一詮 (2486)-北城券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
94.3
漲跌
▼1.5
漲幅
-1.57%
成交量
16,690張
產業
上市光電類股▼0.22%
491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

一詮 (2486)籌碼相關－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/09/20	3	96.57	3	96.53	94.30	0	13,633	0.00%
2024/09/19	2	96.20	0	0.00	95.80	2	13,430	0.01%
2024/09/18	10	95.71	14	95.03	93.60	-4	13,266	-0.03%
2024/09/13	2	91.50	0	0.00	90.60	2	13,031	0.02%
2024/09/12	0	0.00	9	90.86	90.50	-9	13,269	-0.07%
2024/09/11	5	85.96	0	0.00	85.60	5	13,585	0.04%
2024/09/10	5	85.62	0	0.00	85.20	5	14,039	0.04%
2024/09/09	0	0.00	2	85.80	87.20	-2	14,697	-0.01%
2024/09/06	11	90.21	18	90.37	87.90	-7	15,425	-0.05%
2024/09/05	23	90.40	22	89.79	88.00	1	15,953	0.01%
2024/09/04	11	93.19	3	94.40	91.60	8	16,317	0.05%
2024/09/03	13	99.88	5	98.28	98.00	8	17,180	0.05%
2024/09/02	2	103.50	16	103.00	103.00	-14	17,271	-0.08%
2024/08/30	3	95.20	0	0.00	95.00	3	17,205	0.02%
2024/08/28	8	97.78	3	100.00	97.10	5	18,704	0.03%
2024/08/26	2	97.70	0	0.00	95.30	2	19,207	0.01%
2024/08/23	2	97.10	2	96.15	97.60	0	19,392	0.00%
2024/08/22	3	99.50	1	98.80	98.00	2	20,078	0.01%
2024/08/21	5.2	100.56	0	0.00	99.30	5.2	20,854	0.02%
2024/08/20	1.5	102.67	0	0.00	102.50	1.5	22,429	0.01%
2024/08/19	1	104.00	6	104.00	103.50	-5	22,970	-0.02%
2024/08/16	2	105.00	0	0.00	104.00	2	23,306	0.01%
2024/08/15	0	0.00	3	103.83	102.50	-3	23,743	-0.01%
2024/08/14	1	103.00	4	103.50	101.00	-3	23,899	-0.01%
2024/08/13	3	104.17	2	106.00	103.50	1	24,100	0.00%
2024/08/12	8	105.13	7	101.00	104.00	1	24,010	0.00%
2024/08/09	11	98.75	1	97.00	96.70	10	24,216	0.04%
2024/08/08	1	100.50	0	0.00	98.90	1	24,109	0.00%
2024/08/06	1	88.90	1	92.70	89.90	0	24,688	0.00%
2024/08/05	0	0.00	3	96.10	95.90	-3	25,154	-0.01%
2024/08/02	31	109.40	35	106.59	106.50	-4	26,139	-0.02%
2024/08/01	8	110.63	5	109.40	111.00	3	28,204	0.01%
2024/07/31	0	0.00	3	115.00	110.50	-3	28,857	-0.01%
2024/07/30	11	115.59	9	117.11	115.00	2	28,950	0.01%
2024/07/29	2	111.75	39	110.91	108.50	-37	28,729	-0.13%
2024/07/26	6	121.75	1	120.00	120.50	5	28,891	0.02%
2024/07/23	7	126.86	6	131.58	133.00	1	29,344	0.00%
2024/07/19	0	0.00	9	123.00	123.00	-9	30,340	-0.03%
2024/07/16	0	0.00	1	145.00	140.00	-1	30,928	0.00%
2024/07/15	0	0.00	1	144.00	144.00	-1	31,205	0.00%
2024/07/09	1	137.00	0	0.00	137.00	1	32,395	0.00%
2024/07/08	8	141.56	8.2	142.35	141.00	-0.2	32,766	0.00%
2024/07/05	14.5	142.60	11	144.55	143.50	3.5	32,664	0.01%
2024/07/04	5	135.80	3	136.83	138.00	2	32,491	0.01%
2024/07/03	0.2	137.50	1	135.50	136.50	-0.8	33,248	0.00%
2024/07/02	2.2	134.38	0	0.00	130.50	2.2	34,288	0.01%
2024/07/01	3	136.00	0	0.00	133.00	3	36,351	0.01%
2024/06/28	3.5	137.00	1	133.00	135.00	2.5	37,515	0.01%
2024/06/27	0	0.00	4	137.13	138.00	-4	38,086	-0.01%
2024/06/26	2.5	127.40	14	129.14	132.00	-11.5	38,236	-0.03%
2024/06/25	0	0.00	2	116.75	120.00	-2	38,254	-0.01%
2024/06/24	1	117.50	0	0.00	117.50	1	38,500	0.00%
2024/06/21	1	120.00	0	0.00	120.50	1	39,146	0.00%
2024/06/20	1	115.00	3	118.00	119.00	-2	39,856	-0.01%
2024/06/19	2	116.75	3	117.17	118.50	-1	40,555	0.00%
2024/06/18	20	120.93	5	119.20	119.50	15	41,265	0.04%
2024/06/17	5	126.40	14	126.93	125.00	-9	41,149	-0.02%
2024/06/14	17	122.26	6	121.67	122.00	11	41,334	0.03%
2024/06/13	7	116.29	11	120.77	123.00	-4	42,027	-0.01%
2024/06/12	8	111.44	4	112.13	112.00	4	41,724	0.01%
2024/06/11	5	107.10	6	110.00	113.50	-1	41,337	0.00%
2024/06/07	3	109.00	14	110.39	108.50	-11	41,165	-0.03%
2024/06/06	10	105.60	2	105.25	103.50	8	40,472	0.02%
2024/06/05	4	108.38	2	103.00	103.00	2	40,082	0.00%
2024/06/04	15	106.07	7	104.64	104.00	8	39,679	0.02%
2024/06/03	17	103.76	18	101.59	105.00	-1	39,413	0.00%
2024/05/31	21	94.48	24	95.45	95.50	-3	39,702	-0.01%
2024/05/30	10	98.34	12	99.56	97.10	-2	39,388	-0.01%
2024/05/29	11.6	99.38	15	100.81	98.00	-3.4	39,201	-0.01%
2024/05/28	34.4	103.01	4	103.50	99.00	30.4	39,213	0.08%
2024/05/27	4	96.05	8	96.79	100.00	-4	38,425	-0.01%
2024/05/24	30	91.81	12	91.98	91.00	18	37,718	0.05%
2024/05/23	10	85.75	25	89.15	91.50	-15	36,165	-0.04%
2024/05/22	19	84.52	7	85.20	83.20	12	35,582	0.03%
2024/05/21	3	85.00	9	85.73	86.00	-6	35,202	-0.02%
2024/05/20	6	82.33	3	82.37	82.80	3	34,643	0.01%
2024/05/17	16	81.39	25	80.91	81.20	-9	34,451	-0.03%
2024/05/16	9	78.48	21	79.14	78.50	-12	34,221	-0.04%
2024/05/15	19	81.08	0	0.00	79.00	19	34,403	0.06%
2024/05/14	3	81.67	4	82.13	82.50	-1	34,001	0.00%
2024/05/13	8	82.09	7	80.84	80.80	1	33,931	0.00%
2024/05/10	6.5	83.45	2	84.05	84.00	4.5	33,593	0.01%
2024/05/09	8.5	85.37	8	85.58	84.90	0.5	33,311	0.00%
2024/05/08	8	82.36	15	83.83	84.20	-7	32,507	-0.02%
2024/05/07	12	84.38	7	84.86	82.40	5	31,547	0.02%
2024/05/06	4	80.70	34	81.45	82.00	-30	29,402	-0.10%
2024/05/03	20	71.14	11	72.27	74.60	9	28,543	0.03%
2024/05/02	8	72.16	2	72.70	71.50	6	28,272	0.02%
2024/04/30	14	73.58	11	74.38	73.50	3	28,300	0.01%
2024/04/29	30	73.80	21	74.44	72.70	9	28,028	0.03%
2024/04/26	25	73.61	47	74.40	72.60	-22	27,486	-0.08%
2024/04/25	3	71.60	10	71.64	72.30	-7	26,960	-0.03%
2024/04/24	1	70.20	4	69.68	69.40	-3	27,043	-0.01%
2024/04/23	3	66.20	2	65.75	66.00	1	27,604	0.00%
2024/04/22	2	66.85	1	65.10	65.10	1	28,620	0.00%
2024/04/19	4	67.00	1	65.80	67.80	3	29,419	0.01%
2024/04/18	7	70.36	7	70.30	69.40	0	30,545	0.00%
2024/04/17	16	70.43	11	70.71	70.10	5	30,763	0.02%
2024/04/16	10	69.43	15	69.20	69.90	-5	30,502	-0.02%
2024/04/15	14	71.96	82	71.78	71.80	-68	30,271	-0.22%
2024/04/12	21	72.67	28	73.29	73.60	-7	30,325	-0.02%
2024/04/11	8	70.66	10	70.97	71.40	-2	30,219	-0.01%
2024/04/10	20	71.83	13	72.21	70.60	7	30,546	0.02%
2024/04/09	43	74.89	24	74.71	74.00	19	30,654	0.06%
2024/04/08	115	70.77	51	72.69	75.00	64	30,807	0.21%	大買/
2024/04/03	23	72.95	11	72.86	70.90	12	30,316	0.04%
2024/04/02	17	70.02	18	70.76	72.60	-1	28,227	0.00%
2024/04/01	4	64.93	13	65.03	66.00	-9	27,024	-0.03%
2024/03/29	5	60.48	13	60.52	60.00	-8	26,376	-0.03%
2024/03/28	4	59.25	2	59.85	58.60	2	26,121	0.01%
2024/03/27	8	60.01	6	60.80	59.00	2	25,960	0.01%
2024/03/26	11	62.25	14	61.25	60.10	-3	25,720	-0.01%
2024/03/25	12	63.83	24	64.06	64.20	-12	25,064	-0.05%
2024/03/22	9	59.72	7	59.31	59.30	2	24,351	0.01%
2024/03/21	18	58.07	29	58.39	59.40	-11	23,600	-0.05%
2024/03/20	2	54.80	11	55.08	55.60	-9	22,593	-0.04%
2024/03/19	9	55.00	13	55.87	54.70	-4	22,288	-0.02%
2024/03/18	23	56.94	21	57.08	54.50	2	21,639	0.01%
2024/03/15	4	55.05	4	55.28	54.40	0	20,156	0.00%
2024/03/14	7	53.10	23	55.06	54.80	-16	19,623	-0.08%
2024/03/13	5	54.32	7	54.77	53.90	-2	19,181	-0.01%
2024/03/12	2	52.50	11	53.51	53.30	-9	18,669	-0.05%
2024/03/11	7	51.63	17	51.32	51.40	-10	18,225	-0.05%
2024/03/08	22	50.03	18	50.50	49.50	4	18,052	0.02%
2024/03/07	44	51.91	33	51.92	50.10	11	17,829	0.06%
2024/03/06	9	53.70	25	52.58	54.10	-16	17,048	-0.09%
2024/03/05	9	49.64	7	49.56	49.70	2	16,280	0.01%
2024/03/04	8	51.05	2	51.30	50.90	6	16,170	0.04%
2024/03/01	1	51.30	4	51.28	51.10	-3	16,019	-0.02%
2024/02/29	3	49.25	0	0.00	49.30	3	15,756	0.02%
2024/02/27	0	0.00	0.3	50.50	48.85	-0.3	15,780	0.00%
2024/02/26	6	49.54	13	49.49	50.50	-7	15,679	-0.04%
2024/02/23	10.2	48.54	0	0.00	48.30	10.2	15,553	0.07%
2024/02/22	1	49.70	1	49.70	49.70	0	15,487	0.00%
2024/02/21	5	49.70	6	50.04	50.30	-1	15,443	-0.01%
2024/02/20	0.1	49.92	0	0.00	49.70	0.1	15,406	0.00%
2024/02/19	3	50.50	3	50.30	50.50	0	15,409	0.00%
2024/02/16	10	51.72	13	51.35	51.20	-3	15,423	-0.02%
2024/02/15	0	0.00	1	50.10	49.95	-1	15,119	-0.01%
2024/02/05	3	47.70	8	49.18	48.75	-5	15,124	-0.03%
2024/02/01	12	50.48	8	50.81	49.30	4	15,288	0.03%
2024/01/31	4	49.30	8	49.59	49.70	-4	15,344	-0.03%
2024/01/30	1	49.55	1	49.60	49.25	0	15,430	0.00%
2024/01/29	7	48.29	11	48.75	49.00	-4	15,637	-0.03%
2024/01/26	10	49.43	7	48.71	48.25	3	15,818	0.02%
2024/01/25	9	49.32	11	49.74	49.00	-2	15,719	-0.01%
2024/01/24	8	50.64	19	50.37	50.20	-11	15,604	-0.07%
2024/01/23	26	49.57	6	49.48	49.00	20	15,405	0.13%
2024/01/22	17	50.02	1	50.40	49.90	16	15,225	0.11%
2024/01/19	12	50.66	2	50.15	49.90	10	15,122	0.07%
2024/01/18	4	51.15	13.4	51.32	51.60	-9.4	14,838	-0.06%
2024/01/17	14	51.36	12	51.77	51.00	2	14,582	0.01%
2024/01/16	42	52.06	5	51.82	50.40	37	13,819	0.27%
2024/01/15	8	54.79	22	54.28	55.90	-14	12,722	-0.11%
2024/01/12	22	52.03	66	52.29	50.90	-44	11,799	-0.37%
2024/01/11	6	48.48	16	48.32	49.55	-10	10,519	-0.10%
2024/01/10	2	45.30	3	45.27	45.05	-1	10,269	-0.01%
2024/01/08	10	47.07	8	46.91	46.00	2	10,483	0.02%
2024/01/05	19	48.03	13	48.03	47.30	6	10,358	0.06%
2024/01/04	8	50.54	1	49.95	49.35	7	10,540	0.07%
2024/01/03	8	50.21	21	51.14	52.00	-13	10,140	-0.13%
2024/01/02	20	49.85	46	49.46	51.00	-26	10,103	-0.26%
2023/12/29	23	45.52	78	46.93	46.80	-55	9,701	-0.57%
2023/12/28	0	0.00	1	44.00	44.00	-1	9,285	-0.01%
2023/12/27	3	43.77	0	0.00	43.60	3	9,444	0.03%
2023/12/26	1	44.25	1	43.80	43.95	0	9,695	0.00%
2023/12/25	1	44.15	1	43.85	44.00	0	9,732	0.00%
2023/12/22	0	0.00	2	44.05	43.80	-2	9,759	-0.02%
2023/12/21	1	43.70	9	43.96	44.05	-8	9,887	-0.08%
2023/12/20	2	42.80	2	42.95	42.80	0	9,886	0.00%
2023/12/18	7	43.01	0	0.00	42.85	7	10,013	0.07%
2023/12/15	3	44.13	3	44.17	43.65	0	10,135	0.00%
2023/12/14	16	44.83	12	45.03	44.30	4	10,274	0.04%
2023/12/13	14	43.12	14	43.45	43.90	0	10,386	0.00%
2023/12/12	3	44.33	2	44.20	44.25	1	11,391	0.01%
2023/12/11	2	45.18	0	0.00	45.00	2	12,822	0.02%
2023/12/07	4	45.70	11	45.98	45.30	-7	13,000	-0.05%
2023/12/06	1	45.00	0	0.00	45.00	1	13,099	0.01%
2023/12/05	2	45.25	1	44.80	44.90	1	13,523	0.01%
2023/12/04	7	45.41	0	0.00	45.30	7	14,128	0.05%
2023/12/01	11	45.67	1	45.75	45.75	10	14,170	0.07%
2023/11/30	2	46.65	1	46.45	46.30	1	14,405	0.01%
2023/11/29	1	46.00	2	46.23	46.15	-1	14,412	-0.01%
2023/11/28	6	45.78	0	0.00	45.75	6	14,428	0.04%
2023/11/27	2	45.88	2	46.30	45.75	0	14,494	0.00%
2023/11/24	18	46.06	2	46.35	45.95	16	14,466	0.11%
2023/11/22	9	45.24	3	45.50	45.50	6	14,543	0.04%
2023/11/21	18	46.00	1	45.85	45.90	17	14,673	0.12%
2023/11/20	12	46.54	3	46.65	46.25	9	14,830	0.06%
2023/11/17	5	45.99	5	46.10	46.30	0	15,162	0.00%
2023/11/16	17	45.81	15	45.92	46.30	2	15,143	0.01%
2023/11/15	10	46.37	5	46.96	46.05	5	15,082	0.03%
2023/11/14	6	46.39	10	46.71	46.45	-4	14,998	-0.03%
2023/11/13	12	46.35	6	45.81	45.75	6	14,990	0.04%
2023/11/10	13	46.50	7	46.54	46.50	6	14,982	0.04%
2023/11/09	13	48.43	8	49.53	47.30	5	14,896	0.03%
2023/11/08	16	48.36	40	48.74	49.05	-24	14,720	-0.16%
2023/11/07	26	47.12	8	47.40	46.80	18	14,390	0.13%
2023/11/06	23	49.51	8	50.08	48.35	15	14,241	0.11%
2023/11/03	9	49.76	10	49.99	49.55	-1	13,912	-0.01%
2023/11/02	5	48.65	13	48.85	49.05	-8	13,683	-0.06%
2023/11/01	10	46.92	8	47.51	47.10	2	13,598	0.01%
2023/10/31	17	48.66	18	48.39	46.35	-1	13,518	-0.01%
2023/10/30	11	48.42	26	48.20	48.35	-15	13,438	-0.11%
2023/10/27	23	47.06	1	47.20	46.25	22	13,382	0.16%
2023/10/26	8	48.83	6	49.40	48.00	2	13,420	0.01%
2023/10/25	21	48.89	26	48.88	49.40	-5	13,325	-0.04%
2023/10/24	12	47.02	10	47.09	47.60	2	13,130	0.02%
2023/10/23	6	46.38	7	45.91	46.45	-1	13,146	-0.01%
2023/10/20	15	44.75	6	45.16	45.00	9	13,135	0.07%
2023/10/19	16	46.66	12	46.76	46.15	4	13,074	0.03%
2023/10/18	6	49.41	2	47.65	47.45	4	13,062	0.03%
2023/10/17	5	51.48	12	51.47	50.60	-7	12,875	-0.05%
2023/10/16	20	50.71	30	50.69	50.90	-10	12,756	-0.08%
2023/10/13	2	51.25	2	51.55	51.40	0	12,606	0.00%
2023/10/12	11	51.43	10	52.25	52.50	1	12,552	0.01%
2023/10/11	2	50.10	9	50.62	50.50	-7	12,174	-0.06%
2023/10/06	32	51.34	29	51.67	50.50	3	12,164	0.02%
2023/10/05	19	51.12	30	52.10	51.40	-11	12,084	-0.09%
2023/10/04	10	48.63	23	49.06	49.40	-13	11,750	-0.11%
2023/10/03	1	48.75	6	48.97	48.40	-5	11,819	-0.04%
2023/10/02	36	47.41	46	47.96	48.35	-10	11,726	-0.09%
2023/09/28	7	46.50	2	46.38	46.15	5	11,593	0.04%
2023/09/27	5	45.49	8	45.94	46.00	-3	11,725	-0.03%
2023/09/26	16	46.25	18	46.50	45.70	-2	11,947	-0.02%
2023/09/25	7	45.59	2	45.20	45.45	5	11,981	0.04%
2023/09/22	6	44.47	3	44.87	44.80	3	11,945	0.03%
2023/09/21	10	44.26	11	44.54	44.15	-1	11,863	-0.01%
2023/09/20	19	46.38	13	46.08	45.50	6	11,793	0.05%
2023/09/19	21	47.24	18	46.76	47.10	3	11,697	0.03%
2023/09/18	15	47.77	15	48.36	48.15	0	11,557	0.00%
2023/09/15	76	49.80	19	49.15	47.90	57	11,441	0.50%
2023/09/14	40	51.04	45	51.29	53.20	-5	10,444	-0.05%
2023/09/13	21	47.00	12	48.16	48.45	9	9,008	0.10%
2023/09/12	11	43.88	11	44.25	44.05	0	8,883	0.00%
2023/09/11	23	45.24	20	45.20	44.35	3	8,963	0.03%
2023/09/08	38	48.05	31	48.15	47.00	7	8,913	0.08%
2023/09/07	17	48.19	26	48.25	48.85	-9	8,574	-0.10%
2023/09/06	4	46.18	6	46.34	46.05	-2	8,133	-0.02%
2023/09/05	7	45.06	38	45.00	46.10	-31	8,182	-0.38%
2023/09/04	10	41.52	2	41.90	42.65	8	8,070	0.10%
2023/09/01	4	40.93	8	41.44	41.25	-4	8,319	-0.05%
2023/08/31	4	41.25	3	41.40	41.30	1	8,506	0.01%
2023/08/30	23	42.39	3	42.02	41.95	20	8,949	0.22%
2023/08/29	5	42.49	5	42.59	42.50	0	9,090	0.00%
2023/08/28	5	43.76	6	43.52	43.15	-1	9,282	-0.01%
2023/08/25	26	46.37	1	44.70	44.20	25	9,257	0.27%
2023/08/24	4	48.71	25	48.26	48.75	-21	9,098	-0.23%
2023/08/23	2	49.33	5	48.81	48.40	-3	8,930	-0.03%
2023/08/22	3	46.75	4	46.70	46.60	-1	8,575	-0.01%
2023/08/21	2	47.53	2	46.75	46.65	0	8,570	0.00%
2023/08/18	1	48.10	1	47.40	47.25	0	8,572	0.00%
2023/08/17	21	47.53	5	47.60	47.95	16	8,534	0.19%
2023/08/16	4	46.71	6	47.28	46.80	-2	8,496	-0.02%
2023/08/15	1	45.75	3	46.32	46.45	-2	8,369	-0.02%
2023/08/14	2	44.75	6	45.18	45.00	-4	8,299	-0.05%
2023/08/11	4	44.09	20	45.60	44.35	-16	8,253	-0.19%
2023/08/10	6	43.44	4	43.35	43.25	2	8,202	0.02%
2023/08/09	11	44.65	0	0.00	44.45	11	8,182	0.13%
2023/08/08	10	44.88	4	45.08	44.80	6	8,170	0.07%
2023/08/07	2	44.85	17	45.42	45.90	-15	8,135	-0.18%
2023/08/04	2	43.53	1	43.50	43.60	1	8,085	0.01%
2023/08/02	10	44.07	2	43.05	43.30	8	8,081	0.10%
2023/08/01	10	45.20	0.1	45.05	45.05	9.9	8,016	0.12%
2023/07/31	2	46.40	14	47.24	46.30	-12	7,996	-0.15%
2023/07/28	1	44.60	1	44.90	44.90	0	7,866	0.00%
2023/07/27	7	44.79	1	44.95	44.55	6	7,851	0.08%
2023/07/26	15	44.61	14	44.74	44.35	1	7,847	0.01%
2023/07/25	5	46.14	2	45.75	45.00	3	7,784	0.04%
2023/07/24	2	47.98	12	47.21	46.70	-10	7,761	-0.13%
2023/07/21	3	47.57	1	47.35	48.40	2	7,749	0.03%
2023/07/20	2	47.30	14	47.49	47.30	-12	7,677	-0.16%
2023/07/19	12	46.72	4	46.76	46.75	8	7,650	0.10%
2023/07/18	2	47.80	12	48.23	46.75	-10	7,647	-0.13%
2023/07/17	4	48.53	21	48.41	48.00	-17	7,571	-0.22%
2023/07/14	4	49.36	11	49.28	48.95	-7	7,477	-0.09%
2023/07/13	2	50.60	12	50.61	49.55	-10	7,511	-0.13%
2023/07/12	17	49.77	23	49.58	50.60	-6	7,493	-0.08%
2023/07/11	5	49.30	23	49.38	49.95	-18	6,926	-0.26%
2023/07/10	2	46.58	23	47.85	46.80	-21	6,432	-0.33%
2023/07/07	11	45.86	2	46.10	45.70	9	6,192	0.15%
2023/07/06	3	46.13	3	46.52	46.40	0	6,143	0.00%
2023/07/05	3	45.65	2	46.65	45.25	1	6,025	0.02%
2023/07/04	8	45.85	7	44.94	45.00	1	5,901	0.02%
2023/07/03	4	45.34	9	46.65	48.00	-5	5,685	-0.09%
2023/06/30	1	43.75	1	43.90	43.85	0	5,504	0.00%
2023/06/29	1	43.25	2	43.38	43.25	-1	5,494	-0.02%
2023/06/28	9	43.23	2	43.05	42.85	7	5,512	0.13%
2023/06/27	5	43.61	2	43.73	43.00	3	5,512	0.05%
2023/06/26	2	43.85	2	44.70	44.20	0	5,536	0.00%
2023/06/21	1	44.65	11	44.95	44.60	-10	5,589	-0.18%
2023/06/20	5	45.03	6	44.78	44.80	-1	5,565	-0.02%
2023/06/19	1	44.40	2	45.13	45.30	-1	5,572	-0.02%
2023/06/16	5	44.54	2	44.50	44.65	3	5,603	0.05%
2023/06/15	2	44.05	9	44.61	44.75	-7	5,546	-0.13%
2023/06/14	2	43.73	7	43.91	43.70	-5	5,482	-0.09%
2023/06/13	2	43.48	3	43.50	43.50	-1	5,506	-0.02%
2023/06/12	5	44.57	4	43.90	43.05	1	5,642	0.02%
2023/06/09	0	0.00	1	41.65	43.50	-1	5,563	-0.02%
2023/06/08	2	42.28	1	42.06	42.05	1	5,471	0.02%
2023/06/07	13	41.66	5	41.75	42.15	8	5,451	0.15%
2023/06/06	1	39.65	13	39.44	40.45	-12	5,737	-0.21%
2023/06/05	2	40.33	16	39.86	39.55	-14	5,784	-0.24%
2023/06/02	0	0.00	5	35.09	37.00	-5	5,625	-0.09%
2023/06/01	15	32.94	4	33.65	33.65	11	5,633	0.20%
2023/05/31	0	0.00	1	31.00	30.60	-1	5,317	-0.02%
2023/05/30	1	30.15	0	0.00	30.00	1	5,256	0.02%
2023/05/25	0	0.00	1	29.70	29.65	-1	5,154	-0.02%
2023/05/24	0	0.00	2	29.55	29.60	-2	5,145	-0.04%
2023/05/23	0	0.00	1	29.45	29.40	-1	5,125	-0.02%
2023/05/22	0	0.00	1	28.65	29.00	-1	5,138	-0.02%
2023/05/18	0	0.00	1	28.40	28.25	-1	5,147	-0.02%
2023/05/17	0	0.00	1	28.05	28.05	-1	5,266	-0.02%
2023/05/15	1	27.45	0	0.00	27.45	1	5,381	0.02%
2023/05/11	2	27.30	0	0.00	27.30	2	5,401	0.04%
2023/05/05	0	0.00	10	28.20	27.95	-10	5,428	-0.18%
2023/05/04	1	28.50	1	28.65	28.30	0	5,442	0.00%
2023/05/03	10	28.90	0	0.00	28.80	10	5,462	0.18%
2023/05/02	1	29.40	2	29.35	29.70	-1	5,472	-0.02%
2023/04/27	0	0.00	11	28.80	29.10	-11	5,410	-0.20%
2023/04/26	3	28.25	4	27.71	28.05	-1	5,355	-0.02%
2023/04/25	1	29.55	0	0.00	28.35	1	5,324	0.02%
2023/04/20	1	29.15	0	0.00	28.90	1	5,268	0.02%
2023/04/19	1	29.40	0	0.00	29.95	1	5,285	0.02%
2023/04/18	10	30.20	0	0.00	30.45	10	5,220	0.19%
2023/04/17	7	29.76	7	29.93	31.25	0	5,069	0.00%
2023/04/14	1	28.55	22	28.41	29.15	-21	4,862	-0.43%
2023/04/13	19	28.72	10	28.35	28.10	9	4,808	0.19%
2023/04/11	3	29.10	1	29.05	29.10	2	4,695	0.04%
2023/04/10	1	28.45	0	0.00	28.50	1	4,675	0.02%
2023/04/07	1	29.20	0	0.00	28.60	1	4,686	0.02%
2023/03/31	0	0.00	1	28.30	28.35	-1	4,604	-0.02%
2023/03/30	0	0.00	1	28.35	28.30	-1	4,605	-0.02%
2023/03/29	16	28.24	16	27.80	27.80	0	4,613	0.00%
2023/03/27	0	0.00	1.8	28.37	27.70	-1.8	4,648	-0.04%
2023/03/24	0	0.00	1	29.70	28.90	-1	4,615	-0.02%
2023/03/23	3	29.27	2.1	29.00	29.05	0.9	4,729	0.02%
2023/03/22	0	0.00	17	28.46	28.75	-17	4,862	-0.35%
2023/03/21	5	28.40	7	28.20	28.05	-2	4,762	-0.04%
2023/03/20	7	28.13	0	0.00	28.20	7	4,747	0.15%
2023/03/17	1	28.10	0	0.00	27.90	1	4,774	0.02%
2023/03/15	6	29.35	7	28.23	27.90	-1	4,880	-0.02%
2023/03/14	1	27.90	0	0.00	28.10	1	4,904	0.02%
2023/03/13	9	26.53	0	0.00	26.90	9	5,145	0.17%
2023/03/10	7	27.25	2	27.05	27.30	5	5,340	0.09%
2023/03/09	17	28.66	16	29.55	28.10	1	5,263	0.02%
2023/03/08	15	26.70	2	27.08	28.40	13	4,756	0.27%
2023/03/07	3	26.62	6	26.25	25.85	-3	4,656	-0.06%
2023/03/06	1	24.85	7	25.59	25.75	-6	4,875	-0.12%
2023/03/03	0	0.00	2	23.75	23.45	-2	4,815	-0.04%
2023/03/02	0	0.00	2	23.68	23.70	-2	4,890	-0.04%
2023/02/24	1	23.40	0	0.00	23.45	1	4,928	0.02%
2023/02/23	0	0.00	4	23.75	23.95	-4	4,968	-0.08%
2023/02/22	2	23.30	0	0.00	23.60	2	4,998	0.04%
2023/02/21	1	24.25	3	23.65	23.85	-2	4,995	-0.04%
2023/02/17	0	0.00	2	23.65	23.75	-2	4,948	-0.04%
2023/02/16	2	23.40	0	0.00	23.50	2	4,936	0.04%
2023/02/15	1	24.50	0	0.00	23.55	1	4,930	0.02%
2023/02/14	4	23.95	14	23.73	24.10	-10	4,843	-0.21%
2023/02/10	1	22.70	0	0.00	22.60	1	4,739	0.02%
2023/02/07	3	23.38	0	0.00	23.55	3	4,701	0.06%
2023/02/06	11	23.35	10	23.35	23.25	1	4,693	0.02%
2023/02/03	3	23.73	0	0.00	23.70	3	4,662	0.06%
2023/02/02	10	23.63	19	23.91	23.75	-9	4,629	-0.19%
2023/02/01	4	23.20	0	0.00	23.20	4	4,576	0.09%
2023/01/31	0	0.00	2	22.65	23.05	-2	4,529	-0.04%
2023/01/30	1	21.55	1	22.00	22.05	0	4,495	0.00%
2023/01/17	1	21.35	0	0.00	21.35	1	4,484	0.02%
2023/01/13	1	21.70	0	0.00	21.70	1	4,496	0.02%
2023/01/12	1	21.85	0	0.00	21.85	1	4,489	0.02%
2023/01/11	0	0.00	1	22.70	22.70	-1	4,462	-0.02%
2023/01/10	3	22.98	0	0.00	23.15	3	4,452	0.07%
2023/01/09	3	23.27	0	0.00	23.15	3	4,439	0.07%
2023/01/06	0	0.00	2	22.45	22.55	-2	4,388	-0.05%
2023/01/05	6	22.33	0	0.00	22.25	6	4,403	0.14%
2022/12/28	0	0.00	1	22.20	21.80	-1	4,370	-0.02%
2022/12/26	0	0.00	3	21.92	21.95	-3	4,335	-0.07%
2022/12/23	2	21.20	3	20.83	21.55	-1	4,329	-0.02%
2022/12/22	4	21.88	4	21.50	21.60	0	4,332	0.00%
2022/12/21	0	0.00	1	21.95	21.50	-1	4,337	-0.02%
2022/12/20	1	22.50	0	0.00	21.45	1	4,334	0.02%
2022/12/19	2	22.70	2	22.80	22.45	0	4,302	0.00%
2022/12/16	5	23.20	0	0.00	23.00	5	4,272	0.12%
2022/12/15	11	24.32	1	24.70	24.05	10	4,229	0.24%
2022/12/14	10	23.97	3	24.07	24.40	7	4,023	0.17%
2022/12/12	0	0.00	1	22.30	22.25	-1	3,771	-0.03%
2022/12/09	5	23.34	0	0.00	23.25	5	3,713	0.13%
2022/12/08	6	23.65	5	23.95	23.70	1	3,641	0.03%
2022/12/07	0	0.00	3	24.85	23.45	-3	3,550	-0.08%
2022/12/06	4	25.86	3	25.87	25.55	1	3,347	0.03%
2022/12/05	14	25.10	21	25.70	25.80	-7	3,106	-0.23%
2022/12/02	4	23.69	2	23.63	24.10	2	2,790	0.07%
2022/12/01	6	22.50	3	22.35	22.35	3	2,547	0.12%
2022/11/28	8	22.13	6	22.61	22.85	2	2,309	0.09%
2022/11/25	1	20.75	3	21.03	21.05	-2	1,729	-0.12%
2022/11/23	1	19.20	1	18.95	18.30	0	1,498	0.00%
2022/11/21	1	19.25	0	0.00	18.80	1	1,461	0.07%
2022/11/18	0	0.00	1	20.00	19.90	-1	1,412	-0.07%
2022/11/16	2	19.20	0	0.00	19.00	2	1,360	0.15%
2022/11/14	0	0.00	6	18.52	18.80	-6	1,344	-0.45%
2022/11/11	3	18.60	0	0.00	18.20	3	1,342	0.22%
2022/11/10	3	18.50	0	0.00	18.35	3	1,327	0.23%
2022/11/01	2	17.05	1	17.10	17.20	1	1,430	0.07%
2022/10/27	1	16.85	0	0.00	16.80	1	1,468	0.07%
2022/10/12	0	0.00	5	17.75	17.80	-5	1,440	-0.35%
2022/10/07	2	19.30	0	0.00	19.30	2	1,438	0.14%
2022/10/05	1	19.10	0	0.00	19.10	1	1,450	0.07%
2022/09/23	2	20.30	0	0.00	20.35	2	1,501	0.13%
2022/09/16	2	21.70	0	0.00	21.70	2	1,496	0.13%
2022/09/12	1	22.10	0	0.00	22.50	1	1,566	0.06%
2022/09/08	2	21.90	0	0.00	21.70	2	1,564	0.13%
2022/08/30	1	24.75	0	0.00	24.70	1	1,371	0.07%
2022/08/16	0	0.00	1	27.30	26.80	-1	1,479	-0.07%
2022/08/15	0	0.00	11	27.20	27.10	-11	1,460	-0.75%
2022/08/12	11	25.89	0	0.00	25.95	11	1,390	0.79%
2022/08/10	1	25.15	0	0.00	25.15	1	1,319	0.08%
2022/08/08	2	24.65	0	0.00	24.90	2	1,343	0.15%
2022/08/05	1	25.65	1	25.95	25.40	0	1,353	0.00%
2022/07/22	10	28.45	0	0.00	28.20	10	1,428	0.70%
2022/07/18	2	27.35	1	27.45	27.60	1	1,537	0.07%
2022/07/07	3	25.47	0	0.00	26.00	3	1,544	0.19%
2022/06/30	0	0.00	2	28.13	28.00	-2	1,543	-0.13%
2022/06/28	2	30.23	0	0.00	30.35	2	1,583	0.13%
2022/06/27	0	0.00	3	31.40	31.40	-3	1,622	-0.18%
2022/06/24	0	0.00	1	30.60	30.10	-1	1,719	-0.06%
2022/06/23	1	29.05	0	0.00	29.60	1	1,822	0.05%
2022/06/22	3	30.32	0	0.00	29.80	3	1,948	0.15%
2022/06/21	1	30.65	2	30.70	31.55	-1	1,961	-0.05%
2022/06/20	0	0.00	1	31.65	29.50	-1	1,962	-0.05%
2022/06/17	1	31.95	1	32.00	31.85	0	1,952	0.00%
2022/06/16	2	33.70	3	33.45	32.90	-1	1,942	-0.05%
2022/06/13	1	35.35	0	0.00	35.40	1	1,997	0.05%
2022/06/07	2	37.55	0	0.00	37.55	2	2,082	0.10%
2022/06/01	0	0.00	1	38.65	38.60	-1	2,200	-0.05%
2022/05/26	0	0.00	1	38.00	37.45	-1	2,213	-0.05%
2022/05/24	1	39.00	2	39.95	37.70	-1	2,219	-0.05%
2022/05/20	1	36.80	0	0.00	36.80	1	2,182	0.05%
2022/05/19	1	36.85	0	0.00	36.95	1	2,200	0.05%
2022/05/16	0	0.00	1	35.55	35.70	-1	2,232	-0.04%
2022/05/10	0	0.00	2	35.10	35.75	-2	2,275	-0.09%
2022/05/05	1	38.20	2	37.98	38.15	-1	2,281	-0.04%
2022/04/28	1	37.05	0	0.00	37.05	1	2,339	0.04%
2022/04/26	0	0.00	3	39.50	39.50	-3	2,317	-0.13%
2022/04/25	2	39.58	0	0.00	39.45	2	2,413	0.08%
2022/04/22	1	41.75	1	41.60	41.65	0	2,406	0.00%
2022/04/12	1	41.85	0	0.00	41.65	1	2,692	0.04%
2022/04/11	1	42.65	1	43.50	42.15	0	2,691	0.00%
2022/04/07	1	44.50	0	0.00	44.20	1	2,673	0.04%
2022/03/31	3	47.37	2	47.08	47.00	1	2,665	0.04%
2022/03/30	3	48.10	0	0.00	48.00	3	2,660	0.11%
2022/03/29	2	49.93	0	0.00	48.70	2	2,684	0.07%
2022/03/28	0	0.00	4	49.03	49.65	-4	2,631	-0.15%
2022/03/25	3	48.77	16	48.81	49.00	-13	2,538	-0.51%
2022/03/23	0	0.00	2	46.00	46.00	-2	2,424	-0.08%
2022/03/18	1	42.30	0	0.00	42.30	1	2,491	0.04%
2022/03/16	1	39.40	1	39.65	39.10	0	2,546	0.00%
2022/03/15	3	39.55	3	39.43	39.10	0	2,590	0.00%
2022/03/09	1	41.35	1	41.25	41.75	0	2,777	0.00%
2022/03/08	1	42.15	2	42.90	41.25	-1	2,815	-0.04%
2022/03/07	1	44.50	0	0.00	44.40	1	2,808	0.04%
2022/02/25	1	45.35	1	45.60	45.20	0	3,402	0.00%
2022/02/24	2	45.05	6	45.72	45.00	-4	3,787	-0.11%
2022/02/23	0	0.00	1	47.20	47.65	-1	4,025	-0.02%
2022/02/22	1	46.05	0	0.00	46.05	1	4,607	0.02%
2022/02/21	2	47.75	2	48.05	47.90	0	4,868	0.00%
2022/02/18	0	0.00	2	47.35	47.80	-2	5,078	-0.04%
2022/02/14	1	46.50	1	46.60	46.50	0	6,516	0.00%
2022/02/10	10	47.15	1	47.50	47.75	9	6,893	0.13%
2022/02/09	10	46.80	1	47.00	47.15	9	7,135	0.13%
2022/02/08	0	0.00	3	46.88	47.00	-3	7,423	-0.04%
2022/02/07	6	44.60	0	0.00	44.80	6	7,897	0.08%
2022/01/26	1	42.90	0	0.00	42.95	1	8,912	0.01%
2022/01/25	5	44.05	0	0.00	43.35	5	10,497	0.05%
2022/01/21	2	44.58	9	45.09	44.55	-7	11,828	-0.06%
2022/01/20	1	45.35	0	0.00	45.80	1	12,072	0.01%
2022/01/19	9	46.03	0	0.00	45.90	9	12,400	0.07%
2022/01/18	20	48.01	2	48.13	46.85	18	13,387	0.13%
2022/01/17	2	44.75	0	0.00	45.85	2	13,782	0.01%
2022/01/14	8	44.28	4	44.44	44.65	4	13,868	0.03%
2022/01/13	2	45.75	5	45.70	45.65	-3	14,067	-0.02%
2022/01/12	2	46.53	1	45.65	46.65	1	14,345	0.01%
2022/01/11	2	46.05	2	46.10	46.00	0	14,429	0.00%
2022/01/10	1	47.35	0	0.00	47.35	1	14,508	0.01%
2022/01/07	5	47.89	2	47.58	47.55	3	14,632	0.02%
2022/01/06	3	48.93	1	49.05	48.95	2	14,697	0.01%
2022/01/05	1	49.20	1	48.50	48.70	0	14,821	0.00%
2022/01/03	2	50.85	1	51.00	50.70	1	15,083	0.01%
2021/12/29	0	0.00	1	52.20	52.20	-1	15,966	-0.01%
2021/12/28	4	51.43	8	50.84	50.90	-4	16,526	-0.02%
2021/12/24	4	52.28	6	52.27	52.10	-2	17,408	-0.01%
2021/12/23	13	52.77	0	0.00	52.40	13	17,893	0.07%
2021/12/22	0	0.00	2	52.55	52.10	-2	18,630	-0.01%
2021/12/20	1	50.80	0	0.00	51.00	1	19,724	0.01%
2021/12/17	2	50.90	0	0.00	50.90	2	21,168	0.01%
2021/12/16	2	52.25	3	52.07	52.70	-1	21,903	0.00%
2021/12/15	2	50.45	3	50.80	50.70	-1	22,217	0.00%
2021/12/13	4	51.70	4	52.15	51.70	0	22,811	0.00%
2021/12/10	12	51.06	16	52.01	51.30	-4	22,949	-0.02%
2021/12/09	1	52.50	0	0.00	52.00	1	23,079	0.00%
2021/12/08	3	53.20	6	53.47	53.40	-3	23,133	-0.01%
2021/12/07	3	53.63	5	52.98	52.50	-2	23,252	-0.01%
2021/12/06	6	53.10	0	0.00	53.10	6	23,364	0.03%
2021/12/03	0	0.00	1	53.60	53.50	-1	23,465	0.00%
2021/12/02	1	55.40	1	54.10	53.60	0	23,706	0.00%
2021/11/30	1	55.20	2	54.50	55.30	-1	24,175	0.00%
2021/11/29	11	53.12	9	52.60	53.60	2	24,657	0.01%
2021/11/26	4	53.65	4	54.85	53.80	0	24,870	0.00%
2021/11/25	1	57.60	0	0.00	56.20	1	24,760	0.00%
2021/11/24	7	56.57	0	0.00	56.80	7	24,759	0.03%
2021/11/23	39	57.35	1	57.80	56.40	38	24,817	0.15%
2021/11/22	11	60.31	3	59.60	59.60	8	24,868	0.03%
2021/11/19	5	61.16	22	61.29	60.20	-17	24,827	-0.07%
2021/11/18	5	60.38	45	60.29	59.30	-40	24,589	-0.16%
2021/11/17	6	59.37	2	59.05	58.60	4	24,578	0.02%
2021/11/16	51	59.52	13	59.09	58.80	38	24,588	0.15%
2021/11/15	15	61.45	21	61.84	61.80	-6	24,414	-0.02%
2021/11/12	17	60.56	23	60.12	60.80	-6	24,365	-0.02%
2021/11/11	7	58.53	8	59.30	58.00	-1	24,273	0.00%
2021/11/10	10	57.97	10	58.16	58.40	0	24,343	0.00%
2021/11/09	28	57.13	27	57.56	57.50	1	24,389	0.00%
2021/11/08	19	56.17	1	55.70	55.70	18	24,335	0.07%
2021/11/05	18	57.68	6.2	57.70	57.80	11.8	24,396	0.05%
2021/11/04	3	59.23	8	59.66	58.70	-5	24,348	-0.02%
2021/11/03	29	59.95	8	59.24	58.20	21	24,148	0.09%
2021/11/02	7	63.00	9	65.59	62.50	-2	23,675	-0.01%
2021/11/01	44	61.78	37	62.13	61.40	7	22,901	0.03%
2021/10/29	6	59.47	4	59.75	58.70	2	22,156	0.01%
2021/10/28	3	59.90	3	59.30	58.70	0	21,910	0.00%
2021/10/27	2	58.25	6	58.37	59.70	-4	21,861	-0.02%
2021/10/26	23	60.16	24	60.47	58.10	-1	21,882	0.00%
2021/10/25	27	56.03	37	56.06	57.40	-10	21,025	-0.05%
2021/10/22	11	52.82	2	52.60	53.40	9	20,911	0.04%
2021/10/21	35	54.49	29	53.43	53.60	6	21,020	0.03%
2021/10/20	18	53.67	23	53.78	54.50	-5	20,992	-0.02%
2021/10/19	3	52.00	5	52.28	51.90	-2	20,855	-0.01%
2021/10/18	2	51.10	3	50.63	51.10	-1	20,912	0.00%
2021/10/15	9	51.29	5	51.56	50.30	4	20,953	0.02%
2021/10/14	2	50.15	3	50.50	50.10	-1	21,068	0.00%
2021/10/13	6	50.34	3	51.07	49.45	3	21,130	0.01%
2021/10/12	4	51.60	3	51.53	51.10	1	21,083	0.00%
2021/10/08	0	0.00	1	54.80	52.80	-1	21,045	0.00%
2021/10/07	12	53.95	6	54.13	53.50	6	20,967	0.03%
2021/10/06	4	53.03	17	54.14	52.60	-13	20,756	-0.06%
2021/10/05	4	51.03	5	52.32	53.60	-1	20,332	0.00%
2021/10/04	29	53.50	18	51.95	50.30	11	20,086	0.05%
2021/10/01	3	55.60	3	55.47	55.70	0	20,659	0.00%
2021/09/30	15	57.07	18	57.37	58.20	-3	21,402	-0.01%
2021/09/29	24	56.66	9	58.10	55.20	15	21,860	0.07%
2021/09/28	8	61.43	7.1	62.30	61.30	0.9	21,226	0.00%
2021/09/27	12	62.93	11	63.35	62.50	1	21,293	0.00%
2021/09/24	7	62.39	13	63.31	62.30	-6	21,791	-0.03%
2021/09/23	7	58.44	9	58.04	59.90	-2	20,982	-0.01%
2021/09/22	27	54.96	42	54.77	54.60	-15	20,452	-0.07%
2021/09/17	16	54.82	21	53.40	55.40	-5	20,469	-0.02%
2021/09/16	8	51.20	8	51.80	51.60	0	20,761	0.00%
2021/09/15	14	51.26	13	51.47	50.60	1	21,059	0.00%
2021/09/14	15	53.21	16	53.37	52.60	-1	20,981	0.00%
2021/09/13	0	0.00	3	52.37	51.80	-3	20,854	-0.01%
2021/09/10	4	52.10	5	52.38	53.40	-1	20,861	0.00%
2021/09/09	14	51.13	26	49.92	52.00	-12	20,816	-0.06%
2021/09/08	20	49.28	11	50.30	48.30	9	20,961	0.04%
2021/09/07	18	50.79	5	50.12	50.00	13	21,190	0.06%
2021/09/06	5	55.08	9	54.79	53.50	-4	20,995	-0.02%
2021/09/03	6	54.55	2	53.95	54.50	4	20,735	0.02%
2021/09/02	51	54.10	38	54.30	54.70	13	20,507	0.06%
2021/09/01	10	52.60	27	52.15	53.00	-17	20,116	-0.08%
2021/08/31	21	50.36	1	50.50	49.90	20	20,067	0.10%
2021/08/30	0	0.00	2	50.85	50.80	-2	20,205	-0.01%
2021/08/27	6	50.95	11	50.69	50.20	-5	20,149	-0.02%
2021/08/26	10	52.45	4	52.73	51.60	6	20,011	0.03%
2021/08/25	14	50.17	17	50.41	49.75	-3	19,622	-0.02%
2021/08/24	29	48.88	29	49.14	49.25	0	19,477	0.00%
2021/08/23	14	48.48	14.2	48.41	48.90	-0.2	19,178	0.00%
2021/08/20	6	46.16	3	46.50	46.30	3	19,008	0.02%
2021/08/19	3	47.18	4.2	47.42	46.25	-1.2	18,794	-0.01%
2021/08/18	4	45.98	3	46.87	47.30	1	18,633	0.01%
2021/08/17	7.6	47.32	3	48.17	45.00	4.6	18,289	0.03%
2021/08/13	3	50.53	13	50.06	49.50	-10	17,770	-0.06%
2021/08/12	3	52.80	0	0.00	52.00	3	17,591	0.02%
2021/08/11	2	53.80	2	54.40	52.90	0	17,448	0.00%
2021/08/10	8	56.38	4	57.80	55.20	4	17,179	0.02%
2021/08/09	4	61.00	2	62.10	59.40	2	17,027	0.01%
2021/08/06	3	62.70	1	63.20	62.50	2	16,781	0.01%
2021/08/05	10	64.10	20	62.68	65.60	-10	16,313	-0.06%
2021/08/04	1	60.80	10	59.77	59.70	-9	15,609	-0.06%
2021/08/03	10	59.25	6	60.23	59.80	4	15,524	0.03%
2021/08/02	18	57.74	17	58.35	58.50	1	15,398	0.01%
2021/07/30	15	57.29	15.4	59.33	56.40	-0.4	15,263	0.00%
2021/07/29	2	55.60	3	56.67	55.60	-1	14,977	-0.01%
2021/07/28	12	54.55	13	55.77	56.60	-1	14,856	-0.01%
2021/07/27	1	55.80	1	59.40	55.50	0	14,571	0.00%
2021/07/26	10	60.00	3	60.00	60.00	7	14,429	0.05%
2021/07/23	6	63.08	5	59.50	62.60	1	14,302	0.01%
2021/07/22	0	0.00	5	63.70	64.50	-5	14,282	-0.04%
2021/07/21	2	59.30	0	0.00	60.10	2	14,157	0.01%
2021/07/20	3	62.30	1	64.00	61.40	2	14,092	0.01%
2021/07/19	3	57.00	3	58.07	59.20	0	13,972	0.00%
2021/07/16	3	53.60	15	53.58	53.90	-12	13,968	-0.09%
2021/07/15	0	0.00	7	51.90	51.80	-7	13,998	-0.05%
2021/07/13	1	52.90	0	0.00	50.00	1	14,137	0.01%
2021/07/12	0	0.00	4	52.68	53.30	-4	14,242	-0.03%
2021/07/09	16	51.48	16	51.96	51.60	0	14,258	0.00%
2021/07/08	35	51.63	42	52.00	53.00	-7	14,281	-0.05%
2021/07/07	50	51.93	47.1	51.85	53.00	2.9	13,412	0.02%
2021/07/06	27	48.94	13.2	48.90	48.25	13.8	12,694	0.11%
2021/07/05	1	46.50	4	48.05	48.05	-3	12,046	-0.02%
2021/07/02	4	43.45	15.3	43.41	43.70	-11.3	12,037	-0.09%
2021/07/01	7	41.40	12	41.94	39.75	-5	11,642	-0.04%
2021/06/30	0	0.00	18	38.39	40.30	-18	10,936	-0.16%
2021/06/29	1	36.35	0	0.00	36.65	1	10,814	0.01%
2021/06/28	2	36.20	1	36.45	36.95	1	11,120	0.01%
2021/06/25	13	36.03	18	36.76	35.35	-5	11,036	-0.05%
2021/06/24	2	34.40	30	33.90	34.70	-28	10,360	-0.27%
2021/06/23	0	0.00	4	32.49	32.20	-4	10,318	-0.04%
2021/06/22	10	32.01	0	0.00	31.40	10	11,350	0.09%
2021/06/21	10	32.50	8	32.70	31.90	2	11,698	0.02%
2021/06/18	10	32.51	0	0.00	32.50	10	11,948	0.08%
2021/06/17	14	33.17	2	33.80	33.05	12	12,088	0.10%
2021/06/16	1	33.10	9.1	32.95	32.95	-8.1	12,030	-0.07%
2021/06/15	1	31.00	2	30.90	31.00	-1	11,905	-0.01%
2021/06/11	0	0.00	10	29.00	29.15	-10	12,219	-0.08%
2021/06/09	11	30.02	15	31.00	29.95	-4	14,443	-0.03%
2021/06/08	25	31.12	0	0.00	30.50	25	15,627	0.16%
2021/06/07	6	29.83	1	31.40	31.45	5	16,500	0.03%
2021/06/01	1	30.35	5	29.95	30.00	-4	16,797	-0.02%
2021/05/31	4	29.15	0	0.00	29.05	4	16,755	0.02%
2021/05/14	5	25.75	0	0.00	25.55	5	18,338	0.03%
2021/05/13	0	0.00	4	26.40	26.05	-4	18,517	-0.02%
2021/05/05	1	30.70	1	29.95	29.95	0	18,215	0.00%
2021/05/04	0	0.00	3	30.40	29.85	-3	18,212	-0.02%
2021/04/29	2	33.95	12	34.19	33.70	-10	18,101	-0.06%
2021/04/28	2	34.18	4	34.65	34.90	-2	18,061	-0.01%
2021/04/27	1	34.00	0	0.00	33.20	1	17,984	0.01%
2021/04/26	0	0.00	7	32.91	33.75	-7	18,016	-0.04%
2021/04/23	6	33.60	6	32.84	32.60	0	18,007	0.00%
2021/04/22	13	32.27	7	32.53	31.40	6	18,034	0.03%
2021/04/21	0	0.00	8	33.87	33.75	-8	17,875	-0.04%
2021/04/20	3	33.87	8	33.63	34.55	-5	17,801	-0.03%
2021/04/19	2	36.00	2	36.25	35.10	0	17,680	0.00%
2021/04/16	6	36.80	0	0.00	36.50	6	17,648	0.03%
2021/04/15	4	35.90	2	36.10	35.95	2	18,360	0.01%
2021/04/14	10	37.73	2	35.95	35.00	8	18,236	0.04%
2021/04/13	4	37.15	1	37.80	37.55	3	18,071	0.02%
2021/04/12	9	37.45	3	37.65	37.85	6	17,918	0.03%
2021/04/09	3	35.17	7	35.55	35.55	-4	17,788	-0.02%
2021/04/08	0	0.00	7	34.46	34.25	-7	17,546	-0.04%
2021/04/07	5	34.33	0	0.00	34.15	5	17,445	0.03%
2021/04/06	48	33.60	50	33.54	34.00	-2	17,242	-0.01%
2021/04/01	3	33.13	9	33.78	31.85	-6	16,969	-0.04%
2021/03/31	3	31.73	32	31.49	32.35	-29	16,570	-0.18%
2021/03/30	3	29.80	0	0.00	29.60	3	16,070	0.02%
2021/03/29	0	0.00	13	28.68	28.70	-13	15,844	-0.08%
2021/03/26	0	0.00	1	28.55	28.50	-1	15,839	-0.01%
2021/03/25	35	29.21	14	29.79	28.70	21	15,675	0.13%
2021/03/24	1	28.15	2	28.43	28.30	-1	15,005	-0.01%
2021/03/23	2	28.23	3	28.13	27.95	-1	14,736	-0.01%
2021/03/22	10	27.58	2	27.85	27.40	8	14,446	0.06%
2021/03/19	0	0.00	1	27.45	27.45	-1	14,303	-0.01%
2021/03/18	3	27.15	4	27.60	27.50	-1	14,235	-0.01%
2021/03/17	6	27.43	3	27.68	27.05	3	14,060	0.02%
2021/03/16	15	27.38	17	27.40	27.55	-2	13,801	-0.01%
2021/03/15	16	26.95	11	27.25	27.70	5	12,662	0.04%
2021/03/12	7	24.92	26	24.28	25.20	-19	11,851	-0.16%
2021/03/11	8	23.48	46	24.02	24.35	-38	10,732	-0.35%
2021/03/10	16	22.03	16	22.02	22.15	0	9,881	0.00%
2021/03/08	0	0.00	0.1	20.25	20.10	-0.1	9,993	0.00%
2021/03/05	5	19.85	15	19.95	20.00	-10	10,311	-0.10%
2021/03/02	2	21.10	1	20.70	21.00	1	11,900	0.01%
2021/02/25	1	21.90	10	21.00	20.60	-9	12,073	-0.07%
2021/02/24	1	21.90	0	0.00	21.50	1	12,381	0.01%
2021/02/23	3	22.50	0	0.00	22.20	3	12,424	0.02%
2021/02/22	13	22.10	12	22.06	22.40	1	12,486	0.01%
2021/02/18	1	19.50	0	0.00	20.00	1	13,953	0.01%
2021/02/04	1	19.30	25	19.16	19.35	-24	13,918	-0.17%
2021/02/03	0	0.00	10	18.63	18.25	-10	13,710	-0.07%
2021/02/02	0	0.00	6	17.74	17.65	-6	13,646	-0.04%
2021/01/28	0	0.00	1	17.75	17.65	-1	13,925	-0.01%
2021/01/26	15	18.05	10	18.00	17.60	5	14,321	0.03%
2021/01/25	1	17.90	0	0.00	18.15	1	14,324	0.01%
2021/01/22	5	17.30	1	17.45	17.70	4	14,326	0.03%
2021/01/21	1	17.80	0	0.00	17.25	1	14,341	0.01%
2021/01/20	0	0.00	3	17.35	17.20	-3	14,370	-0.02%
2021/01/19	1	18.35	1	18.35	18.20	0	14,335	0.00%
2021/01/18	5	17.45	0	0.00	17.70	5	14,304	0.03%
2021/01/15	13	18.88	0	0.00	18.35	13	14,286	0.09%
2021/01/14	8	18.91	4	18.90	18.80	4	14,191	0.03%
2021/01/13	12	19.12	3	19.00	18.90	9	14,323	0.06%
2021/01/12	0	0.00	1	19.60	18.95	-1	14,686	-0.01%
2021/01/11	21	19.78	0	0.00	19.95	21	14,627	0.14%
2021/01/08	24	20.39	98	21.32	19.75	-74	14,775	-0.50%
2021/01/07	21	19.67	5	19.75	19.75	16	14,399	0.11%
2021/01/06	41	19.85	8	20.23	19.45	33	14,759	0.22%
2021/01/05	5	19.80	3	19.95	19.65	2	14,601	0.01%
2021/01/04	7	19.84	7	20.03	20.10	0	14,571	0.00%
2020/12/31	1	19.65	23	19.54	19.40	-22	14,458	-0.15%
2020/12/30	2	19.25	2	19.40	19.25	0	14,625	0.00%
2020/12/29	1	19.45	5	19.10	19.10	-4	14,869	-0.03%
2020/12/28	1	19.60	0	0.00	19.60	1	14,801	0.01%
2020/12/24	1	19.40	1	19.60	19.40	0	14,647	0.00%
2020/12/23	1	19.40	3	19.20	19.15	-2	14,612	-0.01%
2020/12/22	0	0.00	30	19.34	19.30	-30	14,605	-0.21%
2020/12/18	42	20.07	0	0.00	20.35	42	14,395	0.29%
2020/12/17	1	19.45	11	19.39	19.45	-10	14,072	-0.07%
2020/12/16	13	18.97	1	18.90	18.90	12	14,550	0.08%
2020/12/15	10	19.44	0	0.00	18.85	10	14,743	0.07%
2020/12/14	0	0.00	6	19.42	19.65	-6	14,729	-0.04%
2020/12/11	1	18.95	26	18.22	18.30	-25	14,747	-0.17%
2020/12/10	6	18.64	1	19.00	18.70	5	14,779	0.03%
2020/12/09	7	19.50	0	0.00	19.20	7	14,863	0.05%
2020/12/08	4	19.65	0	0.00	19.65	4	14,653	0.03%
2020/12/07	1	19.50	7	19.58	19.55	-6	14,558	-0.04%
2020/12/04	5	20.86	33	20.23	19.90	-28	14,340	-0.20%
2020/12/03	20	21.12	3	20.73	20.75	17	14,097	0.12%
2020/12/02	7	19.91	1	20.00	20.10	6	13,914	0.04%
2020/12/01	16	20.00	2	20.20	20.00	14	13,852	0.10%
2020/11/30	8	19.90	15	19.83	19.75	-7	13,518	-0.05%
2020/11/27	35	18.77	11	18.91	18.90	24	13,076	0.18%
2020/11/26	11	18.39	7	18.49	18.55	4	12,389	0.03%
2020/11/25	12	17.24	10	17.08	16.90	2	12,112	0.02%
2020/11/24	13	16.91	0	0.00	17.00	13	11,888	0.11%
2020/11/20	10	16.23	5	16.20	16.20	5	11,157	0.04%
2020/11/19	9	16.93	1	16.60	16.75	8	10,942	0.07%
2020/11/18	29	16.18	97	16.59	16.70	-68	10,397	-0.65%
2020/11/17	73	15.65	38	15.65	15.65	35	9,132	0.38%
2020/11/16	3	13.92	8	14.18	14.30	-5	8,379	-0.06%
2020/11/13	0	0.00	12	13.59	13.75	-12	8,241	-0.15%
2020/11/12	15	13.75	3	13.67	13.55	12	8,185	0.15%
2020/11/11	5	13.20	0	0.00	13.05	5	8,008	0.06%
2020/11/10	0	0.00	10	13.30	13.30	-10	7,976	-0.13%
2020/11/09	2	13.30	0	0.00	13.25	2	7,930	0.03%
2020/11/06	27	13.41	0	0.00	13.15	27	7,886	0.34%
2020/11/05	14	13.98	1	13.95	13.95	13	7,722	0.17%
2020/11/04	10	13.88	30	14.18	14.20	-20	7,633	-0.26%
2020/11/03	5	13.87	10	13.94	13.75	-5	7,450	-0.07%
2020/11/02	3	13.07	1	13.00	12.90	2	7,209	0.03%
2020/10/30	2	13.15	5	13.35	13.10	-3	7,170	-0.04%
2020/10/29	0	0.00	1	12.95	13.35	-1	7,138	-0.01%
2020/10/28	9	13.92	0	0.00	13.50	9	7,084	0.13%
2020/10/27	0	0.00	1	13.85	13.70	-1	7,000	-0.01%
2020/10/21	0	0.00	12	13.95	13.85	-12	6,769	-0.18%
2020/10/20	2	13.73	34	14.06	13.70	-32	6,592	-0.49%
2020/10/16	23	13.60	2	13.58	13.25	21	6,093	0.34%
2020/10/15	17	13.41	65	13.76	14.05	-48	5,942	-0.81%
2020/10/14	10	12.69	28	12.92	12.85	-18	5,396	-0.33%
2020/10/13	8	11.83	2	11.93	11.80	6	4,981	0.12%
2020/10/12	5	11.88	0	0.00	11.95	5	4,926	0.10%
2020/10/08	5	12.40	1	12.25	12.40	4	4,891	0.08%
2020/10/07	4	12.15	1	12.10	12.10	3	4,769	0.06%
2020/10/06	23	12.43	2	12.33	12.50	21	4,555	0.46%
2020/10/05	3	11.30	0	0.00	11.40	3	4,285	0.07%
2020/09/30	3	11.05	1	11.10	11.10	2	4,373	0.05%
2020/09/29	11	11.08	0	0.00	11.05	11	4,406	0.25%
2020/09/28	7	11.26	1	11.25	11.25	6	4,388	0.14%
2020/09/25	20	11.00	0	0.00	10.85	20	4,367	0.46%
2020/09/24	0	0.00	1	11.65	11.30	-1	4,288	-0.02%
2020/09/23	5	11.90	0	0.00	11.80	5	4,209	0.12%
2020/09/22	1	11.85	0	0.00	11.75	1	4,121	0.02%
2020/09/21	34	12.65	0	0.00	12.15	34	3,978	0.85%
2020/09/18	1	12.00	44.4	12.56	12.90	-43.4	3,344	-1.30%
2020/09/17	13	11.61	0	0.00	11.75	13	3,054	0.43%
2020/09/15	20	11.13	0	0.00	10.90	20	2,691	0.74%
2020/09/14	4	12.15	14	12.48	11.60	-10	2,568	-0.39%
2020/09/08	0	0.00	1	11.55	11.70	-1	2,188	-0.05%
2020/09/07	12	12.00	12	12.29	12.05	0	2,093	0.00%
2020/09/04	5	11.35	12	10.93	11.35	-7	1,836	-0.38%
2020/09/01	2	10.30	12	10.23	10.50	-10	1,566	-0.64%
2020/08/20	0	0.00	1	9.13	8.34	-1	1,223	-0.08%
2020/08/19	1	9.34	2	9.22	9.12	-1	1,194	-0.08%
2020/08/06	0	0.00	7	8.86	8.79	-7	1,020	-0.69%
2020/07/31	10	8.53	0	0.00	8.55	10	988	1.01%
2020/07/16	10	9.10	0	0.00	9.15	10	796	1.25%
2020/07/14	0	0.00	20	9.38	9.33	-20	751	-2.66%
2020/07/10	20	9.00	1	9.02	8.98	19	667	2.85%
2020/07/09	8	9.25	0	0.00	9.22	8	634	1.26%
2020/07/08	2	8.58	0	0.00	8.60	2	526	0.38%
2020/07/06	0	0.00	1	7.66	7.68	-1	466	-0.21%
2020/06/24	1	7.26	0	0.00	7.26	1	458	0.22%
2020/05/14	0	0.00	5	7.38	7.40	-5	500	-1.00%
2020/04/28	0	0.00	1	7.32	7.30	-1	504	-0.20%
2020/04/27	1	7.27	0	0.00	7.24	1	518	0.19%
2020/04/07	0	0.00	2.4	6.17	6.36	-2.4	524	-0.46%
2020/02/13	0	0.00	3	8.18	8.10	-3	782	-0.38%
2020/02/11	0	0.00	0.1	7.99	7.94	-0.1	769	-0.01%
2020/02/04	0	0.00	8	8.07	8.07	-8	763	-1.05%
2019/12/30	3	9.07	0	0.00	9.05	3	720	0.42%
2019/12/27	8	9.45	1	9.31	9.29	7	699	1.00%
2019/12/26	0	0.00	14	9.42	9.53	-14	624	-2.24%
2019/12/25	14	9.35	0	0.00	9.27	14	575	2.43%
2019/12/24	1	8.85	2	9.27	9.22	-1	513	-0.19%
2019/12/23	2	8.64	0	0.00	8.70	2	393	0.51%
2019/11/19	0	0.00	3	7.98	8.02	-3	334	-0.90%
2019/05/14	0	0.00	3	8.20	8.35	-3	537	-0.56%
2019/04/25	0	0.00	0.5	9.09	9.15	-0.5	523	-0.09%
2019/04/17	0	0.00	1	9.54	9.43	-1	509	-0.20%
2019/04/16	1	9.66	1	9.57	9.50	0	502	0.00%
2019/03/27	1	9.14	0	0.00	9.15	1	484	0.21%
2019/03/20	0	0.00	1	9.40	9.39	-1	478	-0.21%
2019/03/18	1	9.65	0	0.00	9.45	1	475	0.21%
2019/03/14	0	0.00	1	9.46	9.41	-1	434	-0.23%
2019/03/07	10	9.51	0	0.00	9.30	10	698	1.43%
2019/01/28	0	0.00	0	9.05	9.11	0	660	0.00%
2019/01/24	0	0.00	3	9.20	9.10	-3	718	-0.42%
2019/01/23	0	0.00	1	9.15	9.16	-1	727	-0.14%
2019/01/07	3	9.15	0	0.00	9.13	3	769	0.39%
2019/01/03	1	9.24	0	0.00	9.17	1	817	0.12%
2018/12/28	0	0.00	1	9.45	9.43	-1	831	-0.12%
2018/12/27	2	9.65	0	0.00	9.54	2	845	0.24%
2018/12/25	0	0.00	1	9.00	8.95	-1	796	-0.13%
2018/12/18	0	9.37	0	0.00	9.37	0	829	0.00%
2018/12/13	0	0.00	20	9.80	9.73	-20	848	-2.36%
2018/12/12	0	0.00	1	9.83	9.87	-1	854	-0.12%
2018/12/06	1	9.68	0	0.00	9.68	1	874	0.11%
2018/12/04	1	10.45	0	0.00	10.55	1	874	0.11%
2018/11/01	10	8.70	10	9.16	9.12	0	1,100	0.00%
2018/10/19	0	0.00	20	8.88	8.90	-20	1,397	-1.43%
2018/09/28	0	0.00	70	10.74	10.70	-70	2,613	-2.68%
2018/09/18	1	11.00	0	0.00	11.15	1	5,789	0.02%
2018/09/13	0	0.00	1	10.80	10.70	-1	6,808	-0.01%
2018/09/11	1	10.90	0	0.00	10.90	1	6,867	0.01%
2018/09/06	0	0.00	1	11.85	11.85	-1	7,023	-0.01%
2018/09/04	2	12.25	0	0.00	12.25	2	7,066	0.03%
2018/09/03	2	12.45	1	12.40	12.15	1	7,120	0.01%
2018/08/31	0	0.00	20	12.50	12.50	-20	7,154	-0.28%
2018/08/30	0	0.00	1	12.40	12.50	-1	7,214	-0.01%
2018/08/29	8	12.58	6	12.72	12.50	2	7,424	0.03%
2018/08/28	2	11.95	0	0.00	12.00	2	7,414	0.03%
2018/08/27	20	11.95	0	0.00	11.80	20	7,521	0.27%
2018/08/21	0	0.00	1	11.55	11.55	-1	8,247	-0.01%
2018/08/20	0	0.00	1	11.50	11.50	-1	8,245	-0.01%
2018/08/16	1	11.40	0	0.00	11.65	1	8,261	0.01%
2018/08/15	0	0.00	1	11.40	11.25	-1	8,223	-0.01%
2018/08/13	1	11.00	1	11.80	11.10	0	8,189	0.00%
2018/08/10	2	11.98	0	0.00	11.85	2	8,134	0.02%
2018/08/08	0	0.00	1	12.35	12.30	-1	8,116	-0.01%
2018/08/07	1	12.10	0	0.00	12.20	1	8,106	0.01%
2018/08/03	0	0.00	3	12.63	12.50	-3	8,051	-0.04%
2018/08/02	5	12.73	1	12.80	12.45	4	8,037	0.05%
2018/08/01	0	0.00	5	12.75	12.70	-5	8,006	-0.06%
2018/07/30	4	13.15	2	13.18	12.65	2	7,986	0.03%
2018/07/27	6	13.30	11	13.26	13.20	-5	7,931	-0.06%
2018/07/25	6	12.98	0	0.00	12.90	6	7,778	0.08%
2018/07/24	22	13.25	7	13.04	13.30	15	7,702	0.19%
2018/07/23	0	0.00	0.5	12.35	12.40	-0.5	7,627	-0.01%
2018/07/20	3	12.30	4	12.68	12.50	-1	7,605	-0.01%
2018/07/19	0.5	12.80	0	0.00	12.80	0.5	7,569	0.01%
2018/07/18	1	13.50	2	13.65	12.85	-1	7,534	-0.01%
2018/07/17	4	13.50	0	0.00	13.45	4	7,463	0.05%
2018/07/16	3	14.28	1	14.35	14.00	2	7,397	0.03%
2018/07/13	73	14.86	7	14.64	14.55	66	7,341	0.90%
2018/07/12	4	13.93	4	14.25	14.25	0	7,152	0.00%
2018/07/11	0	0.00	1	14.35	13.80	-1	7,075	-0.01%
2018/07/10	1	14.00	0	0.00	14.00	1	6,986	0.01%
2018/07/09	12	15.20	1.1	15.02	14.35	11	6,920	0.16%
2018/07/06	7.1	14.14	139	13.66	14.50	-132	6,700	-1.97%	大賣/鉅額交易
2018/07/05	17	15.55	178	15.35	14.25	-161	6,448	-2.50%	大賣/鉅額交易
2018/07/04	27	15.70	53	15.65	15.80	-26	6,188	-0.42%
2018/07/03	480	15.49	148	15.59	15.60	332	5,462	6.08%	大買/大賣/鉅額交易
2018/07/02	0	0.00	3	13.73	14.20	-3	4,598	-0.07%
2018/06/29	1	13.80	1	13.75	13.85	0	4,495	0.00%
2018/06/28	13	15.66	17	14.69	14.10	-4	4,267	-0.09%
2018/06/27	6	14.86	9	14.51	14.90	-3	3,766	-0.08%
2018/06/26	6	13.93	8	13.36	14.70	-2	3,250	-0.06%
2018/06/25	2	12.93	3	12.72	13.50	-1	2,728	-0.04%
2018/06/22	8	12.61	3	13.00	12.30	5	2,403	0.21%
2018/06/21	0	0.00	3	12.28	12.20	-3	2,202	-0.14%
2018/06/20	2	11.95	1	12.35	11.95	1	2,185	0.05%
2018/06/19	1	12.50	0	0.00	12.15	1	2,146	0.05%
2018/06/14	0	0.00	3	12.65	12.00	-3	2,037	-0.15%
2018/06/13	6	12.05	0	0.00	12.05	6	1,961	0.31%
2018/06/08	1	12.45	1	12.30	12.30	0	1,870	0.00%
2018/06/07	1	12.80	0	0.00	12.75	1	1,821	0.05%
2018/06/06	0	0.00	4	13.13	13.30	-4	1,737	-0.23%
2018/06/05	2	12.70	0	0.00	12.70	2	1,502	0.13%
2018/06/04	3	12.62	6	12.73	12.80	-3	1,380	-0.22%
2018/06/01	52	13.51	74	13.62	13.40	-22	1,285	-1.71%
2018/05/31	3	12.00	0	0.00	12.55	3	949	0.32%
2018/05/30	1	10.95	1	11.35	11.45	0	692	0.00%
2018/05/24	1	10.40	1	10.50	10.35	0	497	0.00%
2018/05/08	0	0.00	4	9.84	9.82	-4	549	-0.73%
2018/04/20	1	9.65	0	0.00	9.62	1	894	0.11%
2018/03/27	0	0.00	5	10.35	10.30	-5	1,310	-0.38%
2018/02/23	0	0.00	4	10.80	10.70	-4	1,802	-0.22%
2018/02/22	2	10.55	0	0.00	10.60	2	1,806	0.11%
2018/02/06	0	0.00	50	10.72	10.20	-50	1,895	-2.64%
2018/01/31	2	11.60	0	0.00	11.35	2	1,962	0.10%
2018/01/24	4	11.95	0	0.00	12.00	4	2,011	0.20%
2018/01/23	1	12.10	5	12.27	12.30	-4	1,986	-0.20%
2018/01/22	1	12.05	14	12.11	12.00	-13	1,925	-0.68%
2018/01/18	0	0.00	1	11.75	11.65	-1	1,907	-0.05%
2018/01/16	0	0.00	1	11.75	11.70	-1	1,943	-0.05%
2018/01/15	1	11.80	3	11.70	11.75	-2	2,011	-0.10%
2018/01/12	1	11.45	0	0.00	11.35	1	1,957	0.05%
2018/01/08	0	0.00	1	11.40	11.35	-1	1,966	-0.05%
2018/01/05	5	12.12	3	11.78	11.65	2	1,945	0.10%
2018/01/03	0	0.00	10	11.15	11.40	-10	1,821	-0.55%