富喬 (1815)-福勝券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
23.70
漲跌
▲2.15
漲幅
+9.98%
成交量
178,858張
產業
上櫃電子零組件類股
372人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富喬 (1815)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/22	41	22.84	119.3	23.52	23.70	-78.3	27,289	-0.29%	大賣/
2024/05/21	15	20.54	34.4	21.14	21.55	-19.4	24,903	-0.08%
2024/05/20	0	0.00	2	19.55	19.60	-2	24,137	-0.01%
2024/05/17	1	20.05	14	19.97	19.80	-13	24,733	-0.05%
2024/05/16	2	19.55	5	19.55	19.45	-3	25,065	-0.01%
2024/05/14	1	20.00	7	19.80	19.20	-6	25,923	-0.02%
2024/05/13	6	19.54	6	19.65	19.55	0	25,479	0.00%
2024/05/10	1	18.90	1	19.40	19.40	0	25,298	0.00%
2024/05/09	15	19.62	5	19.93	19.15	10	25,066	0.04%
2024/05/08	7	19.61	24	19.53	19.70	-17	24,452	-0.07%
2024/05/07	1	18.70	0	0.00	18.70	1	23,851	0.00%
2024/05/03	2	18.60	3.4	18.44	18.50	-1.4	23,475	-0.01%
2024/05/02	2	18.10	0	0.00	18.10	2	23,185	0.01%
2024/04/30	4	18.85	8	18.49	18.20	-4	23,158	-0.02%
2024/04/29	0	0.00	20	18.46	18.50	-20	23,017	-0.09%
2024/04/25	0	0.00	1	17.40	17.35	-1	22,854	0.00%
2024/04/24	0	0.00	3	17.78	17.80	-3	22,841	-0.01%
2024/04/23	2	17.20	0	0.00	17.15	2	22,852	0.01%
2024/04/22	12	17.59	0	0.00	16.90	12	22,841	0.05%
2024/04/19	12	17.65	0	0.00	17.70	12	22,844	0.05%
2024/04/18	1	18.30	1	18.25	18.15	0	22,748	0.00%
2024/04/17	1	18.70	23	18.51	18.50	-22	22,774	-0.10%
2024/04/16	1	17.70	1	17.70	17.90	0	22,771	0.00%
2024/04/15	7	18.69	0	0.00	18.50	7	22,633	0.03%
2024/04/12	17	19.24	43	19.40	19.30	-26	22,678	-0.11%
2024/04/11	1	18.65	2	18.95	18.65	-1	22,334	0.00%
2024/04/10	16	18.92	30	19.11	18.90	-14	22,284	-0.06%
2024/04/09	1	18.95	1	19.00	19.05	0	22,220	0.00%
2024/04/08	7	18.67	0	0.00	18.50	7	22,011	0.03%
2024/04/03	11	19.20	1	18.95	18.90	10	21,879	0.05%
2024/04/02	16	19.68	7	19.49	19.30	9	21,729	0.04%
2024/04/01	7	19.19	57	19.53	20.05	-50	21,214	-0.24%
2024/03/29	3	18.80	22	18.78	18.70	-19	20,485	-0.09%
2024/03/28	2	18.43	4	18.93	18.15	-2	19,945	-0.01%
2024/03/27	5	18.00	0	0.00	18.10	5	19,583	0.03%
2024/03/26	9	18.14	0	0.00	17.95	9	19,556	0.05%
2024/03/25	13	18.30	6	18.54	18.40	7	19,458	0.04%
2024/03/22	3	17.48	1	17.15	17.50	2	19,380	0.01%
2024/03/21	25	17.34	0	17.25	17.30	25	19,416	0.13%
2024/03/20	1	17.40	2	17.30	16.95	-1	19,512	-0.01%
2024/03/19	2	17.75	0	0.00	17.35	2	19,547	0.01%
2024/03/18	5	17.55	0	0.00	17.65	5	19,956	0.03%
2024/03/15	20	17.90	0	0.00	17.45	20	19,928	0.10%
2024/03/13	12	17.86	11	17.80	17.90	1	19,813	0.01%
2024/03/12	8	18.21	9	18.13	18.35	-1	19,529	-0.01%
2024/03/11	11	18.99	1	19.50	18.70	10	19,084	0.05%
2024/03/08	12	19.18	10	19.37	18.75	2	18,736	0.01%
2024/03/07	40	20.85	33	20.29	20.00	7	17,682	0.04%
2024/03/06	2	20.13	53.1	20.98	21.50	-51.1	14,861	-0.34%
2024/03/05	17	19.50	42	19.43	19.55	-25	13,947	-0.18%
2024/03/04	4	18.65	1	18.70	18.60	3	12,976	0.02%
2024/03/01	17	18.68	2.6	18.64	18.55	14.5	12,730	0.11%
2024/02/29	9.6	18.65	24	19.00	19.10	-14.5	12,721	-0.11%
2024/02/27	8	17.79	9	17.93	17.75	-1	12,094	-0.01%
2024/02/26	2	17.60	2	17.68	17.65	0	11,846	0.00%
2024/02/23	1	17.90	18	17.72	17.80	-17	12,086	-0.14%
2024/02/22	30	17.53	44.4	17.64	17.55	-14.4	11,838	-0.12%
2024/02/21	3	17.18	1	17.15	17.10	2	11,577	0.02%
2024/02/20	14	17.25	22	17.45	17.15	-8	11,881	-0.07%
2024/02/19	0	0.00	8	16.98	17.20	-8	11,745	-0.07%
2024/02/16	21	16.47	111.1	16.29	16.55	-90.1	11,485	-0.78%	大賣/
2024/02/15	4	15.18	0	0.00	15.70	4	10,811	0.04%
2024/02/01	0	0.00	4	14.50	14.55	-4	11,806	-0.03%
2024/01/31	0	0.00	1	14.70	14.65	-1	13,007	-0.01%
2024/01/29	20	14.80	0	0.00	14.85	20	16,248	0.12%
2024/01/26	60	14.63	4	14.40	14.40	56	17,749	0.32%
2024/01/25	1	14.70	0	0.00	14.50	1	18,945	0.01%
2024/01/19	20	14.05	0	0.00	14.40	20	20,316	0.10%
2024/01/17	6	14.30	0	0.00	14.20	6	21,008	0.03%
2024/01/11	3	15.02	3	14.95	15.00	0	21,331	0.00%
2024/01/09	0	0.00	6	14.90	14.90	-6	22,077	-0.03%
2024/01/05	1	15.40	0	0.00	15.40	1	22,668	0.00%
2024/01/04	5	15.70	1	15.70	15.70	4	22,910	0.02%
2024/01/03	2	16.05	0	0.00	15.95	2	23,241	0.01%
2024/01/02	0	0.00	5	15.60	15.75	-5	23,555	-0.02%
2023/12/28	5	15.60	5.3	15.75	15.70	-0.3	25,052	0.00%
2023/12/27	1	15.85	0	0.00	15.85	1	26,143	0.00%
2023/12/25	0	0.00	5	15.65	15.60	-5	27,719	-0.02%
2023/12/21	6	15.98	6	15.87	15.85	0	29,221	0.00%
2023/12/20	3	15.60	4	15.94	16.10	-1	29,835	0.00%
2023/12/19	12	15.78	0	0.00	16.05	12	29,725	0.04%
2023/12/18	1	16.65	0	0.00	16.70	1	29,512	0.00%
2023/12/15	0	0.00	5	17.15	16.90	-5	29,470	-0.02%
2023/12/14	0	0.00	1	17.45	17.50	-1	29,626	0.00%
2023/12/13	11	17.40	24	17.11	17.30	-13	29,449	-0.04%
2023/12/12	2	16.60	3	16.57	16.45	-1	28,909	0.00%
2023/12/11	20	16.62	11	16.51	16.60	9	28,815	0.03%
2023/12/08	7	15.81	2.5	15.84	15.90	4.5	28,449	0.02%
2023/12/07	10	16.65	10	16.15	16.15	0	28,249	0.00%
2023/12/06	16	16.48	1	16.45	16.45	15	28,170	0.05%
2023/12/05	2	16.15	0	0.00	16.20	2	28,100	0.01%
2023/12/04	20	16.78	11.1	16.87	16.70	8.9	27,955	0.03%
2023/12/01	90	16.83	1	16.80	16.80	89	27,854	0.32%
2023/11/30	8.5	16.95	21	16.95	16.90	-12.5	27,796	-0.04%
2023/11/29	3	17.15	4	17.18	17.00	-1	27,799	0.00%
2023/11/28	2	17.00	8	17.07	17.00	-6	27,820	-0.02%
2023/11/27	18	16.99	0	0.00	16.90	18	27,708	0.06%
2023/11/24	2	17.68	10	18.05	17.35	-8	27,310	-0.03%
2023/11/22	18	17.62	15	17.90	17.80	3	26,697	0.01%
2023/11/21	6	17.55	0	0.00	17.45	6	26,274	0.02%
2023/11/20	3	17.35	3	17.60	17.60	0	25,943	0.00%
2023/11/17	3	17.35	1	17.75	17.10	2	25,629	0.01%
2023/11/16	19	17.50	29	17.64	17.60	-10	25,102	-0.04%
2023/11/15	14	17.12	0	0.00	16.85	14	24,494	0.06%
2023/11/14	45	17.37	2	17.40	17.25	43	24,061	0.18%
2023/11/13	15	17.75	3	17.85	17.50	12	23,797	0.05%
2023/11/10	13	17.83	0	0.00	17.85	13	23,475	0.06%
2023/11/09	8	18.10	0	0.00	18.00	8	23,155	0.03%
2023/11/08	38.5	18.69	9	19.49	18.65	29.5	22,550	0.13%
2023/11/07	8	19.99	17.5	19.65	20.05	-9.5	21,376	-0.04%
2023/11/06	8	19.23	18	19.86	20.10	-10	19,591	-0.05%
2023/11/03	10	18.60	12	18.48	18.30	-2	18,201	-0.01%
2023/11/02	21	17.75	61	18.07	18.45	-40	16,724	-0.24%
2023/11/01	7	16.29	6	16.77	16.80	1	15,569	0.01%
2023/10/31	13	17.42	7	17.27	16.85	6	15,105	0.04%
2023/10/30	0	0.00	27	17.24	17.15	-27	14,863	-0.18%
2023/10/27	4	16.78	27	16.83	16.45	-23	14,678	-0.16%
2023/10/26	8	17.14	7	17.14	16.85	1	15,175	0.01%
2023/10/25	11	16.83	20	17.13	17.00	-9	15,654	-0.06%
2023/10/24	31	15.81	13	15.94	16.00	18	15,633	0.12%
2023/10/23	1	15.65	1	15.60	15.45	0	15,534	0.00%
2023/10/20	1	14.75	1	15.00	15.40	0	15,676	0.00%
2023/10/19	10	15.65	12	15.42	15.30	-2	15,536	-0.01%
2023/10/18	20	15.73	0	0.00	15.35	20	15,377	0.13%
2023/10/17	4	17.60	0	0.00	17.00	4	14,881	0.03%
2023/10/16	4	17.78	9	18.23	17.85	-5	14,547	-0.03%
2023/10/13	15	17.88	27	17.69	17.80	-12	14,190	-0.08%
2023/10/12	9	17.41	1	17.30	17.30	8	13,699	0.06%
2023/10/11	0	0.00	3	17.47	17.40	-3	13,402	-0.02%
2023/10/06	2	18.48	9	18.24	18.00	-7	13,036	-0.05%
2023/10/05	64	18.76	33.2	18.37	18.25	30.8	12,622	0.24%
2023/10/04	1	17.90	12	17.98	18.10	-11	11,474	-0.10%
2023/10/03	27	18.40	12	18.19	18.15	15	11,078	0.14%
2023/10/02	4	17.39	58.9	17.79	18.15	-54.9	9,968	-0.55%
2023/09/28	11	16.50	10	16.58	16.50	1	8,793	0.01%
2023/09/27	2	15.70	9	15.56	16.25	-7	8,305	-0.08%
2023/09/26	7	16.43	9.5	16.22	15.35	-2.5	7,907	-0.03%
2023/09/25	11	16.28	52.1	16.34	16.40	-41.1	6,728	-0.61%
2023/09/22	2	15.30	9.2	15.39	15.30	-7.2	6,055	-0.12%
2023/09/21	9.5	15.31	23	15.13	15.45	-13.5	5,909	-0.23%
2023/09/20	3	14.80	24	14.90	14.90	-21	5,729	-0.37%
2023/09/19	16	15.27	55	15.17	15.15	-39	5,659	-0.69%
2023/09/18	2	14.70	47	14.51	14.70	-45	5,341	-0.84%
2023/09/13	20	13.65	0	0.00	13.60	20	5,359	0.37%
2023/09/12	40	13.78	0	0.00	13.65	40	5,789	0.69%
2023/09/11	0	0.00	2	13.70	13.70	-2	6,115	-0.03%
2023/09/08	1	14.00	8	14.09	14.00	-7	6,104	-0.11%
2023/09/07	4	14.00	24	14.30	14.00	-20	6,156	-0.32%
2023/09/06	10	14.70	10.1	14.35	14.45	-0.1	6,268	0.00%
2023/09/05	0	0.00	1	14.30	14.30	-1	6,443	-0.02%
2023/09/01	11	14.08	7	14.01	13.90	4	6,487	0.06%
2023/08/31	0	0.00	1	13.50	13.30	-1	6,578	-0.02%
2023/08/30	6	13.43	0	0.00	13.50	6	6,672	0.09%
2023/08/28	10	12.95	0	0.00	12.85	10	6,590	0.15%
2023/08/22	0	0.00	3	13.10	13.10	-3	6,548	-0.05%
2023/08/17	1	13.30	1	13.60	13.60	0	6,478	0.00%
2023/08/14	10	13.10	0	0.00	12.90	10	6,405	0.16%
2023/08/11	5	13.40	0	0.00	13.30	5	6,366	0.08%
2023/08/10	15	13.97	2	13.85	13.80	13	6,314	0.21%
2023/08/09	10	14.50	1	14.15	14.05	9	6,263	0.14%
2023/08/07	2	14.90	0	0.00	14.85	2	6,125	0.03%
2023/08/04	11	14.67	1	14.95	14.95	10	6,057	0.17%
2023/08/02	12	14.86	4	15.25	14.75	8	5,986	0.13%
2023/08/01	40	15.53	2	15.55	15.45	38	5,812	0.65%
2023/07/31	89	15.97	8	15.99	15.40	81	5,603	1.44%
2023/07/28	15	15.48	53	15.25	15.70	-38	4,896	-0.78%
2023/07/27	7	14.73	51	14.82	14.80	-44	4,056	-1.08%
2023/07/26	0	0.00	30	13.80	13.80	-30	3,641	-0.82%
2023/07/25	5	13.70	0	0.00	14.25	5	3,526	0.14%
2023/07/20	33	13.47	0	0.00	13.40	33	3,226	1.02%
2023/07/19	1	12.70	0	0.00	12.65	1	3,089	0.03%
2023/07/17	10	13.05	0	0.00	12.95	10	3,057	0.33%
2023/07/05	20	13.70	0	0.00	13.65	20	2,878	0.69%
2023/07/03	0	0.00	2	13.65	13.60	-2	2,834	-0.07%
2023/06/26	0	0.00	1	13.60	13.45	-1	2,716	-0.04%
2023/06/21	1	13.90	5	14.00	13.95	-4	2,669	-0.15%
2023/06/20	0	0.00	1	13.65	13.65	-1	2,639	-0.04%
2023/06/19	2	14.30	0	0.00	13.85	2	2,604	0.08%
2023/06/16	18	14.67	41	14.92	14.30	-23	2,527	-0.91%
2023/06/15	1	14.60	83.4	14.10	14.65	-82.4	2,095	-3.93%
2023/06/14	1	13.30	0	0.00	13.35	1	1,764	0.06%
2023/06/13	1	13.35	0	0.00	13.45	1	1,774	0.06%
2023/06/12	5	13.80	0	0.00	13.85	5	1,721	0.29%
2023/06/09	78	13.77	11	13.85	13.95	67	1,563	4.29%
2023/06/08	12	13.40	3	13.55	13.15	9	1,317	0.68%
2023/06/07	0	0.00	1	13.45	13.50	-1	1,277	-0.08%
2023/06/06	1	13.30	0	0.00	13.40	1	1,162	0.09%
2023/06/01	0	0.00	5	12.05	12.05	-5	870	-0.57%
2023/05/18	0	0.00	0.1	11.95	11.90	-0.1	902	-0.01%
2023/05/17	0	0.00	4	11.85	11.85	-4	903	-0.44%
2023/04/27	1	11.70	0	0.00	11.70	1	1,106	0.09%
2023/04/25	0	0.00	1	11.80	11.70	-1	1,102	-0.09%
2023/04/19	0	0.00	2	12.25	12.20	-2	1,197	-0.17%
2023/04/14	1	12.20	0	0.00	12.15	1	1,260	0.08%
2023/04/12	0	0.00	0	12.10	12.05	0	1,245	0.00%
2023/04/07	1	12.00	0	0.00	11.95	1	1,247	0.08%
2023/03/21	3	11.90	0	0.00	11.95	3	1,219	0.25%
2023/03/13	0	0.00	23	12.40	12.30	-23	1,190	-1.93%
2023/03/09	5	12.95	0	0.00	12.80	5	1,190	0.42%
2023/03/07	5	12.90	0	0.00	12.90	5	1,192	0.42%
2023/03/02	0	0.00	10	12.50	12.45	-10	1,152	-0.87%
2023/02/24	5.8	12.84	0	0.00	12.70	5.8	1,103	0.52%
2023/02/10	0	0.00	20	12.50	12.45	-20	1,763	-1.13%
2023/02/09	0	0.00	10	12.70	12.65	-10	1,766	-0.57%
2023/02/08	10	12.65	0	0.00	12.75	10	1,774	0.56%
2023/01/31	20	12.43	0	0.00	12.45	20	1,829	1.09%
2023/01/30	20	12.20	0	0.00	12.20	20	1,798	1.11%
2023/01/10	0	0.00	5	12.45	12.30	-5	1,701	-0.29%
2022/11/17	0	0.00	6	12.75	12.65	-6	2,755	-0.22%
2022/11/16	3	12.55	10	12.60	12.70	-7	3,224	-0.22%
2022/11/15	4	13.00	3	12.68	12.80	1	3,479	0.03%
2022/11/02	0	0.00	1	12.10	12.20	-1	2,971	-0.03%
2022/10/07	10	12.35	5	12.45	12.30	5	2,840	0.18%
2022/10/05	7	12.51	0	0.00	12.30	7	2,788	0.25%
2022/10/03	0	0.00	1	12.35	12.25	-1	2,786	-0.04%
2022/09/30	1	12.30	0	0.00	12.30	1	2,791	0.04%
2022/09/29	0.4	12.35	0	0.00	12.20	0.4	2,779	0.01%
2022/09/26	10	12.53	10	12.95	12.55	0	2,693	0.00%
2022/09/23	0	0.00	7	13.29	13.25	-7	2,682	-0.26%
2022/09/19	1	13.50	0	0.00	13.50	1	2,652	0.04%
2022/09/13	1	13.70	0	0.00	13.70	1	2,560	0.04%
2022/09/12	1	13.95	0	0.00	13.85	1	2,549	0.04%
2022/09/08	4	14.05	0	0.00	14.10	4	2,524	0.16%
2022/09/07	1	13.80	0	0.00	13.80	1	2,505	0.04%
2022/09/06	3	14.12	0	0.00	14.00	3	2,487	0.12%
2022/09/01	4	14.53	0	0.00	14.40	4	2,360	0.17%
2022/08/31	3	14.35	0	0.00	14.40	3	2,322	0.13%
2022/08/30	0	0.00	12	14.67	14.65	-12	2,278	-0.53%
2022/08/29	5	14.00	12	14.15	14.10	-7	2,221	-0.32%
2022/08/26	15	14.77	0	0.00	14.50	15	2,174	0.69%
2022/08/25	16	14.53	0	0.00	14.55	16	2,019	0.79%
2022/08/24	10	14.97	7	15.04	14.90	3	1,928	0.16%
2022/08/23	9	14.89	20	14.89	15.25	-11	1,757	-0.63%
2022/08/22	21	14.74	3	14.95	15.10	18	1,276	1.41%
2022/08/19	5	12.85	15	13.42	13.75	-10	990	-1.01%
2022/08/16	5	12.50	0	0.00	12.50	5	856	0.58%
2022/08/12	0	0.00	5	12.30	12.20	-5	912	-0.55%
2022/08/11	5	12.60	0	0.00	12.35	5	916	0.55%
2022/08/10	10	12.45	0	0.00	12.45	10	917	1.09%
2022/08/09	2	12.20	0	0.00	12.20	2	916	0.22%
2022/08/08	0	0.00	8	13.01	13.10	-8	897	-0.89%
2022/08/03	0	0.00	3	12.70	12.65	-3	940	-0.32%
2022/07/12	0	0.00	4	11.80	11.70	-4	1,074	-0.37%
2022/07/01	5	12.25	0	0.00	12.15	5	1,158	0.43%
2022/06/28	5	13.20	0	0.00	13.15	5	1,137	0.44%
2022/06/27	0	0.00	1	12.95	13.20	-1	1,151	-0.09%
2022/06/24	0	0.00	10	12.80	12.80	-10	1,154	-0.87%
2022/06/23	2	12.83	0	0.00	12.75	2	1,155	0.17%
2022/06/17	3	13.15	0	0.00	13.25	3	1,143	0.26%
2022/06/16	5	13.65	0	0.00	13.45	5	1,137	0.44%
2022/06/06	0	0.00	1	14.45	14.45	-1	1,165	-0.09%
2022/06/01	0	0.00	10	14.35	14.30	-10	1,242	-0.80%
2022/05/27	10	13.80	0	0.00	13.70	10	1,220	0.82%
2022/05/24	0	0.00	20	13.85	13.70	-20	1,272	-1.57%
2022/05/23	0	0.00	20	14.10	14.05	-20	1,272	-1.57%
2022/05/20	0	0.00	1	14.10	14.00	-1	1,227	-0.08%
2022/05/17	15	13.77	0	0.00	13.90	15	1,254	1.20%
2022/05/12	0	0.00	10	13.60	13.60	-10	1,267	-0.79%
2022/05/11	10	13.60	1	14.00	13.95	9	1,257	0.72%
2022/05/06	0	0.00	5	13.25	13.25	-5	1,260	-0.40%
2022/05/04	10	13.35	0	0.00	13.35	10	1,301	0.77%
2022/04/29	0	0.00	10	13.30	13.30	-10	1,386	-0.72%
2022/04/26	0	0.00	1	13.35	13.45	-1	1,507	-0.07%
2022/04/22	1	14.10	0	0.00	14.00	1	1,500	0.07%
2022/04/21	1	14.15	0	0.00	14.15	1	1,537	0.07%
2022/04/14	1	14.20	0	0.00	14.15	1	1,801	0.06%
2022/04/12	1	14.00	0	0.00	14.00	1	1,840	0.05%
2022/03/30	0	0.00	2	15.30	15.30	-2	2,385	-0.08%
2022/03/28	0	0.00	10	15.20	15.30	-10	2,647	-0.38%
2022/03/24	1	15.40	0	0.00	15.40	1	2,828	0.04%
2022/03/22	2	15.25	0	0.00	15.40	2	2,854	0.07%
2022/03/14	2	15.05	0	0.00	15.00	2	2,977	0.07%
2022/03/09	5	14.25	5	14.40	14.40	0	3,008	0.00%
2022/03/08	5	14.05	1	14.20	14.05	4	3,030	0.13%
2022/03/02	1	15.50	0	0.00	15.50	1	3,094	0.03%
2022/02/25	1	15.40	1	15.35	15.40	0	3,120	0.00%
2022/02/24	1	15.50	20	15.50	15.35	-19	3,139	-0.61%
2022/02/17	0	0.00	20	16.10	16.10	-20	3,306	-0.60%
2022/02/16	10	15.85	0	0.00	15.85	10	3,344	0.30%
2022/02/09	0	0.00	8	16.25	16.20	-8	3,685	-0.22%
2022/02/08	0	0.00	5	16.20	16.30	-5	3,731	-0.13%
2022/02/07	8	15.45	0.1	16.00	15.85	8	3,817	0.21%
2022/01/25	5	15.30	13	15.38	15.30	-8	3,894	-0.21%
2022/01/24	16	15.61	0	0.00	15.60	16	3,948	0.41%
2022/01/21	5	16.16	11	16.29	15.85	-6	3,977	-0.15%
2022/01/20	6	15.50	0	0.00	15.55	6	3,884	0.15%
2022/01/14	5	15.30	0	0.00	15.40	5	3,978	0.13%
2022/01/13	20	15.73	0	0.00	15.70	20	3,988	0.50%
2022/01/12	11	15.68	0	0.00	15.60	11	3,989	0.28%
2022/01/07	15	16.40	0	0.00	16.35	15	3,867	0.39%
2022/01/06	20	16.95	1	16.95	16.80	19	3,801	0.50%
2022/01/04	2	17.20	0	0.00	17.15	2	3,852	0.05%
2021/12/28	1	17.50	2	17.90	17.55	-1	3,915	-0.03%
2021/12/27	3	17.70	15	17.76	17.60	-12	3,838	-0.31%
2021/12/24	21	17.76	23	17.76	17.75	-2	3,823	-0.05%
2021/12/23	13	17.20	32	17.26	17.50	-19	3,647	-0.52%
2021/12/21	4	16.96	4	16.86	16.80	0	3,452	0.00%
2021/12/17	5	16.50	0	0.00	16.50	5	3,326	0.15%
2021/12/16	0	0.00	1	16.70	16.70	-1	3,370	-0.03%
2021/12/14	5	16.45	0	0.00	16.35	5	3,397	0.15%
2021/12/09	11	17.06	8	17.13	16.95	3	3,564	0.08%
2021/12/08	0	0.00	25	16.99	16.90	-25	3,531	-0.71%
2021/12/07	1	16.80	1	16.80	16.70	0	3,534	0.00%
2021/12/03	10	16.55	0	0.00	16.50	10	3,587	0.28%
2021/12/02	5	16.95	0	0.00	16.50	5	3,645	0.14%
2021/12/01	3	16.90	6	16.95	17.00	-3	3,734	-0.08%
2021/11/29	25	16.20	2	16.25	16.45	23	4,014	0.57%
2021/11/26	17	16.59	0	0.00	16.50	17	4,006	0.42%
2021/11/25	18	17.04	0	0.00	17.00	18	3,982	0.45%
2021/11/24	1	17.05	3	17.05	17.05	-2	4,026	-0.05%
2021/11/23	8	17.05	0	0.00	17.05	8	4,150	0.19%
2021/11/22	8	17.14	4	17.20	17.35	4	4,173	0.10%
2021/11/19	9	17.05	0	0.00	17.05	9	4,245	0.21%
2021/11/18	2	17.50	0	0.00	17.30	2	4,239	0.05%
2021/11/16	0	0.00	14	17.65	17.65	-14	4,243	-0.33%
2021/11/15	1	17.50	1	17.35	17.40	0	4,261	0.00%
2021/11/11	3	17.05	0	0.00	17.05	3	4,370	0.07%
2021/11/10	3	17.22	0	0.00	17.15	3	4,484	0.07%
2021/11/09	7	17.37	0	0.00	17.40	7	4,502	0.16%
2021/11/08	3	17.60	0	0.00	17.60	3	4,568	0.07%
2021/11/04	0	0.00	26	17.87	18.10	-26	4,774	-0.54%
2021/11/03	1	17.50	5	17.50	17.45	-4	4,854	-0.08%
2021/11/02	5	17.05	32	17.44	17.10	-27	4,964	-0.54%
2021/11/01	6	17.75	0	0.00	17.75	6	5,329	0.11%
2021/10/29	0	0.00	4	17.50	17.50	-4	5,362	-0.07%
2021/10/28	4	17.20	22	17.43	17.20	-18	5,445	-0.33%
2021/10/26	0	0.00	3	17.20	17.05	-3	5,607	-0.05%
2021/10/22	3	16.70	0	0.00	16.70	3	5,910	0.05%
2021/10/21	0	0.00	5	17.05	16.75	-5	6,125	-0.08%
2021/10/19	0	0.00	15	16.70	16.65	-15	6,633	-0.23%
2021/10/15	0	0.00	7	16.31	16.30	-7	7,289	-0.10%
2021/10/14	10	15.90	0	0.00	15.95	10	7,987	0.13%
2021/10/13	7	15.86	0	0.00	15.80	7	9,817	0.07%
2021/10/12	5	16.35	0	0.00	16.40	5	10,840	0.05%
2021/10/08	0	0.00	5	16.60	16.50	-5	11,146	-0.04%
2021/10/05	0	0.00	10	15.62	15.90	-10	13,688	-0.07%
2021/10/04	10	15.30	0	0.00	15.30	10	14,065	0.07%
2021/10/01	15	16.32	0	0.00	16.10	15	14,220	0.11%
2021/09/30	10	16.85	0	0.00	16.90	10	14,256	0.07%
2021/09/29	5	16.00	15	16.09	16.10	-10	14,340	-0.07%
2021/09/28	1	16.55	0	0.00	16.55	1	14,468	0.01%
2021/09/27	0	0.00	2	16.65	16.90	-2	14,605	-0.01%
2021/09/24	0	0.00	5	16.50	16.50	-5	15,241	-0.03%
2021/09/23	5	16.25	0	0.00	16.30	5	16,449	0.03%
2021/09/16	2	16.90	0	0.00	16.80	2	16,749	0.01%
2021/09/14	0	0.00	32	17.20	17.25	-32	16,939	-0.19%
2021/09/09	10	17.15	5	17.20	17.20	5	17,165	0.03%
2021/09/08	15	16.98	0	0.00	16.80	15	17,542	0.09%
2021/09/07	8	17.33	0	0.00	17.30	8	17,970	0.04%
2021/09/06	19	17.98	0	0.00	17.95	19	18,412	0.10%
2021/09/03	0	0.00	23	18.39	18.65	-23	18,383	-0.13%
2021/09/02	25	18.42	48	18.82	17.95	-23	18,369	-0.13%
2021/09/01	4	18.40	0	0.00	18.40	4	18,229	0.02%
2021/08/31	5	18.30	5	18.35	18.35	0	18,318	0.00%
2021/08/30	1	18.20	3	18.25	18.20	-2	18,425	-0.01%
2021/08/27	14	18.35	11	18.25	18.45	3	18,560	0.02%
2021/08/26	1	18.00	3	17.97	17.95	-2	18,675	-0.01%
2021/08/25	0	0.00	34	17.58	17.85	-34	18,932	-0.18%
2021/08/24	16	17.22	0	0.00	17.15	16	19,399	0.08%
2021/08/23	0	0.00	16	17.53	17.55	-16	19,527	-0.08%
2021/08/19	11	16.93	0	0.00	16.60	11	19,635	0.06%
2021/08/17	20	17.29	0	0.00	16.60	20	19,759	0.10%
2021/08/16	3	17.00	0	0.00	17.15	3	19,891	0.02%
2021/08/13	11	18.16	1	17.85	17.70	10	19,846	0.05%
2021/08/12	0	0.00	5	18.30	18.50	-5	19,825	-0.03%
2021/08/11	7	17.94	4	18.20	17.75	3	19,934	0.02%
2021/08/10	17	18.54	2	18.80	18.50	15	19,900	0.08%
2021/08/09	19	19.43	13	20.07	19.15	6	19,943	0.03%
2021/08/06	10	20.05	14	20.37	20.25	-4	19,949	-0.02%
2021/08/05	36	20.32	48	20.56	20.30	-12	19,989	-0.06%
2021/08/04	12	20.13	15	20.37	20.05	-3	19,862	-0.02%
2021/08/03	10	20.20	50	20.38	20.35	-40	20,052	-0.20%
2021/08/02	3	20.00	0	0.00	19.90	3	20,683	0.01%
2021/07/29	3	19.20	0	0.00	19.45	3	21,289	0.01%
2021/07/28	18	19.02	23	19.14	19.05	-5	21,425	-0.02%
2021/07/27	46	20.21	4	20.20	20.05	42	21,746	0.19%
2021/07/26	10	20.32	4	20.39	20.50	6	22,086	0.03%
2021/07/23	20	19.99	24	19.95	19.90	-4	22,585	-0.02%
2021/07/22	27	20.14	6	19.68	19.75	21	23,754	0.09%
2021/07/21	17	20.52	19	20.33	20.25	-2	23,812	-0.01%
2021/07/20	27	20.49	8	20.49	20.25	19	23,934	0.08%
2021/07/19	76	21.78	61	21.96	21.60	15	24,076	0.06%
2021/07/16	83	21.00	20	20.89	21.20	63	22,754	0.28%
2021/07/15	26	20.11	33	20.18	20.05	-7	21,952	-0.03%
2021/07/14	7	20.58	2	20.40	20.50	5	22,085	0.02%
2021/07/13	58	20.20	34	20.18	20.30	24	21,705	0.11%
2021/07/12	52	19.50	76	19.63	19.80	-24	21,564	-0.11%
2021/07/09	90	18.74	51	18.95	18.65	39	21,327	0.18%
2021/07/08	3	17.95	47	18.27	18.30	-44	21,891	-0.20%
2021/07/07	10	17.80	2	17.95	17.80	8	22,305	0.04%
2021/07/06	13	18.08	23	18.30	18.00	-10	22,345	-0.04%
2021/07/05	40	18.17	8	18.23	17.90	32	22,277	0.14%
2021/07/02	11	17.81	40	17.80	17.75	-29	22,289	-0.13%
2021/07/01	25	18.30	12	18.61	17.95	13	22,217	0.06%
2021/06/30	14	18.84	39	18.81	19.10	-25	21,774	-0.11%
2021/06/29	38	17.78	10	17.69	17.40	28	20,731	0.14%
2021/06/28	0	0.00	10	17.60	17.45	-10	20,543	-0.05%
2021/06/25	11	17.45	1	17.80	17.35	10	20,572	0.05%
2021/06/24	2	17.60	2.1	17.87	17.80	-0.1	20,498	0.00%
2021/06/23	0	0.00	18	17.25	17.10	-18	20,335	-0.09%
2021/06/22	20	17.08	6	17.06	16.80	14	20,331	0.07%
2021/06/21	1	16.65	10	17.05	17.30	-9	20,393	-0.04%
2021/06/18	10	17.25	2	17.30	17.25	8	20,451	0.04%
2021/06/17	13	17.77	14	18.04	17.60	-1	20,516	0.00%
2021/06/16	31	18.08	4	18.13	17.60	27	20,182	0.13%
2021/06/15	9	18.46	13	18.57	18.90	-4	19,832	-0.02%
2021/06/11	1	17.80	15	17.53	17.50	-14	19,478	-0.07%
2021/06/08	0	0.00	20	17.60	17.60	-20	19,508	-0.10%
2021/06/07	26	16.78	12	17.09	17.20	14	19,494	0.07%
2021/06/04	10	17.30	0	0.00	17.20	10	19,551	0.05%
2021/06/03	28	17.73	15	17.70	17.60	13	19,543	0.07%
2021/06/02	9	17.42	11	17.44	17.35	-2	19,703	-0.01%
2021/06/01	34	17.59	11	17.60	17.30	23	19,431	0.12%
2021/05/31	5	16.70	25	16.96	17.30	-20	18,922	-0.11%
2021/05/28	0	0.00	2	15.25	15.75	-2	18,847	-0.01%
2021/05/27	2	15.00	0	0.00	15.00	2	18,863	0.01%
2021/05/26	0	0.00	52	14.95	15.20	-52	18,919	-0.27%
2021/05/25	10	15.10	29	15.06	15.00	-19	18,877	-0.10%
2021/05/24	46	14.54	3	14.77	14.50	43	18,717	0.23%
2021/05/21	10	14.20	15	14.45	14.30	-5	18,654	-0.03%
2021/05/20	5	13.80	0	0.00	13.80	5	18,791	0.03%
2021/05/19	15	14.28	13	14.33	14.30	2	18,771	0.01%
2021/05/18	5	13.85	10	13.80	13.85	-5	18,580	-0.03%
2021/05/17	5	12.50	3	12.60	12.60	2	18,479	0.01%
2021/05/14	14	14.79	6	14.55	13.85	8	18,270	0.04%
2021/05/13	1	14.50	21	14.13	14.30	-20	18,274	-0.11%
2021/05/12	21	14.70	5	15.75	14.70	16	18,110	0.09%
2021/05/11	26	16.63	3	16.58	16.25	23	17,807	0.13%
2021/05/10	34	18.28	33	18.31	17.85	1	17,521	0.01%
2021/05/07	22	17.47	6	17.63	17.75	16	16,779	0.10%
2021/05/06	18	17.41	12	18.12	17.65	6	16,665	0.04%
2021/05/05	16	17.51	17	18.13	17.40	-1	15,975	-0.01%
2021/05/04	25	17.83	0	0.00	17.65	25	15,747	0.16%
2021/05/03	43	19.45	1	19.75	18.70	42	15,167	0.28%
2021/04/29	28	20.82	52	20.83	20.60	-24	14,623	-0.16%
2021/04/28	15	20.94	85.3	21.32	21.50	-70.3	13,783	-0.51%
2021/04/27	4	19.63	43	19.62	19.55	-39	12,486	-0.31%
2021/04/26	30	19.90	13	20.08	19.85	17	12,077	0.14%
2021/04/23	38	19.79	10	19.70	20.05	28	11,698	0.24%
2021/04/22	14	19.44	3	19.78	18.50	11	10,985	0.10%
2021/04/21	12	19.63	0.1	19.60	19.55	12	10,504	0.11%
2021/04/20	4	19.13	38	18.98	19.35	-34	10,322	-0.33%
2021/04/19	15	18.83	26	18.90	18.60	-11	9,886	-0.11%
2021/04/16	63	18.56	20	18.97	18.80	43	9,570	0.45%
2021/04/15	27	17.47	30	17.75	17.65	-3	8,716	-0.03%
2021/04/14	53	16.75	74	17.29	17.80	-21	8,193	-0.26%
2021/04/13	16	16.68	23	16.61	16.20	-7	7,368	-0.10%
2021/04/12	0	0.00	10	15.95	15.70	-10	6,790	-0.15%
2021/04/09	10	15.75	0	0.00	15.75	10	6,699	0.15%
2021/04/08	7	15.70	7	15.95	16.00	0	6,641	0.00%
2021/04/06	1	16.05	0	0.00	16.05	1	6,540	0.02%
2021/04/01	0	0.00	31	15.70	15.60	-31	6,452	-0.48%
2021/03/29	0	0.00	19	15.62	15.60	-19	6,931	-0.27%
2021/03/26	5	15.25	20	15.46	15.55	-15	7,322	-0.20%
2021/03/25	2	15.30	0	0.00	15.35	2	7,371	0.03%
2021/03/24	11	15.29	0	0.00	15.40	11	7,412	0.15%
2021/03/23	16	16.10	0	0.00	15.90	16	7,296	0.22%
2021/03/22	0	0.00	10	15.95	16.55	-10	7,130	-0.14%
2021/03/18	5	15.55	0	0.00	15.55	5	6,926	0.07%
2021/03/15	15	15.53	0	0.00	15.20	15	6,826	0.22%
2021/03/12	1	15.70	0	0.00	15.60	1	6,816	0.01%
2021/03/11	6	15.78	20	15.70	15.80	-14	6,959	-0.20%
2021/03/10	11	16.09	5	16.30	15.90	6	7,090	0.08%
2021/03/09	5	15.70	8	16.07	16.20	-3	6,928	-0.04%
2021/03/08	10	16.00	5	16.10	16.10	5	6,818	0.07%
2021/03/05	2	15.05	0	0.00	15.15	2	6,491	0.03%
2021/03/04	1	15.20	10	15.25	15.25	-9	6,616	-0.14%
2021/03/03	5	15.40	8	15.45	15.50	-3	6,724	-0.04%
2021/03/02	11	15.41	3	15.20	15.35	8	6,835	0.12%
2021/02/26	1	15.10	1	15.30	15.45	0	6,738	0.00%
2021/02/25	0	0.00	3	15.10	15.20	-3	6,730	-0.04%
2021/02/24	0	0.00	5	15.30	15.25	-5	6,896	-0.07%
2021/02/23	20	15.24	5	15.33	15.15	15	7,074	0.21%
2021/02/22	23	14.95	5.1	15.30	15.50	17.9	7,203	0.25%
2021/02/19	0	0.00	21	14.21	14.50	-21	7,129	-0.29%
2021/02/18	0	0.00	0	13.90	13.90	0	7,081	0.00%
2021/02/05	1	13.65	0	0.00	13.70	1	6,994	0.01%
2021/02/04	0	0.00	0.5	13.70	13.70	-0.5	6,960	-0.01%
2021/02/03	0	0.00	50	13.40	13.55	-50	6,739	-0.74%
2021/01/29	60	13.39	40	13.70	13.25	20	6,696	0.30%
2021/01/28	40	13.45	0	0.00	13.55	40	6,690	0.60%
2021/01/22	0	0.00	2	12.73	13.15	-2	6,589	-0.03%
2021/01/21	0	0.00	1	12.50	12.65	-1	6,576	-0.02%
2021/01/20	8	12.90	2	12.90	12.75	6	6,535	0.09%
2021/01/19	0	0.00	70	13.30	13.30	-70	6,467	-1.08%
2021/01/18	9	13.08	1	13.20	13.20	8	6,453	0.12%
2021/01/15	3	13.57	0	0.00	13.40	3	6,369	0.05%
2021/01/14	0	0.00	2	13.65	13.85	-2	6,231	-0.03%
2021/01/13	2	13.65	0	0.00	13.65	2	6,188	0.03%
2021/01/12	8	13.26	0	0.00	13.20	8	6,107	0.13%
2021/01/07	5	13.80	0	0.00	13.50	5	5,927	0.08%
2021/01/06	10	13.70	0	0.00	13.50	10	5,813	0.17%
2021/01/05	13	14.53	0	0.00	14.40	13	5,649	0.23%
2021/01/04	20	14.93	13	15.05	14.80	7	5,587	0.13%
2020/12/31	5	14.60	0	0.00	14.60	5	5,528	0.09%
2020/12/29	9	14.88	0	0.00	14.85	9	5,498	0.16%
2020/12/28	3	15.35	17	15.41	15.40	-14	5,360	-0.26%
2020/12/25	2	15.40	36	15.37	15.50	-34	5,217	-0.65%
2020/12/24	5	14.65	4	14.86	14.80	1	4,812	0.02%
2020/12/23	8	14.61	11	14.72	14.75	-3	4,628	-0.06%
2020/12/22	59	14.34	14	14.77	13.85	45	4,436	1.01%
2020/12/17	20	13.70	0	0.00	13.75	20	3,858	0.52%
2020/12/15	2	13.60	0.3	13.50	13.50	1.8	3,878	0.05%
2020/12/14	1	13.50	0	0.00	13.90	1	3,829	0.03%
2020/12/08	8	14.10	0	0.00	14.10	8	3,601	0.22%
2020/12/07	0	0.00	1	14.50	14.50	-1	3,506	-0.03%
2020/12/03	0	0.00	1	13.05	13.00	-1	3,162	-0.03%
2020/12/02	0	0.00	6	13.03	12.90	-6	3,189	-0.19%
2020/12/01	5	13.30	5	12.95	13.00	0	3,129	0.00%
2020/11/30	2	13.15	0	0.00	13.10	2	3,062	0.07%
2020/11/26	0	0.00	10	13.00	13.05	-10	2,870	-0.35%
2020/11/23	0	0.00	0.1	12.50	12.50	-0.1	2,535	-0.01%
2020/11/20	0	0.00	0.4	11.95	12.00	-0.4	2,320	-0.02%
2020/11/19	0	0.00	10.1	11.45	11.50	-10.1	2,083	-0.49%
2020/11/18	0	0.00	6	11.07	11.20	-6	1,788	-0.34%
2020/11/12	0	0.00	10	10.10	10.05	-10	1,660	-0.60%
2020/11/09	0	0.00	5	10.10	10.05	-5	1,674	-0.30%
2020/10/30	1	10.00	0	0.00	10.00	1	1,753	0.06%
2020/10/16	1	10.15	0	0.00	10.15	1	1,927	0.05%
2020/10/06	10	10.30	0	0.00	10.40	10	2,015	0.50%
2020/09/24	0	0.00	1	10.15	10.15	-1	2,180	-0.05%
2020/09/21	2	11.00	2	10.80	10.90	0	2,229	0.00%
2020/09/18	1	10.80	0	0.00	10.80	1	2,127	0.05%
2020/09/16	1	10.95	0	0.00	10.95	1	2,111	0.05%
2020/09/14	0	0.00	5	10.90	10.85	-5	2,135	-0.23%
2020/09/10	0	0.00	6	11.18	10.90	-6	2,297	-0.26%
2020/09/09	2	11.10	0	11.00	11.05	2	2,253	0.09%
2020/09/08	3	10.87	0	0.00	10.85	3	2,214	0.14%
2020/09/07	2	10.85	2	10.75	10.60	0	2,172	0.00%
2020/09/02	0	0.00	2	10.60	10.65	-2	2,172	-0.09%
2020/09/01	2	10.50	0	0.00	10.40	2	2,149	0.09%
2020/08/18	0	0.00	1	10.40	10.35	-1	2,201	-0.05%
2020/07/28	0	0.00	8.9	10.06	10.05	-8.9	2,234	-0.40%
2020/07/24	1	10.40	0	0.00	10.30	1	2,270	0.04%
2020/07/23	1	10.70	3	10.85	10.75	-2	2,269	-0.09%
2020/07/22	4	11.09	0	0.00	11.00	4	2,365	0.17%
2020/07/15	5	10.94	0	0.00	10.70	5	2,211	0.23%
2020/07/14	1	10.90	0	0.00	10.90	1	2,211	0.05%
2020/07/10	0	0.00	0.1	10.95	10.95	-0.1	2,220	0.00%
2020/07/09	9	11.26	17	11.46	11.30	-8	2,211	-0.36%
2020/07/07	1	10.90	1	11.20	10.90	0	2,264	0.00%
2020/07/03	1	11.05	0	0.00	11.05	1	2,401	0.04%
2020/07/02	0	0.00	1	11.05	11.15	-1	2,394	-0.04%
2020/06/23	1	10.90	0	0.00	11.00	1	2,323	0.04%
2020/06/19	10	11.30	0	0.00	11.15	10	2,357	0.42%
2020/06/18	0	0.00	5	10.95	11.50	-5	2,329	-0.21%
2020/06/17	2	10.70	2	10.60	10.70	0	2,197	0.00%
2020/06/16	0	0.00	9	10.40	10.45	-9	2,161	-0.42%
2020/06/15	0	0.00	11	10.30	10.20	-11	2,201	-0.50%
2020/06/12	0	0.00	52	10.08	10.15	-52	2,211	-2.35%
2020/06/11	5	10.40	66	10.43	10.30	-61	2,245	-2.72%
2020/06/10	0	0.00	10	10.35	10.25	-10	2,206	-0.45%
2020/06/08	1	10.60	0	0.00	10.55	1	2,270	0.04%
2020/06/03	0	0.00	1	10.20	10.20	-1	2,186	-0.05%
2020/06/02	0	0.00	1	10.10	10.15	-1	2,156	-0.05%
2020/05/29	0	0.00	5	9.74	9.68	-5	2,059	-0.24%
2020/05/28	8	9.91	4	9.88	9.75	4	2,064	0.19%
2020/05/27	0	0.00	0	9.58	9.52	0	2,024	0.00%
2020/05/25	1	9.35	1	9.69	9.35	0	2,048	0.00%
2020/05/19	1	9.98	0	0.00	9.85	1	2,017	0.05%
2020/05/15	0	0.00	2	9.95	10.05	-2	2,043	-0.10%
2020/05/14	1	9.93	0	0.00	10.05	1	2,047	0.05%
2020/05/12	1	10.10	0	0.00	10.15	1	2,122	0.05%
2020/05/08	2	10.35	0	0.00	10.35	2	2,178	0.09%
2020/05/04	3	10.45	0	0.00	10.40	3	2,124	0.14%
2020/04/24	0	0.00	3	10.27	10.30	-3	2,049	-0.15%
2020/04/17	13	10.09	10	10.15	9.95	3	1,993	0.15%
2020/04/14	0	0.00	1	10.00	10.00	-1	1,948	-0.05%
2020/04/13	10	10.00	0	0.00	9.94	10	1,936	0.52%
2020/04/10	5	9.87	10	9.94	9.94	-5	1,849	-0.27%
2020/04/09	10	10.20	0	0.00	10.20	10	1,814	0.55%
2020/03/31	0	0.00	2	9.03	8.98	-2	1,621	-0.12%
2020/03/30	0	0.00	10	8.87	8.85	-10	1,662	-0.60%
2020/03/25	0	0.00	1	9.11	9.11	-1	1,630	-0.06%
2020/03/24	1	8.35	1	8.52	8.38	0	1,572	0.00%
2020/03/23	1	8.23	0	0.00	8.34	1	1,641	0.06%
2020/03/20	0	0.00	1	8.71	8.72	-1	1,642	-0.06%
2020/03/19	1	7.85	1	7.85	8.35	0	1,624	0.00%
2020/03/17	1	8.76	1	8.72	8.56	0	1,603	0.00%
2020/03/16	1	9.41	1	9.55	9.22	0	1,576	0.00%
2020/03/13	5	9.07	27.1	9.06	9.20	-22.1	1,587	-1.39%
2020/03/12	2	10.00	5	10.05	10.05	-3	1,570	-0.19%
2020/03/10	30	11.00	30	11.00	11.00	0	1,962	0.00%
2020/03/06	1	11.90	0	0.00	11.90	1	1,975	0.05%
2020/03/05	0	0.00	1	12.15	12.05	-1	1,986	-0.05%
2020/03/04	1	11.95	0	0.00	11.95	1	1,984	0.05%
2020/02/26	0	0.00	1	12.30	12.35	-1	1,948	-0.05%
2020/02/25	1	12.20	0	0.00	12.20	1	1,927	0.05%
2020/02/18	30	12.40	41	12.51	12.40	-11	1,926	-0.57%
2020/02/17	0	0.00	10	12.44	12.40	-10	1,935	-0.52%
2020/02/13	1	12.20	0	0.00	12.20	1	1,835	0.05%
2020/02/12	0	0.00	3	12.40	12.40	-3	1,863	-0.16%
2020/02/10	30	11.20	30	11.25	11.25	0	1,777	0.00%
2020/02/06	0	0.00	20	11.25	11.30	-20	1,780	-1.12%
2020/02/05	35	11.02	15	11.03	10.95	20	1,778	1.12%
2020/02/03	1	10.40	0	0.00	10.40	1	1,765	0.06%
2020/01/30	3	11.25	0	0.00	11.25	3	1,736	0.17%
2020/01/17	8	12.45	0	0.00	12.35	8	1,728	0.46%
2020/01/08	0	0.00	3	12.30	12.40	-3	1,890	-0.16%
2019/12/25	0	0.00	10	12.90	12.80	-10	1,898	-0.53%
2019/12/18	10	13.00	0	0.00	12.85	10	1,895	0.53%
2019/12/17	0	0.00	4	12.55	12.65	-4	1,815	-0.22%
2019/12/13	0	0.00	45	12.60	12.50	-45	1,813	-2.48%
2019/12/09	0	0.00	22	13.30	13.20	-22	1,782	-1.23%
2019/12/06	90	13.47	4	13.38	13.40	86	1,775	4.84%
2019/12/05	2	12.85	10	12.45	13.20	-8	1,491	-0.54%
2019/11/14	1	13.00	0	0.00	12.60	1	1,883	0.05%
2019/11/06	1	13.75	0	0.00	13.75	1	1,821	0.05%
2019/11/04	1	13.85	0	0.00	13.85	1	1,826	0.05%
2019/10/23	1	14.50	1	14.45	14.25	0	1,904	0.00%
2019/10/22	1	14.25	3	14.15	14.15	-2	1,858	-0.11%
2019/10/18	0	0.00	0.2	13.95	13.85	-0.2	1,968	-0.01%
2019/10/15	0	0.00	6	13.85	13.85	-6	2,174	-0.28%
2019/10/14	10	13.85	0	0.00	13.90	10	2,178	0.46%
2019/10/07	0	0.00	9	13.97	13.95	-9	2,182	-0.41%
2019/10/04	0	0.00	0.4	14.00	14.00	-0.4	2,224	-0.02%
2019/10/02	0	0.00	2	13.95	14.10	-2	2,231	-0.09%
2019/10/01	1	13.95	0	0.00	13.90	1	2,220	0.05%
2019/09/27	1	14.00	0	0.00	14.00	1	2,212	0.05%
2019/09/17	1	14.80	5	14.75	14.70	-4	2,254	-0.18%
2019/09/09	0	0.00	3	15.05	15.00	-3	2,269	-0.13%
2019/09/06	39	15.16	13	15.23	15.15	26	2,239	1.16%
2019/09/04	6	14.86	0	0.00	14.90	6	2,086	0.29%
2019/09/03	10	14.55	0	0.00	14.55	10	2,066	0.48%
2019/09/02	0	0.00	3	15.05	15.15	-3	2,022	-0.15%
2019/08/30	4	15.03	0	0.00	15.00	4	1,985	0.20%
2019/08/28	2	15.10	0	0.00	15.10	2	1,922	0.10%
2019/08/27	1	15.00	0	0.00	14.90	1	1,896	0.05%
2019/08/23	4	15.25	5	15.26	15.20	-1	1,883	-0.05%
2019/08/22	3	15.50	2	15.33	15.45	1	1,866	0.05%
2019/08/12	1	14.45	0	0.00	14.45	1	1,702	0.06%
2019/08/07	3	14.40	0	0.00	14.40	3	1,711	0.18%
2019/08/02	5	14.65	0	0.00	14.70	5	1,720	0.29%
2019/08/01	33	15.11	0	0.00	15.05	33	1,742	1.89%
2019/07/25	0	0.00	10	15.95	15.85	-10	1,690	-0.59%
2019/07/24	1	15.90	0	0.00	15.90	1	1,682	0.06%
2019/07/22	20	16.13	0	0.00	16.25	20	1,687	1.19%
2019/07/19	7	15.87	21	15.81	15.95	-14	1,571	-0.89%
2019/07/17	1	15.10	0	0.00	15.15	1	1,399	0.07%
2019/07/15	1	15.00	0	0.00	15.05	1	1,434	0.07%
2019/07/05	0	0.00	1	15.50	15.55	-1	1,584	-0.06%
2019/06/21	21	15.20	20	15.30	15.20	1	2,087	0.05%
2019/06/17	4	15.00	0	0.00	14.95	4	2,248	0.18%
2019/05/10	1	14.70	4	15.05	14.75	-3	5,007	-0.06%
2019/05/09	4	15.28	0	0.00	15.10	4	5,028	0.08%
2019/05/08	10	15.10	0	0.00	15.15	10	5,043	0.20%
2019/05/03	1	15.80	0	0.00	15.80	1	5,228	0.02%
2019/05/02	0	0.00	6	15.80	15.80	-6	5,266	-0.11%
2019/04/29	5	15.80	0	0.00	15.70	5	5,376	0.09%
2019/04/26	10	16.40	0	0.00	16.15	10	5,435	0.18%
2019/04/23	2	16.70	0	0.00	16.70	2	5,996	0.03%
2019/04/22	0	0.00	2	17.05	16.90	-2	5,973	-0.03%
2019/04/19	0	0.00	9	16.72	16.75	-9	5,955	-0.15%
2019/04/18	2	16.75	1	16.80	16.60	1	5,969	0.02%
2019/04/17	0	0.00	1	16.90	16.90	-1	6,070	-0.02%
2019/04/16	3	16.90	2	16.90	16.90	1	6,069	0.02%
2019/04/15	0	0.00	1	16.95	16.95	-1	6,050	-0.02%
2019/04/11	16	17.09	0	0.00	16.95	16	6,038	0.26%
2019/04/10	19	17.14	0	0.00	17.15	19	6,000	0.32%
2019/04/09	1	17.45	16	17.55	17.45	-15	5,961	-0.25%
2019/04/08	9	17.34	5	17.33	17.25	4	5,792	0.07%
2019/04/03	5	17.00	5	16.95	17.10	0	5,724	0.00%
2019/04/02	7	16.86	0	0.00	16.85	7	5,692	0.12%
2019/04/01	6	16.97	12	17.00	16.95	-6	5,653	-0.11%
2019/03/29	6	16.85	1	16.85	17.00	5	5,621	0.09%
2019/03/28	1	16.80	0	0.00	16.80	1	5,609	0.02%
2019/03/27	14	16.99	1	17.00	17.00	13	5,597	0.23%
2019/03/26	1	17.15	1	17.25	17.25	0	5,591	0.00%
2019/03/25	0	0.00	2	16.60	16.50	-2	5,603	-0.04%
2019/03/22	4	16.95	1	16.95	16.80	3	5,608	0.05%
2019/03/21	3	17.15	1	17.20	17.10	2	5,529	0.04%
2019/03/20	9	17.20	0	0.00	17.15	9	5,485	0.16%
2019/03/18	15	17.12	4	17.30	17.40	11	5,438	0.20%
2019/03/15	19	17.11	1	17.10	17.05	18	5,356	0.34%
2019/03/14	0	0.00	1	17.25	17.05	-1	5,335	-0.02%
2019/03/13	1	17.35	0	0.00	17.20	1	5,387	0.02%
2019/03/12	0	0.00	6	17.55	17.30	-6	5,382	-0.11%
2019/03/11	5	17.50	0	0.00	17.50	5	5,324	0.09%
2019/03/08	10	17.33	0	0.00	17.70	10	5,130	0.19%
2019/03/07	15	17.23	2	17.30	17.45	13	4,952	0.26%
2019/03/06	3	17.43	3	17.48	17.50	0	4,694	0.00%
2019/03/05	1	17.15	1	17.30	17.30	0	4,615	0.00%
2019/03/04	8	17.32	7	17.33	17.20	1	4,559	0.02%
2019/02/27	11	16.96	14	17.18	17.30	-3	4,536	-0.07%
2019/02/26	12	16.98	0	0.00	16.90	12	4,455	0.27%
2019/02/22	3	17.08	5	17.11	17.00	-2	4,708	-0.04%
2019/02/21	4	17.45	41	17.34	17.40	-37	4,642	-0.80%
2019/02/20	0	0.00	4	17.04	17.00	-4	4,370	-0.09%
2019/02/19	1	16.95	0	0.00	17.05	1	4,377	0.02%
2019/02/18	4	17.10	5	16.90	16.95	-1	4,390	-0.02%
2019/02/15	0	0.00	5	16.65	16.40	-5	4,188	-0.12%
2019/02/12	0	0.00	20.1	16.40	16.50	-20.1	4,223	-0.48%
2019/01/30	0	0.00	2	16.05	16.00	-2	4,672	-0.04%
2019/01/29	2	15.95	0	0.00	16.10	2	4,686	0.04%
2019/01/28	17	16.41	0	0.00	16.30	17	4,653	0.37%
2019/01/25	0	0.00	5	16.25	16.25	-5	4,598	-0.11%
2019/01/23	0	0.00	6	16.00	16.05	-6	4,665	-0.13%
2019/01/22	0	0.00	1	16.10	16.15	-1	4,643	-0.02%
2019/01/21	5	16.30	10	16.28	16.25	-5	4,648	-0.11%
2019/01/17	15	16.51	1	16.45	16.10	14	4,661	0.30%
2019/01/16	0	0.00	1	16.20	16.20	-1	4,194	-0.02%
2019/01/15	5	15.60	0	0.00	15.60	5	4,092	0.12%
2019/01/11	0	0.00	1	15.35	15.40	-1	4,133	-0.02%
2019/01/09	6	15.89	10	15.75	15.60	-4	4,163	-0.10%
2019/01/08	0	0.00	2	15.70	15.75	-2	4,043	-0.05%
2018/12/27	0	0.00	10	15.15	15.15	-10	4,285	-0.23%
2018/12/25	1	15.40	0	0.00	15.40	1	4,515	0.02%
2018/12/21	1	15.35	0	0.00	15.55	1	4,645	0.02%
2018/12/18	15	16.22	0	0.00	16.00	15	4,647	0.32%
2018/12/14	7	16.11	2	16.08	16.05	5	4,556	0.11%
2018/12/13	0	0.00	1	15.95	15.90	-1	4,546	-0.02%
2018/12/11	1	15.55	0	0.00	15.55	1	4,707	0.02%
2018/12/06	5	15.80	0	0.00	15.75	5	4,785	0.10%
2018/12/04	1	16.65	0	0.00	16.60	1	4,732	0.02%
2018/12/03	34	16.68	5	16.75	16.80	29	4,739	0.61%
2018/11/29	0	0.00	2	16.53	16.30	-2	4,691	-0.04%
2018/11/28	1	16.40	11	16.41	16.55	-10	4,629	-0.22%
2018/11/27	0	0.00	1	16.25	16.30	-1	4,590	-0.02%
2018/11/26	10	16.15	4	16.28	16.10	6	4,580	0.13%
2018/11/23	13	16.07	10	16.15	16.15	3	4,564	0.07%
2018/11/22	20	16.56	10	16.00	16.00	10	4,524	0.22%
2018/11/19	0	0.00	7	16.10	16.10	-7	4,250	-0.16%
2018/11/15	3	15.80	12	15.98	16.05	-9	4,383	-0.21%
2018/11/14	1	15.50	1	15.50	15.45	0	4,296	0.00%
2018/11/13	1	15.30	0	0.00	15.45	1	4,290	0.02%
2018/11/09	0	0.00	21	15.60	15.75	-21	4,234	-0.50%
2018/11/08	28	15.93	15	15.97	15.85	13	4,172	0.31%
2018/11/06	24	15.01	1	14.85	14.75	23	3,838	0.60%
2018/11/01	0	0.00	3	15.15	14.90	-3	4,126	-0.07%
2018/10/31	3	14.55	0	0.00	14.85	3	4,115	0.07%
2018/10/29	0	0.00	2	14.20	14.10	-2	4,281	-0.05%
2018/10/19	10	14.15	0	0.00	14.50	10	4,891	0.20%
2018/10/17	1	14.60	0	0.00	14.50	1	4,869	0.02%
2018/10/12	0	0.00	10	14.50	14.50	-10	4,880	-0.20%
2018/10/11	10	13.99	0	0.00	13.95	10	4,801	0.21%
2018/10/08	5	15.80	0	0.00	15.70	5	4,803	0.10%
2018/10/04	5	16.60	0	0.00	16.55	5	4,861	0.10%
2018/10/03	0	0.00	6	16.75	16.75	-6	4,697	-0.13%
2018/10/02	0	0.00	1	16.50	16.45	-1	4,632	-0.02%
2018/10/01	1	16.60	0	0.00	16.60	1	4,643	0.02%
2018/09/28	0	0.00	1	16.45	16.40	-1	4,668	-0.02%
2018/09/26	0	0.00	20	16.15	16.10	-20	4,585	-0.44%
2018/09/21	0	0.00	3	15.95	15.95	-3	4,639	-0.06%
2018/09/19	1	16.10	2	16.05	16.10	-1	4,668	-0.02%
2018/09/18	23	16.70	0	0.00	15.95	23	4,677	0.49%
2018/09/14	1	16.05	0	0.00	16.20	1	4,593	0.02%
2018/09/13	2	15.93	1	16.00	16.00	1	4,592	0.02%
2018/08/27	2	16.65	0	0.00	16.90	2	6,357	0.03%
2018/08/23	0	0.00	1	16.90	16.80	-1	7,265	-0.01%
2018/08/22	1	16.80	2	16.68	17.00	-1	7,204	-0.01%
2018/08/20	0	0.00	3	16.10	16.05	-3	7,257	-0.04%
2018/08/17	3	16.40	0	0.00	16.20	3	7,310	0.04%
2018/08/15	1	16.25	0	0.00	16.25	1	7,885	0.01%
2018/08/14	1	16.50	10	16.60	16.60	-9	7,950	-0.11%
2018/08/13	10	16.28	0	0.00	16.15	10	8,002	0.12%
2018/08/09	0	0.00	3	17.65	17.60	-3	8,005	-0.04%
2018/08/08	3	17.97	12	17.81	17.90	-9	8,109	-0.11%
2018/08/03	12	17.34	12	17.30	17.30	0	7,830	0.00%
2018/08/02	0	0.00	3	18.55	18.20	-3	7,770	-0.04%
2018/08/01	1	18.55	6	18.68	18.75	-5	7,752	-0.06%
2018/07/31	16	18.43	1	18.45	18.45	15	7,600	0.20%
2018/07/27	3	17.93	6	18.16	18.00	-3	7,388	-0.04%
2018/07/26	1	18.30	1	18.65	18.45	0	7,300	0.00%
2018/07/25	2	18.10	0	0.00	18.10	2	7,238	0.03%
2018/07/20	0	0.00	9	17.89	17.80	-9	7,471	-0.12%
2018/07/19	1	18.15	0	0.00	18.15	1	7,477	0.01%
2018/07/17	0	0.00	1	18.40	18.25	-1	7,612	-0.01%
2018/07/16	6	18.32	2	18.35	18.40	4	7,577	0.05%
2018/07/13	4	18.36	10	18.30	18.35	-6	7,551	-0.08%
2018/07/06	0	0.00	51	16.63	16.90	-51	7,682	-0.66%
2018/07/04	10	17.30	0	0.00	17.30	10	7,780	0.13%
2018/07/03	1	17.90	0	0.00	17.30	1	7,802	0.01%
2018/06/29	1	18.40	1	18.35	18.35	0	7,869	0.00%
2018/06/28	1	18.50	0	0.00	18.50	1	7,857	0.01%
2018/06/27	0	0.00	10	18.25	18.35	-10	7,848	-0.13%
2018/06/26	0	0.00	10	18.00	18.15	-10	7,840	-0.13%
2018/06/21	12	18.28	20	18.60	18.35	-8	7,777	-0.10%
2018/06/20	2	18.70	1	19.40	18.65	1	7,804	0.01%
2018/06/19	11	19.59	0	0.00	19.35	11	7,776	0.14%
2018/06/15	1	19.40	1	19.45	19.45	0	7,652	0.00%
2018/06/14	1	19.35	0	0.00	19.25	1	7,633	0.01%
2018/06/13	45	19.38	5	19.70	19.20	40	7,617	0.53%
2018/06/12	36	19.91	1	20.60	19.65	35	7,640	0.46%
2018/06/11	1	19.15	27	19.12	19.20	-26	7,535	-0.35%
2018/06/08	14	18.99	13	18.93	18.75	1	7,467	0.01%
2018/06/07	18	18.93	2	18.85	18.70	16	7,427	0.22%
2018/06/06	0	0.00	30	18.70	18.70	-30	7,354	-0.41%
2018/06/05	11	18.83	11	19.01	18.80	0	7,280	0.00%
2018/06/04	2	18.73	4	18.94	18.70	-2	7,085	-0.03%
2018/06/01	4	18.70	0	0.00	18.70	4	7,041	0.06%
2018/05/31	65	19.39	41	18.95	19.05	24	6,878	0.35%
2018/05/30	0	0.00	3	17.75	18.00	-3	6,152	-0.05%
2018/05/29	18	17.99	2	18.15	18.00	16	6,195	0.26%
2018/05/28	2	18.15	13	17.79	18.40	-11	6,152	-0.18%
2018/05/25	5	18.00	35	18.15	17.90	-30	6,072	-0.49%
2018/05/24	5	18.35	0	0.00	18.15	5	6,076	0.08%
2018/05/23	61	18.55	20	19.00	18.25	41	6,062	0.68%
2018/05/22	1	18.20	3	17.97	18.00	-2	5,648	-0.04%
2018/05/21	3	18.20	3	18.15	18.20	0	5,674	0.00%
2018/05/17	0	0.00	2	17.95	17.90	-2	5,848	-0.03%
2018/05/16	6	17.50	5	17.61	17.75	1	5,998	0.02%
2018/05/15	0	0.00	42	17.15	16.90	-42	5,972	-0.70%
2018/05/14	42	16.70	0	0.00	16.80	42	6,273	0.67%
2018/05/11	3	16.60	1	16.90	16.65	2	6,356	0.03%
2018/05/10	4	17.18	0	0.00	17.05	4	6,398	0.06%
2018/05/08	0	0.00	3	16.95	17.05	-3	7,126	-0.04%
2018/05/07	4	17.35	0	0.00	17.25	4	7,247	0.06%
2018/05/02	4	16.91	3	17.02	17.20	1	7,486	0.01%
2018/04/30	0	0.00	30	16.45	17.20	-30	7,714	-0.39%
2018/04/27	2	15.40	0	0.00	15.65	2	7,843	0.03%
2018/04/25	2	16.00	0	0.00	16.05	2	8,388	0.02%
2018/04/24	30	15.95	0	0.00	15.90	30	9,363	0.32%
2018/04/18	14	17.49	2	17.50	17.20	12	10,752	0.11%
2018/04/17	10	17.55	10	17.35	17.30	0	11,064	0.00%
2018/04/16	2	18.70	10	18.55	18.50	-8	12,078	-0.07%
2018/04/12	0	0.00	2	18.80	18.75	-2	13,183	-0.02%
2018/04/11	8	18.87	12	18.57	19.05	-4	13,630	-0.03%
2018/04/10	0	0.00	10	18.70	18.55	-10	14,034	-0.07%
2018/04/09	2	18.50	0	0.00	18.50	2	14,761	0.01%
2018/04/02	10	19.65	30	19.50	19.40	-20	16,392	-0.12%
2018/03/30	30	19.20	0	0.00	19.20	30	18,764	0.16%
2018/03/28	5	19.30	5	19.30	19.15	0	21,765	0.00%
2018/03/27	10	19.48	0	0.00	19.45	10	23,586	0.04%
2018/03/23	10	19.10	0	0.00	18.85	10	24,766	0.04%
2018/03/22	5	19.80	0	0.00	19.70	5	24,810	0.02%
2018/03/16	24	20.80	12	20.53	20.40	12	25,671	0.05%
2018/03/15	30	21.01	49	21.00	21.05	-19	25,711	-0.07%
2018/03/14	22	20.02	34	19.90	20.00	-12	25,456	-0.05%
2018/03/13	4	19.38	26	19.76	20.00	-22	25,529	-0.09%
2018/03/12	30	19.34	0	0.00	19.05	30	25,509	0.12%
2018/03/09	15	19.85	9	19.87	19.80	6	25,555	0.02%
2018/03/08	0	0.00	10	19.75	19.80	-10	26,390	-0.04%
2018/03/07	7	19.63	6	19.78	19.55	1	26,556	0.00%
2018/03/05	5	19.82	4	19.50	19.50	1	27,371	0.00%
2018/03/02	5	20.28	5	20.05	20.00	0	27,547	0.00%
2018/02/27	19	20.88	1	20.85	20.75	18	27,447	0.07%
2018/02/26	9	20.93	140	21.06	20.90	-131	27,442	-0.48%	大賣/鉅額交易
2018/02/23	0	0.00	9	21.52	21.35	-9	27,403	-0.03%
2018/02/22	0	0.00	14	21.04	21.15	-14	27,350	-0.05%
2018/02/21	141	20.80	12	20.81	21.00	129	27,269	0.47%	大買/鉅額交易
2018/02/12	8	20.12	7	20.12	20.15	1	27,185	0.00%
2018/02/09	13	19.07	5	19.32	20.00	8	27,102	0.03%
2018/02/08	22	20.24	12	19.87	19.80	10	26,868	0.04%
2018/02/07	11	21.19	3	21.45	20.85	8	26,649	0.03%
2018/02/06	175	20.53	10	21.83	20.60	165	26,524	0.62%	大買/鉅額交易
2018/02/05	5	22.40	39	22.02	22.70	-34	26,220	-0.13%
2018/02/02	6	22.91	2	23.03	22.95	4	26,176	0.02%
2018/02/01	9	23.82	11	24.08	23.25	-2	26,287	-0.01%
2018/01/31	16	23.45	39	23.66	23.75	-23	25,931	-0.09%
2018/01/30	10	22.60	0	0.00	22.60	10	25,445	0.04%
2018/01/29	0	0.00	2	22.30	22.60	-2	25,338	-0.01%
2018/01/26	21	22.61	0	0.00	22.65	21	25,313	0.08%
2018/01/25	1	23.00	6	22.95	22.70	-5	25,384	-0.02%
2018/01/24	0	0.00	2	23.10	23.50	-2	25,310	-0.01%
2018/01/23	4	22.88	1	23.35	22.60	3	25,059	0.01%
2018/01/22	9	23.23	0	0.00	23.35	9	24,794	0.04%
2018/01/19	6	23.65	6	23.60	23.90	0	24,475	0.00%
2018/01/18	66	24.47	30	25.14	23.70	36	24,277	0.15%
2018/01/17	6	24.36	15	24.51	24.40	-9	23,460	-0.04%
2018/01/16	24	24.29	14	24.37	24.20	10	23,261	0.04%
2018/01/15	27	24.31	39	24.50	24.90	-12	22,927	-0.05%
2018/01/12	7	23.74	13	23.62	23.45	-6	22,435	-0.03%
2018/01/11	32	23.37	13	23.45	23.30	19	22,256	0.09%
2018/01/10	82	24.48	21	24.90	24.00	61	21,933	0.28%
2018/01/09	14	23.85	71	23.38	24.45	-57	20,832	-0.27%
2018/01/08	12	23.51	12	23.77	23.10	0	20,237	0.00%
2018/01/05	11	23.99	6	23.94	23.90	5	19,752	0.03%
2018/01/04	2	23.78	10	24.00	23.70	-8	19,324	-0.04%
2018/01/03	25	24.13	21	23.94	23.60	4	18,966	0.02%
2018/01/02	20	23.54	33	23.51	24.00	-13	18,296	-0.07%