合機 (1618)-兆豐-新營券商分點個股進出

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

合機

(1618)

可現股當沖

股價
47.20
漲跌
▲0.75
漲幅
+1.61%
成交量
2,826張
產業
上市電器電纜類股
202人加入追蹤

立即追蹤
本地時間:14:30

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

合機 (1618)籌碼相關－兆豐-新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

兆豐-新營券商分點個股進出
兆豐-新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
2024/11/20	1	48.60	16	47.88	46.00	-15	1,946	-0.77%
2024/11/19	3	46.30	0	0.00	45.55	3	1,887	0.16%
2024/11/18	2	46.10	4	46.60	46.00	-2	1,925	-0.10%
2024/11/15	12	47.50	4	47.68	48.00	8	1,901	0.42%
2024/11/14	16	46.81	27	47.55	49.30	-11	1,750	-0.63%
2024/11/13	0	0.00	3	44.85	44.85	-3	1,359	-0.22%
2024/11/12	4	40.98	0	0.00	40.80	4	1,389	0.29%
2024/11/11	0	0.00	1	42.30	41.95	-1	1,439	-0.07%
2024/11/07	0	0.00	2	41.95	42.00	-2	1,612	-0.12%
2024/11/05	0	0.00	2	41.50	41.45	-2	1,672	-0.12%
2024/11/01	5	40.30	2	41.20	41.20	3	1,777	0.17%
2024/10/08	4	44.31	0	0.00	43.85	4	3,281	0.12%
2024/10/07	0	0.00	5	45.80	45.50	-5	3,844	-0.13%
2024/10/04	5	44.75	0	0.00	45.10	5	3,898	0.13%
2024/10/01	5	46.45	0	0.00	46.60	5	4,041	0.12%
2024/09/25	1	46.95	5	47.20	47.00	-4	4,416	-0.09%
2024/09/23	5	45.70	0	0.00	45.65	5	4,449	0.11%
2024/09/18	2	43.75	1	44.75	43.80	1	4,725	0.02%
2024/09/13	5	43.20	0	0.00	43.00	5	5,113	0.10%
2024/09/05	0	0.00	2	45.00	45.10	-2	7,940	-0.03%
2024/09/04	1	46.75	0	0.00	46.15	1	8,702	0.01%
2024/09/03	2	51.10	0	0.00	49.50	2	9,042	0.02%
2024/08/30	2	49.90	0	0.00	49.85	2	9,141	0.02%
2024/08/29	0	0.00	15	49.57	49.60	-15	9,228	-0.16%
2024/08/22	2	50.45	1	49.35	49.35	1	9,297	0.01%
2024/08/21	1	49.65	0	0.00	49.65	1	9,322	0.01%
2024/08/20	4	49.63	3	50.70	49.40	1	9,334	0.01%
2024/08/19	2	49.00	0	0.00	48.90	2	9,369	0.02%
2024/08/16	0	0.00	3	49.53	49.50	-3	9,425	-0.03%
2024/08/15	1	49.30	0	0.00	49.00	1	9,512	0.01%
2024/08/14	1	49.30	4	49.69	49.75	-3	9,732	-0.03%
2024/08/12	3	47.70	5	48.80	47.70	-2	9,869	-0.02%
2024/08/09	4	46.19	4	47.09	47.10	0	10,001	0.00%
2024/08/07	1	44.45	21	44.02	44.35	-20	10,203	-0.20%
2024/08/06	20	40.42	13	40.66	41.55	7	10,297	0.07%
2024/08/02	3	47.37	0	0.00	47.45	3	11,252	0.03%
2024/08/01	0	0.00	5	49.06	49.45	-5	11,674	-0.04%
2024/07/31	12	47.74	0	0.00	47.20	12	11,789	0.10%
2024/07/30	2	47.05	2	47.75	48.10	0	11,996	0.00%
2024/07/29	1	48.25	1	49.55	48.10	0	12,173	0.00%
2024/07/26	6	49.85	2	50.55	50.70	4	12,308	0.03%
2024/07/23	18	51.89	5	51.40	51.10	13	12,467	0.10%
2024/07/22	4	51.85	1	51.70	51.10	3	12,793	0.02%
2024/07/19	10	58.00	7	57.96	56.40	3	12,947	0.02%
2024/07/18	5	58.10	0	0.00	57.80	5	13,539	0.04%
2024/07/17	18	59.30	30	61.25	58.50	-12	14,031	-0.09%
2024/07/16	28	58.49	2	58.70	59.00	26	14,542	0.18%
2024/07/12	16	59.99	36.2	60.51	58.80	-20.2	15,323	-0.13%
2024/07/11	20.2	58.40	0	0.00	58.20	20.2	15,302	0.13%
2024/07/10	17	59.80	11	59.19	59.00	6	16,566	0.04%
2024/07/09	28	60.76	35.1	61.80	62.50	-7.1	16,853	-0.04%
2024/07/08	3	57.97	3	58.13	57.90	0	16,603	0.00%
2024/07/05	45	59.27	45	58.95	59.10	0	16,672	0.00%
2024/07/04	13	60.13	32	60.66	60.20	-19	16,749	-0.11%
2024/07/03	5	57.58	3	57.47	57.90	2	16,849	0.01%
2024/07/02	10	56.90	19	56.22	56.30	-9	16,936	-0.05%
2024/07/01	5	56.40	8	56.58	57.00	-3	16,952	-0.02%
2024/06/28	0	0.00	5	56.90	57.10	-5	16,971	-0.03%
2024/06/27	3	58.10	9	57.53	56.90	-6	16,972	-0.04%
2024/06/26	14	57.99	10	57.40	57.20	4	17,050	0.02%
2024/06/25	11	55.95	13	57.07	58.50	-2	17,149	-0.01%
2024/06/24	10.1	57.90	4	57.20	57.10	6.1	17,436	0.03%
2024/06/21	13	59.48	5	60.50	59.00	8	18,113	0.04%
2024/06/20	12	59.82	3	60.57	59.70	9	18,284	0.05%
2024/06/19	9	58.97	11	59.24	59.80	-2	18,387	-0.01%
2024/06/18	9	58.11	9	58.39	60.00	0	18,199	0.00%
2024/06/17	34	60.46	4	62.82	58.70	30	17,938	0.17%
2024/06/14	1	59.00	11	59.05	60.10	-10	16,910	-0.06%
2024/06/13	6	54.52	11	55.75	54.70	-5	16,565	-0.03%
2024/06/12	2	57.00	14	56.72	55.60	-12	16,443	-0.07%
2024/06/11	24	56.07	13	55.73	55.50	11	16,081	0.07%
2024/06/07	4	52.70	13	53.15	54.00	-9	15,612	-0.06%
2024/06/06	1	49.30	0	0.00	49.10	1	15,393	0.01%
2024/06/05	0	0.00	18	49.49	50.00	-18	15,401	-0.12%
2024/06/04	18	48.51	4	49.18	49.40	14	15,405	0.09%
2024/06/03	1	47.35	1	48.00	47.25	0	15,426	0.00%
2024/05/30	1	48.55	2	48.93	47.70	-1	15,590	-0.01%
2024/05/29	6	49.28	0	0.00	49.00	6	15,681	0.04%
2024/05/28	1	49.65	3	50.03	49.55	-2	16,050	-0.01%
2024/05/27	3	49.83	1	49.00	49.30	2	16,285	0.01%
2024/05/24	0	0.00	5	47.19	48.40	-5	16,429	-0.03%
2024/05/23	6	49.03	6	48.35	48.05	0	16,523	0.00%
2024/05/22	11	51.00	0	0.00	50.60	11	16,506	0.07%
2024/05/21	0	0.00	1	51.70	52.00	-1	16,571	-0.01%
2024/05/20	8	52.03	4	53.58	51.60	4	16,488	0.02%
2024/05/17	4	51.13	0	0.00	51.20	4	16,286	0.02%
2024/05/16	3	52.00	3	52.20	52.30	0	16,225	0.00%
2024/05/15	1	51.70	7.1	52.55	52.00	-6.1	16,148	-0.04%
2024/05/14	1	50.30	7	50.96	50.80	-6	15,915	-0.04%
2024/05/13	2	47.60	2	48.00	49.90	0	15,792	0.00%
2024/05/09	9	50.57	0	0.00	49.55	9	15,682	0.06%
2024/05/08	6	50.38	3	52.70	52.70	3	15,438	0.02%
2024/05/07	4	49.91	15	49.43	51.60	-11	14,637	-0.08%
2024/05/06	2	47.38	1	47.80	46.95	1	14,207	0.01%
2024/05/03	3	49.82	3	48.85	48.55	0	14,072	0.00%
2024/05/02	4	51.15	0	0.00	51.10	4	13,860	0.03%
2024/04/30	3	52.73	1	53.20	53.20	2	13,667	0.01%
2024/04/29	6	55.80	0	0.00	54.20	6	13,506	0.04%
2024/04/26	10	57.33	5	57.66	57.30	5	13,344	0.04%
2024/04/25	4	56.38	14	56.56	55.60	-10	13,004	-0.08%
2024/04/24	25	58.86	23	57.90	57.70	2	12,793	0.02%
2024/04/23	29	58.71	22	57.23	55.60	7	12,160	0.06%
2024/04/22	17	61.26	24.1	64.57	57.80	-7.1	11,661	-0.06%
2024/04/19	22.1	63.13	8.8	63.26	64.20	13.3	11,037	0.12%
2024/04/18	0	0.00	1	58.40	58.40	-1	10,272	-0.01%
2024/04/17	5	51.11	13	51.22	53.10	-8	10,142	-0.08%
2024/04/16	51.1	49.08	55	49.37	48.30	-3.9	9,770	-0.04%
2024/04/15	28	45.85	15.6	47.09	47.35	12.4	8,461	0.15%
2024/04/12	1	42.25	18	42.39	43.05	-17	7,923	-0.21%
2024/04/10	5	39.17	4	39.15	39.70	1	7,632	0.01%
2024/04/09	9	39.82	24	39.30	39.45	-15	7,461	-0.20%
2024/04/08	7	37.11	23	38.49	38.95	-16	7,147	-0.22%
2024/04/03	22	36.63	0	0.00	36.30	22	7,110	0.31%
2024/04/02	0	0.00	2	37.15	37.20	-2	7,314	-0.03%
2024/04/01	0	0.00	2	37.40	37.45	-2	7,316	-0.03%
2024/03/29	13	37.70	7	37.21	37.30	6	7,312	0.08%
2024/03/28	12	38.23	3	38.40	38.45	9	7,220	0.12%
2024/03/27	7	38.35	7	39.01	39.25	0	7,091	0.00%
2024/03/26	23	39.25	31	39.52	38.55	-8	6,734	-0.12%
2024/03/25	12	36.93	22	37.50	37.20	-10	5,993	-0.17%
2024/03/22	32	36.58	19	36.69	36.65	13	5,764	0.23%
2024/03/21	0	0.00	13	35.58	35.45	-13	5,468	-0.24%
2024/03/20	13	34.80	10	34.80	34.55	3	5,543	0.05%
2024/03/19	14	35.91	16	35.98	35.70	-2	5,701	-0.04%
2024/03/18	7	35.03	0	0.00	34.90	7	5,806	0.12%
2024/03/15	3	34.05	1	34.75	33.90	2	6,818	0.03%
2024/03/14	6	35.23	1	35.20	34.75	5	7,454	0.07%
2024/03/13	4	34.73	6	35.50	34.55	-2	7,801	-0.03%
2024/03/12	5	34.55	8	34.73	34.55	-3	8,379	-0.04%
2024/03/11	0	0.00	5	31.89	32.80	-5	8,693	-0.06%
2024/03/08	3	31.60	0	0.00	31.40	3	8,729	0.03%
2024/03/07	1	33.55	12	34.65	33.65	-11	8,700	-0.13%
2024/03/06	19	35.96	8	35.87	35.40	11	8,734	0.13%
2024/03/05	7	35.01	10	35.26	35.30	-3	8,703	-0.03%
2024/03/04	5	34.98	17	35.13	34.85	-12	8,713	-0.14%
2024/03/01	19	35.87	39	35.82	35.75	-20	8,597	-0.23%
2024/02/29	25	35.05	27	34.74	34.90	-2	8,262	-0.02%
2024/02/27	9	33.79	13	33.82	33.60	-4	8,043	-0.05%
2024/02/26	1	33.65	1	34.10	32.70	0	7,852	0.00%
2024/02/23	5	32.50	3	33.05	32.45	2	7,712	0.03%
2024/02/22	6	32.22	7	33.37	33.00	-1	7,647	-0.01%
2024/02/20	8	31.44	0	0.00	31.50	8	7,500	0.11%
2024/02/19	1	33.25	6	32.62	32.45	-5	7,511	-0.07%
2024/02/16	6	31.21	7	31.94	32.10	-1	7,580	-0.01%
2024/02/02	10	31.60	1	31.55	31.35	9	7,577	0.12%
2024/02/01	10	31.76	5	31.32	31.80	5	7,544	0.07%
2024/01/31	0	0.00	1	30.00	30.05	-1	7,473	-0.01%
2024/01/29	0	0.00	7	30.25	30.40	-7	7,482	-0.09%
2024/01/26	0	0.00	2	29.55	29.65	-2	7,477	-0.03%
2024/01/25	1	29.90	0	0.00	29.80	1	7,480	0.01%
2024/01/24	0	0.00	1	30.45	30.40	-1	7,479	-0.01%
2024/01/23	0	0.00	4	30.38	30.25	-4	7,508	-0.05%
2024/01/22	5	29.75	0	0.00	29.85	5	7,517	0.07%
2024/01/19	5	30.27	14	29.80	29.60	-9	7,544	-0.12%
2024/01/18	0	0.00	5	30.10	29.90	-5	7,570	-0.07%
2024/01/17	0	0.00	1	30.10	30.15	-1	7,784	-0.01%
2024/01/16	12	30.76	0	0.00	30.65	12	7,853	0.15%
2024/01/15	3	31.70	3	32.27	31.75	0	7,828	0.00%
2024/01/12	0	0.00	3	30.75	30.65	-3	7,784	-0.04%
2024/01/11	2	31.05	0	0.00	30.70	2	7,788	0.03%
2024/01/10	5	31.10	3	31.00	30.60	2	7,793	0.03%
2024/01/08	6	31.62	0	0.00	31.45	6	7,762	0.08%
2024/01/05	6	32.15	4	32.54	31.90	2	7,744	0.03%
2024/01/04	3	32.10	3	32.70	32.15	0	7,708	0.00%
2024/01/03	5	32.09	0	0.00	31.85	5	7,677	0.07%
2024/01/02	4	33.00	2	33.20	32.85	2	7,661	0.03%
2023/12/29	4	32.16	7	32.36	32.65	-3	7,617	-0.04%
2023/12/28	27	32.46	22	32.89	32.95	5	7,547	0.07%
2023/12/27	4	31.53	0	0.00	31.30	4	7,423	0.05%
2023/12/26	3	31.10	0	0.00	30.95	3	7,687	0.04%
2023/12/22	3	31.62	0	0.00	31.30	3	8,669	0.03%
2023/12/21	2	31.85	0	0.00	31.75	2	8,812	0.02%
2023/12/20	8	32.42	0	0.00	32.35	8	8,767	0.09%
2023/12/19	0	0.00	1	32.50	32.35	-1	8,735	-0.01%
2023/12/18	16	33.93	0	0.00	33.25	16	8,681	0.18%
2023/12/15	1	34.60	2	34.25	34.00	-1	8,631	-0.01%
2023/12/14	5	35.90	1	36.05	35.30	4	8,502	0.05%
2023/12/13	0	0.00	5.1	35.81	35.60	-5.1	8,285	-0.06%
2023/12/12	29.1	37.86	16	37.98	36.90	13.1	8,080	0.16%
2023/12/11	2	34.73	86	36.14	36.30	-84	7,104	-1.18%
2023/12/08	4	32.43	29	32.59	33.00	-25	6,508	-0.38%
2023/12/07	125	32.85	94	33.98	30.00	31	6,119	0.51%	大買/
2023/12/06	8	30.89	36	32.30	33.30	-28	5,555	-0.50%
2023/12/05	1	30.30	8	30.53	30.30	-7	5,240	-0.13%
2023/12/04	0	0.00	1	30.35	29.80	-1	5,346	-0.02%
2023/12/01	3	30.15	15	30.01	29.75	-12	5,382	-0.22%
2023/11/30	11	28.97	4	29.11	28.95	7	5,289	0.13%
2023/11/29	0	0.00	4	28.70	28.65	-4	5,293	-0.08%
2023/11/27	1	29.10	0	0.00	27.55	1	5,274	0.02%
2023/11/24	0	0.00	6	28.22	28.35	-6	5,220	-0.11%
2023/11/22	0	0.00	21	27.48	27.40	-21	5,160	-0.41%
2023/11/21	0	0.00	2	27.40	27.30	-2	5,164	-0.04%
2023/11/20	30	27.50	10	27.43	27.35	20	5,161	0.39%
2023/11/17	0	0.00	5	27.60	27.50	-5	5,162	-0.10%
2023/11/16	6	27.70	0	0.00	27.70	6	5,162	0.12%
2023/11/15	0	0.00	12	27.64	27.75	-12	5,118	-0.23%
2023/11/14	2	25.85	2	26.20	25.80	0	5,005	0.00%
2023/11/10	11	25.35	0	0.00	25.25	11	5,020	0.22%
2023/11/09	1	27.15	1	27.55	27.65	0	4,974	0.00%
2023/11/08	20	26.95	0	0.00	27.25	20	4,985	0.40%
2023/11/06	50	26.77	1	26.75	26.85	49	5,039	0.97%
2023/11/02	1	25.85	0	0.00	26.10	1	5,092	0.02%
2023/11/01	1	25.70	0	0.00	25.80	1	5,108	0.02%
2023/10/31	1	27.20	1	26.85	26.00	0	5,144	0.00%
2023/10/30	1	27.15	0	0.00	27.00	1	5,241	0.02%
2023/10/27	3	27.48	0	0.00	27.35	3	5,265	0.06%
2023/10/26	3	28.00	1	28.65	28.05	2	5,298	0.04%
2023/10/25	6	28.77	12	29.26	28.50	-6	5,380	-0.11%
2023/10/24	1	27.05	7	27.21	27.90	-6	5,453	-0.11%
2023/10/20	1	24.65	0	0.00	24.85	1	6,234	0.02%
2023/10/19	1	25.30	23	25.39	25.45	-22	6,382	-0.34%
2023/10/18	0	0.00	1	25.90	25.90	-1	6,454	-0.02%
2023/10/17	1	27.20	0	0.00	27.20	1	6,628	0.02%
2023/10/11	1	27.55	0	0.00	27.30	1	7,691	0.01%
2023/10/06	3	28.28	0	0.00	28.20	3	7,745	0.04%
2023/10/04	1	29.20	2	28.73	28.65	-1	8,210	-0.01%
2023/10/03	5	29.50	2	28.80	28.80	3	8,314	0.04%
2023/10/02	10	30.01	4	30.80	29.80	6	8,230	0.07%
2023/09/28	12	30.05	44.1	30.25	30.60	-32.1	7,985	-0.40%
2023/09/27	23	29.22	48	29.41	28.95	-25	7,567	-0.33%
2023/09/26	4	27.84	30	28.11	28.10	-26	7,037	-0.37%
2023/09/25	0	0.00	2	26.70	26.55	-2	6,868	-0.03%
2023/09/22	0	0.00	1	26.15	26.15	-1	6,863	-0.01%
2023/09/21	5	26.31	0	0.00	26.35	5	6,851	0.07%
2023/09/20	5	27.04	0	0.00	26.95	5	6,837	0.07%
2023/09/19	8	28.02	2	28.45	27.70	6	6,820	0.09%
2023/09/18	1	28.55	0	0.00	28.30	1	6,788	0.01%
2023/09/15	5	28.20	7	28.36	28.70	-2	6,776	-0.03%
2023/09/14	1	28.55	6	29.08	28.70	-5	6,728	-0.07%
2023/09/13	10	28.43	31	28.61	28.15	-21	6,648	-0.32%
2023/09/12	17	27.56	50	27.62	27.65	-33	6,562	-0.50%
2023/09/11	103	28.93	17	29.93	27.75	86	6,504	1.32%	大買/
2023/09/08	12	28.72	8	28.50	29.00	4	6,194	0.06%
2023/09/07	13	28.74	4	28.80	29.00	9	6,062	0.15%
2023/09/06	3	27.78	1	28.25	27.65	2	5,916	0.03%
2023/09/05	0	0.00	3	27.30	27.35	-3	5,865	-0.05%
2023/09/04	3	26.50	1	27.55	26.45	2	5,997	0.03%
2023/09/01	0	0.00	4	26.83	26.85	-4	6,083	-0.07%
2023/08/30	0	0.00	1	24.60	24.65	-1	6,205	-0.02%
2023/08/29	0	0.00	5	24.30	24.40	-5	6,254	-0.08%
2023/08/24	1	24.25	0	0.00	24.30	1	6,290	0.02%
2023/08/22	1	24.25	3	24.35	24.45	-2	6,381	-0.03%
2023/08/21	0	0.00	2	24.75	24.80	-2	6,462	-0.03%
2023/08/18	2	25.30	1	25.10	25.00	1	6,515	0.02%
2023/08/17	1	24.60	0	0.00	25.65	1	6,532	0.02%
2023/08/16	1	24.20	2	24.65	25.05	-1	6,600	-0.02%
2023/08/14	2	25.00	6	25.00	24.60	-4	6,666	-0.06%
2023/08/10	2	26.25	3	26.30	25.80	-1	6,619	-0.02%
2023/08/09	2	27.08	2	27.00	27.00	0	6,591	0.00%
2023/08/04	3	27.37	1.1	27.29	28.00	1.9	6,542	0.03%
2023/08/02	5	27.82	5	27.90	27.35	0	6,515	0.00%
2023/08/01	2	27.35	1	27.35	27.35	1	6,406	0.02%
2023/07/31	4	28.39	7	28.37	27.90	-3	6,381	-0.05%
2023/07/28	17	28.71	22	28.50	28.70	-5	6,338	-0.08%
2023/07/27	23	29.71	11	30.91	29.20	12	6,220	0.19%
2023/07/26	37	29.90	44	30.94	29.30	-7	5,948	-0.12%
2023/07/25	6	28.49	17	28.81	29.15	-11	5,370	-0.20%
2023/07/24	21	25.77	6	26.03	26.50	15	5,090	0.29%
2023/07/21	3	25.93	0	0.00	26.15	3	4,928	0.06%
2023/07/20	12	27.82	10	27.80	26.85	2	4,859	0.04%
2023/07/19	7	28.36	16	28.01	27.50	-9	4,650	-0.19%
2023/07/18	29	29.46	58.5	29.50	29.50	-29.5	4,402	-0.67%
2023/07/17	14	26.06	38	26.08	26.85	-24	4,157	-0.58%
2023/07/14	15	24.60	13	25.30	24.55	2	3,838	0.05%
2023/07/13	6	23.83	0	0.00	23.80	6	3,682	0.16%
2023/07/12	11	24.06	28.3	25.21	24.15	-17.3	3,666	-0.47%
2023/07/11	1.3	24.54	46.5	24.49	25.05	-45.2	3,541	-1.28%
2023/07/10	0	0.00	59	23.14	23.40	-59	3,324	-1.77%
2023/07/07	0	0.00	2	20.88	21.30	-2	3,269	-0.06%
2023/07/06	2	21.80	21	21.88	21.95	-19	3,343	-0.57%
2023/07/05	0	0.00	4	21.43	21.50	-4	3,299	-0.12%
2023/07/04	0	0.00	16	20.99	21.15	-16	3,270	-0.49%
2023/07/03	0	0.00	2	20.35	20.40	-2	3,234	-0.06%
2023/06/30	0	0.00	4	20.00	20.05	-4	3,265	-0.12%
2023/06/29	0	0.00	2	19.85	19.75	-2	3,489	-0.06%
2023/06/28	6	19.65	4	20.03	19.60	2	3,695	0.05%
2023/06/27	6	19.65	4	20.00	19.60	2	3,701	0.05%
2023/06/26	4	19.98	1	19.95	20.00	3	3,721	0.08%
2023/06/20	0	0.00	5	20.05	20.35	-5	3,704	-0.13%
2023/06/19	10	20.11	10	20.60	20.10	0	3,687	0.00%
2023/06/16	9	20.20	10	20.15	20.25	-1	3,668	-0.03%
2023/06/15	1	19.55	1	19.70	19.70	0	3,637	0.00%
2023/06/14	0	0.00	4	19.73	19.70	-4	3,609	-0.11%
2023/06/13	0	0.00	2	19.55	19.50	-2	3,595	-0.06%
2023/06/12	15	19.54	0	0.00	19.25	15	3,569	0.42%
2023/06/09	6	19.82	10	20.10	20.10	-4	3,505	-0.11%
2023/06/08	73	20.64	0	0.00	20.10	73	3,447	2.12%
2023/06/07	1	22.20	12	22.43	22.30	-11	3,249	-0.34%
2023/06/06	11	21.46	10	22.14	21.55	1	3,084	0.03%
2023/06/05	7	21.78	32	21.35	21.35	-25	2,983	-0.84%
2023/06/02	0	0.00	12.8	20.39	20.35	-12.8	2,870	-0.45%
2023/06/01	0	0.00	20	19.74	19.85	-20	2,806	-0.71%
2023/05/31	0	0.00	8	19.14	19.25	-8	2,760	-0.29%
2023/05/30	8	18.73	2	19.00	18.75	6	2,747	0.22%
2023/05/29	11	18.97	0	0.00	18.85	11	2,727	0.40%
2023/05/26	48	19.51	0	0.00	19.20	48	2,696	1.78%
2023/05/25	4	19.91	19	20.24	20.35	-15	2,608	-0.58%
2023/05/24	36	19.52	0	0.00	19.55	36	2,510	1.43%
2023/05/23	7	20.23	0	0.00	20.25	7	2,447	0.29%
2023/05/22	0	0.00	27.4	20.51	20.80	-27.4	2,397	-1.14%
2023/05/19	23	19.64	55	20.05	19.70	-32	2,301	-1.39%
2023/05/18	0	0.00	10	19.39	19.35	-10	2,206	-0.45%
2023/05/17	0	0.00	12	19.18	19.10	-12	2,178	-0.55%
2023/05/16	4	18.63	14	18.95	18.80	-10	2,158	-0.46%
2023/05/15	0	0.00	19	18.93	18.70	-19	2,132	-0.89%
2023/05/12	12	18.80	9	19.27	19.30	3	2,117	0.14%
2023/05/11	12	18.80	9	19.27	18.75	3	2,091	0.14%
2023/05/10	2	19.15	6	19.28	19.10	-4	2,061	-0.19%
2023/05/09	14	18.89	14	19.33	19.05	0	2,049	0.00%
2023/05/08	0	0.00	14	19.24	19.25	-14	2,018	-0.69%
2023/05/05	16	18.76	0	0.00	18.80	16	1,987	0.81%
2023/05/04	4	19.05	20	19.28	19.05	-16	1,965	-0.81%
2023/05/03	4	18.53	4.8	18.85	18.85	-0.8	1,936	-0.04%
2023/05/02	0	0.00	16	18.96	18.95	-16	1,938	-0.83%
2023/04/28	0	0.00	40	18.54	18.75	-40	1,908	-2.10%
2023/04/27	6	17.93	1	18.25	18.05	5	1,877	0.27%
2023/04/26	0	0.00	10	18.22	18.10	-10	1,881	-0.53%
2023/04/25	12	17.90	16	18.05	17.80	-4	1,878	-0.21%
2023/04/24	1	18.15	4	18.35	18.35	-3	1,868	-0.16%
2023/04/21	36	18.26	10	18.85	18.00	26	1,873	1.39%
2023/04/20	25	18.52	12	19.01	18.65	13	1,834	0.71%
2023/04/19	1	18.65	14	18.96	18.85	-13	1,811	-0.72%
2023/04/18	43	18.90	10	18.73	18.65	33	1,794	1.84%
2023/04/17	6	19.49	10	19.68	19.50	-4	1,758	-0.23%
2023/04/14	15	19.35	63	19.51	19.85	-48	1,736	-2.76%
2023/04/13	11	18.35	21	18.62	18.40	-10	1,582	-0.63%
2023/04/12	12	18.52	46	18.52	18.70	-34	1,517	-2.24%
2023/04/11	38	17.84	61	18.18	17.85	-23	1,406	-1.64%
2023/04/10	3	17.10	20	17.25	17.25	-17	1,287	-1.32%
2023/04/07	0	0.00	2	17.25	17.05	-2	1,253	-0.16%
2023/04/06	2	17.00	7	17.24	17.00	-5	1,236	-0.40%
2023/03/31	9	16.77	8	16.98	16.95	1	1,197	0.08%
2023/03/30	30	17.25	23	17.30	17.10	7	1,148	0.61%
2023/03/29	0	0.00	72	16.83	17.25	-72	914	-7.87%
2023/03/28	2	15.65	4	16.08	15.70	-2	707	-0.28%
2023/03/27	1	15.75	38	15.80	16.05	-37	689	-5.36%
2023/03/24	0	0.00	6	15.30	15.15	-6	653	-0.92%
2023/03/23	1	15.05	2	15.25	15.15	-1	661	-0.15%
2023/03/22	0	0.00	2	15.25	15.20	-2	661	-0.30%
2023/03/21	0	0.00	4.8	15.26	15.15	-4.8	670	-0.72%
2023/03/20	0	0.00	20	15.01	15.10	-20	698	-2.86%
2023/03/17	0	0.00	2	14.55	14.50	-2	715	-0.28%
2023/03/16	6	14.45	0	0.00	14.40	6	723	0.83%
2023/03/13	4	14.70	2	14.80	14.75	2	728	0.27%
2023/03/10	2	14.85	0	0.00	14.90	2	735	0.27%
2023/03/09	10	15.10	12	15.40	15.10	-2	740	-0.27%
2023/03/08	0	0.00	8	15.13	15.10	-8	730	-1.10%
2023/03/07	0	0.00	8	14.98	15.00	-8	727	-1.10%
2023/03/06	0	0.00	4	14.83	14.80	-4	729	-0.55%
2023/03/03	0	0.00	2	14.75	14.70	-2	758	-0.26%
2023/03/02	8	14.58	2	14.65	14.65	6	768	0.78%
2023/03/01	0	0.00	2	14.75	14.75	-2	770	-0.26%
2023/02/24	10	14.75	0	0.00	14.70	10	771	1.30%
2023/02/22	4	14.88	0	0.00	15.05	4	774	0.52%
2023/02/21	0	0.00	8	15.16	15.05	-8	787	-1.02%
2023/02/20	0	0.00	4	14.98	15.00	-4	818	-0.49%
2023/02/17	5	14.80	0	0.00	14.80	5	834	0.60%
2023/02/16	0	0.00	2	14.95	14.90	-2	840	-0.24%
2023/02/15	0	0.00	6	14.90	14.80	-6	850	-0.71%
2023/02/13	4	14.63	0	0.00	14.70	4	875	0.46%
2023/02/10	14	14.85	0	0.00	14.75	14	902	1.55%
2023/02/09	0	0.00	4	15.10	15.05	-4	941	-0.43%
2023/02/08	4	14.88	0	0.00	14.95	4	951	0.42%
2023/02/07	2	14.90	0	0.00	14.95	2	961	0.21%
2023/02/06	2	14.95	0	0.00	15.00	2	970	0.21%
2023/02/03	12	15.06	2	15.30	15.00	10	984	1.02%
2023/02/02	6	15.20	8	15.25	15.20	-2	982	-0.20%
2023/02/01	12	15.37	13	15.51	15.35	-1	995	-0.10%
2023/01/31	0	0.00	14	15.43	15.55	-14	1,005	-1.39%
2023/01/30	7	15.07	2	15.15	15.05	5	1,030	0.49%
2023/01/17	0	0.00	10	15.05	14.95	-10	1,089	-0.92%
2023/01/16	20	14.68	10	14.84	14.90	10	1,186	0.84%
2023/01/13	6	14.85	7	15.11	14.90	-1	1,235	-0.08%
2023/01/12	8	14.96	6	15.30	14.85	2	1,220	0.16%
2023/01/11	10	14.84	10	15.14	14.85	0	1,201	0.00%
2023/01/10	12	14.88	0	0.00	14.75	12	1,180	1.02%
2023/01/09	11	14.99	6	15.20	15.15	5	1,173	0.43%
2023/01/06	17	15.09	0	0.00	15.05	17	1,151	1.48%
2023/01/05	12	15.33	16	15.77	15.40	-4	1,135	-0.35%
2023/01/04	18	15.42	64	15.25	15.45	-46	1,091	-4.21%
2023/01/03	4	14.23	5	14.49	14.45	-1	1,023	-0.10%
2022/12/30	2	14.30	2	14.50	14.35	0	1,018	0.00%
2022/12/29	12	13.98	22	14.40	14.35	-10	1,025	-0.98%
2022/12/28	8	14.11	2	14.20	14.10	6	1,023	0.59%
2022/12/27	0	0.00	5	14.41	14.20	-5	1,032	-0.48%
2022/12/26	12	14.23	0	0.00	14.20	12	1,044	1.15%
2022/12/22	0	0.00	10	14.45	14.40	-10	1,055	-0.95%
2022/12/21	0	0.00	8	14.28	14.30	-8	1,066	-0.75%
2022/12/20	17	14.03	2	14.40	13.95	15	1,079	1.39%
2022/12/19	8	14.33	0	0.00	14.25	8	1,092	0.73%
2022/12/16	17	14.50	0	0.00	14.50	17	1,112	1.53%
2022/12/15	2	14.70	6	14.85	14.75	-4	1,133	-0.35%
2022/12/14	2	14.55	2	14.75	14.60	0	1,208	0.00%
2022/12/13	6	14.63	4	15.00	14.55	2	1,279	0.16%
2022/12/12	0	0.00	29	14.85	14.75	-29	1,352	-2.14%
2022/12/09	8	14.41	27	14.48	14.40	-19	1,516	-1.25%
2022/12/08	22	13.55	16	13.78	13.90	6	1,717	0.35%
2022/12/07	10	13.94	0	0.00	13.85	10	1,739	0.58%
2022/12/06	10	14.10	0	0.00	14.00	10	1,880	0.53%
2022/12/05	18	14.31	4	14.53	14.25	14	1,889	0.74%
2022/12/02	8	14.39	7	14.59	14.35	1	1,884	0.05%
2022/12/01	7	14.32	6	14.45	14.40	1	1,870	0.05%
2022/11/30	1	14.35	4	14.30	14.25	-3	1,859	-0.16%
2022/11/29	6	14.00	2	14.15	14.20	4	1,851	0.22%
2022/11/28	20	14.01	7	13.98	14.10	13	1,845	0.70%
2022/11/25	34	13.96	18	14.36	14.10	16	1,838	0.87%
2022/11/24	7	13.85	10	14.15	13.90	-3	1,806	-0.17%
2022/11/23	4	13.68	2	13.85	13.85	2	1,794	0.11%
2022/11/22	2	13.60	1	13.85	13.65	1	1,788	0.06%
2022/11/21	12	13.73	0	0.00	13.65	12	1,786	0.67%
2022/11/18	4	13.63	4	14.00	13.65	0	1,782	0.00%
2022/11/17	16	13.63	10	13.77	13.80	6	1,770	0.34%
2022/11/16	42	14.22	0	0.00	13.90	42	1,754	2.39%
2022/11/15	12	14.73	2	15.15	14.75	10	1,716	0.58%
2022/11/14	0	0.00	6	15.08	14.95	-6	1,702	-0.35%
2022/11/11	8	14.75	4	15.20	15.00	4	1,697	0.24%
2022/11/10	15	14.98	12	15.29	14.85	3	1,685	0.18%
2022/11/09	7	15.13	0	0.00	15.05	7	1,671	0.42%
2022/11/08	14	15.23	10	15.67	15.40	4	1,662	0.24%
2022/11/07	5	15.34	22	15.45	15.45	-17	1,638	-1.04%
2022/11/04	8	14.86	8	15.21	14.95	0	1,592	0.00%
2022/11/03	1	14.65	16	15.04	15.15	-15	1,582	-0.95%
2022/11/02	8	14.76	10	15.05	14.75	-2	1,566	-0.13%
2022/11/01	5	14.95	14	14.69	14.90	-9	1,551	-0.58%
2022/10/31	0	0.00	5	14.33	14.20	-5	1,532	-0.33%
2022/10/28	18	14.26	2	14.75	14.05	16	1,527	1.05%
2022/10/27	2	14.50	12	14.62	14.65	-10	1,507	-0.66%
2022/10/26	30	14.60	2	15.25	14.45	28	1,482	1.89%
2022/10/25	7	14.89	10	15.18	15.20	-3	1,436	-0.21%
2022/10/24	6	14.99	46	15.08	15.15	-40	1,372	-2.91%
2022/10/21	8	13.78	29	13.96	14.15	-21	1,266	-1.66%
2022/10/20	2	13.05	2	13.30	13.30	0	1,204	0.00%
2022/10/19	0	0.00	2	13.30	13.20	-2	1,202	-0.17%
2022/10/18	0	0.00	4	13.20	13.10	-4	1,198	-0.33%
2022/10/17	16	12.88	9	12.99	13.05	7	1,196	0.59%
2022/10/14	0	0.00	8	13.25	13.20	-8	1,189	-0.67%
2022/10/13	20	13.07	0	0.00	12.80	20	1,184	1.69%
2022/10/12	0	0.00	6	13.50	13.40	-6	1,174	-0.51%
2022/10/11	16	13.42	0	0.00	13.35	16	1,170	1.37%
2022/10/07	6	13.85	0	0.00	13.80	6	1,160	0.52%
2022/10/06	2	13.80	2	14.05	14.00	0	1,156	0.00%
2022/10/05	2	13.90	0	0.00	13.85	2	1,143	0.17%
2022/10/04	12	14.13	9	14.60	14.10	3	1,133	0.26%
2022/10/03	4	13.45	14	14.00	14.05	-10	1,121	-0.89%
2022/09/30	10	13.24	14	13.51	13.60	-4	1,108	-0.36%
2022/09/29	4	13.50	4	13.70	13.45	0	1,103	0.00%
2022/09/28	13	13.50	1	13.75	13.25	12	1,098	1.09%
2022/09/27	2	13.45	12	13.80	14.05	-10	1,080	-0.93%
2022/09/26	15	13.75	0	0.00	13.40	15	1,065	1.41%
2022/09/23	10	14.28	2	14.80	14.15	8	1,046	0.76%
2022/09/22	8	14.54	4	14.75	14.60	4	1,025	0.39%
2022/09/21	29	15.21	24	15.07	14.85	5	996	0.50%
2022/09/20	20	15.27	7	15.64	15.20	13	907	1.43%
2022/09/19	27	15.96	23	16.05	15.70	4	831	0.48%
2022/09/16	4	15.81	20	16.25	16.00	-16	744	-2.15%
2022/09/15	3	15.45	55	15.42	16.00	-52	547	-9.50%
2022/09/14	8	14.39	2	14.60	14.55	6	320	1.87%
2022/09/13	32	14.72	60	14.90	14.90	-28	288	-9.70%
2022/09/12	0	0.00	38	13.93	14.20	-38	145	-26.11%
2022/08/31	0	0.00	2	13.00	13.05	-2	154	-1.29%
2022/08/29	2	12.75	0	0.00	12.85	2	158	1.26%
2022/08/22	2	12.90	0	0.00	12.90	2	162	1.23%
2022/08/19	0	0.00	3	13.08	13.10	-3	162	-1.84%
2022/08/18	0	0.00	2	13.00	12.90	-2	165	-1.21%
2022/08/16	0	0.00	2	12.85	12.70	-2	163	-1.23%
2022/08/12	2	12.45	0	0.00	12.45	2	165	1.21%
2022/07/29	0	0.00	6	12.30	12.30	-6	174	-3.44%
2022/07/06	1	12.10	0	0.00	11.95	1	337	0.30%
2022/07/05	1	12.40	0	0.00	12.40	1	337	0.30%
2022/07/04	0	0.00	4	12.45	12.25	-4	341	-1.17%
2022/07/01	12	12.48	0	0.00	12.25	12	342	3.51%
2022/06/27	0	0.00	2	13.40	13.30	-2	342	-0.58%
2022/06/23	0	0.00	3	13.25	13.10	-3	340	-0.88%
2022/06/22	2	13.15	0	0.00	13.15	2	342	0.58%
2022/06/21	4	13.20	0	0.00	13.35	4	340	1.18%
2022/06/20	0	0.00	5	13.00	13.05	-5	340	-1.47%
2022/06/17	0	0.00	2	13.45	13.35	-2	340	-0.59%
2022/06/16	5	13.40	4	13.73	13.35	1	342	0.29%
2022/06/15	0	0.00	5	13.53	13.60	-5	334	-1.49%
2022/06/10	0	0.00	8	13.49	13.45	-8	337	-2.37%
2022/06/09	0	0.00	6	13.45	13.45	-6	338	-1.77%
2022/06/01	2	13.15	1	13.20	13.20	1	340	0.29%
2022/05/31	0	0.00	2	13.30	13.25	-2	337	-0.59%
2022/05/27	0	0.00	1	13.25	13.05	-1	337	-0.30%
2022/05/26	4	13.05	4	13.20	13.05	0	337	0.00%
2022/05/24	0	0.00	2	12.95	12.85	-2	334	-0.60%
2022/05/12	0	0.00	3	12.20	12.20	-3	328	-0.91%
2022/05/05	0	0.00	4	13.63	13.55	-4	318	-1.26%
2022/05/03	3	13.35	0	0.00	13.35	3	321	0.93%
2022/04/29	0	0.00	10	13.60	13.50	-10	324	-3.08%
2022/04/28	0	0.00	4	13.38	13.35	-4	321	-1.24%
2022/04/27	12	13.23	0	0.00	13.20	12	318	3.76%
2022/04/25	20	14.01	0	0.00	13.70	20	308	6.47%
2022/04/22	4	14.38	5	14.50	14.35	-1	300	-0.33%
2022/04/21	4	14.53	6	14.70	14.50	-2	302	-0.66%
2022/04/20	12	14.49	6	14.72	14.60	6	298	2.01%
2022/04/19	0	0.00	14	14.65	14.60	-14	289	-4.84%
2022/04/18	11	14.29	13	14.70	14.35	-2	275	-0.73%
2022/04/15	4	14.46	21	14.41	14.55	-17	243	-6.98%
2022/04/14	0	0.00	20	13.97	14.10	-20	221	-9.03%
2022/04/13	0	0.00	12	13.53	13.60	-12	199	-6.02%
2022/04/12	2	13.15	2	13.40	13.15	0	199	0.00%
2022/04/11	11	13.27	10	13.40	13.20	1	200	0.50%
2022/04/08	0	0.00	4	13.43	13.40	-4	200	-2.00%
2022/03/29	0	0.00	3	13.30	13.25	-3	200	-1.50%
2022/03/28	1	13.30	0	0.00	13.30	1	203	0.49%
2022/03/24	1	13.30	0	0.00	13.30	1	203	0.49%
2022/03/23	2	13.35	0	0.00	13.35	2	218	0.91%
2022/03/10	2	13.25	0	0.00	13.30	2	239	0.84%
2022/03/08	0	0.00	1	13.05	12.90	-1	243	-0.41%
2022/03/07	24	13.37	0	0.00	13.25	24	240	9.99%
2022/03/04	7	13.57	0	0.00	13.60	7	240	2.91%
2022/03/03	3	13.50	0	0.00	13.60	3	246	1.22%
2022/03/02	18	13.51	0	0.00	13.50	18	250	7.20%
2022/03/01	10	13.50	0	0.00	13.50	10	255	3.91%
2022/02/22	4	13.58	0	0.00	13.55	4	264	1.51%
2022/02/21	8	13.69	0	0.00	13.70	8	267	2.99%
2022/02/18	6	13.65	0	0.00	13.70	6	272	2.20%
2022/02/07	4	13.30	4	13.60	13.80	0	339	0.00%
2022/01/18	0	0.00	8	14.04	14.00	-8	345	-2.32%
2022/01/17	12	13.78	3	13.85	13.85	9	349	2.57%
2022/01/11	4	14.03	0	0.00	14.10	4	359	1.11%
2022/01/07	22	14.24	0	0.00	14.20	22	368	5.97%
2022/01/04	0	0.00	1	14.65	14.40	-1	388	-0.26%
2022/01/03	0	0.00	4	14.58	14.50	-4	392	-1.02%
2021/12/29	0	0.00	4	14.60	14.60	-4	414	-0.97%
2021/12/28	4	14.43	2	14.55	14.40	2	427	0.47%
2021/12/27	4	14.25	4	14.48	14.50	0	436	0.00%
2021/12/24	0	0.00	2	14.55	14.45	-2	436	-0.46%
2021/12/22	8	14.33	0	0.00	14.35	8	447	1.79%
2021/12/17	10	14.35	4	14.70	14.35	6	453	1.32%
2021/12/16	4	14.38	0	0.00	14.40	4	453	0.88%
2021/12/14	8	14.43	2	14.80	14.30	6	458	1.31%
2021/12/13	0	0.00	10	14.75	14.60	-10	458	-2.18%
2021/12/09	0	0.00	4	14.75	14.75	-4	450	-0.89%
2021/12/08	4	14.58	2	14.75	14.55	2	452	0.44%
2021/12/07	8	14.54	4	14.75	14.50	4	457	0.87%
2021/12/06	3	14.35	17	14.52	14.60	-14	470	-2.98%
2021/11/26	14	14.50	0	0.00	14.40	14	502	2.78%
2021/11/25	0	0.00	12	14.87	14.85	-12	511	-2.35%
2021/11/23	8	14.48	0	0.00	14.40	8	523	1.53%
2021/11/22	8	14.63	0	0.00	14.65	8	542	1.48%
2021/11/19	6	14.75	8	14.94	14.80	-2	592	-0.34%
2021/11/18	0	0.00	8	14.78	14.80	-8	1,030	-0.78%
2021/11/17	0	0.00	8	14.56	14.65	-8	1,039	-0.77%
2021/11/16	46	14.46	6	14.40	14.40	40	1,041	3.84%
2021/11/15	10	14.95	2	15.00	15.00	8	1,027	0.78%
2021/11/12	7	15.19	0	0.00	15.20	7	1,036	0.68%
2021/11/11	16	15.26	4	15.40	15.40	12	1,052	1.14%
2021/11/10	1	15.45	11	15.62	15.35	-10	1,054	-0.95%
2021/11/09	4	14.90	3	15.18	14.95	1	1,056	0.09%
2021/11/08	14	15.14	2	15.55	15.05	12	1,060	1.13%
2021/11/05	4	15.25	8	15.41	15.25	-4	1,068	-0.37%
2021/11/04	1.2	15.24	12	15.10	15.25	-10.8	1,066	-1.01%
2021/11/03	0	0.00	4	14.75	14.70	-4	1,060	-0.38%
2021/11/02	12	14.62	4	15.03	14.60	8	1,063	0.75%
2021/11/01	0	0.00	8	14.80	14.90	-8	1,070	-0.75%
2021/10/29	2	14.40	2	14.50	14.50	0	1,074	0.00%
2021/10/28	2	14.45	4	14.50	14.45	-2	1,080	-0.19%
2021/10/27	2	14.40	2	14.55	14.45	0	1,093	0.00%
2021/10/26	4	14.43	4	14.60	14.45	0	1,104	0.00%
2021/10/25	0	0.00	2	14.45	14.35	-2	1,125	-0.18%
2021/10/22	0.2	14.20	2	14.30	14.15	-1.8	1,133	-0.16%
2021/10/21	10	14.10	4	14.48	14.30	6	1,143	0.52%
2021/10/20	0	0.00	4	14.48	14.40	-4	1,149	-0.35%
2021/10/19	0	0.00	8	14.30	14.30	-8	1,165	-0.69%
2021/10/18	15	13.85	2	14.05	14.05	13	1,186	1.10%
2021/10/06	6	13.23	0	0.00	13.25	6	1,205	0.50%
2021/10/05	8	13.13	10	13.48	13.55	-2	1,230	-0.16%
2021/10/04	18	13.61	4	13.90	13.35	14	1,268	1.10%
2021/10/01	18	14.17	0	0.00	14.00	18	1,283	1.40%
2021/09/30	12	14.49	4	14.73	14.70	8	1,287	0.62%
2021/09/29	2	14.45	0	0.00	14.50	2	1,305	0.15%
2021/09/28	0	0.00	16	14.83	14.90	-16	1,313	-1.22%
2021/09/27	3	14.55	29	14.48	14.45	-26	1,316	-1.98%
2021/09/24	2	13.95	2	14.15	14.05	0	1,338	0.00%
2021/09/23	14	13.94	0	0.00	13.90	14	1,384	1.01%
2021/09/22	2	14.00	2	14.20	14.05	0	1,465	0.00%
2021/09/17	2	14.05	0	0.00	14.15	2	1,512	0.13%
2021/09/16	6	14.20	2	14.40	14.20	4	1,530	0.26%
2021/09/15	6	14.05	2	14.30	14.20	4	1,550	0.26%
2021/09/14	12	14.14	0	0.00	14.15	12	1,570	0.76%
2021/09/13	0	0.00	15	14.18	14.30	-15	1,598	-0.94%
2021/09/10	3	13.70	6	13.85	13.80	-3	1,616	-0.19%
2021/09/09	0	0.00	6	13.67	13.75	-6	1,658	-0.36%
2021/09/08	8	13.48	2	13.75	13.40	6	1,690	0.35%
2021/09/07	4	13.43	11	13.65	13.70	-7	1,850	-0.38%
2021/09/06	14	13.54	2	13.68	13.45	12	1,934	0.62%
2021/09/03	7	13.59	6	13.80	13.70	1	1,992	0.05%
2021/09/02	14	13.70	2	14.05	13.60	12	2,019	0.59%
2021/09/01	8	13.89	8	14.20	13.90	0	2,026	0.00%
2021/08/31	0	0.00	8	13.86	13.95	-8	2,020	-0.40%
2021/08/30	2	13.45	2	13.65	13.60	0	2,042	0.00%
2021/08/27	0	0.00	4	13.58	13.50	-4	2,070	-0.19%
2021/08/26	0	0.00	8	13.30	13.35	-8	2,079	-0.38%
2021/08/25	14	12.55	43	13.01	13.05	-29	2,093	-1.39%
2021/08/24	4	13.00	1	13.05	13.00	3	2,106	0.14%
2021/08/23	0	0.00	14	13.10	13.20	-14	2,155	-0.65%
2021/08/20	6	12.47	6	12.67	12.60	0	2,193	0.00%
2021/08/19	6	12.75	2	12.60	12.65	4	2,198	0.18%
2021/08/18	17	12.26	34	12.72	13.05	-17	2,201	-0.77%
2021/08/17	46	12.80	2	13.00	12.50	44	2,205	1.99%
2021/08/16	28	13.48	28	13.78	13.50	0	2,175	0.00%
2021/08/13	11	13.45	7	13.45	13.40	4	1,760	0.23%
2021/08/12	1	13.80	10	13.80	13.70	-9	1,801	-0.50%
2021/08/11	16	13.67	6	13.50	13.50	10	1,946	0.51%
2021/08/10	10	14.00	0	0.00	13.90	10	1,987	0.50%
2021/08/09	16	14.58	1	14.55	14.40	15	2,025	0.74%
2021/08/06	6	15.05	4	15.25	15.05	2	2,066	0.10%
2021/08/05	10	15.15	0	0.00	15.10	10	2,162	0.46%
2021/08/04	6	15.40	2	15.65	15.40	4	2,229	0.18%
2021/08/03	1	15.75	10	15.87	15.75	-9	2,344	-0.38%
2021/08/02	0	0.00	1	15.65	15.60	-1	2,419	-0.04%
2021/07/30	4	15.38	2	15.75	15.35	2	2,489	0.08%
2021/07/29	0	0.00	1	15.75	15.60	-1	2,589	-0.04%
2021/07/28	14	15.55	4	15.65	15.40	10	2,703	0.37%
2021/07/27	12	15.93	2	16.20	15.85	10	2,833	0.35%
2021/07/26	0	0.00	4	16.25	16.10	-4	2,910	-0.14%
2021/07/23	0	0.00	10	15.88	15.90	-10	3,024	-0.33%
2021/07/22	10	15.55	0	0.00	15.45	10	3,211	0.31%
2021/07/21	16	15.94	8	16.45	15.70	8	3,397	0.24%
2021/07/20	4	15.88	7	16.01	16.05	-3	3,503	-0.09%
2021/07/19	4	15.88	4	16.23	16.25	0	3,603	0.00%
2021/07/16	5	15.94	2	16.30	16.05	3	3,842	0.08%
2021/07/15	0	0.00	24	15.80	16.05	-24	3,916	-0.61%
2021/07/14	17	15.14	8	15.35	15.20	9	3,981	0.23%
2021/07/13	14	15.62	5	15.74	15.55	9	4,091	0.22%
2021/07/12	46	16.00	0	0.00	15.75	46	4,213	1.09%
2021/07/09	24	16.44	0	0.00	16.25	24	4,344	0.55%
2021/07/08	0	0.00	8	17.18	17.05	-8	4,494	-0.18%
2021/07/07	2	16.65	7	16.89	16.70	-5	4,949	-0.10%
2021/07/06	24	16.96	11	16.81	16.80	13	5,032	0.26%
2021/07/05	28	17.13	1	17.10	17.10	27	5,103	0.53%
2021/07/02	11	17.30	24	17.39	17.25	-13	5,174	-0.25%
2021/07/01	76	17.53	26	17.71	17.25	50	5,207	0.96%
2021/06/30	46	17.98	6	18.18	17.90	40	5,214	0.77%
2021/06/29	19	17.61	11	18.22	17.95	8	5,196	0.15%
2021/06/28	3	17.17	31	17.63	17.80	-28	5,153	-0.54%
2021/06/25	22	17.05	2	17.25	16.85	20	5,120	0.39%
2021/06/24	0	0.00	2	17.25	17.05	-2	5,138	-0.04%
2021/06/23	5	16.65	0	0.00	16.65	5	5,138	0.10%
2021/06/22	0	0.00	14	17.05	16.85	-14	5,163	-0.27%
2021/06/21	17	16.51	2	16.50	16.40	15	5,185	0.29%
2021/06/18	14	17.14	0	0.00	17.00	14	5,292	0.26%
2021/06/17	23	17.77	2	17.75	17.70	21	5,543	0.38%
2021/06/16	24	17.86	20	18.72	18.25	4	5,721	0.07%
2021/06/15	0	0.00	62	17.94	18.30	-62	5,602	-1.11%
2021/06/11	7	16.61	22	16.80	16.65	-15	5,554	-0.27%
2021/06/10	2	16.05	17	16.34	16.20	-15	5,516	-0.27%
2021/06/09	19	15.74	2	15.70	15.70	17	5,506	0.31%
2021/06/08	9	15.91	4	16.10	15.95	5	5,525	0.09%
2021/06/07	35	15.88	0	0.00	15.95	35	5,561	0.63%
2021/06/04	0	0.00	41	16.52	16.45	-41	5,641	-0.73%
2021/06/03	47	16.31	0	0.00	16.35	47	5,631	0.83%
2021/06/02	17	16.35	0	0.00	16.10	17	5,646	0.30%
2021/06/01	4	16.10	0	0.00	16.25	4	5,651	0.07%
2021/05/31	17	16.27	17	16.51	16.20	0	5,684	0.00%
2021/05/28	11	16.02	23	16.05	16.00	-12	5,697	-0.21%
2021/05/27	5	15.60	2	15.85	15.55	3	5,722	0.05%
2021/05/26	10	15.50	3	15.80	15.55	7	5,742	0.12%
2021/05/25	10	15.45	29	15.70	15.50	-19	5,781	-0.33%
2021/05/24	0	0.00	2	15.65	15.30	-2	5,784	-0.03%
2021/05/21	16	15.16	0	0.00	15.40	16	5,791	0.28%
2021/05/20	30	15.37	10	15.65	15.00	20	5,820	0.34%
2021/05/19	0	0.00	17	16.03	15.95	-17	5,796	-0.29%
2021/05/18	1	15.15	20	14.95	15.15	-19	5,722	-0.33%
2021/05/17	2	14.40	0	0.00	13.80	2	5,750	0.03%
2021/05/14	1	15.85	0	0.00	15.30	1	5,725	0.02%
2021/05/13	16	14.53	16	15.17	15.10	0	5,788	0.00%
2021/05/12	28	16.19	5	16.65	15.95	23	5,692	0.40%
2021/05/11	75	18.06	23	18.41	17.70	52	5,624	0.92%
2021/05/10	103	19.46	0	0.00	19.10	103	5,511	1.87%	大買/鉅額交易
2021/05/07	22	19.85	6	20.53	20.05	16	5,438	0.29%
2021/05/06	43	20.19	43	20.29	19.95	0	5,368	0.00%
2021/05/05	14	20.38	18	21.25	20.65	-4	5,263	-0.08%
2021/05/04	53	20.79	11	20.39	20.15	42	5,150	0.82%
2021/05/03	25	21.85	2	22.35	21.65	23	5,018	0.46%
2021/04/29	49	21.99	39.3	22.50	22.55	9.7	4,942	0.20%
2021/04/28	25	22.51	43	23.02	22.45	-18	4,832	-0.37%
2021/04/27	25	21.82	35	22.45	21.80	-10	4,651	-0.21%
2021/04/26	1	21.00	42	21.29	21.60	-41	4,464	-0.92%
2021/04/23	19	20.05	12	21.21	19.95	7	4,357	0.16%
2021/04/22	77	20.65	91	21.09	20.50	-14	4,276	-0.33%
2021/04/21	12	19.21	23	19.60	19.75	-11	4,032	-0.27%
2021/04/20	42	19.16	7	19.76	19.25	35	3,954	0.89%
2021/04/19	169	19.16	13	19.51	19.20	156	3,897	4.00%	大買/鉅額交易
2021/04/16	7	19.11	15	19.31	19.25	-8	3,795	-0.21%
2021/04/15	10	18.40	40	18.72	18.55	-30	3,664	-0.82%
2021/04/14	54	17.07	54	17.79	18.05	0	3,520	0.00%
2021/04/13	49	17.38	105.2	17.58	17.35	-56.2	3,368	-1.67%	大賣/
2021/04/12	80	16.36	9	16.75	16.55	71	2,927	2.43%
2021/04/09	43	16.61	10	16.93	16.70	33	2,864	1.15%
2021/04/08	0	0.00	15	16.60	16.70	-15	2,814	-0.53%
2021/04/07	0	0.00	6	15.78	15.80	-6	2,755	-0.22%
2021/04/06	2	15.40	3	15.55	15.55	-1	2,753	-0.04%
2021/04/01	3	15.30	3	15.45	15.20	0	2,743	0.00%
2021/03/31	12	15.28	15	15.22	15.30	-3	2,760	-0.11%
2021/03/30	5	14.95	3	15.15	14.95	2	2,870	0.07%
2021/03/29	3	14.75	8	14.86	14.95	-5	2,884	-0.17%
2021/03/25	18	14.78	12	15.03	14.70	6	3,255	0.18%
2021/03/24	14	14.57	10	14.64	14.70	4	3,505	0.11%
2021/03/23	76	15.14	16	15.06	14.95	60	3,467	1.73%
2021/03/22	43	16.57	38	17.29	16.15	5	3,367	0.15%
2021/03/19	0	0.00	100	15.46	16.15	-100	3,085	-3.24%
2021/03/18	0	0.00	9	14.63	14.70	-9	2,892	-0.31%
2021/03/17	11	14.37	0	0.00	14.40	11	2,867	0.38%
2021/03/12	2	14.30	2	14.60	14.35	0	2,875	0.00%
2021/03/11	5	14.40	12	14.52	14.45	-7	2,888	-0.24%
2021/03/10	21	14.20	49	14.55	14.20	-28	2,882	-0.97%
2021/03/09	12	13.90	12	14.14	13.90	0	2,833	0.00%
2021/03/08	3	13.80	18	14.03	13.95	-15	2,876	-0.52%
2021/03/05	24	13.58	12	13.86	13.60	12	3,066	0.39%
2021/03/04	24	13.89	24	14.22	13.90	0	3,212	0.00%
2021/03/03	22	13.67	33	14.04	13.85	-11	3,231	-0.34%
2021/03/02	24	13.59	65	13.99	13.55	-41	3,233	-1.27%
2021/02/26	0	0.00	19	13.62	13.50	-19	3,222	-0.59%
2021/02/25	6	13.45	30	13.43	13.45	-24	3,205	-0.75%
2021/02/24	13	13.10	0	0.00	13.10	13	3,203	0.41%
2021/02/23	0	0.00	18	13.32	13.25	-18	3,195	-0.56%
2021/02/22	15	12.93	18	13.18	13.10	-3	3,197	-0.09%
2021/02/19	13	12.78	6	13.08	12.80	7	3,173	0.22%
2021/02/18	8	12.85	22	12.84	13.00	-14	3,167	-0.44%
2021/02/17	1	12.50	59	12.29	12.65	-58	3,113	-1.86%
2021/02/05	2	11.50	2	11.65	11.50	0	3,041	0.00%
2021/02/04	0	0.00	27	11.54	11.70	-27	3,057	-0.88%
2021/02/03	0	0.00	3	11.20	11.15	-3	2,979	-0.10%
2021/02/02	1	11.05	12	11.08	11.05	-11	3,239	-0.34%
2021/02/01	9	10.60	0	0.00	10.80	9	3,276	0.27%
2021/01/29	4	10.74	6	11.06	10.80	-2	3,418	-0.06%
2021/01/28	0	0.00	4	10.85	10.95	-4	3,429	-0.12%
2021/01/26	15	11.03	6	11.28	11.00	9	3,527	0.26%
2021/01/25	6	10.78	16	11.05	11.15	-10	3,573	-0.28%
2021/01/22	12	10.75	12	10.93	10.95	0	3,631	0.00%
2021/01/21	12	10.70	6	11.10	10.75	6	3,726	0.16%
2021/01/20	6	10.78	0	0.00	10.80	6	3,801	0.16%
2021/01/19	0	0.00	6	11.58	11.35	-6	3,858	-0.16%
2021/01/18	0	0.00	2	11.05	11.30	-2	4,146	-0.05%
2021/01/15	21	11.55	3	11.52	11.30	18	4,192	0.43%
2021/01/14	2	11.70	2	11.85	11.85	0	4,188	0.00%
2021/01/12	16	11.98	6	12.10	11.70	10	4,381	0.23%
2021/01/11	18	12.27	6	12.33	12.35	12	4,440	0.27%
2021/01/08	3	12.65	0.8	12.65	12.70	2.2	4,476	0.05%
2021/01/07	0	0.00	9	13.00	12.85	-9	4,576	-0.20%
2021/01/06	24	12.99	30	13.35	12.60	-6	4,665	-0.13%
2021/01/05	12	13.38	12	13.69	13.30	0	4,633	0.00%
2021/01/04	14	13.45	15	13.69	13.45	-1	4,628	-0.02%
2020/12/31	45	13.43	18	13.73	13.35	27	4,593	0.59%
2020/12/30	0	0.00	10	13.30	13.40	-10	4,562	-0.22%
2020/12/29	29	13.43	16.3	13.75	13.30	12.7	4,537	0.28%
2020/12/28	19	13.37	1	13.40	13.40	18	4,491	0.40%
2020/12/25	5	13.53	3	14.15	13.60	2	4,458	0.04%
2020/12/24	19	13.67	72	13.72	13.60	-53	4,406	-1.20%
2020/12/23	6	12.79	27	12.98	13.00	-21	4,258	-0.49%
2020/12/22	255	13.41	47	13.30	12.70	208	4,232	4.91%	大買/鉅額交易
2020/12/21	95	14.07	28	14.38	13.95	67	4,085	1.64%
2020/12/18	21	13.85	59	13.53	14.00	-38	3,829	-0.99%
2020/12/17	0	0.00	4	12.73	12.75	-4	3,538	-0.11%
2020/12/16	6	12.50	17	12.71	12.70	-11	3,535	-0.31%
2020/12/15	60	12.40	0	0.00	12.25	60	3,557	1.69%
2020/12/14	6	12.00	12	12.38	12.50	-6	3,551	-0.17%
2020/12/11	15	12.15	0	0.00	12.05	15	3,545	0.42%
2020/12/10	6	12.35	6	12.65	12.20	0	3,530	0.00%
2020/12/09	28	12.34	2	12.35	12.30	26	3,520	0.74%
2020/12/08	0	0.00	6	12.88	12.75	-6	3,502	-0.17%
2020/12/07	25	12.53	3	12.65	12.65	22	3,516	0.63%
2020/12/04	0	0.00	10	13.05	12.85	-10	3,563	-0.28%
2020/12/03	21	12.75	6	12.80	12.80	15	3,559	0.42%
2020/12/02	9	13.12	4	13.63	13.10	5	3,550	0.14%
2020/12/01	35	13.79	21	14.43	13.30	14	3,494	0.40%
2020/11/30	0	0.00	50	13.48	13.85	-50	3,306	-1.51%
2020/11/27	4	12.43	38	12.51	12.60	-34	3,150	-1.08%
2020/11/26	0	0.00	14	12.27	12.25	-14	3,087	-0.45%
2020/11/25	6	11.95	15	12.01	11.95	-9	3,047	-0.30%
2020/11/24	4	11.68	4	11.88	11.65	0	2,989	0.00%
2020/11/23	10	11.60	14	11.75	11.75	-4	2,984	-0.13%
2020/11/20	6	11.38	0	0.00	11.45	6	2,990	0.20%
2020/11/19	10	11.55	12	11.68	11.50	-2	2,990	-0.07%
2020/11/18	2	11.35	18	11.36	11.55	-16	2,968	-0.54%
2020/11/17	15	10.99	2	11.20	11.10	13	2,950	0.44%
2020/11/16	2	11.05	2	11.40	11.05	0	2,950	0.00%
2020/11/13	2	11.15	0	0.00	11.25	2	2,991	0.07%
2020/11/12	3	11.22	6	11.30	11.25	-3	3,043	-0.10%
2020/11/11	19	10.63	16	10.85	10.95	3	3,011	0.10%
2020/11/10	30	11.10	4	11.73	10.80	26	2,978	0.87%
2020/11/09	47	11.71	0	0.00	11.50	47	2,722	1.73%
2020/11/06	9	11.72	12	12.08	11.80	-3	2,685	-0.11%
2020/11/05	9	11.70	2	12.05	11.75	7	2,549	0.27%
2020/11/04	12	11.88	1	11.80	11.80	11	2,530	0.43%
2020/11/03	20	11.88	11	12.18	12.00	9	2,501	0.36%
2020/11/02	20	11.84	7	12.21	11.80	13	2,423	0.54%
2020/10/30	23	12.07	17	12.29	12.15	6	2,370	0.25%
2020/10/29	24	12.08	26	12.46	12.25	-2	2,303	-0.09%
2020/10/28	9	12.23	13	12.37	12.10	-4	2,197	-0.18%
2020/10/27	16	11.62	18	12.11	12.00	-2	2,111	-0.09%
2020/10/26	29	11.92	75	12.20	11.90	-46	2,034	-2.26%
2020/10/23	8	10.90	18	11.31	11.50	-10	1,735	-0.58%
2020/10/22	6	11.00	10	11.25	10.95	-4	1,670	-0.24%
2020/10/21	6	10.95	3	11.15	11.05	3	1,645	0.18%
2020/10/20	22	11.23	16	11.58	11.10	6	1,598	0.38%
2020/10/19	9	11.04	14	11.21	11.25	-5	1,435	-0.35%
2020/10/16	18	10.93	12	11.32	10.90	6	1,345	0.45%
2020/10/15	7	10.94	24	11.08	11.15	-17	1,280	-1.33%
2020/10/14	4	10.60	26	10.47	10.60	-22	1,165	-1.89%
2020/10/13	0	0.00	2	10.15	9.97	-2	1,059	-0.19%
2020/09/14	0	0.00	30	9.82	9.85	-30	912	-3.29%
2020/09/11	2	9.91	0	0.00	9.74	2	897	0.22%
2020/09/09	30	10.10	6	10.04	9.96	24	845	2.84%
2020/09/08	6	9.80	4	10.15	9.80	2	751	0.27%
2020/09/07	0	0.00	17	9.94	9.91	-17	720	-2.36%
2020/09/04	0	0.00	6	9.51	9.53	-6	663	-0.90%
2020/09/03	0	0.00	21	9.68	9.61	-21	652	-3.22%
2020/08/31	24	9.17	0	0.00	9.21	24	594	4.04%
2020/08/25	10	8.99	0	0.00	9.04	10	487	2.05%
2020/08/19	9.6	9.52	5	9.72	9.22	4.6	433	1.07%
2020/08/18	0	0.00	12	9.49	9.50	-12	369	-3.25%
2020/08/10	2	8.60	2	8.61	8.66	0	249	0.00%
2020/07/15	0	0.00	6	8.54	8.47	-6	252	-2.38%
2020/07/14	6	8.76	0	0.00	8.76	6	251	2.39%
2020/07/09	2	8.95	2	9.03	8.83	0	261	0.00%
2020/06/11	0	0.00	5	8.28	8.18	-5	245	-2.04%
2020/06/10	0	0.00	5	8.32	8.30	-5	244	-2.04%
2020/06/02	0	0.00	10	8.12	8.12	-10	240	-4.15%
2020/05/27	20	8.17	0	0.00	8.15	20	240	8.32%
2020/05/08	0	0.00	1.3	7.79	7.80	-1.3	226	-0.57%
2020/05/06	25	7.71	0	0.00	7.75	25	225	11.09%
2020/03/24	0	0.00	2	6.40	6.25	-2	273	-0.73%
2020/03/23	12	5.73	3	6.00	5.94	9	277	3.24%
2020/03/20	12	6.06	0	0.00	6.18	12	275	4.36%
2020/02/07	6	8.73	0	0.00	8.71	6	370	1.62%
2020/01/15	6	9.12	0	0.00	9.18	6	337	1.78%
2020/01/09	0	0.00	5	9.24	9.28	-5	392	-1.27%
2020/01/08	0	0.00	3	9.26	9.21	-3	395	-0.76%
2020/01/06	0	0.00	6	9.45	9.43	-6	398	-1.51%
2019/12/31	0	0.00	1	9.45	9.36	-1	391	-0.26%
2019/12/25	0	0.00	5	9.60	9.61	-5	364	-1.37%
2019/12/18	5	9.45	1	9.28	9.46	4	333	1.20%
2019/12/16	6	9.19	0	0.00	9.20	6	328	1.83%
2019/12/11	1	9.52	0	0.00	9.44	1	309	0.32%
2019/12/10	14	9.79	35	9.84	9.63	-21	298	-7.03%
2019/12/09	0	0.00	9	9.52	9.52	-9	216	-4.15%
2019/11/12	0	0.00	5	8.68	8.68	-5	189	-2.65%
2019/11/06	0	0.00	5	8.76	8.76	-5	189	-2.64%
2019/10/16	0	0.00	1	8.26	8.32	-1	108	-0.92%
2019/10/02	1	8.18	0	0.00	8.07	1	98	1.02%
2019/09/17	10	8.17	0	0.00	8.16	10	90	11.09%
2019/07/11	0	0.00	5	8.22	8.25	-5	118	-4.24%
2019/05/22	0	0.00	15	8.35	8.38	-15	147	-10.19%
2018/12/25	0	0.00	6	8.53	8.58	-6	224	-2.68%
2018/12/22	10	8.61	0	0.00	8.61	10	231	4.32%
2018/12/11	5	8.70	0	0.00	8.69	5	234	2.13%
2018/12/06	0	0.00	5	8.85	8.82	-5	233	-2.15%
2018/11/29	5	8.82	0	0.00	8.87	5	233	2.14%
2018/11/12	2	9.30	30	9.38	9.30	-28	237	-11.79%
2018/11/09	0	0.00	6	9.26	9.07	-6	203	-2.94%
2018/11/08	1	8.98	0	0.00	8.85	1	191	0.52%
2018/10/19	1	8.06	0	0.00	8.00	1	164	0.61%
2018/10/12	1	7.90	0	0.00	8.07	1	169	0.59%
2018/10/01	4	8.88	0	0.00	8.90	4	160	2.49%
2018/09/27	29	8.90	0	0.00	8.91	29	161	18.00%
2018/09/26	26	8.91	0	0.00	8.91	26	161	16.08%
2018/09/25	12	8.91	0	0.00	8.96	12	164	7.29%
2018/09/18	7	8.84	0	0.00	8.90	7	172	4.07%
2018/09/17	9	8.88	0	0.00	8.88	9	164	5.46%
2018/09/14	20	8.87	0	0.00	8.89	20	165	12.07%
2018/09/04	18	9.01	0	0.00	9.05	18	213	8.42%
2018/07/26	0	0.00	15	9.03	9.08	-15	351	-4.27%
2018/06/29	1	9.50	5	9.50	9.50	-4	1,371	-0.29%
2018/06/28	0	0.00	5	9.52	9.42	-5	1,369	-0.36%
2018/06/21	0	0.00	5	9.70	9.80	-5	1,419	-0.35%
2018/06/14	30	9.78	0	0.00	9.72	30	1,413	2.12%
2018/05/15	1	9.36	0	0.00	9.36	1	1,359	0.07%
2018/05/03	1	9.30	0	0.00	9.28	1	1,442	0.07%
2018/04/27	2	9.40	0	0.00	9.38	2	1,574	0.13%
2018/04/26	0	0.00	4	9.61	9.46	-4	1,571	-0.25%
2018/04/25	1	9.51	0	0.00	9.70	1	1,574	0.06%
2018/04/23	0	0.00	5	9.75	9.77	-5	1,591	-0.31%
2018/04/18	3	9.95	0	0.00	9.95	3	1,623	0.18%
2018/04/17	2	9.95	3	10.09	9.95	-1	1,641	-0.06%
2018/04/16	3	10.05	5	10.02	10.00	-2	1,626	-0.12%
2018/04/13	1	9.94	0	0.00	9.91	1	1,556	0.06%
2018/04/12	0	0.00	4	10.20	10.25	-4	1,517	-0.26%
2018/04/11	1	10.40	0	0.00	10.35	1	1,487	0.07%
2018/04/10	1	11.10	0	0.00	10.45	1	1,405	0.07%
2018/04/09	10	10.00	9	9.76	10.50	1	931	0.11%
2018/04/03	0	0.00	1	9.66	9.57	-1	800	-0.12%
2018/04/02	2	9.43	7	9.38	9.43	-5	802	-0.62%
2018/03/30	2	9.21	0	0.00	9.25	2	774	0.26%
2018/03/29	11	9.22	0	0.00	9.26	11	778	1.41%
2018/03/28	4	9.15	2	9.40	9.21	2	773	0.26%
2018/03/21	0	9.20	0	0.00	9.20	0	728	0.00%
2018/03/12	11	9.41	20	9.41	9.25	-9	722	-1.24%
2018/03/07	10	9.65	0	0.00	9.68	10	722	1.38%
2018/02/07	3	9.05	0	0.00	9.10	3	758	0.40%
2018/01/30	0	0.00	3	9.99	9.91	-3	720	-0.42%
2018/01/29	10	10.30	0	0.00	10.00	10	700	1.43%
2018/01/26	2	10.15	4	10.23	10.35	-2	686	-0.29%
2018/01/25	16	10.56	2	10.50	10.45	14	664	2.11%
2018/01/24	10	9.97	10	9.86	9.98	0	523	0.00%
2018/01/18	10	9.93	0	0.00	9.81	10	650	1.54%
2018/01/11	5	10.05	0	0.00	9.87	5	576	0.87%
2018/01/10	5	9.65	0	0.00	9.63	5	545	0.92%
2018/01/03	2	9.31	2	9.45	9.31	0	521	0.00%