訊舟 (3047)-玉山-板橋券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
33.10
漲跌
▼0.25
漲幅
-0.75%
成交量
3,271張
產業
上市通信網路類股
239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

訊舟 (3047)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/12/03	3	33.30	2	33.85	33.10	1	9,929	0.01%
2024/12/02	0	0.00	3	33.05	33.35	-3	10,618	-0.03%
2024/11/29	8	32.49	5	32.56	32.50	3	11,384	0.03%
2024/11/28	13	32.97	10	33.03	32.95	3	11,507	0.03%
2024/11/27	44	33.49	7	33.46	32.70	37	11,918	0.31%
2024/11/26	0	0.00	6.1	34.34	34.70	-6.1	12,018	-0.05%
2024/11/25	14	34.32	8	34.34	34.30	6	12,256	0.05%
2024/11/22	6	34.58	25	35.27	34.00	-19	12,672	-0.15%
2024/11/21	21.1	33.68	2	34.08	33.55	19.1	13,059	0.15%
2024/11/20	4.7	34.27	3	34.05	34.10	1.7	14,210	0.01%
2024/11/19	24.5	34.70	25	34.91	34.30	-0.6	16,671	0.00%
2024/11/18	15.1	35.45	4	35.30	35.00	11.1	17,473	0.06%
2024/11/15	8.1	36.38	70	36.56	36.50	-61.9	18,999	-0.33%
2024/11/14	21.1	35.99	5	35.29	35.10	16.1	20,192	0.08%
2024/11/13	21	36.72	20	36.65	36.35	1	20,751	0.00%
2024/11/12	2	36.63	4	36.81	36.50	-2	20,874	-0.01%
2024/11/11	10	36.85	13.1	36.91	36.00	-3.1	21,105	-0.01%
2024/11/08	30.1	35.96	18	35.94	35.70	12.1	21,185	0.06%
2024/11/07	25	36.83	45.7	36.63	36.70	-20.7	21,635	-0.10%
2024/11/06	1.6	35.54	1.3	35.57	35.65	0.3	22,146	0.00%
2024/11/05	11	35.59	2	35.40	35.05	9	22,250	0.04%
2024/11/04	6	35.54	8	35.29	35.40	-2	22,591	-0.01%
2024/11/01	24	36.00	40	35.92	36.10	-16	22,637	-0.07%
2024/10/30	5	35.27	17	34.97	34.95	-12	22,608	-0.05%
2024/10/29	6	33.66	3	34.10	33.90	3	23,054	0.01%
2024/10/28	13.1	33.19	6	33.13	33.20	7.1	24,525	0.03%
2024/10/25	16	33.93	16	34.00	33.80	0	25,169	0.00%
2024/10/24	29.1	34.68	3	34.32	34.20	26.1	25,192	0.10%
2024/10/23	26	35.96	43	35.52	35.50	-17	25,179	-0.07%
2024/10/22	9	35.84	1.3	35.72	35.85	7.8	25,209	0.03%
2024/10/21	4	35.69	10	35.70	35.70	-6	25,280	-0.02%
2024/10/18	18	36.73	10.1	36.13	35.25	8	25,319	0.03%
2024/10/17	23	35.84	33	35.85	35.90	-10	25,291	-0.04%
2024/10/16	6.2	34.80	15	34.99	34.85	-8.9	25,315	-0.03%
2024/10/15	34.3	35.45	4	35.43	34.60	30.3	25,356	0.12%
2024/10/14	3	35.25	0	0.00	35.80	3	25,383	0.01%
2024/10/11	37.6	35.34	50	35.19	35.25	-12.4	25,751	-0.05%
2024/10/09	5.1	36.04	44	36.43	35.80	-38.9	27,268	-0.14%
2024/10/08	14.2	36.68	27	36.68	36.70	-12.8	28,547	-0.04%
2024/10/07	5.1	37.55	9	37.38	37.60	-3.9	31,088	-0.01%
2024/10/04	34	36.07	29	35.80	35.90	5	31,498	0.02%
2024/10/01	15.1	37.23	10.3	37.50	37.20	4.8	32,437	0.01%
2024/09/30	2	37.25	35.7	37.30	37.40	-33.7	33,673	-0.10%
2024/09/27	26	37.96	7	38.16	37.70	19	35,797	0.05%
2024/09/26	31.5	38.69	31.1	38.67	38.20	0.4	36,399	0.00%
2024/09/25	104.8	40.14	100	40.30	39.25	4.8	36,922	0.01%	大買/
2024/09/24	74	37.67	53	38.25	38.30	21	36,689	0.06%
2024/09/23	18	37.99	25	37.84	37.65	-7	38,878	-0.02%
2024/09/20	33	38.98	35	38.89	38.60	-2	39,620	-0.01%
2024/09/19	29	38.18	20	37.79	38.80	9	39,913	0.02%
2024/09/18	32	38.83	23	39.00	38.15	9	40,891	0.02%
2024/09/16	57	39.58	21	39.37	39.30	36	41,531	0.09%
2024/09/13	19	39.17	40	39.70	39.45	-21	41,605	-0.05%
2024/09/12	45	38.78	48	38.87	39.00	-3	41,454	-0.01%
2024/09/11	60	38.71	23	38.67	37.85	37	41,394	0.09%
2024/09/10	121	41.10	78.1	40.21	40.20	43	41,163	0.10%	大買/
2024/09/09	49	42.02	83	41.83	42.15	-34	40,875	-0.08%
2024/09/06	47	41.83	18	41.39	41.00	29	40,947	0.07%
2024/09/05	77	42.52	77	42.91	41.70	0	41,549	0.00%
2024/09/04	62	41.25	52	41.69	41.70	10	42,645	0.02%
2024/09/03	97.5	43.33	95	43.01	42.80	2.5	43,035	0.01%
2024/09/02	92	43.27	170	43.19	43.40	-78	42,594	-0.18%	大賣/
2024/08/30	31	41.51	1	41.30	41.05	30	42,055	0.07%
2024/08/29	65	42.41	48	42.03	41.85	17	42,392	0.04%
2024/08/28	51.2	41.90	69	41.47	41.35	-17.8	42,295	-0.04%
2024/08/27	30	41.93	24	42.01	41.95	6	42,583	0.01%
2024/08/26	35	41.84	22.1	41.64	41.85	12.9	43,087	0.03%
2024/08/23	29.2	42.29	24	42.66	42.90	5.2	44,106	0.01%
2024/08/22	122	44.16	76	44.09	43.05	46	44,430	0.10%	大買/
2024/08/21	131	46.49	210	47.11	44.65	-79	44,384	-0.18%	大買/大賣/
2024/08/20	96	44.85	62	44.75	44.10	34	42,454	0.08%
2024/08/19	195	44.95	102	44.80	44.65	93	41,940	0.22%	大買/大賣/
2024/08/16	77.2	42.62	227.7	43.43	44.55	-150.5	41,590	-0.36%	大賣/鉅額交易
2024/08/15	59	40.53	89	40.73	40.50	-30	40,794	-0.07%
2024/08/14	25	40.13	12	40.05	39.75	13	40,402	0.03%
2024/08/13	21	39.08	36	39.12	39.35	-15	40,755	-0.04%
2024/08/12	76	38.50	86	38.94	37.95	-10	41,011	-0.02%
2024/08/09	89	40.70	86	40.04	39.00	3	41,600	0.01%
2024/08/08	104	37.86	30	37.81	38.05	74	41,311	0.18%	大買/
2024/08/07	110	34.92	121	36.14	36.15	-11	40,947	-0.03%	大買/大賣/
2024/08/06	25	32.76	6	32.87	32.90	19	40,812	0.05%
2024/08/05	30	36.29	90	36.20	36.15	-60	40,568	-0.15%
2024/08/02	28	40.64	34	40.60	40.15	-6	40,455	-0.01%
2024/08/01	108	42.02	118	41.89	42.00	-10	40,252	-0.02%	大買/大賣/
2024/07/31	131	43.25	120	42.98	41.45	11	39,568	0.03%	大買/大賣/
2024/07/30	130	39.25	132.3	41.10	42.35	-2.3	38,019	-0.01%	大買/大賣/
2024/07/29	25.2	39.38	9	38.71	38.50	16.2	37,311	0.04%
2024/07/26	10.1	40.73	10	39.67	40.90	0.1	37,234	0.00%
2024/07/23	7	40.05	7	39.66	40.50	0	37,200	0.00%
2024/07/22	15	38.00	13.1	38.26	37.25	1.9	37,128	0.01%
2024/07/19	19	41.21	2	41.10	40.45	17	36,987	0.05%
2024/07/18	27.4	41.88	5	42.34	41.35	22.4	36,926	0.06%
2024/07/17	5	42.70	2	42.95	43.05	3	36,837	0.01%
2024/07/16	14	42.96	2	42.48	42.60	12	36,730	0.03%
2024/07/15	9.1	43.18	35.1	43.37	43.30	-26	36,647	-0.07%
2024/07/12	40.4	43.35	11	43.97	42.00	29.4	36,529	0.08%
2024/07/11	105	43.73	107	44.82	46.45	-2	36,100	-0.01%	大買/大賣/
2024/07/10	98	41.63	98	42.13	42.25	0	34,458	0.00%
2024/07/09	163	42.18	127	42.37	39.75	36	33,125	0.11%	大買/大賣/
2024/07/08	15	42.60	43.1	42.95	43.10	-28.1	30,526	-0.09%
2024/07/05	94	37.95	140.2	38.48	39.20	-46.2	30,004	-0.15%	大賣/
2024/07/04	107.1	36.18	49	36.17	35.65	58.1	28,929	0.20%	大買/
2024/07/03	136	36.42	96	36.03	36.10	40	27,644	0.14%	大買/
2024/07/02	25	32.98	17.1	33.76	34.45	7.9	25,453	0.03%
2024/07/01	63	30.27	34.1	30.29	31.35	28.9	24,734	0.12%
2024/06/28	47.1	28.57	66.2	28.74	28.50	-19.1	24,028	-0.08%
2024/06/27	262	28.94	116	29.14	28.40	146	23,481	0.62%	大買/大賣/鉅額交易
2024/06/26	78	26.88	97.3	27.89	28.80	-19.3	21,166	-0.09%
2024/06/25	59	26.11	113	26.30	26.20	-54	20,330	-0.27%	大賣/
2024/06/24	170	27.06	94	27.11	26.20	76	19,904	0.38%	大買/
2024/06/21	32	26.53	137.1	27.33	27.80	-105.1	18,757	-0.56%	大賣/鉅額交易
2024/06/20	7	25.50	4	25.54	25.30	3	18,013	0.02%
2024/06/19	34	24.80	86	24.58	24.50	-52	17,823	-0.29%
2024/06/18	86	25.09	88	25.18	24.95	-2	17,672	-0.01%
2024/06/17	77	25.38	6.3	25.65	25.20	70.7	17,533	0.40%
2024/06/14	21	25.79	13	25.85	25.70	8	17,346	0.05%
2024/06/13	116	26.26	129	26.16	26.25	-13	17,079	-0.08%	大買/大賣/
2024/06/12	195.3	27.19	182	26.65	26.15	13.3	16,651	0.08%	大買/大賣/
2024/06/11	110.3	26.61	86	26.84	26.55	24.3	15,894	0.15%	大買/
2024/06/07	34	25.58	22.2	25.82	25.90	11.8	14,360	0.08%
2024/06/06	140.6	24.10	176	24.11	23.55	-35.4	13,670	-0.26%	大買/大賣/
2024/06/05	107	24.44	100	24.57	24.10	7	13,428	0.05%	大買/
2024/06/04	83	24.70	41	24.67	24.60	42	13,256	0.32%
2024/06/03	51.5	24.96	113	24.93	25.35	-61.5	12,895	-0.48%	大賣/
2024/05/31	72	24.48	25	24.78	24.35	47	12,579	0.37%
2024/05/30	90.1	25.06	91.1	24.82	24.30	-1	12,203	-0.01%
2024/05/29	96.1	25.72	107	25.44	25.05	-10.9	11,569	-0.09%	大賣/
2024/05/28	32	23.30	32	23.61	24.40	0	10,164	0.00%
2024/05/27	98.1	22.42	116.6	22.44	22.20	-18.5	9,358	-0.20%	大賣/
2024/05/24	175	20.98	185.1	21.60	21.75	-10.1	8,430	-0.12%	大買/大賣/
2024/05/23	74	19.91	6	19.87	19.80	68	7,972	0.85%
2024/05/22	72.1	20.94	63.2	20.52	20.35	8.9	8,123	0.11%
2024/05/21	53	19.79	96	19.53	21.05	-43	7,239	-0.59%
2024/05/20	62.2	19.36	14	19.31	19.15	48.2	7,972	0.60%
2024/05/17	12	19.50	51	19.53	19.35	-39	8,416	-0.46%
2024/05/16	70	19.05	90.1	18.99	19.00	-20.1	8,085	-0.25%
2024/05/15	104	18.41	96	17.57	19.05	8	7,778	0.10%	大買/
2024/05/14	113	16.97	102	16.93	17.40	11	6,976	0.16%	大買/大賣/
2024/05/13	51	16.02	110	16.25	16.95	-59	6,784	-0.87%	大賣/
2024/05/10	8	15.32	15	15.45	15.45	-7	6,669	-0.10%
2024/05/09	89	15.69	0	0.00	15.60	89	6,710	1.33%
2024/05/08	80	14.92	80	14.95	14.85	0	6,552	0.00%
2024/05/07	10	15.00	10	14.60	14.60	0	6,574	0.00%
2024/04/30	1	14.75	0	0.00	14.60	1	7,589	0.01%
2024/04/16	3	14.27	2	14.25	14.25	1	7,605	0.01%
2024/04/12	0	0.00	2	15.20	15.20	-2	7,679	-0.03%
2024/04/11	0	15.40	0	0.00	15.25	0	7,726	0.00%
2024/04/10	0	15.50	1	15.50	15.45	-1	7,753	-0.01%
2024/04/09	0	15.25	0	0.00	15.20	0	7,751	0.00%
2024/04/08	0	0.00	20	15.10	15.25	-20	7,814	-0.26%
2024/04/03	4	15.10	2	15.10	15.10	2	7,819	0.03%
2024/04/02	0	15.30	0	0.00	15.25	0	7,829	0.00%
2024/04/01	0	15.45	0	0.00	15.45	0	7,854	0.00%
2024/03/29	0	0.00	8	15.26	15.25	-8	7,943	-0.10%
2024/03/28	3	15.20	0	0.00	15.15	3	8,060	0.04%
2024/03/27	0	15.33	0	0.00	15.30	0	8,081	0.00%
2024/03/25	0	15.50	0	0.00	15.45	0	8,258	0.00%
2024/03/21	80	15.08	30	15.05	15.10	50	8,610	0.58%
2024/03/20	20	15.06	25	14.97	14.95	-5	8,683	-0.06%
2024/03/18	1	15.20	0	0.00	15.30	1	8,965	0.01%
2024/03/15	0	0.00	16	15.38	15.20	-16	8,955	-0.18%
2024/03/14	1	15.60	0	0.00	15.60	1	8,945	0.01%
2024/03/13	20	16.31	17	16.06	15.85	3	8,933	0.03%
2024/03/12	5	16.55	4	16.49	16.50	1	8,888	0.01%
2024/03/11	0	16.43	5	16.40	16.40	-5	8,891	-0.06%
2024/03/08	5	16.30	6	16.45	16.25	-1	8,909	-0.01%
2024/03/07	2	17.43	2	17.80	16.85	0	8,900	0.00%
2024/03/06	8	17.77	14	17.78	17.75	-6	8,785	-0.07%
2024/03/05	24	17.82	29	17.71	17.85	-5	8,809	-0.06%
2024/03/04	47	18.33	37	18.54	18.15	10	9,005	0.11%
2024/03/01	2	17.85	0	0.00	17.90	2	8,904	0.02%
2024/02/29	4	18.28	7	18.26	18.25	-3	8,866	-0.03%
2024/02/27	15	18.30	2	18.33	18.20	13	8,961	0.15%
2024/02/26	18	18.79	38	18.96	18.80	-20	8,941	-0.22%
2024/02/23	54	19.05	49	19.08	18.50	5	9,062	0.06%
2024/02/22	23.1	19.23	9	19.30	19.10	14.1	8,864	0.16%
2024/02/21	93	19.57	97.3	19.39	19.25	-4.3	8,536	-0.05%
2024/02/20	34.3	18.76	27	19.19	19.90	7.3	7,302	0.10%
2024/02/19	45	18.06	0	0.00	18.10	45	6,607	0.68%
2024/02/16	5	17.45	20	17.41	17.40	-15	6,285	-0.24%
2024/02/05	15	16.40	15	16.55	16.50	0	5,857	0.00%
2024/02/02	3	16.75	4	16.39	16.85	-1	5,792	-0.02%
2024/02/01	0	0.00	6	16.38	16.60	-6	5,570	-0.11%
2024/01/30	0	0.00	3	16.20	16.30	-3	5,467	-0.05%
2024/01/29	1	16.90	20	16.88	16.55	-19	5,411	-0.35%
2024/01/25	13	16.90	66	16.86	16.45	-53	5,123	-1.03%
2024/01/24	29	16.71	32	16.77	16.55	-3	4,771	-0.06%
2024/01/23	4	15.90	2	15.93	15.80	2	4,333	0.05%
2024/01/15	0	0.00	1	15.60	15.55	-1	4,244	-0.02%
2024/01/10	0	0.00	1	15.30	15.30	-1	4,217	-0.02%
2024/01/09	2	15.68	1	15.55	15.50	1	4,202	0.02%
2024/01/08	0	0.00	8	16.11	16.10	-8	4,124	-0.19%
2024/01/05	2	16.25	0	0.00	16.20	2	4,068	0.05%
2024/01/03	1	16.40	0	0.00	16.30	1	3,996	0.03%
2024/01/02	1	16.40	6	16.44	16.35	-5	3,970	-0.13%
2023/12/29	0	0.00	3	16.00	16.05	-3	3,897	-0.08%
2023/12/28	1	16.00	0	0.00	16.00	1	3,889	0.03%
2023/12/27	7	16.31	0	0.00	16.10	7	3,877	0.18%
2023/12/26	0	0.00	16	16.27	16.35	-16	3,844	-0.42%
2023/12/25	45	16.42	30	16.36	16.35	15	3,753	0.40%
2023/12/22	0	0.00	6	16.25	16.10	-6	3,607	-0.17%
2023/12/21	0	0.00	12	16.05	16.00	-12	3,578	-0.34%
2023/12/20	11	16.32	1	16.65	16.40	10	3,527	0.28%
2023/12/19	2	15.83	22	15.89	15.80	-20	3,366	-0.59%
2023/12/18	91	16.75	85	16.70	16.20	6	3,315	0.18%
2023/12/15	15	16.15	32	16.05	16.15	-17	2,985	-0.57%
2023/12/14	2	15.88	8	15.80	15.65	-6	2,900	-0.21%
2023/12/13	19	16.16	6	16.07	16.10	13	2,837	0.46%
2023/12/12	1	15.50	0	0.00	15.50	1	2,605	0.04%
2023/12/11	1	15.65	2	15.60	15.60	-1	2,608	-0.04%
2023/12/07	1	15.95	1	16.25	15.90	0	2,636	0.00%
2023/12/06	0	0.00	1	16.10	16.00	-1	2,637	-0.04%
2023/12/05	1	16.00	9	16.04	16.10	-8	2,617	-0.31%
2023/12/04	0	0.00	2	16.18	16.05	-2	2,561	-0.08%
2023/12/01	0	0.00	4.1	15.85	15.90	-4.1	2,479	-0.17%
2023/11/30	34	15.85	41	15.80	15.80	-7	2,451	-0.29%
2023/11/29	29	15.69	8	15.74	16.10	21	2,382	0.88%
2023/11/28	20	15.15	3.1	14.98	15.10	16.9	2,072	0.82%
2023/11/27	1	14.90	0	0.00	15.00	1	2,028	0.05%
2023/11/24	1.1	15.35	10	15.40	15.35	-8.9	1,987	-0.45%
2023/11/22	16.1	16.07	10	15.96	15.80	6.1	1,624	0.38%
2023/11/21	20	15.90	12	15.66	16.05	8	1,369	0.58%
2023/11/20	0	0.00	10	14.70	14.60	-10	1,063	-0.94%
2023/11/17	5	14.30	1	14.30	14.25	4	1,009	0.40%
2023/11/16	0	0.00	1	13.65	13.65	-1	952	-0.11%
2023/11/15	2	13.45	5	13.53	13.50	-3	962	-0.31%
2023/11/14	8	13.23	1	13.25	13.20	7	952	0.74%
2023/11/13	1	12.95	0	0.00	13.05	1	966	0.10%
2023/11/10	2	13.25	0	0.00	13.20	2	947	0.21%
2023/11/07	0	0.00	2	13.60	13.55	-2	991	-0.20%
2023/10/23	2	13.45	1	13.60	13.45	1	1,437	0.07%
2023/10/11	3	13.70	0	0.00	13.55	3	1,780	0.17%
2023/09/21	10	13.98	0	0.00	14.00	10	2,313	0.43%
2023/09/19	4	14.40	0	0.00	14.50	4	2,348	0.17%
2023/09/18	0	0.00	1	14.40	14.40	-1	2,380	-0.04%
2023/09/13	3	14.33	0	0.00	14.35	3	2,372	0.13%
2023/09/11	0	0.00	10	15.50	15.45	-10	2,338	-0.43%
2023/09/07	2	15.70	0	0.00	15.60	2	2,327	0.09%
2023/09/04	0	0.00	1	15.95	15.95	-1	2,399	-0.04%
2023/08/28	1	15.70	10	15.85	15.70	-9	2,925	-0.31%
2023/08/21	0	0.00	3	15.50	15.50	-3	2,963	-0.10%
2023/08/18	10	15.30	0	0.00	15.30	10	2,957	0.34%
2023/08/14	1	14.70	0	0.00	14.65	1	2,970	0.03%
2023/08/10	0	0.00	3	15.33	15.25	-3	2,943	-0.10%
2023/08/09	4	15.90	0	0.00	15.90	4	2,895	0.14%
2023/08/02	0	0.00	2	16.40	16.30	-2	2,923	-0.07%
2023/08/01	5	16.93	3	16.70	16.65	2	2,892	0.07%
2023/07/31	3	17.00	3	16.85	16.65	0	2,855	0.00%
2023/07/26	0	0.00	4	15.95	15.95	-4	2,758	-0.15%
2023/07/24	5	15.95	2	15.95	15.95	3	2,763	0.11%
2023/07/21	15	16.20	0	0.00	16.10	15	2,745	0.55%
2023/07/19	0	0.00	10	16.60	16.30	-10	2,787	-0.36%
2023/07/17	11	16.55	0	0.00	16.80	11	2,918	0.38%
2023/07/14	11	16.45	2	16.38	16.40	9	3,090	0.29%
2023/07/12	0	0.00	5	16.10	16.00	-5	3,158	-0.16%
2023/07/10	3	16.45	0	0.00	16.40	3	3,194	0.09%
2023/07/07	20	16.48	24	16.50	16.55	-4	3,149	-0.13%
2023/07/06	10	16.45	0	0.00	16.25	10	3,083	0.32%
2023/07/05	10	16.46	3	16.50	16.25	7	3,069	0.23%
2023/07/04	1	16.30	1	16.35	16.40	0	3,029	0.00%
2023/07/03	5	16.30	1	16.10	16.20	4	2,994	0.13%
2023/06/29	0	0.00	4	15.85	15.85	-4	3,025	-0.13%
2023/06/27	8	15.58	1	15.60	15.35	7	3,317	0.21%
2023/06/26	6	15.84	9	16.12	15.75	-3	3,593	-0.08%
2023/06/19	0	0.00	2	16.08	16.05	-2	3,912	-0.05%
2023/06/16	10	15.95	0	0.00	15.95	10	3,951	0.25%
2023/06/15	20	15.95	0	0.00	16.00	20	3,961	0.50%
2023/06/14	6	15.94	2	16.00	15.90	4	3,971	0.10%
2023/06/13	0	0.00	21	15.96	15.95	-21	3,984	-0.53%
2023/06/12	1	15.95	10	16.00	16.15	-9	3,981	-0.23%
2023/06/08	18	16.29	0	0.00	16.05	18	3,967	0.45%
2023/06/06	15	16.56	0	0.00	16.50	15	4,048	0.37%
2023/06/05	2	16.13	0	0.00	16.15	2	3,956	0.05%
2023/06/02	10	16.01	2	16.35	16.35	8	3,966	0.20%
2023/05/31	0	0.00	2	15.45	15.45	-2	3,839	-0.05%
2023/05/30	10	15.30	1	15.35	15.30	9	3,831	0.23%
2023/05/29	3	15.30	0	0.00	15.25	3	3,832	0.08%
2023/05/25	2	15.20	0	0.00	15.15	2	3,837	0.05%
2023/05/11	10	15.00	0	0.00	14.85	10	3,988	0.25%
2023/05/10	2	15.35	0	0.00	15.40	2	3,963	0.05%
2023/05/09	1	15.50	0	0.00	15.45	1	3,963	0.03%
2023/05/05	2	15.75	0	0.00	15.75	2	3,974	0.05%
2023/05/04	1	15.85	0	0.00	15.85	1	3,993	0.03%
2023/04/28	0	0.00	1	16.05	16.10	-1	4,026	-0.02%
2023/04/25	2	15.88	0	0.00	15.80	2	4,030	0.05%
2023/04/21	5	16.47	1	16.25	16.20	4	4,002	0.10%
2023/04/20	4	16.94	0	0.00	16.80	4	3,926	0.10%
2023/04/19	6	17.47	10	17.26	17.35	-4	3,819	-0.10%
2023/04/18	1	16.80	10	16.80	16.80	-9	3,582	-0.25%
2023/04/17	0	0.00	6	16.97	17.05	-6	3,603	-0.17%
2023/04/14	0	0.00	19	16.76	16.75	-19	3,692	-0.51%
2023/04/12	3	16.65	6	16.70	16.70	-3	3,646	-0.08%
2023/04/11	3	16.68	0	0.00	16.60	3	3,620	0.08%
2023/04/10	4	16.80	1	16.95	16.95	3	3,609	0.08%
2023/04/07	5	16.95	0	0.00	16.80	5	3,613	0.14%
2023/04/06	7	16.81	5	16.80	16.85	2	3,602	0.06%
2023/03/31	6	16.71	21	16.76	16.75	-15	3,601	-0.42%
2023/03/30	4	16.89	2	16.78	16.70	2	3,593	0.06%
2023/03/29	1	17.15	8	16.83	16.75	-7	3,555	-0.20%
2023/03/28	14	17.17	42	17.28	17.10	-28	3,553	-0.79%
2023/03/27	44	17.54	7	17.25	17.50	37	3,387	1.09%
2023/03/24	4	16.90	3	16.92	16.75	1	3,151	0.03%
2023/03/23	2	16.80	0	0.00	16.80	2	3,174	0.06%
2023/03/22	1	16.80	2	16.68	16.75	-1	3,112	-0.03%
2023/03/20	0	0.00	2	16.18	16.30	-2	2,964	-0.07%
2023/03/17	0	0.00	1	16.05	16.00	-1	3,067	-0.03%
2023/03/16	1	15.75	0	0.00	15.60	1	3,160	0.03%
2023/03/15	0	0.00	1	16.05	15.95	-1	3,247	-0.03%
2023/03/13	1	15.80	1	16.15	16.15	0	3,422	0.00%
2023/03/10	0	16.25	5	16.40	16.20	-5	3,548	-0.14%
2023/03/09	3	16.52	0	0.00	16.25	3	3,776	0.08%
2023/03/08	0	0.00	14	16.54	16.65	-14	4,324	-0.32%
2023/03/07	1	16.25	1	16.25	16.25	0	4,887	0.00%
2023/03/06	8	16.18	5	16.27	16.15	3	4,887	0.06%
2023/03/03	0	0.00	1	15.70	15.70	-1	4,873	-0.02%
2023/03/01	4	15.45	0	0.00	15.40	4	4,939	0.08%
2023/02/24	9	15.63	0	0.00	15.50	9	4,992	0.18%
2023/02/23	7	15.71	3	15.75	15.75	4	5,145	0.08%
2023/02/22	1	15.50	13	15.59	15.60	-12	5,389	-0.22%
2023/02/21	3	15.75	2	15.80	15.80	1	5,679	0.02%
2023/02/20	0	15.70	2	15.70	15.75	-2	5,705	-0.04%
2023/02/17	0	15.70	3	15.55	15.60	-3	5,784	-0.05%
2023/02/15	2	15.40	0	0.00	15.45	2	5,941	0.03%
2023/02/10	12	15.58	0	0.00	15.35	12	6,392	0.19%
2023/02/08	1	16.15	0	0.00	16.00	1	6,734	0.01%
2023/02/07	0	0.00	1	16.15	16.10	-1	6,854	-0.01%
2023/02/06	3	16.08	10	16.20	16.10	-7	6,981	-0.10%
2023/02/03	2	16.08	1	15.95	15.95	1	7,028	0.01%
2023/01/17	0	15.65	0	0.00	15.45	0	7,308	0.00%
2023/01/16	0	16.00	0	0.00	15.40	0	7,369	0.00%
2023/01/13	2	15.65	2	15.65	15.55	0	7,451	0.00%
2023/01/12	0	0.00	2	15.75	15.75	-2	7,535	-0.03%
2023/01/11	0	0.00	1	16.05	16.00	-1	7,635	-0.01%
2023/01/09	1	16.15	0	0.00	16.10	1	7,821	0.01%
2023/01/06	10	16.00	1	16.05	16.00	9	7,981	0.11%
2023/01/05	0	0.00	5	16.10	16.05	-5	8,148	-0.06%
2023/01/04	6	16.40	6	16.27	16.30	0	8,235	0.00%
2023/01/03	2	15.43	5	15.54	15.65	-3	8,271	-0.04%
2022/12/30	2	15.15	0	0.00	15.10	2	8,852	0.02%
2022/12/28	2	15.35	0	0.00	15.15	2	9,263	0.02%
2022/12/22	2	15.85	0	0.00	15.80	2	9,861	0.02%
2022/12/20	11	15.87	27	15.73	15.55	-16	10,190	-0.16%
2022/12/19	9	16.39	4	16.23	16.15	5	10,351	0.05%
2022/12/16	34	16.98	25	17.00	16.80	9	10,475	0.09%
2022/12/15	0	0.00	2	17.40	17.30	-2	10,510	-0.02%
2022/12/13	4	16.98	1	16.80	16.80	3	10,663	0.03%
2022/12/12	2	17.05	2	17.00	17.10	0	10,803	0.00%
2022/12/09	6	17.18	14	17.05	17.00	-8	10,989	-0.07%
2022/12/08	19	17.56	11	17.48	17.55	8	11,410	0.07%
2022/12/07	7	17.29	2	17.25	17.00	5	11,527	0.04%
2022/12/06	7	17.41	2	17.48	17.35	5	11,945	0.04%
2022/12/05	1	17.60	2	17.48	17.50	-1	12,389	-0.01%
2022/12/02	0	0.00	5	17.65	17.55	-5	13,007	-0.04%
2022/12/01	29	17.84	32	17.50	17.90	-3	13,147	-0.02%
2022/11/30	37	17.85	58	17.89	17.60	-21	13,210	-0.16%
2022/11/29	54	17.53	73	17.22	17.95	-19	12,869	-0.15%
2022/11/28	0	0.00	2	16.30	16.35	-2	12,477	-0.02%
2022/11/25	5	16.36	4.2	16.50	16.10	0.8	12,727	0.01%
2022/11/24	1	16.20	0	0.00	16.25	1	13,019	0.01%
2022/11/23	3	16.38	12	16.33	16.25	-9	13,628	-0.07%
2022/11/22	15	16.46	5	16.43	16.35	10	13,984	0.07%
2022/11/21	15	16.89	4.3	16.88	16.65	10.7	14,630	0.07%
2022/11/18	4	16.66	4	16.71	16.80	0	15,292	0.00%
2022/11/17	1	16.40	26	16.36	16.75	-25	15,498	-0.16%
2022/11/16	1	15.65	0	0.00	15.60	1	15,730	0.01%
2022/11/15	7.2	15.88	0	0.00	15.95	7.2	16,431	0.04%
2022/11/14	13	15.85	2	15.95	16.00	11	17,786	0.06%
2022/11/11	34	15.93	6	16.23	15.80	28	18,823	0.15%
2022/11/10	6.1	16.30	0	0.00	16.15	6.1	19,485	0.03%
2022/11/09	37	17.00	7	17.19	17.00	30	19,980	0.15%
2022/11/08	6	17.03	39	16.98	16.90	-33	20,843	-0.16%
2022/11/07	12	16.98	10.5	17.04	17.05	1.5	21,285	0.01%
2022/11/04	35	16.10	5	16.34	16.65	30	22,150	0.14%
2022/11/03	1	16.00	2	16.10	16.10	-1	23,414	0.00%
2022/11/02	8	15.82	9	15.70	15.85	-1	25,039	0.00%
2022/11/01	1	15.35	6	15.31	15.35	-5	25,210	-0.02%
2022/10/31	2	15.08	24	15.06	14.95	-22	25,196	-0.09%
2022/10/28	41	14.76	20	14.80	14.60	21	25,128	0.08%
2022/10/27	0	0.00	2	15.25	15.30	-2	25,078	-0.01%
2022/10/26	2	15.00	51	15.16	14.85	-49	25,086	-0.20%
2022/10/25	2	15.45	1	15.50	15.30	1	25,067	0.00%
2022/10/24	2	15.65	13	15.93	15.55	-11	25,105	-0.04%
2022/10/21	3	15.38	0	0.00	15.35	3	25,090	0.01%
2022/10/20	12	15.83	6	15.83	15.85	6	25,102	0.02%
2022/10/19	7	16.64	4	16.64	16.05	3	25,048	0.01%
2022/10/18	4	16.50	41	16.38	16.45	-37	24,966	-0.15%
2022/10/14	8	16.25	9	16.09	16.40	-1	24,863	0.00%
2022/10/13	7	15.83	1	15.45	15.20	6	24,787	0.02%
2022/10/12	2	16.15	24	16.38	16.40	-22	24,939	-0.09%
2022/10/11	3	16.33	5	16.50	16.10	-2	24,905	-0.01%
2022/10/07	63	17.34	48	17.63	17.20	15	24,752	0.06%
2022/10/06	30	16.80	1	17.20	16.95	29	24,190	0.12%
2022/10/05	18	17.01	1	16.80	16.80	17	24,097	0.07%
2022/10/04	31	17.19	11	16.78	17.15	20	23,861	0.08%
2022/10/03	22	16.25	36	16.20	16.20	-14	23,815	-0.06%
2022/09/30	42	16.00	7	15.70	16.15	35	23,964	0.15%
2022/09/29	3	16.22	8	16.17	16.10	-5	23,986	-0.02%
2022/09/28	1	15.80	3	16.15	15.40	-2	23,831	-0.01%
2022/09/27	6	16.68	4	16.78	16.90	2	23,639	0.01%
2022/09/26	3	16.30	1	16.15	16.15	2	23,512	0.01%
2022/09/23	5	17.45	12	17.33	17.25	-7	23,324	-0.03%
2022/09/21	3	18.02	5	17.95	17.85	-2	23,118	-0.01%
2022/09/20	14	18.10	22	17.98	18.10	-8	23,215	-0.03%
2022/09/19	2	17.60	0	0.00	17.70	2	23,103	0.01%
2022/09/16	3	17.88	2	18.25	17.90	1	23,017	0.00%
2022/09/15	36	18.62	19	18.57	18.40	17	22,802	0.07%
2022/09/14	8	17.78	6	17.84	18.15	2	22,253	0.01%
2022/09/13	23.2	18.70	27	18.81	18.35	-3.8	22,022	-0.02%
2022/09/12	43	18.35	64	18.39	18.80	-21	21,506	-0.10%
2022/09/08	51	18.24	40	17.96	18.20	11	20,967	0.05%
2022/09/07	1	17.25	1	17.35	17.10	0	20,325	0.00%
2022/09/06	33	18.05	253	17.67	17.30	-220	20,042	-1.10%	大賣/鉅額交易
2022/09/05	13	18.10	0	0.00	17.90	13	19,708	0.07%
2022/09/02	3	18.33	9	18.36	18.35	-6	19,414	-0.03%
2022/09/01	7	18.51	37	18.82	18.35	-30	19,175	-0.16%
2022/08/31	15	18.94	64	18.94	18.75	-49	18,890	-0.26%
2022/08/30	11	18.66	15	18.72	18.80	-4	18,502	-0.02%
2022/08/29	13	18.01	16	18.15	17.90	-3	17,902	-0.02%
2022/08/26	36	18.88	9	18.87	18.75	27	17,497	0.15%
2022/08/25	112	18.63	133	18.74	19.00	-21	16,787	-0.13%	大買/大賣/
2022/08/24	23	18.10	11	18.09	18.05	12	15,958	0.08%
2022/08/23	27	18.30	17	18.46	18.10	10	15,485	0.06%
2022/08/22	90	18.78	30	18.86	18.35	60	14,939	0.40%
2022/08/19	48	18.12	45	18.30	19.20	3	14,198	0.02%
2022/08/18	35	18.09	61	18.36	17.90	-26	12,847	-0.20%
2022/08/17	27	17.44	50	17.69	18.00	-23	11,773	-0.20%
2022/08/16	102	17.19	114	17.38	17.40	-12	11,146	-0.11%	大買/大賣/
2022/08/15	75	17.40	44	17.14	17.25	31	10,571	0.29%
2022/08/12	10	16.64	61	16.32	16.80	-51	9,597	-0.53%
2022/08/11	20	16.66	29	16.61	16.60	-9	8,985	-0.10%
2022/08/10	66	16.04	79	16.15	16.20	-13	7,872	-0.17%
2022/08/09	202	14.84	105	14.84	15.25	97	6,468	1.50%	大買/大賣/
2022/08/08	11	14.27	25	14.02	14.45	-14	4,750	-0.29%
2022/08/05	14	13.08	14	13.13	13.15	0	4,426	0.00%
2022/08/04	7	12.55	7	12.65	12.65	0	4,361	0.00%
2022/08/03	1	12.70	0	0.00	12.60	1	4,325	0.02%
2022/08/02	2	12.95	1	12.85	12.90	1	4,278	0.02%
2022/08/01	6	13.35	4	13.35	13.35	2	4,208	0.05%
2022/07/29	1	13.15	1	13.50	13.30	0	4,113	0.00%
2022/07/28	14	13.31	29	13.26	13.15	-15	4,013	-0.37%
2022/07/27	31	13.24	7	13.23	13.30	24	3,945	0.61%
2022/07/26	1	12.85	0	0.00	12.70	1	3,834	0.03%
2022/07/25	4	13.15	5	13.28	13.20	-1	3,785	-0.03%
2022/07/22	5	13.02	5	13.13	12.95	0	3,740	0.00%
2022/07/21	1	12.90	3	12.90	12.90	-2	3,670	-0.05%
2022/07/20	0	0.00	5	13.40	13.15	-5	3,613	-0.14%
2022/07/19	4	13.51	1	13.15	13.45	3	3,505	0.09%
2022/07/18	5	13.25	0	0.00	13.00	5	3,156	0.16%
2022/07/15	0	0.00	11	12.90	12.85	-11	3,026	-0.36%
2022/07/14	4	12.73	1	12.60	13.00	3	2,974	0.10%
2022/07/13	2	12.60	1	12.95	12.55	1	2,915	0.03%
2022/07/12	2	12.57	10	12.35	12.55	-8	2,860	-0.28%
2022/07/11	14	13.18	2	13.40	12.85	12	2,805	0.43%
2022/07/08	3	12.75	1	13.15	12.75	2	2,562	0.08%
2022/07/07	0	0.00	2	12.70	12.70	-2	2,323	-0.09%
2022/06/29	1	12.40	12	12.45	12.60	-11	1,985	-0.55%
2022/06/28	15	12.87	2	12.65	12.60	13	1,929	0.67%
2022/06/27	35	12.25	0	0.00	12.35	35	1,697	2.06%
2022/06/24	2	12.15	2	12.00	12.00	0	1,656	0.00%
2022/06/16	145	12.35	2	12.30	12.05	143	1,540	9.28%	大買/鉅額交易
2022/06/15	2	11.85	0	0.00	12.00	2	1,476	0.14%
2022/06/13	0	0.00	3	11.75	11.75	-3	1,475	-0.20%
2022/06/10	1	11.95	130	11.94	11.90	-129	1,492	-8.64%	大賣/鉅額交易
2022/06/09	0	0.00	1	11.85	11.90	-1	1,474	-0.07%
2022/06/08	60	11.94	0	0.00	11.95	60	1,458	4.11%
2022/06/07	10	11.80	0	0.00	11.75	10	1,441	0.69%
2022/06/01	0	0.00	1	11.60	11.50	-1	1,447	-0.07%
2022/05/24	2	12.28	5	11.75	11.50	-3	1,411	-0.21%
2022/05/23	3	11.78	6	11.57	11.80	-3	1,234	-0.24%
2022/05/20	0	0.00	1	11.35	11.40	-1	1,148	-0.09%
2022/05/18	0	0.00	1	11.40	11.35	-1	1,189	-0.08%
2022/05/17	0	0.00	3	11.35	11.40	-3	1,201	-0.25%
2022/05/16	5	11.20	0	0.00	11.25	5	1,208	0.41%
2022/05/05	0	0.00	1	11.10	11.10	-1	1,672	-0.06%
2022/04/28	0	0.00	10	10.80	10.75	-10	2,268	-0.44%
2022/04/19	1	11.35	0	0.00	11.25	1	2,809	0.04%
2022/04/15	10	11.00	0	0.00	11.10	10	2,908	0.34%
2022/04/08	0	0.00	1	11.60	11.65	-1	3,524	-0.03%
2022/03/30	10	12.50	0	0.00	12.50	10	4,611	0.22%
2022/03/25	1	12.45	0	0.00	12.50	1	4,991	0.02%
2022/03/24	0	12.25	0	0.00	12.35	0	5,077	0.00%
2022/03/23	1	12.40	0	0.00	12.30	1	5,268	0.02%
2022/03/17	1	11.95	0	0.00	12.00	1	6,764	0.01%
2022/03/10	0	12.77	0	0.00	12.60	0	6,850	0.00%
2022/03/08	1	11.90	0	0.00	12.00	1	6,836	0.01%
2022/03/07	2	12.33	0	0.00	12.30	2	6,800	0.03%
2022/03/04	10	12.85	0	0.00	12.80	10	6,825	0.15%
2022/03/03	10	13.10	0	0.00	13.10	10	6,816	0.15%
2022/03/02	10	13.10	0	0.00	13.10	10	6,821	0.15%
2022/03/01	0	0.00	2	13.28	13.20	-2	6,807	-0.03%
2022/02/25	0	0.00	2	12.75	12.70	-2	6,775	-0.03%
2022/02/24	2	12.85	19	12.95	12.65	-17	6,763	-0.25%
2022/02/23	0	0.00	16	13.12	13.15	-16	6,711	-0.24%
2022/02/22	5	13.10	0	0.00	13.10	5	6,704	0.07%
2022/02/18	0	0.00	6	13.45	13.65	-6	6,681	-0.09%
2022/02/15	5	13.45	0	0.00	13.35	5	6,651	0.08%
2022/02/14	30	13.73	8	13.76	13.55	22	6,610	0.33%
2022/02/11	34	14.26	0	0.00	14.15	34	6,529	0.52%
2022/02/10	14	14.44	4	14.75	14.30	10	6,467	0.15%
2022/02/09	0	0.00	52	14.63	14.55	-52	6,404	-0.81%
2022/02/07	0	0.00	3	14.00	14.30	-3	6,246	-0.05%
2022/01/26	11	13.65	7	13.75	13.70	4	6,157	0.06%
2022/01/25	1	14.05	10	13.90	13.75	-9	6,088	-0.15%
2022/01/24	27	14.10	13	13.98	14.50	14	5,912	0.24%
2022/01/21	1	13.95	3	14.13	14.05	-2	5,694	-0.04%
2022/01/14	5	12.73	2	12.80	12.75	3	5,446	0.06%
2022/01/13	2	13.65	0	0.00	13.25	2	5,385	0.04%
2022/01/12	21	13.97	15	13.83	13.65	6	5,339	0.11%
2022/01/11	0	0.00	2	13.55	13.70	-2	5,124	-0.04%
2022/01/10	2	13.80	0	0.00	13.80	2	5,072	0.04%
2022/01/07	10	13.55	17	13.60	13.45	-7	5,011	-0.14%
2022/01/06	24	13.89	3	14.15	13.95	21	4,919	0.43%
2022/01/05	35	14.27	24	14.20	14.05	11	4,865	0.23%
2022/01/04	27	14.62	9	14.56	14.65	18	4,749	0.38%
2022/01/03	26	14.61	17.3	14.53	14.70	8.7	4,618	0.19%
2021/12/30	10	14.38	0	0.00	14.25	10	4,376	0.23%
2021/12/29	42	14.41	25	14.34	14.20	17	3,917	0.43%
2021/12/28	35	14.26	38	14.08	14.45	-3	3,735	-0.08%
2021/12/27	8	14.30	11	14.13	14.30	-3	3,510	-0.09%
2021/12/24	1	13.05	7.5	13.15	13.05	-6.5	3,305	-0.20%
2021/12/23	2	13.20	3	13.38	13.25	-1	3,245	-0.03%
2021/12/21	5	13.18	7	13.09	13.05	-2	2,971	-0.07%
2021/12/20	1	13.00	1	13.00	12.95	0	2,855	0.00%
2021/12/17	40.1	13.03	31	12.85	12.80	9.1	2,753	0.33%
2021/12/16	47.2	14.05	31	14.24	13.70	16.2	2,544	0.63%
2021/12/15	3	12.35	15	13.16	13.35	-12	1,685	-0.71%
2021/12/14	20	12.79	8	12.83	12.15	12	1,502	0.80%
2021/12/13	2	12.80	4.5	12.13	12.90	-2.5	1,173	-0.21%
2021/12/08	3	11.65	0	0.00	11.65	3	967	0.31%
2021/12/02	0	0.00	1	11.05	11.05	-1	834	-0.12%
2021/11/30	1	11.20	2	11.45	11.05	-1	826	-0.12%
2021/11/29	2	10.30	10	10.60	10.65	-8	773	-1.03%
2021/11/24	0	0.00	1	11.10	11.25	-1	751	-0.13%
2021/11/22	10	11.45	0	0.00	11.30	10	741	1.35%
2021/11/19	1	11.45	1.4	11.36	11.25	-0.4	737	-0.05%
2021/11/18	2	11.40	0	0.00	11.35	2	728	0.27%
2021/11/17	0.1	11.20	0	0.00	11.15	0.1	702	0.01%
2021/11/16	0	0.00	0	11.15	11.40	0	680	0.00%
2021/11/15	0	0.00	21	11.20	11.30	-21	643	-3.27%
2021/11/10	0.3	11.00	0	0.00	10.95	0.3	620	0.05%
2021/11/09	5	10.90	0	0.00	10.95	5	631	0.79%
2021/11/05	1	11.15	0	0.00	11.15	1	635	0.16%
2021/11/04	0	0.00	12	11.24	11.20	-12	644	-1.86%
2021/11/03	1	11.00	0	0.00	10.95	1	645	0.15%
2021/11/02	28	10.93	0	0.00	10.70	28	645	4.34%
2021/11/01	0	0.00	2	10.95	10.85	-2	654	-0.31%
2021/10/27	3	11.05	3	10.98	10.90	0	729	0.00%
2021/09/29	0	0.00	1	10.60	10.60	-1	961	-0.10%
2021/09/28	0	0.00	4	10.40	10.60	-4	958	-0.42%
2021/09/24	1	10.25	0	0.00	10.25	1	967	0.10%
2021/09/13	0	0.00	39	10.17	10.15	-39	1,049	-3.72%
2021/08/26	10	9.78	0	0.00	9.86	10	1,134	0.88%
2021/08/24	0	0.00	2	9.90	9.92	-2	1,167	-0.17%
2021/08/19	10	9.86	10	9.78	9.78	0	1,197	0.00%
2021/08/16	1	9.95	0	0.00	9.99	1	1,223	0.08%
2021/08/13	11	10.05	0	0.00	10.05	11	1,221	0.90%
2021/08/11	8	10.65	0	0.00	10.35	8	1,335	0.60%
2021/08/09	10	10.75	1	10.70	10.70	9	1,409	0.64%
2021/08/05	1	11.30	0	0.00	11.20	1	1,438	0.07%
2021/08/04	3	11.42	0	0.00	11.45	3	1,486	0.20%
2021/07/28	4	10.95	2	10.75	11.20	2	1,494	0.13%
2021/07/26	1	11.35	1	11.40	11.55	0	1,558	0.00%
2021/07/23	0.2	10.90	10	10.95	10.90	-9.8	1,493	-0.66%
2021/07/21	10	10.53	1	10.70	10.50	9	1,645	0.55%
2021/07/20	0.3	11.00	0	0.00	10.70	0.3	1,691	0.02%
2021/07/19	10	11.00	0	0.00	11.05	10	1,703	0.59%
2021/07/16	0	0.00	3	10.80	10.85	-3	1,760	-0.17%
2021/07/13	4	11.03	0	0.00	10.90	4	1,917	0.21%
2021/07/07	5	10.90	0	0.00	10.85	5	2,064	0.24%
2021/07/05	0	0.00	1	11.05	11.05	-1	2,253	-0.04%
2021/07/01	2	10.95	0	0.00	10.90	2	2,556	0.08%
2021/06/24	0	0.00	15	11.10	11.15	-15	2,822	-0.53%
2021/06/23	0	0.00	0	10.65	10.90	0	2,826	0.00%
2021/06/21	15	10.70	0	0.00	10.65	15	2,840	0.53%
2021/06/08	0	0.00	1	11.30	11.20	-1	3,420	-0.03%
2021/06/01	0	0.00	29	11.52	11.65	-29	3,616	-0.80%
2021/05/21	10	10.80	0	0.00	10.85	10	3,653	0.27%
2021/05/18	1	9.80	40	9.91	10.25	-39	3,624	-1.08%
2021/05/17	5	9.74	5	9.45	9.32	0	3,610	0.00%
2021/05/13	4	10.30	3	10.27	10.30	1	3,548	0.03%
2021/05/12	1	10.50	5	10.60	10.60	-4	3,525	-0.11%
2021/05/11	0	0.00	2	11.80	11.65	-2	3,483	-0.06%
2021/05/10	10	12.45	7	12.59	12.45	3	3,450	0.09%
2021/05/06	0	0.00	5	12.60	12.40	-5	3,447	-0.15%
2021/05/04	8	12.99	10	12.40	12.65	-2	3,398	-0.06%
2021/04/29	0	0.00	12	14.64	14.35	-12	3,296	-0.36%
2021/04/28	0	0.00	1	14.45	14.70	-1	3,226	-0.03%
2021/04/27	0	0.00	20	14.30	14.25	-20	3,138	-0.64%
2021/04/26	15	13.97	1	14.00	14.15	14	3,097	0.45%
2021/04/23	11	13.62	0	0.00	13.55	11	3,132	0.35%
2021/04/22	1	14.20	1	14.15	13.65	0	3,136	0.00%
2021/04/19	0	0.00	1	14.05	14.00	-1	3,038	-0.03%
2021/04/15	1	13.95	0	0.00	13.85	1	3,011	0.03%
2021/04/14	0	0.00	1	13.85	13.65	-1	2,993	-0.03%
2021/04/13	5	14.30	0	0.00	14.00	5	2,981	0.17%
2021/04/12	3	14.52	1	14.50	14.30	2	2,987	0.07%
2021/04/09	1	14.10	56	14.32	14.10	-55	2,935	-1.87%
2021/04/08	41	14.97	0	0.00	14.80	41	2,828	1.45%
2021/04/07	34	14.75	29	14.77	14.85	5	2,691	0.19%
2021/04/06	3	14.25	24	14.16	14.25	-21	2,557	-0.82%
2021/04/01	1	13.75	5	13.56	13.80	-4	2,424	-0.16%
2021/03/31	1	13.60	1	13.55	13.45	0	2,403	0.00%
2021/03/30	1	13.50	0	0.00	13.60	1	2,415	0.04%
2021/03/29	1	13.35	0.2	13.50	13.55	0.9	2,442	0.03%
2021/03/24	0	0.00	5	13.34	13.45	-5	2,452	-0.20%
2021/03/23	8	13.60	3	13.53	13.35	5	2,458	0.20%
2021/03/22	5	13.95	1	13.90	13.95	4	2,434	0.16%
2021/03/19	0	13.75	0	0.00	13.55	0	2,205	0.00%
2021/03/18	0	0.00	1	13.50	13.50	-1	2,208	-0.05%
2021/03/17	0	0.00	11	13.50	13.55	-11	2,155	-0.51%
2021/03/16	3	13.48	2	13.50	13.40	1	2,272	0.04%
2021/03/12	5	13.05	0	0.00	13.15	5	2,181	0.23%
2021/03/11	6	13.48	0	0.00	13.25	6	2,217	0.27%
2021/03/10	7	12.54	0	0.00	13.10	7	2,100	0.33%
2021/03/09	0.2	12.40	0	0.00	12.40	0.2	2,173	0.01%
2021/03/08	0	0.00	2	12.60	12.60	-2	2,291	-0.09%
2021/03/04	4	12.75	0	0.00	12.75	4	2,480	0.16%
2021/02/19	0	0.00	3	13.15	13.15	-3	2,769	-0.11%
2021/02/17	1	12.35	0	0.00	12.30	1	2,982	0.03%
2021/02/02	1	11.90	0	0.00	11.95	1	3,234	0.03%
2021/01/28	1	12.25	0	0.00	12.15	1	3,355	0.03%
2021/01/19	4	13.18	10	13.14	13.05	-6	3,488	-0.17%
2021/01/18	0	0.00	1	12.65	13.20	-1	3,513	-0.03%
2021/01/14	0	0.00	1	13.00	13.05	-1	3,481	-0.03%
2021/01/12	10	12.66	0	0.00	12.40	10	3,559	0.28%
2021/01/11	12	13.01	3	13.00	12.95	9	3,535	0.25%
2021/01/08	1	13.20	0	0.00	12.95	1	3,568	0.03%
2021/01/06	1	13.40	19	13.52	13.25	-18	3,626	-0.50%
2021/01/05	1	13.95	0	0.00	13.85	1	3,627	0.03%
2020/12/31	0	0.00	2	13.55	13.55	-2	3,679	-0.05%
2020/12/28	0	0.00	8	13.60	13.55	-8	3,801	-0.21%
2020/12/25	0	0.00	3	13.85	13.65	-3	3,813	-0.08%
2020/12/23	5	13.00	6	13.08	13.15	-1	3,922	-0.03%
2020/12/21	0	0.00	10	13.42	13.35	-10	4,153	-0.24%
2020/12/18	3	13.70	0	0.00	13.55	3	4,451	0.07%
2020/12/17	0	0.00	3	13.55	13.60	-3	4,653	-0.06%
2020/12/11	9	13.79	0	0.00	13.60	9	5,069	0.18%
2020/12/10	17	13.86	4	14.14	14.00	13	5,190	0.25%
2020/12/08	5	14.75	1	14.75	14.75	4	6,079	0.07%
2020/12/07	26	14.58	0	0.00	14.65	26	6,217	0.42%
2020/12/04	0	0.00	7	14.84	14.90	-7	6,289	-0.11%
2020/12/03	9	15.26	1	15.00	14.85	8	6,339	0.13%
2020/12/02	0	0.00	5	15.54	15.45	-5	6,388	-0.08%
2020/12/01	12	15.57	21	15.39	15.60	-9	6,402	-0.14%
2020/11/30	1	15.35	0	0.00	15.15	1	6,585	0.02%
2020/11/27	20	15.13	20	15.01	15.10	0	6,621	0.00%
2020/11/26	1	15.25	0	0.00	14.95	1	6,629	0.02%
2020/11/24	2	14.80	3	15.02	14.65	-1	6,630	-0.02%
2020/11/23	0	0.00	5	14.60	14.65	-5	6,613	-0.08%
2020/11/20	5	14.50	0	0.00	14.45	5	6,663	0.08%
2020/11/19	0	0.00	3	14.40	14.40	-3	7,150	-0.04%
2020/11/18	7	14.51	3	14.35	14.40	4	7,462	0.05%
2020/11/17	3	14.63	7	14.80	14.55	-4	7,505	-0.05%
2020/11/16	8	15.29	11	15.40	15.20	-3	7,538	-0.04%
2020/11/13	0	0.00	1	15.00	14.85	-1	7,429	-0.01%
2020/11/12	3	14.55	7	14.61	14.60	-4	7,469	-0.05%
2020/11/11	21	14.97	32	14.70	14.65	-11	7,507	-0.15%
2020/11/09	0	0.00	1	14.70	14.60	-1	7,447	-0.01%
2020/11/06	5	14.59	29	14.42	14.40	-24	7,479	-0.32%
2020/11/05	0	0.00	12	14.16	14.10	-12	7,606	-0.16%
2020/11/03	1	13.90	0	0.00	13.85	1	7,897	0.01%
2020/10/30	0	0.00	2	13.50	13.45	-2	7,943	-0.03%
2020/10/29	7	13.65	3	13.60	13.75	4	7,959	0.05%
2020/10/28	11	14.42	0	0.00	14.05	11	7,999	0.14%
2020/10/26	3	14.50	0	0.00	14.35	3	7,953	0.04%
2020/10/21	0	0.00	20	14.58	14.55	-20	7,973	-0.25%
2020/10/16	1	13.90	1	14.40	13.90	0	8,025	0.00%
2020/10/14	0	0.00	12	14.25	14.30	-12	8,062	-0.15%
2020/10/13	1	13.70	2	13.70	13.85	-1	8,048	-0.01%
2020/10/12	4	14.03	3	14.20	13.95	1	7,997	0.01%
2020/10/08	1	14.50	21	14.50	14.50	-20	7,952	-0.25%
2020/10/07	41	14.79	3	14.48	14.70	38	7,945	0.48%
2020/10/06	1	14.15	1	14.25	14.30	0	7,964	0.00%
2020/10/05	0	0.00	4	13.96	14.10	-4	8,004	-0.05%
2020/09/30	2	13.90	3	13.67	14.00	-1	8,007	-0.01%
2020/09/29	21	14.09	6	13.93	13.80	15	8,020	0.19%
2020/09/28	0	0.00	2	14.13	14.40	-2	7,995	-0.03%
2020/09/25	28	14.01	11	14.07	13.70	17	7,999	0.21%
2020/09/24	2	14.83	1	14.70	14.55	1	7,937	0.01%
2020/09/23	19	15.93	12	15.86	15.30	7	7,944	0.09%
2020/09/22	7	15.83	7	15.86	15.90	0	7,873	0.00%
2020/09/21	7	15.40	0	0.00	15.35	7	7,683	0.09%
2020/09/18	16	15.77	0	0.00	15.70	16	7,614	0.21%
2020/09/17	9	16.02	8	16.01	16.00	1	7,600	0.01%
2020/09/16	7	15.96	0	0.00	15.80	7	7,506	0.09%
2020/09/15	4	15.58	12	15.73	15.50	-8	7,325	-0.11%
2020/09/14	20	16.33	5	15.98	16.00	15	7,168	0.21%
2020/09/11	54	15.51	27	15.78	15.70	27	6,678	0.40%
2020/09/10	12	14.85	17	14.84	14.75	-5	6,137	-0.08%
2020/09/09	28	14.76	31	14.68	14.65	-3	5,992	-0.05%
2020/09/08	3	14.55	7	14.43	14.20	-4	5,878	-0.07%
2020/09/07	14	14.87	0	0.00	14.70	14	5,803	0.24%
2020/09/04	12	14.86	44	14.98	15.20	-32	5,654	-0.57%
2020/09/03	65	15.08	18	15.03	15.30	47	5,536	0.85%
2020/09/02	5	14.35	0	0.00	14.00	5	5,230	0.10%
2020/08/28	0	0.00	20	13.25	13.50	-20	5,051	-0.40%
2020/08/27	1	13.50	0	0.00	13.35	1	4,960	0.02%
2020/08/26	0	0.00	17	13.55	13.55	-17	4,877	-0.35%
2020/08/25	45	14.12	5	13.94	13.55	40	4,786	0.84%
2020/08/24	2	13.55	12	13.66	14.00	-10	4,271	-0.23%
2020/08/21	6	12.35	23	12.33	12.75	-17	3,938	-0.43%
2020/08/20	13	12.14	0	0.00	11.85	13	3,846	0.34%
2020/08/19	10	12.65	15	12.97	12.70	-5	3,722	-0.13%
2020/08/18	0	0.00	10	12.90	12.95	-10	3,638	-0.27%
2020/08/14	0	0.00	1	12.20	12.20	-1	3,425	-0.03%
2020/08/13	0	0.00	1	12.20	12.15	-1	3,386	-0.03%
2020/08/12	2	12.28	0	0.00	12.45	2	3,329	0.06%
2020/08/11	21	12.62	0	0.00	12.35	21	3,244	0.65%
2020/08/10	15	12.54	1	12.80	12.80	14	3,053	0.46%
2020/08/06	1	11.70	0	0.00	11.65	1	2,715	0.04%
2020/08/05	1	11.70	1	11.70	11.75	0	2,676	0.00%
2020/08/04	0	0.00	8	11.54	11.70	-8	2,648	-0.30%
2020/08/03	0	0.00	7	11.54	11.50	-7	2,610	-0.27%
2020/07/29	0	0.00	1	10.25	10.60	-1	2,498	-0.04%
2020/07/28	5	10.90	0	0.00	10.30	5	2,490	0.20%
2020/07/27	2	11.53	1	11.20	10.90	1	2,551	0.04%
2020/07/24	0	0.00	5	11.50	11.20	-5	2,488	-0.20%
2020/07/22	3	10.90	0	0.00	11.05	3	2,310	0.13%
2020/07/21	6	11.21	6	11.20	10.90	0	2,279	0.00%
2020/07/20	5	10.65	5	10.90	10.85	0	2,198	0.00%
2020/07/14	2	10.90	10	11.13	10.80	-8	2,099	-0.38%
2020/07/13	10	10.75	0	0.00	11.10	10	2,073	0.48%
2020/07/10	1	10.70	0	0.00	10.65	1	2,025	0.05%
2020/07/09	5	10.85	0	0.00	10.50	5	1,967	0.25%
2020/07/06	3	10.95	4	10.80	11.05	-1	1,821	-0.05%
2020/07/03	7	10.92	10	10.53	10.65	-3	1,747	-0.17%
2020/07/02	10	10.28	0	0.00	10.35	10	1,642	0.61%
2020/06/24	1	9.55	3	9.53	9.54	-2	1,181	-0.17%
2020/06/19	2	9.39	0	0.00	9.22	2	1,063	0.19%
2020/06/15	0	0.00	2	9.13	8.83	-2	1,048	-0.19%
2020/06/08	2	8.87	0	0.00	8.84	2	1,062	0.19%
2020/06/03	0	0.00	1	8.35	8.35	-1	1,034	-0.10%
2020/05/25	0	0.00	1	8.09	8.05	-1	1,043	-0.10%
2020/05/20	1	8.04	0	0.00	8.01	1	1,033	0.10%
2020/05/12	0	0.00	4	8.30	8.41	-4	989	-0.40%
2020/05/11	4	8.66	0	0.00	8.59	4	975	0.41%
2020/05/08	0	0.00	4	8.45	8.35	-4	956	-0.42%
2020/05/05	4	8.57	0	0.00	8.52	4	943	0.42%
2020/04/30	1	8.90	1	8.30	8.76	0	923	0.00%
2020/04/29	0	0.00	3	8.11	8.16	-3	829	-0.36%
2020/04/23	10	7.77	0	0.00	7.76	10	850	1.18%
2020/04/21	1	7.59	0	0.00	7.59	1	842	0.12%
2020/04/16	1	7.99	0	0.00	8.10	1	824	0.12%
2020/04/15	3	8.07	0	0.00	8.07	3	811	0.37%
2020/04/06	2	6.69	0	0.00	6.68	2	707	0.28%
2020/03/17	0	0.00	1	6.70	6.30	-1	1,037	-0.10%
2020/03/16	0	0.00	2	6.92	6.85	-2	1,029	-0.19%
2020/03/03	0	8.85	0	0.00	8.85	0	942	0.00%
2020/03/02	0	8.67	0	0.00	8.70	0	943	0.00%
2020/01/14	0	0.00	2	10.35	10.30	-2	977	-0.20%
2020/01/13	0	0.00	2	10.30	10.35	-2	984	-0.20%
2019/12/18	3	11.47	3	11.40	11.05	0	1,462	0.00%
2019/12/17	8	10.93	5	11.14	11.35	3	1,337	0.22%
2019/12/16	3	10.95	0	0.00	11.00	3	1,253	0.24%
2019/12/12	2	10.43	0	0.00	10.35	2	1,110	0.18%
2019/11/13	1	10.15	0	0.00	10.15	1	1,254	0.08%
2019/11/11	2	10.18	0	0.00	10.15	2	1,257	0.16%
2019/11/08	3	10.35	0	0.00	10.35	3	1,249	0.24%
2019/10/31	0	0.00	18	10.55	10.50	-18	1,257	-1.43%
2019/10/29	18	10.60	0	0.00	10.80	18	1,260	1.43%
2019/10/28	1	10.50	0	0.00	10.60	1	1,262	0.08%
2019/10/25	1	10.65	0	0.00	10.65	1	1,277	0.08%
2019/10/21	0	0.00	20	10.93	10.90	-20	1,543	-1.30%
2019/10/14	0	0.00	23	11.23	11.10	-23	1,454	-1.58%
2019/10/07	0	0.00	10	10.70	10.80	-10	1,349	-0.74%
2019/10/04	31	10.93	16.1	11.11	11.00	14.9	1,355	1.10%
2019/10/03	16	11.15	3	11.10	11.10	13	1,300	1.00%
2019/10/01	3	10.70	0	0.00	10.70	3	1,150	0.26%
2019/09/19	5	10.20	0	0.00	10.20	5	1,052	0.48%
2019/09/10	5	10.30	0	0.00	10.25	5	1,049	0.48%
2019/09/06	0	0.00	2	11.03	10.90	-2	1,003	-0.20%
2019/08/30	6	10.87	24	10.83	10.75	-18	994	-1.81%
2019/08/26	20	10.24	0	0.00	10.20	20	1,003	1.99%
2019/08/22	0	0.00	5	10.60	10.50	-5	1,029	-0.49%
2019/08/08	1	10.40	0	0.00	10.35	1	1,375	0.07%
2019/08/01	1	10.95	1	11.10	10.90	0	2,098	0.00%
2019/07/30	0	0.00	21	11.10	11.00	-21	2,208	-0.95%
2019/07/25	5	11.60	0	0.00	11.55	5	2,216	0.23%
2019/07/12	0	0.00	2	10.65	10.65	-2	2,121	-0.09%
2019/06/13	1	10.30	0	0.00	10.25	1	2,932	0.03%
2019/06/11	8	10.25	0	0.00	10.25	8	2,932	0.27%
2019/06/10	12	10.26	3	10.25	10.20	9	2,937	0.31%
2019/05/20	0	0.00	1	10.45	10.85	-1	2,902	-0.03%
2019/05/17	0	0.00	2	11.30	10.80	-2	2,839	-0.07%
2019/05/16	1	11.80	0	0.00	11.60	1	2,704	0.04%
2019/05/13	1	12.15	1	12.35	12.15	0	2,484	0.00%
2019/05/08	20	11.90	20	12.10	12.10	0	1,883	0.00%
2019/05/07	5	11.95	2	11.80	12.00	3	1,830	0.16%
2019/05/03	0	0.00	1	11.55	11.55	-1	1,731	-0.06%
2019/04/29	0	0.00	5	10.80	10.70	-5	1,679	-0.30%
2019/04/25	0	0.00	2	11.25	11.30	-2	1,638	-0.12%
2019/04/22	2	11.50	0	0.00	11.45	2	1,618	0.12%
2019/04/19	0	0.00	1	11.10	11.05	-1	1,578	-0.06%
2019/04/18	1	11.20	0	0.00	11.15	1	1,571	0.06%
2019/04/17	6	11.92	0	0.00	11.55	6	1,528	0.39%
2019/04/16	1	11.85	16	11.50	11.85	-15	1,399	-1.07%
2019/04/15	3	11.20	0	0.00	11.15	3	1,308	0.23%
2019/04/01	5	11.45	0	0.00	11.20	5	1,162	0.43%
2019/03/29	0	0.00	2	10.80	11.00	-2	1,090	-0.18%
2019/03/27	3	11.00	1	11.00	10.60	2	1,000	0.20%
2019/03/26	0	0.00	7	10.43	10.55	-7	812	-0.86%
2019/03/21	1	10.25	0	0.00	10.20	1	759	0.13%
2019/03/20	0	0.00	8	10.00	10.20	-8	701	-1.14%
2019/03/18	5	10.25	0	0.00	10.15	5	695	0.72%
2019/03/14	0	10.00	5	10.10	10.05	-5	695	-0.72%
2019/03/13	5	10.30	0	0.00	10.15	5	694	0.72%
2019/03/11	3	10.40	0	0.00	10.45	3	750	0.40%
2019/03/06	5	9.99	0	0.00	9.97	5	745	0.67%
2019/01/15	0	0.00	1	9.26	9.20	-1	689	-0.15%
2019/01/09	1	9.35	0	0.00	9.35	1	682	0.15%
2018/12/04	10	10.15	10	10.20	9.91	0	796	0.00%
2018/11/23	2	9.62	2	9.80	9.47	0	730	0.00%
2018/10/30	0	0.00	2	8.14	8.14	-2	773	-0.26%
2018/10/18	0	0.00	3	9.00	8.88	-3	790	-0.38%
2018/10/09	1	9.46	0	0.00	9.22	1	782	0.13%
2018/10/08	1	9.75	0	0.00	9.66	1	778	0.13%
2018/10/03	0	0.00	2	10.40	10.10	-2	784	-0.25%
2018/10/02	2	10.15	2	10.23	10.25	0	842	0.00%
2018/10/01	0	0.00	1	10.00	9.99	-1	838	-0.12%
2018/09/26	0	0.00	2	9.68	9.62	-2	902	-0.22%
2018/09/25	1	9.71	0	0.00	9.61	1	936	0.11%
2018/09/13	0	0.00	1	10.35	10.15	-1	1,358	-0.07%
2018/09/12	0	0.00	6	10.44	10.50	-6	1,359	-0.44%
2018/09/11	0	0.00	5	10.21	10.35	-5	1,390	-0.36%
2018/09/05	0	0.00	2	10.15	10.10	-2	1,625	-0.12%
2018/09/04	1	10.10	0	0.00	10.10	1	1,698	0.06%
2018/08/31	1	9.95	0	0.00	10.30	1	1,740	0.06%
2018/08/29	1	9.99	0	0.00	9.99	1	1,715	0.06%
2018/08/28	0	0.00	1	9.89	9.95	-1	1,706	-0.06%
2018/08/15	0	0.00	8	8.97	8.94	-8	1,672	-0.48%
2018/08/13	0	0.00	1	9.11	8.93	-1	1,672	-0.06%
2018/07/13	2	9.38	0	0.00	9.45	2	1,547	0.13%
2018/07/11	0	0.00	1	9.30	9.40	-1	1,535	-0.07%
2018/07/10	1	9.30	1	9.40	9.38	0	1,522	0.00%
2018/07/06	1	10.35	3	10.25	10.15	-2	1,430	-0.14%
2018/07/04	1	10.50	5	10.75	10.45	-4	1,354	-0.30%
2018/07/02	3	11.35	5	11.55	10.85	-2	1,295	-0.15%
2018/06/29	0	0.00	40	11.19	11.15	-40	1,174	-3.41%
2018/06/27	3	10.57	0	0.00	10.75	3	1,046	0.29%
2018/06/26	0	0.00	11	11.16	11.05	-11	969	-1.13%
2018/06/25	7	10.60	1	10.45	10.35	6	874	0.69%
2018/06/22	3	10.45	0	0.00	10.35	3	860	0.35%
2018/06/21	3	10.65	0	0.00	10.60	3	840	0.36%
2018/06/19	38	10.82	90	10.97	10.80	-52	764	-6.80%
2018/06/15	0	0.00	3	10.30	10.80	-3	623	-0.48%
2018/06/13	0	0.00	2	9.90	9.97	-2	515	-0.39%
2018/06/12	23	10.07	21	10.09	10.05	2	478	0.42%
2018/06/11	0	0.00	20	9.63	9.63	-20	376	-5.31%
2018/06/08	0	0.00	10	8.75	8.76	-10	303	-3.30%
2018/06/04	0	0.00	16	8.69	8.71	-16	315	-5.07%
2018/05/31	5	8.82	8	8.78	8.70	-3	305	-0.98%
2018/05/16	2	7.68	0	0.00	7.75	2	274	0.73%
2018/05/14	0	0.00	4	8.14	8.15	-4	282	-1.42%
2018/05/11	20	8.30	17	8.33	8.25	3	285	1.05%
2018/05/10	0	0.00	8	8.34	8.34	-8	281	-2.84%
2018/05/09	0	0.00	15	8.26	8.27	-15	280	-5.34%
2018/05/08	0	0.00	9	8.20	8.22	-9	282	-3.19%
2018/05/03	0	0.00	5	8.25	8.25	-5	293	-1.70%
2018/05/02	0	0.00	5	8.20	8.23	-5	295	-1.69%
2018/04/27	14	8.16	0	0.00	8.16	14	316	4.42%
2018/04/26	11	8.28	0	0.00	8.19	11	329	3.34%
2018/04/20	2	8.60	0	0.00	8.57	2	446	0.45%
2018/03/30	0	0.00	5	8.84	8.87	-5	498	-1.00%
2018/03/15	2	9.28	0	0.00	9.32	2	511	0.39%
2018/03/13	0	0.00	0.5	9.23	9.30	-0.5	517	-0.10%
2018/02/01	0	0.00	1	9.88	9.87	-1	630	-0.16%