021/09/01	31	51.97	30	53.64	54.00	1	8,396	0.01%
2021/08/31	12	48.60	19	50.31	51.00	-7	8,261	-0.08%
2021/08/27	2	48.40	8	47.08	47.25	-6	8,217	-0.07%
2021/08/25	0	0.00	5	49.04	48.75	-5	8,439	-0.06%
2021/08/24	12	47.90	12	46.05	47.05	0	8,584	0.00%
2021/08/23	2	47.75	1	47.45	47.20	1	8,596	0.01%
2021/08/19	3	46.20	1	46.85	43.75	2	8,557	0.02%
2021/08/18	2	45.08	3	46.98	48.30	-1	8,556	-0.01%
2021/08/17	5	46.58	8	46.38	46.00	-3	8,623	-0.03%
2021/08/16	0	0.00	1	46.20	46.20	-1	8,601	-0.01%
2021/08/13	5	47.29	4	46.89	46.25	1	8,561	0.01%
2021/08/12	2	47.58	6	47.20	47.00	-4	8,518	-0.05%
2021/08/11	12	50.04	2	49.90	47.00	10	8,503	0.12%
2021/08/10	10	51.35	7	52.49	50.90	3	8,369	0.04%
2021/08/09	6	56.23	4	56.13	54.50	2	8,269	0.02%
2021/08/06	17	60.13	5	59.04	59.30	12	8,188	0.15%
2021/08/05	33	64.10	25	65.04	62.60	8	8,068	0.10%
2021/08/04	7	59.46	18	59.07	61.80	-11	7,698	-0.14%
2021/08/03	11	56.65	3	56.77	56.20	8	7,466	0.11%
2021/08/02	2	55.90	4.2	55.73	55.90	-2.2	7,416	-0.03%
2021/07/30	6	58.13	7	59.73	56.90	-1	7,364	-0.01%
2021/07/29	17	57.28	22.2	58.11	57.30	-5.2	7,241	-0.07%
2021/07/28	2	60.10	0	0.00	60.10	2	6,919	0.03%
2021/07/27	12	69.38	7	70.87	67.20	5	6,976	0.07%
2021/07/26	4	70.28	18	70.84	71.00	-14	6,841	-0.20%
2021/07/23	10	69.94	16.1	69.42	67.10	-6.1	6,671	-0.09%
2021/07/22	35	68.11	41	68.42	68.30	-6	6,416	-0.09%
2021/07/21	19.1	67.04	24	67.06	67.10	-4.9	5,910	-0.08%
2021/07/20	0	0.00	21	61.00	61.00	-21	5,671	-0.37%
2021/07/19	10	56.16	16	57.12	55.50	-6	5,649	-0.11%
2021/07/16	25.1	54.78	4.1	54.69	54.30	21	5,529	0.38%
2021/07/15	23.2	53.02	24.2	52.79	53.90	-1	5,361	-0.02%
2021/07/14	47	53.79	32	52.99	52.20	15	5,143	0.29%
2021/07/13	3	57.90	5	57.90	57.90	-2	4,837	-0.04%
2021/07/12	6	49.93	21	51.31	52.70	-15	4,845	-0.31%
2021/07/09	27	48.28	15	48.49	47.95	12	4,729	0.25%
2021/07/08	17	47.93	10	47.55	48.00	7	4,750	0.15%
2021/07/07	2	45.28	1	44.90	45.20	1	4,666	0.02%
2021/07/06	2	45.15	4	45.21	44.45	-2	4,812	-0.04%
2021/07/05	20	47.78	36	47.16	46.90	-16	5,200	-0.31%
2021/07/02	2	43.35	36.1	44.77	45.40	-34.1	5,063	-0.67%
2021/07/01	22	41.82	0	0.00	41.30	22	4,990	0.44%
2021/06/30	1	43.20	0	0.00	42.80	1	4,977	0.02%
2021/06/29	2	44.30	2	43.65	43.10	0	4,985	0.00%
2021/06/28	4	43.18	1	44.00	43.95	3	4,983	0.06%
2021/06/25	0	0.00	1	44.00	43.70	-1	4,961	-0.02%
2021/06/23	4	43.90	7	43.47	43.35	-3	4,957	-0.06%
2021/06/22	8	43.57	13	43.10	42.65	-5	4,944	-0.10%
2021/06/21	5	44.90	6	44.08	44.10	-1	4,953	-0.02%
2021/06/18	8	47.29	4	46.88	46.75	4	4,934	0.08%
2021/06/17	6	46.62	4	46.93	47.25	2	5,573	0.04%
2021/06/16	7	46.60	8.1	46.77	45.75	-1.1	6,234	-0.02%
2021/06/15	15	47.45	4	47.76	47.20	11	6,772	0.16%
2021/06/11	21.1	46.40	9.1	46.53	46.35	12	6,731	0.18%
2021/06/10	4	44.73	30	44.56	43.95	-26	6,575	-0.40%
2021/06/09	23	42.89	24	42.92	42.60	-1	6,583	-0.02%
2021/06/08	22	44.49	0	0.00	42.85	22	6,657	0.33%
2021/06/07	1	44.20	1	44.75	45.30	0	6,758	0.00%
2021/06/04	5.1	45.30	1	45.90	45.00	4.1	6,776	0.06%
2021/06/03	8.1	47.41	14	47.04	46.60	-5.9	6,774	-0.09%
2021/06/02	21.1	47.42	34	47.77	46.90	-12.9	6,755	-0.19%
2021/06/01	20	47.62	25.1	48.25	49.05	-5.1	6,541	-0.08%
2021/05/28	23	42.81	3	42.90	42.20	20	6,351	0.31%
2021/05/27	1	41.10	1	41.30	40.90	0	6,444	0.00%
2021/05/25	12	41.73	33	44.44	42.15	-21	6,517	-0.32%
2021/05/24	29	40.74	11	40.59	40.90	18	6,451	0.28%
2021/05/21	0	38.75	0	0.00	39.70	0	6,886	0.00%
2021/05/18	1	35.90	1	36.10	37.40	0	6,965	0.00%
2021/05/17	2	35.50	1	34.00	34.00	1	7,102	0.01%
2021/05/14	34	39.57	32	38.08	37.75	2	7,142	0.03%
2021/05/13	2	37.75	3	36.73	38.40	-1	7,178	-0.01%
2021/05/12	2	38.00	6	37.64	36.80	-4	7,172	-0.06%
2021/05/11	5	42.07	4	41.10	40.80	1	7,220	0.01%
2021/05/10	7	45.58	3	45.42	44.65	4	7,361	0.05%
2021/05/07	11	42.66	22	44.81	45.50	-11	7,554	-0.15%
2021/05/06	11	41.32	3	41.33	41.40	8	7,589	0.11%
2021/05/05	5	41.96	2	41.25	40.80	3	7,661	0.04%
2021/05/04	10.1	41.79	8	41.64	42.05	2.1	7,654	0.03%
2021/05/03	3	46.07	16	44.33	44.00	-13	7,610	-0.17%
2021/04/29	2	49.00	0	0.00	48.20	2	7,567	0.03%
2021/04/28	1	51.20	1	49.50	48.75	0	7,543	0.00%
2021/04/27	5	50.09	8.1	50.84	49.85	-3.1	7,544	-0.04%
2021/04/26	18	50.69	10	50.50	50.00	8	7,652	0.10%
2021/04/23	14	47.88	16	48.13	49.35	-2	7,619	-0.03%
2021/04/22	6	46.58	1	45.60	44.90	5	7,568	0.07%
2021/04/21	3.1	49.44	0	0.00	48.50	3.1	7,489	0.04%
2021/04/20	5.1	49.86	9	49.71	50.10	-3.9	7,454	-0.05%
2021/04/19	9	49.38	6	48.60	47.60	3	7,404	0.04%
2021/04/16	13	53.79	9	54.38	52.00	4	7,345	0.05%
2021/04/15	13	51.50	10	51.62	52.60	3	7,296	0.04%
2021/04/14	10.1	49.44	11	49.43	49.50	-1	7,269	-0.01%
2021/04/13	8	54.49	5.2	55.31	52.50	2.8	7,351	0.04%
2021/04/12	7	55.14	5	54.44	52.50	2	7,354	0.03%
2021/04/09	41	63.17	12	63.40	57.70	29	7,176	0.40%
2021/04/08	3	59.93	3.2	63.90	63.90	-0.2	6,730	0.00%
2021/04/06	0	0.00	1	54.20	55.30	-1	6,631	-0.02%
2021/04/01	0	0.00	9	53.64	53.70	-9	6,633	-0.14%
2021/03/29	0	0.00	1	47.45	47.45	-1	6,612	-0.02%
2021/03/24	0	0.00	3	44.62	45.50	-3	6,608	-0.05%
2021/03/23	0	0.00	14	50.30	46.30	-14	6,567	-0.21%
2021/03/22	54	53.98	37	54.62	51.40	17	6,550	0.26%
2021/03/19	41	54.79	59.1	54.99	55.80	-18.1	5,856	-0.31%
2021/03/18	38	51.42	31	51.58	50.80	7	5,182	0.14%
2021/03/17	5	50.80	4.1	50.80	50.80	0.9	4,638	0.02%
2021/03/16	5	46.25	3.2	46.25	46.25	1.8	4,640	0.04%
2021/03/15	1	40.00	13	39.20	42.05	-12	4,666	-0.26%
2021/03/12	54	38.85	40	38.84	38.25	14	4,582	0.31%
2021/03/11	18	38.66	14	37.90	37.55	4	4,481	0.09%
2021/03/10	16	38.96	4	38.40	38.95	12	4,375	0.27%
2021/03/09	3	36.72	3	37.13	38.20	0	4,325	0.00%
2021/03/08	1	37.00	6	38.45	35.70	-5	4,301	-0.12%
2021/03/05	4	38.05	5.1	38.53	37.95	-1.1	4,302	-0.02%
2021/03/04	1	37.80	2	38.78	38.00	-1	4,292	-0.02%
2021/03/03	5.1	39.34	2	39.05	38.70	3.1	4,286	0.07%
2021/03/02	1	38.75	9	42.23	38.90	-8	4,236	-0.19%
2021/02/26	13	37.93	2	38.18	39.50	11	4,105	0.27%
2021/02/25	13	37.22	0	0.00	38.00	13	4,051	0.32%
2021/02/24	1	36.80	5	36.40	36.20	-4	3,985	-0.10%
2021/02/23	23	36.72	32.1	37.13	37.35	-9.1	3,933	-0.23%
2021/02/22	3	37.00	1	37.00	37.00	2	3,530	0.06%
2021/02/18	13	28.87	15	30.24	30.60	-2	3,469	-0.06%
2021/02/17	4.1	26.94	15	27.75	27.85	-10.9	3,337	-0.33%
2021/02/05	9	24.89	16	25.71	25.35	-7	3,162	-0.22%
2021/02/04	4.5	24.86	5	25.06	25.20	-0.5	3,058	-0.02%
2021/02/03	7	24.20	10	24.40	24.65	-3	2,966	-0.10%
2021/02/02	5	24.75	3	24.88	24.00	2	2,903	0.07%
2021/02/01	24	25.16	2	26.08	24.40	22	2,775	0.79%
2021/01/29	5	27.50	26	27.04	26.90	-21	2,582	-0.81%
2021/01/28	27	24.55	7.2	24.79	25.00	19.8	2,328	0.85%
2021/01/27	11	24.19	20	24.23	25.10	-9	2,225	-0.40%
2021/01/25	1	23.20	1	23.75	23.30	0	2,077	0.00%
2021/01/20	5	22.58	5	22.91	22.00	0	2,014	0.00%
2021/01/19	12	24.17	9	23.28	23.40	3	1,965	0.15%
2021/01/18	2	23.60	9.4	24.06	24.30	-7.4	1,797	-0.41%
2021/01/15	4.2	21.60	1	22.10	22.10	3.2	1,699	0.19%
2021/01/14	0	0.00	1	22.30	21.80	-1	1,661	-0.06%
2021/01/12	0	0.00	5	21.35	20.80	-5	1,632	-0.31%
2021/01/11	15	21.03	10	21.10	21.35	5	1,616	0.31%
2021/01/08	3	21.68	3	21.63	21.00	0	1,610	0.00%
2021/01/07	4.2	22.29	8	21.89	22.10	-3.8	1,599	-0.24%
2021/01/06	35	24.34	13	23.99	22.30	22	1,564	1.41%
2021/01/05	7	23.39	8	22.83	23.55	-1	1,341	-0.07%
2021/01/04	1	21.55	2	21.23	21.45	-1	1,265	-0.08%
2020/12/31	1	21.10	0	0.00	21.10	1	1,499	0.07%
2020/12/29	1	21.50	2	21.70	21.40	-1	1,555	-0.06%
2020/12/28	0	0.00	5	22.20	21.90	-5	1,544	-0.32%
2020/12/25	0	0.00	1	21.75	21.75	-1	1,510	-0.07%
2020/12/24	1	20.85	6	20.50	20.40	-5	1,480	-0.34%
2020/12/23	2	20.00	2	20.20	20.00	0	1,470	0.00%
2020/12/21	1	20.80	0	0.00	20.70	1	1,463	0.07%
2020/12/18	3	21.52	7	21.06	21.10	-4	1,459	-0.27%
2020/12/17	3	20.90	3	21.13	20.80	0	1,449	0.00%
2020/12/16	0	0.00	2	21.30	21.10	-2	1,460	-0.14%
2020/12/15	4	21.80	10	21.30	21.10	-6	1,482	-0.40%
2020/12/14	4	22.16	16	22.18	22.25	-12	1,519	-0.79%
2020/12/11	5	21.71	6	21.80	22.00	-1	1,481	-0.07%
2020/12/10	30	21.76	20	21.49	21.25	10	1,388	0.72%
2020/12/09	3	21.50	1	21.95	22.25	2	1,331	0.15%
2020/12/08	1	20.30	1	21.20	21.20	0	1,276	0.00%
2020/12/07	2	20.73	2	20.60	20.40	0	1,255	0.00%
2020/12/04	13	20.91	10	21.05	21.10	3	1,221	0.25%
2020/12/03	1	20.10	0	0.00	19.90	1	1,161	0.09%
2020/12/02	1	20.20	10	19.93	19.90	-9	1,168	-0.77%
2020/12/01	2	20.35	5	20.36	20.25	-3	1,155	-0.26%
2020/11/27	1	20.00	3	19.93	19.55	-2	1,181	-0.17%
2020/11/26	0	0.00	1	19.45	19.50	-1	1,191	-0.08%
2020/11/25	3	19.22	0	0.00	19.20	3	1,185	0.25%
2020/11/24	1	19.30	0	0.00	19.20	1	1,179	0.08%
2020/11/20	0	0.00	3	18.98	18.90	-3	1,158	-0.26%
2020/11/19	6	19.53	3	19.57	19.30	3	1,149	0.26%
2020/11/09	4	17.70	0	0.00	17.70	4	1,083	0.37%
2020/11/02	0	0.00	3	17.10	17.30	-3	1,144	-0.26%
2020/10/30	1	17.40	5	17.65	17.30	-4	1,152	-0.35%
2020/10/28	1	17.90	0	0.00	17.70	1	1,160	0.09%
2020/10/22	2	18.43	0	0.00	18.25	2	1,202	0.17%
2020/10/20	1	18.60	0	0.00	18.60	1	1,278	0.08%
2020/10/16	1	19.80	0	0.00	18.95	1	1,388	0.07%
2020/10/15	20	19.79	19	19.82	19.60	1	1,411	0.07%
2020/10/14	10	19.15	11	19.39	19.40	-1	1,434	-0.07%
2020/10/13	0	0.00	5	18.55	18.65	-5	1,447	-0.35%
2020/10/12	4	19.38	3	19.40	18.80	1	1,499	0.07%
2020/10/08	16	20.56	9	20.30	19.95	7	1,513	0.46%
2020/10/07	1	19.15	6	19.29	19.50	-5	1,411	-0.35%
2020/10/05	1	17.70	0	0.00	17.65	1	1,525	0.07%
2020/09/28	0	0.00	1	17.85	17.85	-1	1,646	-0.06%
2020/09/25	1	17.60	0	0.00	17.30	1	1,668	0.06%
2020/09/21	3	18.98	0	0.00	18.75	3	1,733	0.17%
2020/09/18	1	19.20	0	0.00	19.65	1	1,730	0.06%
2020/09/17	1	19.00	2	19.23	19.20	-1	1,770	-0.06%
2020/09/16	0	0.00	2	18.05	17.90	-2	1,750	-0.11%
2020/09/15	0	0.00	2	18.05	18.05	-2	1,802	-0.11%
2020/09/07	1	18.70	0	0.00	18.45	1	1,859	0.05%
2020/09/04	2	18.20	0	0.00	18.40	2	1,838	0.11%
2020/09/03	2	18.53	4	18.70	18.35	-2	1,831	-0.11%
2020/09/02	2	19.40	3	19.42	19.05	-1	1,808	-0.06%
2020/09/01	0	0.00	2	18.15	18.90	-2	1,737	-0.12%
2020/08/28	1	17.00	0	0.00	17.00	1	1,700	0.06%
2020/08/24	0	0.00	5	16.60	16.70	-5	1,682	-0.30%
2020/08/20	1	16.80	0	0.00	15.85	1	1,674	0.06%
2020/08/19	1	17.05	0	0.00	17.20	1	1,662	0.06%
2020/08/17	2	17.90	1	17.90	17.85	1	1,652	0.06%
2020/08/14	0	0.00	6	17.50	17.60	-6	1,648	-0.36%
2020/08/13	0	0.00	5	17.60	17.40	-5	1,645	-0.30%
2020/08/12	1	17.60	0	0.00	17.60	1	1,641	0.06%
2020/08/10	1	18.00	0	0.00	18.25	1	1,625	0.06%
2020/08/07	11	18.65	0	0.00	18.65	11	1,613	0.68%
2020/08/06	10	19.15	2	18.93	19.05	8	1,603	0.50%
2020/08/05	1	18.65	0	0.00	18.50	1	1,571	0.06%
2020/08/03	2	18.48	1	18.45	18.50	1	1,555	0.06%
2020/07/30	2	18.70	0	0.00	18.50	2	1,535	0.13%
2020/07/29	0	0.00	2	18.53	18.30	-2	1,522	-0.13%
2020/07/28	2	17.50	1	18.50	17.45	1	1,507	0.07%
2020/07/27	5	19.87	0	0.00	19.00	5	1,479	0.34%
2020/07/24	12	20.37	7	20.87	20.10	5	1,454	0.34%
2020/07/23	28	19.91	36	20.21	20.70	-8	1,393	-0.57%
2020/07/22	13	18.84	0	0.00	18.85	13	1,321	0.98%
2020/07/21	1	17.65	1	17.85	17.65	0	1,272	0.00%
2020/07/20	4	17.15	4	17.25	17.20	0	1,229	0.00%
2020/07/17	8	19.64	4	19.35	18.80	4	1,171	0.34%
2020/07/16	1	21.25	4	20.85	20.50	-3	1,130	-0.27%
2020/07/15	4	22.64	0	0.00	21.10	4	1,066	0.38%
2020/07/14	12	23.48	13	23.67	22.30	-1	1,014	-0.10%
2020/07/13	13	22.40	11	22.61	22.90	2	873	0.23%
2020/07/10	13	21.68	11	21.13	20.85	2	780	0.26%
2020/07/09	4	20.63	0	0.00	20.75	4	691	0.58%
2020/07/08	0	0.00	6	18.75	18.90	-6	635	-0.94%
2020/07/07	5	18.20	4	18.10	18.20	1	596	0.17%
2020/07/06	4	19.50	7	19.10	19.00	-3	571	-0.53%
2020/07/03	7	18.34	1	18.60	18.80	6	548	1.09%
2020/07/02	5	18.28	6	18.28	18.35	-1	524	-0.19%
2020/06/29	1	16.70	0	0.00	17.20	1	451	0.22%
2020/06/24	0	0.00	5	17.95	17.85	-5	432	-1.16%
2020/06/23	0	0.00	1	17.40	17.40	-1	356	-0.28%
2020/06/22	0	0.00	3	16.70	17.10	-3	309	-0.97%
2020/06/19	2	15.20	20	15.73	15.55	-18	254	-7.06%
2020/06/18	6	15.17	0	0.00	15.00	6	229	2.61%
2020/06/05	0	0.00	3	13.15	13.25	-3	216	-1.39%
2020/05/06	0	0.00	1	11.90	11.85	-1	245	-0.41%
2020/04/20	0	12.90	0	0.00	11.65	0	284	0.00%
2020/04/16	0	11.80	0	0.00	11.65	0	276	0.00%
2020/04/08	1	11.15	0	0.00	11.45	1	260	0.38%
2020/03/20	0	0.00	1	10.30	10.50	-1	246	-0.41%
2020/03/19	0	0.00	238	10.00	10.15	-238	244	-97.18%	大賣/鉅額交易
2020/03/16	1	11.75	0	0.00	11.75	1	212	0.47%
2020/03/13	1	11.95	0	0.00	11.85	1	209	0.48%
2020/02/17	3	13.70	0	0.00	13.70	3	191	1.57%
2020/01/30	2	13.05	0	0.00	12.90	2	146	1.37%
2020/01/17	5	13.70	0	0.00	13.60	5	133	3.74%
2019/12/25	5	14.00	0	0.00	14.05	5	143	3.49%
2019/12/18	2	13.80	0	0.00	13.95	2	144	1.38%
2019/11/29	1	13.75	0	0.00	13.75	1	160	0.62%
2019/11/28	0.1	13.80	0	0.00	13.85	0.1	160	0.06%
2019/11/26	0.2	13.70	0	0.00	13.70	0.2	160	0.12%
2019/11/14	2	14.08	0	0.00	14.00	2	151	1.32%
2019/10/21	5	14.50	0	0.00	14.60	5	159	3.13%
2019/10/18	1	14.55	0	0.00	14.60	1	158	0.63%
2019/10/09	0	0.00	2	14.60	14.65	-2	186	-1.07%
2019/10/03	1	14.90	0	0.00	14.90	1	181	0.55%
2019/09/27	0	0.00	1	15.05	15.05	-1	171	-0.58%
2019/09/06	0	0.00	32	14.55	14.55	-32	151	-21.15%
2019/09/04	0	0.00	30	14.53	14.50	-30	149	-20.05%
2019/08/22	0	0.00	28	14.52	14.55	-28	154	-18.17%
2019/07/23	1	15.10	0	0.00	15.15	1	189	0.53%
2019/07/22	0	0.00	16	15.20	15.20	-16	195	-8.20%
2019/07/18	0	0.00	1	15.20	15.20	-1	198	-0.50%
2019/07/17	0	0.00	1	15.35	15.40	-1	198	-0.50%
2019/07/16	0	0.00	2	15.05	15.30	-2	183	-1.09%
2019/07/15	1	15.05	0	0.00	15.00	1	178	0.56%
2019/07/12	4	14.94	0	0.00	14.90	4	186	2.15%
2019/07/11	0	0.00	1	14.95	14.95	-1	195	-0.51%
2019/07/08	2	14.90	0	0.00	14.90	2	205	0.97%
2019/07/03	0	0.00	1	15.05	15.10	-1	213	-0.47%
2019/07/02	1	15.85	0	0.00	15.95	1	213	0.47%
2019/07/01	2	15.83	0	0.00	15.90	2	214	0.93%
2019/06/28	4	15.70	0	0.00	15.70	4	213	1.88%
2019/06/13	1	15.70	0	0.00	15.75	1	294	0.34%
2019/05/29	1	15.45	0	0.00	15.55	1	313	0.32%
2019/05/17	1	15.80	0	0.00	15.55	1	361	0.28%
2019/05/14	3	16.40	0	0.00	16.40	3	362	0.83%
2019/05/10	6	17.04	0	0.00	17.05	6	357	1.68%
2019/05/09	1	17.50	5	17.50	17.25	-4	354	-1.13%
2019/05/08	5	17.70	1	17.80	17.70	4	348	1.15%
2019/04/29	1	17.60	0	0.00	17.50	1	314	0.32%
2019/04/18	0	0.00	75	18.15	18.05	-75	299	-25.04%
2019/04/17	0	0.00	40	18.00	18.20	-40	290	-13.78%
2019/03/27	0	0.00	1	18.25	18.10	-1	246	-0.41%
2019/03/26	0	0.00	2	18.20	18.20	-2	243	-0.82%
2019/03/20	2	17.80	0	0.00	17.80	2	180	1.11%
2019/03/04	0	18.20	0	0.00	17.65	0	168	0.00%
2019/02/25	25	17.75	0	0.00	17.70	25	164	15.19%
2019/02/22	80	18.00	0	0.00	17.75	80	161	49.53%
2019/02/18	0	0.00	1	17.60	17.55	-1	116	-0.86%
2019/01/18	0	0.00	10	17.32	17.40	-10	95	-10.43%
2018/11/26	1	16.45	0	0.00	16.50	1	112	0.89%
2018/10/16	1	17.05	0	0.00	17.05	1	133	0.75%
2018/10/11	0.1	16.95	0	0.00	16.80	0.1	132	0.08%
2018/09/27	0	0.00	1	19.00	19.05	-1	126	-0.79%
2018/09/19	2	19.00	0	0.00	19.00	2	124	1.60%
2018/09/18	1	18.75	0	0.00	18.75	1	122	0.81%
2018/09/12	0	0.00	1	18.25	18.15	-1	121	-0.82%
2018/09/10	1	17.95	0	0.00	18.00	1	122	0.81%
2018/08/24	0	0.00	1	18.20	18.20	-1	137	-0.73%
2018/07/06	0	0.00	1	17.75	17.75	-1	236	-0.42%
2018/06/11	0	0.00	10	20.07	20.05	-10	265	-3.76%
2018/06/07	10	20.15	0	0.00	19.85	10	259	3.85%
2018/05/28	10	20.10	0	0.00	20.20	10	240	4.15%
2018/05/25	1	20.35	0	0.00	20.35	1	235	0.43%
2018/05/24	0	0.00	9	19.64	20.00	-9	199	-4.52%
2018/05/21	2	19.35	0	0.00	19.30	2	173	1.15%
2018/05/18	1	18.40	0	0.00	18.50	1	168	0.59%
2018/04/18	0	18.80	0	0.00	18.80	0	275	0.00%
2018/04/03	2	19.30	0	0.00	19.30	2	446	0.45%
2018/03/31	0	0.00	43	18.95	19.05	-43	444	-9.68%
2018/03/29	0	0.00	41	18.86	18.95	-41	440	-9.30%
2018/03/26	0	19.15	0	0.00	19.00	0	436	0.00%
2018/03/23	5	19.15	0	0.00	19.05	5	436	1.14%
2018/03/22	5	19.50	0	0.00	19.40	5	436	1.15%
2018/03/19	1	19.35	0	0.00	19.50	1	439	0.23%
2018/03/15	4	19.50	0	0.00	19.60	4	440	0.91%
2018/03/05	0	19.20	0	0.00	19.20	0	521	0.00%
2018/02/06	1	18.40	0	0.00	18.65	1	557	0.18%
2018/01/22	28	21.32	0	0.00	21.35	28	862	3.25%
2018/01/12	0	0.00	3	20.75	20.75	-3	940	-0.32%
2018/01/05	4	22.48	1	22.30	21.80	3	916	0.33%
2018/01/04	1	21.75	2	21.43	21.75	-1	861	-0.12%