飛宏 (2457)-凱基-新莊券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
2,098張
產業
上市電子零組件類股
747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

飛宏 (2457)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	51.40	2	50.90	50.90	0	2,980	0.00%
2024/05/30	3	51.03	0	0.00	51.00	3	3,038	0.10%
2024/05/29	0.1	51.70	0	0.00	51.40	0.1	3,185	0.00%
2024/05/28	5	51.40	7	51.83	52.00	-2	3,223	-0.06%
2024/05/27	1	51.00	0	0.00	51.10	1	3,272	0.03%
2024/05/24	4	50.00	0.1	50.10	50.20	3.9	3,332	0.12%
2024/05/23	8	50.93	7	50.50	50.60	1	3,409	0.03%
2024/05/22	10	50.68	10	50.59	50.50	0	3,458	0.00%
2024/05/21	0.1	50.30	1	50.40	50.40	-0.9	3,522	-0.03%
2024/05/20	0	49.70	0	0.00	49.50	0	3,587	0.00%
2024/05/17	0	0.00	12	49.70	49.70	-12	3,782	-0.32%
2024/05/15	2	49.60	0	0.00	49.50	2	4,296	0.05%
2024/05/13	1	48.80	3	48.15	49.00	-2	4,352	-0.05%
2024/05/10	11	48.45	2	48.40	48.45	9	4,334	0.21%
2024/05/09	10	51.10	0	0.00	49.95	10	4,257	0.23%
2024/05/07	0	0.00	1	50.60	51.00	-1	4,257	-0.02%
2024/05/03	5	52.40	7	51.67	51.50	-2	4,331	-0.05%
2024/05/02	10	52.70	10	52.40	52.80	0	4,380	0.00%
2024/04/30	21	53.68	4	53.45	53.50	17	4,415	0.39%
2024/04/29	1	50.80	0	0.00	51.50	1	4,310	0.02%
2024/04/26	8	51.34	2	50.70	50.70	6	4,314	0.14%
2024/04/25	1	51.50	5	51.20	51.20	-4	4,328	-0.09%
2024/04/24	0	0.00	6	52.00	52.30	-6	4,349	-0.14%
2024/04/23	0	0.00	1	51.20	51.00	-1	4,409	-0.02%
2024/04/22	5	51.98	3	52.07	51.00	2	4,457	0.04%
2024/04/19	10.2	53.96	4	53.40	52.50	6.2	4,465	0.14%
2024/04/18	27	54.28	0	0.00	54.50	27	4,481	0.60%
2024/04/17	2	52.50	1	52.60	53.30	1	4,357	0.02%
2024/04/16	3	50.70	12	50.50	51.00	-9	4,349	-0.21%
2024/04/15	2	52.55	0	52.80	52.30	2	4,370	0.05%
2024/04/12	3	54.60	0	0.00	53.80	3	4,423	0.07%
2024/04/11	0	0.00	2	53.00	52.50	-2	4,364	-0.05%
2024/04/10	0	54.40	12	54.40	54.10	-12	4,349	-0.28%
2024/04/09	0	0.00	3	53.90	54.00	-3	4,362	-0.07%
2024/04/03	1	53.50	2	53.40	53.30	-1	4,456	-0.02%
2024/04/02	5	54.28	0	0.00	54.30	5	4,476	0.11%
2024/04/01	7	54.11	0	0.00	54.60	7	4,509	0.16%
2024/03/29	1	53.40	0	0.00	53.30	1	4,529	0.02%
2024/03/28	0	0.00	3	52.90	53.00	-3	4,526	-0.07%
2024/03/27	10	53.70	0	0.00	53.30	10	4,531	0.22%
2024/03/26	1.5	54.57	1	53.50	53.30	0.5	4,547	0.01%
2024/03/25	6	55.30	5.1	54.81	55.20	0.9	4,531	0.02%
2024/03/22	1	55.20	0	0.00	54.30	1	4,573	0.02%
2024/03/20	1	53.10	15	53.20	53.00	-14	4,653	-0.30%
2024/03/19	1	54.50	0	0.00	54.30	1	4,634	0.02%
2024/03/14	0	0.00	2	55.20	55.20	-2	4,778	-0.04%
2024/03/13	1	55.20	7	55.30	55.00	-6	4,833	-0.12%
2024/03/12	0	0.00	2	57.00	56.40	-2	4,881	-0.04%
2024/03/11	2	55.90	0	0.00	56.30	2	4,964	0.04%
2024/03/08	0	0.00	2	56.55	55.90	-2	5,023	-0.04%
2024/03/07	1	60.10	0	0.00	58.00	1	5,013	0.02%
2024/03/05	4	60.10	2	60.30	60.00	2	5,096	0.04%
2024/03/04	0	0.00	2	61.90	60.60	-2	5,211	-0.04%
2024/02/29	5	61.10	2	61.50	61.30	3	5,690	0.05%
2024/02/27	2	60.15	5	60.66	60.20	-3	6,506	-0.05%
2024/02/26	5	61.34	5	61.52	61.20	0	6,952	0.00%
2024/02/23	6	60.55	8	60.29	59.70	-2	6,907	-0.03%
2024/02/22	8	61.31	3	61.80	61.30	5	6,865	0.07%
2024/02/21	9	61.79	1	61.80	61.50	8	6,858	0.12%
2024/02/20	9	61.88	11	62.31	61.80	-2	6,946	-0.03%
2024/02/19	23.1	61.77	18	62.12	62.30	5.1	6,809	0.08%
2024/02/16	3	58.37	1	58.70	58.70	2	6,414	0.03%
2024/01/31	0	0.00	3	57.20	57.00	-3	6,377	-0.05%
2024/01/30	2	58.20	0	0.00	57.80	2	6,392	0.03%
2024/01/25	20	59.40	21	58.64	58.00	-1	6,482	-0.02%
2024/01/24	0	0.00	1	58.70	58.60	-1	6,668	-0.01%
2024/01/23	1	57.60	0	0.00	57.30	1	6,673	0.01%
2024/01/19	0	0.00	7	56.10	56.50	-7	6,715	-0.10%
2024/01/18	3	55.20	3	55.50	56.00	0	6,766	0.00%
2024/01/17	0	0.00	0	56.10	55.30	0	6,908	0.00%
2024/01/16	1	57.71	0	0.00	57.60	1	7,033	0.01%
2024/01/15	2.5	58.04	0	0.00	58.30	2.5	7,136	0.03%
2024/01/12	1	56.10	3	56.10	56.90	-2	7,196	-0.03%
2024/01/11	0	0.00	1	56.90	57.10	-1	7,181	-0.01%
2024/01/10	2	55.50	0	55.80	55.00	2	7,209	0.03%
2024/01/09	2	56.75	0	0.00	56.50	2	7,231	0.03%
2024/01/08	2	59.50	3	59.60	58.90	-1	7,202	-0.01%
2024/01/05	1	58.80	2	58.95	58.30	-1	7,144	-0.01%
2024/01/02	2.1	59.52	2	60.40	59.30	0.1	7,150	0.00%
2023/12/29	0	0.00	10	58.90	58.90	-10	7,180	-0.14%
2023/12/27	2	59.10	0	0.00	58.40	2	7,222	0.03%
2023/12/26	0	0.00	1.8	59.20	59.00	-1.8	7,298	-0.02%
2023/12/25	0	0.00	8	56.80	57.00	-8	7,276	-0.11%
2023/12/21	1.3	56.95	2	56.80	56.60	-0.7	7,287	-0.01%
2023/12/20	0	0.00	0.1	57.50	57.80	-0.1	7,299	0.00%
2023/12/19	7	57.63	0	0.00	57.30	7	7,311	0.10%
2023/12/18	1	59.00	0	59.20	59.00	1	7,300	0.01%
2023/12/15	0	59.60	0	0.00	59.10	0	7,317	0.00%
2023/12/14	3	58.40	0	0.00	58.20	3	7,234	0.04%
2023/12/13	3	58.30	0.2	58.40	58.30	2.8	7,219	0.04%
2023/12/11	10	59.80	10	59.60	59.60	0	7,208	0.00%
2023/12/08	6	60.70	6	61.10	61.00	0	7,155	0.00%
2023/12/07	3	60.80	2	60.85	60.50	1	7,155	0.01%
2023/12/06	9	62.32	7	61.79	61.60	2	7,150	0.03%
2023/12/05	1	61.60	0	0.00	62.80	1	7,114	0.01%
2023/12/04	1	62.00	1	63.70	61.80	0	7,125	0.00%
2023/12/01	0	0.00	1	62.30	62.50	-1	7,404	-0.01%
2023/11/30	3	63.63	8	63.53	62.20	-5	7,390	-0.07%
2023/11/29	27.3	63.50	22	63.48	63.50	5.3	7,352	0.07%
2023/11/28	5	62.90	5	62.92	62.80	0	7,299	0.00%
2023/11/27	18.2	63.60	8.2	63.44	62.90	10	7,315	0.14%
2023/11/24	24	63.28	27.4	63.00	63.20	-3.4	6,905	-0.05%
2023/11/22	0	0.00	0.2	57.60	57.50	-0.2	5,689	0.00%
2023/11/21	1	57.40	0	0.00	57.20	1	5,725	0.02%
2023/11/20	2	57.60	6	57.28	56.70	-4	5,793	-0.07%
2023/11/17	7	57.50	0	0.00	56.20	7	5,768	0.12%
2023/11/16	1	55.50	3.2	55.44	56.40	-2.2	5,691	-0.04%
2023/11/15	1	54.80	1	54.70	54.60	0	5,899	0.00%
2023/11/13	1	53.00	0	0.00	54.00	1	6,271	0.02%
2023/11/10	1	52.80	0	0.00	52.50	1	6,380	0.02%
2023/11/07	0.1	54.50	1	54.60	54.20	-0.9	6,689	-0.01%
2023/11/06	2	55.05	2	54.00	54.90	0	6,783	0.00%
2023/11/01	7.3	52.43	8	51.73	51.80	-0.7	6,790	-0.01%
2023/10/30	0.2	55.25	0	0.00	54.60	0.2	6,706	0.00%
2023/10/27	0.2	56.30	0	0.00	55.40	0.2	6,836	0.00%
2023/10/26	0.2	57.65	1	58.10	57.00	-0.8	6,903	-0.01%
2023/10/25	7	59.26	4	59.63	59.10	3	6,979	0.04%
2023/10/24	2.3	56.06	3	56.17	56.80	-0.7	6,897	-0.01%
2023/10/23	6	53.55	0	0.00	53.60	6	6,906	0.09%
2023/10/19	5	56.20	20	56.20	56.10	-15	7,039	-0.21%
2023/10/18	2	58.70	0	0.00	57.70	2	7,065	0.03%
2023/10/06	0	0.00	2	61.20	61.60	-2	8,402	-0.02%
2023/10/05	3	62.50	1	61.70	61.80	2	8,712	0.02%
2023/10/02	11	60.26	1	62.90	63.00	10	9,528	0.10%
2023/09/27	10	58.20	0	0.00	58.30	10	9,991	0.10%
2023/09/26	0	0.00	2	59.00	58.50	-2	10,168	-0.02%
2023/09/19	1	61.30	0	0.00	61.30	1	10,873	0.01%
2023/09/18	4	62.95	0	0.00	62.50	4	11,060	0.04%
2023/09/13	0	0.00	2	63.00	62.10	-2	11,775	-0.02%
2023/09/12	3	62.40	0	0.00	62.00	3	12,067	0.02%
2023/09/08	4	67.13	0	0.00	66.00	4	12,596	0.03%
2023/09/07	5	68.78	6	68.42	68.00	-1	13,011	-0.01%
2023/09/06	6.2	66.88	4	66.80	67.80	2.2	13,275	0.02%
2023/09/05	2	69.40	2	70.10	70.70	0	13,234	0.00%
2023/09/04	1	69.00	0	0.00	69.10	1	13,658	0.01%
2023/09/01	0	0.00	1	73.50	71.10	-1	14,142	-0.01%
2023/08/31	6	72.53	9	72.87	73.00	-3	14,509	-0.02%
2023/08/29	0	0.00	1	71.00	71.50	-1	16,015	-0.01%
2023/08/28	0	0.00	2	69.20	70.00	-2	17,175	-0.01%
2023/08/24	15	69.09	15	69.70	69.00	0	18,544	0.00%
2023/08/22	0.1	67.66	0	0.00	68.50	0.1	19,242	0.00%
2023/08/21	2.2	70.42	2	69.80	68.70	0.2	19,614	0.00%
2023/08/18	2	69.40	6	70.17	69.80	-4	21,131	-0.02%
2023/08/17	0	0.00	1	66.60	66.90	-1	21,030	0.00%
2023/08/16	2	66.10	1	66.50	66.20	1	21,193	0.00%
2023/08/15	2	64.00	0	0.00	64.60	2	21,721	0.01%
2023/08/14	1	61.90	0	0.00	62.10	1	22,208	0.00%
2023/08/11	4	63.15	5	63.52	63.50	-1	22,801	0.00%
2023/08/10	2	61.80	0	0.00	61.60	2	23,117	0.01%
2023/08/09	16	63.58	1	63.90	63.50	15	23,717	0.06%
2023/08/08	1	63.50	1	64.40	64.40	0	24,317	0.00%
2023/08/07	0	0.00	1	65.10	65.20	-1	24,618	0.00%
2023/08/04	2	65.75	2	65.50	65.40	0	25,312	0.00%
2023/08/02	3	65.27	3	65.50	65.30	0	25,743	0.00%
2023/08/01	1	66.10	5	66.20	66.50	-4	26,070	-0.02%
2023/07/31	3	68.93	0	0.00	67.50	3	26,375	0.01%
2023/07/28	10	68.20	4	68.73	69.50	6	26,653	0.02%
2023/07/26	23	70.40	23	71.77	69.70	0	27,576	0.00%
2023/07/25	1	70.60	3	70.73	70.60	-2	27,814	-0.01%
2023/07/24	12	70.61	16	70.29	70.00	-4	28,006	-0.01%
2023/07/21	2	73.30	3	72.67	73.60	-1	28,207	0.00%
2023/07/20	0	0.00	0.1	73.20	73.20	-0.1	29,256	0.00%
2023/07/18	5.2	75.40	6	74.25	74.00	-0.8	30,150	0.00%
2023/07/17	7	77.60	12	75.30	76.70	-5	30,543	-0.02%
2023/07/12	1.1	71.55	3	72.07	72.00	-1.9	33,621	-0.01%
2023/07/11	7.3	73.71	34	72.50	72.00	-26.7	34,256	-0.08%
2023/07/10	4	77.25	23	76.50	76.00	-19	34,499	-0.06%
2023/07/07	7.2	76.13	7.5	77.26	78.30	-0.3	34,755	0.00%
2023/07/06	2	79.50	10	78.84	77.70	-8	35,037	-0.02%
2023/07/05	33.1	79.90	6	80.50	79.40	27.1	35,753	0.08%
2023/07/04	2.5	78.32	19	78.70	77.60	-16.5	35,789	-0.05%
2023/07/03	2	78.75	5	78.78	78.80	-3	35,870	-0.01%
2023/06/30	4	77.28	5	77.70	78.00	-1	36,476	0.00%
2023/06/29	12	75.83	6	76.33	75.50	6	36,628	0.02%
2023/06/28	5	75.60	0	0.00	75.30	5	36,905	0.01%
2023/06/27	5.1	76.46	10	77.61	75.60	-4.9	37,163	-0.01%
2023/06/26	7	80.24	4	79.55	79.30	3	37,281	0.01%
2023/06/21	16	80.89	18	80.72	81.80	-2	37,430	-0.01%
2023/06/20	4	79.20	5	80.94	79.40	-1	37,547	0.00%
2023/06/19	13	80.23	14	80.86	80.80	-1	38,426	0.00%
2023/06/16	9	79.91	4	79.63	79.10	5	39,863	0.01%
2023/06/15	6	79.43	6	79.00	79.00	0	40,410	0.00%
2023/06/14	13	81.66	15	81.09	80.30	-2	41,215	0.00%
2023/06/13	8	80.80	21	81.45	82.30	-13	41,842	-0.03%
2023/06/12	13.1	79.85	6	78.77	78.50	7.1	42,435	0.02%
2023/06/09	3	79.97	1	80.80	79.00	2	43,618	0.00%
2023/06/08	4.1	80.35	3	79.80	78.90	1.1	44,550	0.00%
2023/06/07	4	82.98	4	84.38	81.50	0	45,822	0.00%
2023/06/06	3	83.37	2	85.25	82.60	1	46,949	0.00%
2023/06/05	152	85.94	154	85.85	85.70	-2	47,549	0.00%	大買/大賣/
2023/06/02	317	82.85	294	82.87	83.40	23	47,681	0.05%	大買/大賣/
2023/06/01	27	81.11	26	80.73	81.90	1	47,138	0.00%
2023/05/31	11	77.99	8	78.19	78.40	3	46,628	0.01%
2023/05/30	15	77.47	9	77.26	76.60	6	45,748	0.01%
2023/05/29	8	76.54	14	76.34	76.40	-6	45,395	-0.01%
2023/05/26	3	74.40	1	74.40	73.70	2	45,058	0.00%
2023/05/25	26	74.56	22	75.10	74.50	4	44,998	0.01%
2023/05/24	24.1	78.24	29	78.83	75.80	-4.9	44,898	-0.01%
2023/05/23	9	75.26	2	75.40	75.50	7	44,540	0.02%
2023/05/22	1	75.30	3	74.27	75.30	-2	44,960	0.00%
2023/05/19	14	75.41	8	74.11	73.20	6	44,786	0.01%
2023/05/18	77	76.21	87	75.51	75.80	-10	44,433	-0.02%
2023/05/17	227	75.50	229	75.38	74.10	-2	43,886	0.00%	大買/大賣/
2023/05/16	139	74.26	138	73.98	74.40	1	43,212	0.00%	大買/大賣/
2023/05/15	145	74.10	142.1	74.06	72.70	2.9	42,738	0.01%	大買/大賣/
2023/05/12	214.1	72.16	214.2	70.64	73.20	-0.1	42,094	0.00%	大買/大賣/
2023/05/11	7	69.54	7.5	69.93	68.90	-0.5	41,514	0.00%
2023/05/10	348	69.84	385.6	68.81	70.00	-37.6	41,156	-0.09%	大買/大賣/
2023/05/09	61	73.68	27	74.39	71.70	34	40,450	0.08%
2023/05/08	50.6	72.87	50.4	73.21	73.80	0.2	39,949	0.00%
2023/05/05	83	71.94	89	72.45	71.20	-6	39,498	-0.02%
2023/05/04	32	75.43	17	76.25	74.00	15	39,065	0.04%
2023/05/03	52	75.79	53	76.06	76.00	-1	38,702	0.00%
2023/05/02	44	75.45	52	75.56	76.50	-8	38,138	-0.02%
2023/04/28	25	73.16	23	73.17	73.50	2	37,572	0.01%
2023/04/27	35	71.90	35	71.90	71.90	0	37,132	0.00%
2023/04/26	13	71.35	16.3	71.95	71.90	-3.3	36,803	-0.01%
2023/04/25	89.2	72.69	81.3	72.94	72.70	7.9	36,370	0.02%
2023/04/24	28	73.24	28	73.82	73.30	0	35,247	0.00%
2023/04/21	47.2	73.36	58	73.99	72.50	-10.8	34,861	-0.03%
2023/04/20	42	75.64	36	75.71	74.60	6	34,112	0.02%
2023/04/19	18	78.36	11.1	78.03	77.80	6.9	33,376	0.02%
2023/04/18	21	77.23	18	77.06	76.40	3	32,320	0.01%
2023/04/17	14	72.63	44	75.58	75.90	-30	30,534	-0.10%
2023/04/14	28	68.78	24	68.93	69.00	4	29,403	0.01%
2023/04/13	19	67.20	45.1	66.64	67.30	-26.1	28,431	-0.09%
2023/04/12	2.1	66.64	5.1	67.39	66.30	-3	27,694	-0.01%
2023/04/11	34	66.80	23	66.43	66.30	11	27,252	0.04%
2023/04/10	14.1	66.00	12	66.10	66.60	2.1	26,706	0.01%
2023/04/07	7	63.00	5	62.88	62.50	2	25,805	0.01%
2023/04/06	22	61.51	1	61.70	61.60	21	25,429	0.08%
2023/03/31	13	61.94	12	61.78	60.30	1	25,221	0.00%
2023/03/30	4	60.88	12	61.03	60.80	-8	24,733	-0.03%
2023/03/29	4	59.55	3	59.73	59.80	1	24,759	0.00%
2023/03/28	4	59.88	3	59.50	59.20	1	25,009	0.00%
2023/03/27	8	60.11	5.1	60.17	59.80	3	24,753	0.01%
2023/03/24	3	59.40	7	59.84	60.00	-4	24,383	-0.02%
2023/03/23	14	59.03	12	59.32	59.50	2	24,068	0.01%
2023/03/22	17	60.22	12	60.23	59.00	5	23,610	0.02%
2023/03/21	37	62.35	35	62.81	61.10	2	22,529	0.01%
2023/03/20	17	59.68	16	59.60	59.50	1	20,843	0.00%
2023/03/17	15	59.47	15	59.86	59.10	0	20,016	0.00%
2023/03/16	10	57.62	44.1	58.46	58.50	-34	18,949	-0.18%
2023/03/15	21.1	59.62	24	59.14	59.20	-3	18,059	-0.02%
2023/03/14	37	57.60	43.1	58.04	58.40	-6	17,276	-0.03%
2023/03/13	47	55.97	37	56.43	56.20	10	15,806	0.06%
2023/03/10	95.1	57.73	98	56.96	56.60	-3	14,616	-0.02%
2023/03/09	20.1	55.34	25	55.55	54.80	-4.9	13,026	-0.04%
2023/03/08	16	51.42	53.1	52.42	54.70	-37.1	11,630	-0.32%
2023/03/07	82.1	50.63	89.2	49.83	49.80	-7.1	10,742	-0.07%
2023/03/06	7.1	48.93	10	48.63	48.75	-2.9	10,455	-0.03%
2023/03/03	13	48.39	14	48.22	46.90	-1	10,502	-0.01%
2023/03/02	0	0.00	8	46.69	47.05	-8	10,050	-0.08%
2023/02/24	8	46.63	0	0.00	45.45	8	9,774	0.08%
2023/02/23	2	46.60	2	46.93	46.60	0	9,572	0.00%
2023/02/22	6.1	46.00	38	46.00	47.20	-32	9,388	-0.34%
2023/02/21	24.2	46.65	38.1	47.04	46.70	-14	9,065	-0.15%
2023/02/20	17.1	44.82	22	44.79	46.35	-4.9	7,673	-0.06%
2023/02/17	2	42.10	5	42.40	42.15	-3	7,037	-0.04%
2023/02/16	63	42.53	15	42.13	42.35	48	6,955	0.69%
2023/02/15	0	0.00	4	40.48	40.75	-4	6,725	-0.06%
2023/02/09	4	41.40	4	41.70	41.35	0	6,706	0.00%
2023/02/07	1	41.40	0	0.00	41.25	1	6,645	0.02%
2023/02/02	0	0.00	2	40.65	40.60	-2	6,560	-0.03%
2023/02/01	0	0.00	4	40.45	40.45	-4	6,540	-0.06%
2023/01/31	0	0.00	1	39.15	39.65	-1	6,526	-0.02%
2023/01/30	3	38.92	5	38.92	38.85	-2	6,526	-0.03%
2023/01/13	4	38.10	0	0.00	38.00	4	6,533	0.06%
2023/01/12	4	38.93	0	0.00	38.70	4	6,519	0.06%
2023/01/10	2	40.10	0	0.00	40.10	2	6,526	0.03%
2023/01/09	0	0.00	1	40.45	40.15	-1	6,569	-0.02%
2023/01/06	2	39.98	0	0.00	40.05	2	6,595	0.03%
2023/01/05	2	40.50	2	40.85	40.05	0	6,654	0.00%
2023/01/04	0	0.00	3	40.22	40.10	-3	6,663	-0.05%
2023/01/03	0	0.00	1	40.00	39.95	-1	6,679	-0.01%
2022/12/30	1	39.65	0	0.00	39.45	1	6,707	0.01%
2022/12/28	0	0.00	1	39.80	39.00	-1	6,845	-0.01%
2022/12/23	2	41.10	0	0.00	41.00	2	6,825	0.03%
2022/12/22	6	42.28	3	42.28	41.50	3	6,795	0.04%
2022/12/21	3	40.67	12	42.13	42.40	-9	6,585	-0.14%
2022/12/20	12	42.06	10.2	42.43	40.65	1.8	6,274	0.03%
2022/12/19	4	40.64	11	41.15	41.25	-7	5,759	-0.12%
2022/12/16	1	39.20	0	0.00	39.40	1	5,685	0.02%
2022/12/15	4.1	40.20	2	40.30	40.50	2.1	5,680	0.04%
2022/12/14	0.1	39.80	0	0.00	39.70	0.1	5,709	0.00%
2022/12/13	0	0.00	2	40.10	39.65	-2	5,901	-0.03%
2022/12/12	1	40.15	0	0.00	39.95	1	6,241	0.02%
2022/12/09	2	40.10	1	40.65	39.90	1	6,895	0.01%
2022/12/08	2	39.95	2	39.95	39.80	0	6,969	0.00%
2022/12/07	0	0.00	1	41.00	39.75	-1	6,967	-0.01%
2022/12/06	14	41.89	11	42.32	41.65	3	6,883	0.04%
2022/12/05	3	41.85	0	0.00	41.70	3	6,639	0.05%
2022/12/01	5	41.89	4	41.78	41.60	1	6,509	0.02%
2022/11/30	10	42.51	12	42.58	41.80	-2	6,398	-0.03%
2022/11/29	7	41.10	5	41.04	41.25	2	6,186	0.03%
2022/11/28	28.1	42.29	24.1	41.81	41.70	4	6,208	0.06%
2022/11/25	3	41.67	29	41.83	42.30	-26	5,779	-0.45%
2022/11/24	21	39.11	1	39.35	38.85	20	5,224	0.38%
2022/11/18	3	38.45	0	0.00	37.30	3	5,005	0.06%
2022/11/17	0	0.00	2	38.30	38.45	-2	4,945	-0.04%
2022/10/27	0	0.00	8	36.05	36.30	-8	5,247	-0.15%
2022/10/25	0	0.00	5	35.03	34.85	-5	5,348	-0.09%
2022/10/21	1	34.85	0	0.00	34.30	1	5,389	0.02%
2022/10/20	1	35.40	3	35.35	35.30	-2	5,381	-0.04%
2022/10/18	4	35.41	2	35.40	35.40	2	5,368	0.04%
2022/10/17	4	33.50	6	33.85	34.95	-2	5,439	-0.04%
2022/10/13	15	35.17	7	33.57	33.40	8	5,492	0.15%
2022/10/12	3	36.13	6	35.88	35.70	-3	5,461	-0.05%
2022/10/11	7	36.72	4	36.60	36.10	3	5,477	0.05%
2022/10/06	12	38.24	18	38.21	38.20	-6	5,817	-0.10%
2022/10/04	2	36.50	3	36.78	37.05	-1	5,697	-0.02%
2022/10/03	3	34.92	3	35.65	35.65	0	5,696	0.00%
2022/09/30	2	34.20	2	35.30	35.50	0	5,806	0.00%
2022/09/28	5	35.22	0	0.00	34.85	5	5,833	0.09%
2022/09/27	5	35.61	12	36.05	36.50	-7	5,809	-0.12%
2022/09/26	15	36.12	5	35.65	35.75	10	5,831	0.17%
2022/09/23	3	38.15	0	0.00	38.05	3	5,846	0.05%
2022/09/22	3	38.30	2	38.80	39.10	1	5,876	0.02%
2022/09/21	1	39.40	1	38.90	38.90	0	5,857	0.00%
2022/09/20	6	38.58	6.5	38.77	39.35	-0.5	5,801	-0.01%
2022/09/19	10	40.66	0	0.00	38.95	10	5,647	0.18%
2022/09/16	18.5	41.07	32	41.52	41.60	-13.5	5,366	-0.25%
2022/09/12	2	38.70	1	38.10	39.20	1	4,743	0.02%
2022/09/07	1	36.60	0	0.00	36.60	1	4,787	0.02%
2022/09/06	2	37.35	1	37.35	37.00	1	4,806	0.02%
2022/09/05	2	38.70	0	0.00	38.15	2	4,777	0.04%
2022/09/02	5	40.53	2	40.58	40.30	3	4,717	0.06%
2022/09/01	0	0.00	4	39.30	39.55	-4	4,520	-0.09%
2022/08/31	0	0.00	3	38.65	39.15	-3	4,456	-0.07%
2022/08/29	2	38.00	0	0.00	37.80	2	4,845	0.04%
2022/08/24	0	0.00	3	38.35	38.10	-3	5,138	-0.06%
2022/08/23	0	0.00	1	38.20	38.35	-1	5,152	-0.02%
2022/08/19	0	0.00	1	39.95	39.45	-1	5,279	-0.02%
2022/08/17	0	0.00	1	39.70	39.70	-1	5,298	-0.02%
2022/08/12	0	0.00	2.1	38.00	38.05	-2.1	5,186	-0.04%
2022/08/11	11	38.21	11	39.46	37.90	0	5,185	0.00%
2022/08/10	0	0.00	3	38.12	38.25	-3	5,096	-0.06%
2022/08/09	3	37.80	12	37.95	37.95	-9	5,102	-0.18%
2022/08/04	3	35.95	0	0.00	35.95	3	5,183	0.06%
2022/08/02	3	37.07	30	36.60	36.50	-27	5,192	-0.52%
2022/08/01	1	38.40	0	0.00	38.35	1	5,145	0.02%
2022/07/22	0	0.00	2	36.80	36.80	-2	5,224	-0.04%
2022/07/21	1	37.35	5	37.19	37.35	-4	5,315	-0.08%
2022/07/19	3	36.20	0	0.00	35.95	3	5,357	0.06%
2022/07/18	4	36.00	0	0.00	36.10	4	5,373	0.07%
2022/07/15	3	36.70	0	0.00	36.00	3	5,369	0.06%
2022/07/14	4	33.73	5	35.07	36.30	-1	5,204	-0.02%
2022/07/08	0	0.00	1	33.00	33.60	-1	5,283	-0.02%
2022/07/07	3	30.20	3	31.45	31.50	0	5,211	0.00%
2022/07/05	1	31.15	2	31.85	31.95	-1	5,373	-0.02%
2022/07/01	1	33.20	1	34.25	31.70	0	5,539	0.00%
2022/06/28	1	36.35	0	0.00	36.80	1	5,901	0.02%
2022/06/27	3	37.23	3	37.65	37.80	0	6,692	0.00%
2022/06/24	0	0.00	1	37.20	36.85	-1	6,996	-0.01%
2022/06/22	4	36.00	1	36.55	35.60	3	8,370	0.04%
2022/06/20	1	36.20	0	0.00	35.10	1	9,495	0.01%
2022/06/17	1	36.95	0	0.00	36.95	1	9,504	0.01%
2022/06/16	0	0.00	1	37.40	37.40	-1	9,509	-0.01%
2022/06/14	5	38.55	0	0.00	39.10	5	9,575	0.05%
2022/06/10	12	39.96	0	0.00	40.00	12	9,611	0.12%
2022/06/08	37	41.97	35	41.22	41.25	2	9,651	0.02%
2022/06/06	0	0.00	2	39.45	39.15	-2	9,352	-0.02%
2022/06/02	3	40.08	3	39.90	40.00	0	9,466	0.00%
2022/06/01	2	41.90	2	41.55	40.75	0	9,549	0.00%
2022/05/30	1	39.35	0	0.00	39.15	1	9,594	0.01%
2022/05/27	0	0.00	2	38.48	38.10	-2	9,640	-0.02%
2022/05/26	2	37.40	0	0.00	37.40	2	9,685	0.02%
2022/05/20	0	0.00	2.1	38.68	38.35	-2.1	10,206	-0.02%
2022/05/19	2	37.20	0	0.00	38.40	2	10,389	0.02%
2022/05/13	0	0.00	1	36.80	36.75	-1	11,807	-0.01%
2022/05/12	8	36.26	4	36.36	35.00	4	11,857	0.03%
2022/05/11	0	0.00	3	37.43	37.30	-3	11,831	-0.03%
2022/05/10	2.1	38.17	2	38.48	38.25	0.1	11,976	0.00%
2022/05/06	0	0.00	6	39.70	39.85	-6	12,155	-0.05%
2022/05/05	0	0.00	1	41.55	41.00	-1	12,278	-0.01%
2022/05/04	1	40.40	2	40.35	40.55	-1	12,324	-0.01%
2022/05/03	0	0.00	1	39.70	39.70	-1	12,455	-0.01%
2022/04/29	0	0.00	1	39.00	39.00	-1	12,634	-0.01%
2022/04/28	1	39.00	9	38.44	38.70	-8	12,814	-0.06%
2022/04/27	25	38.41	18	38.78	38.65	7	12,841	0.05%
2022/04/26	0	0.00	1	40.70	40.70	-1	12,772	-0.01%
2022/04/25	2	40.85	8	41.10	40.95	-6	12,852	-0.05%
2022/04/21	10	43.45	20	43.41	43.60	-10	13,093	-0.08%
2022/04/20	0	0.00	5	42.75	42.95	-5	13,319	-0.04%
2022/04/19	1	42.05	2	42.35	42.05	-1	13,467	-0.01%
2022/04/18	9	42.65	8	42.53	42.35	1	13,793	0.01%
2022/04/15	7	43.85	6	44.60	43.80	1	13,993	0.01%
2022/04/14	6	45.53	0	0.00	45.10	6	14,415	0.04%
2022/04/13	0	0.00	6	44.63	44.50	-6	14,620	-0.04%
2022/04/12	10	44.10	7	43.70	44.20	3	14,967	0.02%
2022/04/11	3	44.53	1	44.40	44.00	2	15,448	0.01%
2022/04/08	0	0.00	1	46.10	45.75	-1	15,823	-0.01%
2022/04/07	3	46.13	11	45.96	45.20	-8	16,675	-0.05%
2022/04/06	16	47.40	5	47.15	47.15	11	16,890	0.07%
2022/03/31	3	47.80	12	47.55	46.80	-9	18,222	-0.05%
2022/03/30	11	48.08	18	48.39	48.25	-7	19,103	-0.04%
2022/03/29	24	47.57	9	47.39	46.95	15	21,757	0.07%
2022/03/28	44	48.70	43	47.70	47.60	1	22,374	0.00%
2022/03/25	17	47.57	27	47.78	47.65	-10	22,255	-0.04%
2022/03/24	6	46.86	5	47.62	45.90	1	21,832	0.00%
2022/03/23	18	45.01	1	44.15	45.75	17	21,678	0.08%
2022/03/17	2	42.30	3	42.93	42.55	-1	25,932	0.00%
2022/03/16	1	42.30	1	41.55	41.40	0	26,305	0.00%
2022/03/15	4	42.03	2.1	42.30	41.90	1.9	26,355	0.01%
2022/03/14	6	42.55	6	42.98	43.15	0	26,570	0.00%
2022/03/11	2	42.30	2	42.10	42.10	0	27,074	0.00%
2022/03/08	1	42.80	0	0.00	41.75	1	27,012	0.00%
2022/03/07	4	43.88	2	43.40	43.00	2	26,897	0.01%
2022/03/04	0	0.00	3	46.05	45.50	-3	26,779	-0.01%
2022/03/03	1	47.65	1	47.25	46.55	0	26,680	0.00%
2022/03/02	3	46.17	4	46.41	46.90	-1	26,600	0.00%
2022/02/25	1	44.95	0	0.00	44.80	1	26,695	0.00%
2022/02/24	8	45.41	9	45.19	44.05	-1	26,666	0.00%
2022/02/22	7	45.91	2	45.80	45.40	5	26,548	0.02%
2022/02/17	14	47.89	7	47.31	46.70	7	26,355	0.03%
2022/02/16	14	47.16	13	47.03	48.15	1	25,774	0.00%
2022/02/15	0	0.00	1	44.05	43.80	-1	25,474	0.00%
2022/02/14	10	44.01	5	44.07	43.50	5	25,529	0.02%
2022/02/11	4	45.80	2	45.55	45.70	2	25,612	0.01%
2022/02/10	0	0.00	3	46.47	45.20	-3	25,949	-0.01%
2022/02/09	7	45.21	1	44.90	45.20	6	25,870	0.02%
2022/02/08	1	44.15	2	44.40	44.95	-1	25,855	0.00%
2022/02/07	5	42.76	5	42.74	43.90	0	25,760	0.00%
2022/01/26	4	41.56	2	41.55	41.60	2	25,716	0.01%
2022/01/25	0	0.00	7	41.98	40.80	-7	26,178	-0.03%
2022/01/24	10	42.16	9	41.58	42.80	1	26,203	0.00%
2022/01/21	2	42.90	0	0.00	42.55	2	26,324	0.01%
2022/01/19	1	44.55	1	45.05	44.80	0	27,174	0.00%
2022/01/18	1	45.10	0	0.00	44.80	1	27,675	0.00%
2022/01/17	0	0.00	2	46.13	45.60	-2	27,640	-0.01%
2022/01/14	11	44.60	0	0.00	44.15	11	27,650	0.04%
2022/01/13	2	46.08	1	45.90	45.65	1	27,830	0.00%
2022/01/12	17	46.36	5	46.76	46.00	12	28,004	0.04%
2022/01/11	12	47.39	13.1	46.69	46.50	-1.1	27,968	0.00%
2022/01/10	17.1	49.20	24	48.79	48.70	-6.9	27,612	-0.02%
2022/01/07	14	48.03	17	48.07	47.75	-3	27,341	-0.01%
2022/01/06	7	50.06	5	50.20	49.60	2	26,889	0.01%
2022/01/05	10.1	51.26	1.1	50.74	50.40	9	26,623	0.03%
2022/01/04	14	52.26	14.1	51.11	52.10	-0.1	26,245	0.00%
2022/01/03	1	50.20	1	50.70	50.70	0	25,790	0.00%
2021/12/30	21	52.07	32	51.18	50.30	-11	25,335	-0.04%
2021/12/29	33	50.18	15	50.58	50.60	18	24,493	0.07%
2021/12/28	13.1	50.21	7	50.37	50.00	6.1	24,195	0.03%
2021/12/27	9.1	51.12	14.1	51.10	51.70	-5	23,728	-0.02%
2021/12/24	21	50.01	37	50.48	49.40	-16	22,652	-0.07%
2021/12/23	70	49.58	66	50.00	49.90	4	21,538	0.02%
2021/12/22	15	45.47	49	46.41	47.35	-34	18,101	-0.19%
2021/12/21	16.1	43.51	8.2	43.57	43.05	7.9	17,170	0.05%
2021/12/20	17.1	45.00	22	45.43	45.15	-4.9	16,748	-0.03%
2021/12/17	4.1	45.85	3.1	45.54	45.40	1	16,239	0.01%
2021/12/16	36.1	46.30	20.9	46.21	46.25	15.3	15,573	0.10%
2021/12/15	91	43.29	100	43.58	43.80	-9	13,999	-0.06%
2021/12/14	39.1	40.30	12.1	39.95	40.80	27	12,584	0.21%
2021/12/13	18.1	41.70	26	41.31	42.25	-7.9	11,852	-0.07%
2021/12/10	10	39.18	18	40.16	38.45	-8	10,891	-0.07%
2021/12/09	0	0.00	2	38.30	38.30	-2	10,460	-0.02%
2021/12/08	10	38.46	4	38.59	38.20	6	10,373	0.06%
2021/12/07	15	39.20	28	39.00	39.10	-13	10,132	-0.13%
2021/12/06	1	36.40	0	0.00	37.20	1	9,605	0.01%
2021/12/02	7	35.92	0	0.00	35.65	7	9,638	0.07%
2021/11/29	2	34.35	2	35.60	35.45	0	9,748	0.00%
2021/11/26	3	36.15	0	0.00	35.75	3	9,817	0.03%
2021/11/25	4	37.53	5	38.15	37.10	-1	9,738	-0.01%
2021/11/24	5	37.46	7	37.09	38.05	-2	9,614	-0.02%
2021/11/23	2	37.20	4	37.55	36.85	-2	9,542	-0.02%
2021/11/22	3	37.70	0	0.00	37.70	3	9,567	0.03%
2021/11/19	0	0.00	3	37.43	37.35	-3	9,684	-0.03%
2021/11/18	2	37.78	0	0.00	37.55	2	9,701	0.02%
2021/11/16	58	38.00	2	37.60	37.30	56	9,737	0.58%
2021/11/15	0	0.00	6	38.30	38.40	-6	9,596	-0.06%
2021/11/12	2	37.23	0	0.00	37.20	2	9,510	0.02%
2021/11/11	2	36.85	5	37.40	36.55	-3	9,519	-0.03%
2021/11/10	3	37.70	3	37.40	37.30	0	9,529	0.00%
2021/11/09	0	0.00	3	37.60	37.70	-3	9,481	-0.03%
2021/11/08	3	35.60	0	0.00	35.50	3	9,209	0.03%
2021/11/05	3	34.55	0	0.00	34.40	3	9,380	0.03%
2021/11/02	0	36.70	3	36.63	35.45	-3	9,494	-0.03%
2021/10/29	2	36.70	24	36.73	36.80	-22	8,881	-0.25%
2021/10/28	1	37.25	1	36.75	36.30	0	8,571	0.00%
2021/10/27	2	36.48	0	0.00	36.30	2	8,202	0.02%
2021/10/26	7	36.54	4	36.73	37.25	3	7,558	0.04%
2021/10/25	4	34.10	3	34.22	33.90	1	7,035	0.01%
2021/10/22	3	34.97	8	34.99	34.80	-5	7,167	-0.07%
2021/10/21	7	35.19	1	34.60	35.30	6	7,157	0.08%
2021/10/20	22	35.27	12	35.34	35.30	10	7,123	0.14%
2021/10/19	2	33.13	3	33.60	33.00	-1	6,882	-0.01%
2021/10/08	9	32.12	0	0.00	31.30	9	7,645	0.12%
2021/10/05	0	0.00	1	30.65	30.60	-1	9,372	-0.01%
2021/10/04	1	29.85	0	0.00	29.00	1	9,871	0.01%
2021/09/30	0	0.00	1	32.15	32.15	-1	11,451	-0.01%
2021/09/29	1	31.50	0	0.00	31.30	1	11,934	0.01%
2021/09/28	1	32.60	0	0.00	32.35	1	12,399	0.01%
2021/09/27	1	33.45	0	0.00	33.25	1	12,598	0.01%
2021/09/17	0	0.00	2	32.40	32.35	-2	15,407	-0.01%
2021/09/16	2	33.00	0	0.00	32.65	2	15,957	0.01%
2021/09/14	0	0.00	45	32.66	32.15	-45	16,573	-0.27%
2021/09/06	2	34.18	0	0.00	33.45	2	18,298	0.01%
2021/09/03	0	0.00	5	35.03	34.90	-5	18,328	-0.03%
2021/09/02	1	34.45	0	0.00	34.45	1	18,386	0.01%
2021/09/01	1	36.20	0	0.00	35.80	1	18,456	0.01%
2021/08/31	0	0.00	1	36.10	35.95	-1	18,438	-0.01%
2021/08/27	8	36.06	4	37.00	35.65	4	18,817	0.02%
2021/08/26	0	0.00	1	36.75	36.85	-1	19,040	-0.01%
2021/08/25	0	0.00	2	36.13	36.10	-2	19,122	-0.01%
2021/08/24	2	35.85	0	0.00	34.25	2	19,301	0.01%
2021/08/20	0	0.00	3	32.85	34.05	-3	19,925	-0.02%
2021/08/18	1	32.55	0	0.00	34.45	1	20,301	0.00%
2021/08/17	0	0.00	22	32.47	31.80	-22	20,427	-0.11%
2021/08/16	1	34.40	0	0.00	34.10	1	20,432	0.00%
2021/08/13	3	36.75	1	37.35	35.80	2	20,452	0.01%
2021/08/12	3	38.33	1	38.20	38.25	2	20,523	0.01%
2021/08/11	2	38.08	0	0.00	38.95	2	20,594	0.01%
2021/08/10	0	0.00	1	38.20	37.65	-1	20,667	0.00%
2021/08/09	0	0.00	2	38.15	37.05	-2	20,854	-0.01%
2021/08/06	1	37.60	0	0.00	37.60	1	21,081	0.00%
2021/08/05	2	36.60	1	36.55	36.60	1	21,273	0.00%
2021/08/04	2	37.50	2	37.95	37.45	0	21,764	0.00%
2021/08/03	1	37.60	0	0.00	37.65	1	22,054	0.00%
2021/08/02	4	37.74	6	37.73	38.00	-2	22,273	-0.01%
2021/07/30	2	38.50	2	38.45	37.90	0	22,477	0.00%
2021/07/29	16	38.09	0	0.00	38.40	16	22,689	0.07%
2021/07/28	2	38.00	15	38.10	38.10	-13	22,900	-0.06%
2021/07/27	6	39.97	1	42.10	39.65	5	23,195	0.02%
2021/07/26	14	41.58	2	41.50	41.60	12	23,492	0.05%
2021/07/23	5	40.05	6	39.70	40.05	-1	24,314	0.00%
2021/07/22	4	38.90	10	38.81	38.90	-6	24,927	-0.02%
2021/07/21	2	38.63	5	38.76	37.75	-3	25,844	-0.01%
2021/07/20	12	38.35	1	37.75	37.75	11	25,772	0.04%
2021/07/19	1	39.90	7	40.02	39.80	-6	25,664	-0.02%
2021/07/16	3	41.10	1	41.00	40.50	2	25,559	0.01%
2021/07/14	4	40.81	1	40.45	40.45	3	25,327	0.01%
2021/07/13	18	43.29	16	43.00	41.35	2	25,095	0.01%
2021/07/12	19	42.47	24	42.65	43.15	-5	24,316	-0.02%
2021/07/09	12	42.06	8	41.71	41.20	4	23,498	0.02%
2021/07/08	6.1	41.97	11	41.65	42.40	-4.9	22,982	-0.02%
2021/07/07	44.8	41.40	35	41.37	40.80	9.8	22,452	0.04%
2021/07/06	0	0.00	19	42.95	43.00	-19	21,586	-0.09%
2021/07/05	6	39.27	6	39.46	39.10	0	21,259	0.00%
2021/07/02	3	37.33	1	37.80	37.60	2	21,926	0.01%
2021/07/01	4	36.71	0	0.00	36.90	4	21,974	0.02%
2021/06/30	21	38.77	16	38.29	38.15	5	21,976	0.02%
2021/06/29	8	38.87	12	39.35	37.25	-4	21,852	-0.02%
2021/06/28	43	40.07	20	40.15	39.75	23	21,547	0.11%
2021/06/25	3	38.20	8	39.61	39.80	-5	20,099	-0.02%
2021/06/24	6	36.13	7	36.09	36.20	-1	19,674	-0.01%
2021/06/23	0	0.00	2	35.00	35.80	-2	19,435	-0.01%
2021/06/22	4	33.88	0	0.00	33.40	4	19,356	0.02%
2021/06/18	15	36.60	17	36.84	35.85	-2	19,561	-0.01%
2021/06/17	1	36.20	3	35.77	36.30	-2	21,100	-0.01%
2021/06/16	21	36.57	11	35.84	35.25	10	22,480	0.04%
2021/06/15	10	34.76	19	36.18	36.55	-9	23,594	-0.04%
2021/06/11	2	33.35	1	33.70	33.25	1	24,009	0.00%
2021/06/09	2	33.68	3	33.20	33.25	-1	25,010	0.00%
2021/06/08	0	0.00	2	34.28	34.75	-2	24,966	-0.01%
2021/06/07	11	34.91	5	34.66	34.30	6	24,939	0.02%
2021/06/04	6	36.22	1	36.30	36.10	5	24,757	0.02%
2021/06/03	7	36.21	6	36.74	36.20	1	24,630	0.00%
2021/06/02	10	36.00	1	35.55	35.40	9	24,417	0.04%
2021/06/01	8	36.64	5	35.97	36.70	3	24,292	0.01%
2021/05/31	3	35.77	4	36.85	36.40	-1	24,079	0.00%
2021/05/28	1	31.25	6	33.33	33.80	-5	24,205	-0.02%
2021/05/27	1	30.60	6	31.03	30.75	-5	24,751	-0.02%
2021/05/26	7	30.26	3	30.10	30.40	4	24,713	0.02%
2021/05/25	4	30.66	44	31.14	31.15	-40	24,380	-0.16%
2021/05/24	0	0.00	15	28.04	28.35	-15	24,247	-0.06%
2021/05/21	1	27.30	3	28.17	27.90	-2	24,179	-0.01%
2021/05/20	2	27.50	0	0.00	26.65	2	24,303	0.01%
2021/05/19	2	27.88	2	28.05	27.65	0	24,174	0.00%
2021/05/18	9	27.34	11	27.31	28.15	-2	24,050	-0.01%
2021/05/17	18	26.01	0	0.00	25.60	18	23,768	0.08%
2021/05/14	5	28.99	2	28.10	28.40	3	23,502	0.01%
2021/05/13	39	29.66	6	29.35	29.85	33	23,224	0.14%
2021/05/12	7	31.78	35	32.89	30.40	-28	22,926	-0.12%
2021/05/11	7	31.91	12	33.00	32.10	-5	22,378	-0.02%
2021/05/10	2	34.90	2	35.35	35.30	0	22,094	0.00%
2021/05/07	5	35.63	28	35.12	36.95	-23	21,966	-0.10%
2021/05/06	6	35.40	1	34.20	34.30	5	21,867	0.02%
2021/05/05	5	34.30	52	35.20	34.45	-47	21,673	-0.22%
2021/05/04	17	39.00	1	34.95	36.10	16	21,592	0.07%
2021/05/03	17	40.34	25	39.05	38.70	-8	21,235	-0.04%
2021/04/29	53	46.89	8	43.77	42.95	45	20,791	0.22%
2021/04/28	15	42.13	25.3	44.04	45.10	-10.3	19,829	-0.05%
2021/04/27	53	42.55	42.3	41.80	41.00	10.7	19,229	0.06%
2021/04/26	3	39.90	0	0.00	39.90	3	18,422	0.02%
2021/04/23	1	33.30	1	36.30	36.30	0	18,508	0.00%
2021/04/22	6	34.55	30	33.00	33.00	-24	18,616	-0.13%
2021/04/19	0	0.00	3	36.50	34.50	-3	19,413	-0.02%
2021/04/15	3	35.75	0.3	35.15	35.70	2.7	20,268	0.01%
2021/04/14	0	0.00	0.4	37.45	35.10	-0.4	20,395	0.00%
2021/04/13	20	38.15	0.6	36.60	37.00	19.4	20,488	0.09%
2021/04/12	1	36.00	13.8	36.86	38.00	-12.8	20,566	-0.06%
2021/04/09	1.5	37.87	0	0.00	37.80	1.5	20,758	0.01%
2021/04/08	31.2	41.93	10	42.41	41.95	21.2	20,895	0.10%
2021/04/07	45	38.71	38	38.59	38.90	7	19,783	0.04%
2021/04/06	12	35.38	102	34.54	35.40	-90	19,602	-0.46%	大賣/
2021/04/01	185	32.04	81	31.92	32.20	104	19,483	0.53%	大買/鉅額交易
2021/03/31	1	29.75	35	29.37	29.30	-34	19,341	-0.18%
2021/03/30	13	29.02	14	28.72	29.30	-1	19,307	-0.01%
2021/03/29	1	26.50	10	26.72	26.95	-9	19,141	-0.05%
2021/03/26	3	25.45	27	26.03	26.20	-24	19,240	-0.12%
2021/03/25	24	26.56	5	26.16	25.75	19	19,364	0.10%
2021/03/24	5	25.19	9	24.81	25.30	-4	20,185	-0.02%
2021/03/23	11	24.31	6	24.57	24.45	5	20,830	0.02%
2021/03/22	221	27.09	172	26.90	26.00	49	20,580	0.24%	大買/大賣/
2021/03/19	25	25.18	56	24.88	25.55	-31	19,048	-0.16%
2021/03/18	51	23.22	18	21.90	23.25	33	17,938	0.18%
2021/03/17	17	20.79	20	20.65	21.15	-3	16,444	-0.02%
2021/03/16	13	19.26	27	19.55	19.25	-14	15,750	-0.09%
2021/03/15	0	0.00	13	18.59	18.50	-13	14,969	-0.09%
2021/03/12	15	17.86	3	17.80	17.90	12	15,063	0.08%
2021/03/11	100	17.37	7	17.64	17.70	93	15,623	0.60%
2021/03/09	3	16.32	5	16.90	17.10	-2	16,439	-0.01%
2021/03/08	12	16.93	0	0.00	16.80	12	17,152	0.07%
2021/03/05	3	17.60	0	0.00	17.30	3	17,645	0.02%
2021/03/04	1	17.30	0	0.00	17.35	1	17,670	0.01%
2021/03/03	26	18.09	4	18.60	17.80	22	17,605	0.12%
2021/03/02	63	18.70	73	19.31	19.45	-10	17,445	-0.06%
2021/02/26	11	17.90	2	18.15	17.85	9	16,612	0.05%
2021/02/25	5	17.80	5	17.55	17.55	0	16,460	0.00%
2021/02/24	1	17.90	10	17.70	17.50	-9	16,430	-0.05%
2021/02/23	0	0.00	2	17.60	17.50	-2	16,298	-0.01%
2021/02/22	1	18.10	7	17.88	17.70	-6	16,355	-0.04%
2021/02/05	0	0.00	1	16.05	15.80	-1	15,950	-0.01%
2021/02/04	0	0.00	2	16.30	16.10	-2	16,037	-0.01%
2021/01/28	1	16.65	3	17.22	17.05	-2	16,239	-0.01%
2021/01/27	2	16.55	5	16.40	16.65	-3	16,178	-0.02%
2021/01/26	5	16.92	2	16.50	16.25	3	16,403	0.02%
2021/01/22	2	16.00	0	0.00	15.95	2	16,058	0.01%
2021/01/21	10	16.25	6	16.83	15.90	4	16,017	0.02%
2021/01/20	11	16.71	20	16.53	16.40	-9	15,875	-0.06%
2021/01/19	6	17.63	3	17.43	17.55	3	15,684	0.02%
2021/01/18	0	0.00	5	17.21	17.20	-5	15,497	-0.03%
2021/01/15	2	17.63	8	17.81	17.80	-6	15,367	-0.04%
2021/01/14	9	17.89	17	18.10	18.25	-8	15,141	-0.05%
2021/01/13	15	17.73	16	17.68	17.45	-1	14,972	-0.01%
2021/01/12	3	17.13	6	17.63	17.10	-3	14,844	-0.02%
2021/01/11	31	17.95	15	17.78	18.25	16	14,511	0.11%
2021/01/08	31	16.79	2	16.63	16.75	29	14,277	0.20%
2021/01/07	5	16.15	1	16.75	16.70	4	14,733	0.03%
2021/01/06	13	16.53	5	16.50	16.00	8	14,688	0.05%
2021/01/05	6	16.82	29	16.55	16.55	-23	14,508	-0.16%
2021/01/04	7	17.09	4	17.15	16.95	3	14,338	0.02%
2020/12/31	10	16.63	5	16.87	16.30	5	13,928	0.04%
2020/12/30	1	16.15	0	0.00	16.15	1	13,640	0.01%
2020/12/29	0	0.00	5	16.40	16.15	-5	13,589	-0.04%
2020/12/28	1	16.10	7	16.00	16.15	-6	13,565	-0.04%
2020/12/25	3	16.23	2	16.20	16.50	1	13,417	0.01%
2020/12/24	4	16.61	6	16.43	16.30	-2	13,307	-0.02%
2020/12/22	10	16.07	1	15.70	15.70	9	13,100	0.07%
2020/12/21	5	17.05	2	16.60	16.55	3	12,998	0.02%
2020/12/18	12	17.09	11	16.99	16.70	1	13,098	0.01%
2020/12/17	5	15.81	21.3	16.95	17.35	-16.3	12,820	-0.13%
2020/12/16	1	16.20	20	15.90	15.80	-19	12,522	-0.15%
2020/12/15	19	16.21	22	16.43	15.80	-3	12,475	-0.02%
2020/12/14	96	15.99	144	15.93	16.20	-48	12,329	-0.39%	大賣/
2020/12/11	55	15.45	60	15.69	15.30	-5	11,888	-0.04%
2020/12/10	40	15.66	41	15.81	15.45	-1	11,707	-0.01%
2020/12/09	11	15.55	10	15.60	15.35	1	11,550	0.01%
2020/12/08	48	15.92	12	15.53	15.80	36	11,360	0.32%
2020/12/07	67	15.79	40	15.47	16.00	27	11,045	0.24%
2020/12/04	4	15.39	5	15.23	15.50	-1	10,384	-0.01%
2020/12/03	5	15.31	27	15.42	15.15	-22	10,014	-0.22%
2020/12/02	9	14.24	3	14.78	14.60	6	9,500	0.06%
2020/12/01	2	13.58	110	13.80	14.20	-108	8,759	-1.23%	大賣/鉅額交易
2020/11/26	2	12.60	102	12.66	12.35	-100	8,290	-1.21%	大賣/
2020/11/25	0	0.00	3	12.40	12.00	-3	7,863	-0.04%
2020/11/24	0	0.00	2	12.00	11.90	-2	7,777	-0.03%
2020/11/20	2	11.85	0	0.00	11.85	2	7,713	0.03%
2020/11/19	3	12.05	30	12.00	11.95	-27	7,714	-0.35%
2020/11/06	0	0.00	4	12.10	12.15	-4	7,633	-0.05%
2020/11/05	0	0.00	1	12.50	12.40	-1	7,524	-0.01%
2020/11/04	0	0.00	3	12.10	12.15	-3	7,283	-0.04%
2020/11/03	10	12.38	18	12.30	12.05	-8	7,167	-0.11%
2020/11/02	0	0.00	1	11.65	11.80	-1	6,852	-0.01%
2020/10/29	1	11.55	0	0.00	11.90	1	6,819	0.01%
2020/10/23	0	0.00	25	12.05	12.00	-25	6,583	-0.38%
2020/10/21	5	12.25	10	12.05	12.05	-5	6,496	-0.08%
2020/10/20	6	11.95	2	12.15	12.20	4	6,428	0.06%
2020/10/19	6	11.94	1	11.95	12.25	5	6,340	0.08%
2020/10/16	5	12.62	117	12.17	11.50	-112	6,182	-1.81%	大賣/鉅額交易
2020/10/15	125	12.39	164	12.40	12.40	-39	5,884	-0.66%	大買/大賣/
2020/10/14	53	11.18	32	10.98	11.30	21	5,207	0.40%
2020/10/12	0	0.00	1	10.50	10.40	-1	5,080	-0.02%
2020/10/07	0	0.00	1	10.50	10.55	-1	5,218	-0.02%
2020/09/28	15	9.98	0	0.00	10.20	15	5,547	0.27%
2020/09/25	22	9.97	0	0.00	9.73	22	5,558	0.40%
2020/09/24	1	10.05	1	10.15	9.90	0	5,572	0.00%
2020/09/23	14	10.63	8	11.04	10.50	6	5,481	0.11%
2020/09/22	30	12.00	18	12.09	11.50	12	5,275	0.23%
2020/09/21	35	11.81	144	11.98	12.00	-109	4,595	-2.37%	大賣/鉅額交易
2020/09/18	0	0.00	10	10.50	10.95	-10	4,053	-0.25%
2020/09/17	3	10.60	1	10.75	10.50	2	3,951	0.05%
2020/09/16	10	10.34	0.4	10.30	10.40	9.6	3,812	0.25%
2020/09/15	0	0.00	2	10.20	10.15	-2	3,766	-0.05%
2020/09/14	9	10.15	1	10.10	10.10	8	3,746	0.21%
2020/09/11	0	0.00	4	9.77	9.75	-4	3,660	-0.11%
2020/09/10	0	0.00	9	10.10	10.10	-9	3,634	-0.25%
2020/09/08	2	10.10	5	10.10	10.00	-3	3,600	-0.08%
2020/09/07	0	0.00	5	10.50	10.15	-5	3,584	-0.14%
2020/09/01	6	10.31	15	10.08	10.35	-9	3,458	-0.26%
2020/08/21	5	9.86	0	0.00	9.86	5	3,349	0.15%
2020/08/20	0	0.00	2	9.17	9.03	-2	3,197	-0.06%
2020/08/18	1	9.71	0	0.00	9.59	1	3,095	0.03%
2020/08/17	1	9.37	0	0.00	9.42	1	3,046	0.03%
2020/08/12	20	9.53	20	9.70	9.47	0	2,993	0.00%
2020/08/10	8	9.17	0	0.00	9.07	8	2,871	0.28%
2020/08/05	3	9.31	1	9.23	9.29	2	2,857	0.07%
2020/08/04	5	9.18	0	0.00	9.11	5	2,843	0.18%
2020/08/03	2	9.02	4	8.97	8.98	-2	2,838	-0.07%
2020/07/31	0	0.00	1	8.92	8.94	-1	2,842	-0.04%
2020/07/30	0	0.00	5	8.94	8.96	-5	2,841	-0.18%
2020/07/29	0	0.00	7	8.75	8.75	-7	2,840	-0.25%
2020/07/14	0	0.00	3	9.55	9.51	-3	2,461	-0.12%
2020/07/13	5	10.00	100	10.00	10.00	-95	2,334	-4.07%
2020/07/09	2	9.39	0	0.00	9.34	2	1,934	0.10%
2020/07/06	1	9.30	0	0.00	9.23	1	1,816	0.06%
2020/07/01	5	9.01	0	0.00	9.10	5	1,598	0.31%
2020/06/30	0	0.00	1	8.63	8.63	-1	1,448	-0.07%
2020/06/09	21	8.36	21	8.31	8.19	0	1,376	0.00%
2020/06/03	0	0.00	2	7.90	7.76	-2	1,200	-0.17%
2020/06/01	0	0.00	5	7.55	7.42	-5	1,126	-0.44%
2020/05/28	2	7.86	0	0.00	7.86	2	1,033	0.19%
2020/05/27	0	0.00	2	7.16	7.15	-2	877	-0.23%
2020/04/30	0	0.00	1	7.28	7.35	-1	746	-0.13%
2020/04/29	0	0.00	1	7.04	7.20	-1	743	-0.13%
2020/04/28	1	6.80	0	0.00	6.90	1	736	0.14%
2020/04/27	0	0.00	10	6.68	6.76	-10	748	-1.34%
2020/04/23	10	6.67	0	0.00	6.56	10	742	1.35%
2020/04/17	0	0.00	11	7.05	6.93	-11	809	-1.36%
2020/04/16	1	6.93	2	6.81	7.12	-1	792	-0.13%
2020/04/15	10	6.82	0	0.00	6.96	10	783	1.28%
2020/04/07	0	6.22	0	0.00	6.16	0	829	0.00%
2020/04/06	1	5.98	0	0.00	5.98	1	833	0.12%
2020/03/30	5	5.65	0	0.00	5.83	5	866	0.58%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/26	1	5.81	0	0.00	5.80	1	973	0.10%
2020/03/25	0	0.00	5	5.75	5.76	-5	1,015	-0.49%
2020/02/03	0	0.00	1	8.42	8.50	-1	1,311	-0.08%
2019/12/30	0	0.00	1	10.30	10.30	-1	1,094	-0.09%
2019/12/17	0	0.00	10	10.10	9.92	-10	906	-1.10%
2019/12/10	0	0.00	20	10.10	10.00	-20	871	-2.30%
2019/11/29	0	0.00	10	9.60	9.51	-10	671	-1.49%
2019/11/28	10	9.84	0	0.00	9.65	10	654	1.53%
2019/11/13	0	0.00	1	8.89	8.89	-1	495	-0.20%
2019/08/15	10	7.95	0	0.00	7.95	10	473	2.11%
2019/08/13	44	8.07	0	0.00	8.02	44	476	9.24%
2019/08/12	20	8.21	0	0.00	8.21	20	474	4.21%
2019/08/07	55	8.24	0	0.00	8.19	55	482	11.39%
2019/08/05	29	8.49	0	0.00	8.40	29	501	5.78%
2019/07/26	0	0.00	10	9.12	9.13	-10	508	-1.97%
2019/07/16	0	0.00	10	9.12	9.11	-10	542	-1.84%
2019/07/03	1	9.29	0	0.00	9.30	1	678	0.15%
2019/06/20	0	0.00	3	9.18	9.22	-3	759	-0.40%
2019/06/12	3	9.07	0	0.00	9.07	3	1,086	0.28%
2019/06/10	20	8.93	0	0.00	8.99	20	1,149	1.74%
2019/05/29	21	9.00	0	0.00	9.06	21	1,711	1.23%
2019/05/28	0	0.00	2	9.02	9.06	-2	1,718	-0.12%
2019/05/21	10	9.00	6	9.02	9.01	4	1,801	0.22%
2019/05/20	3	9.01	0	0.00	8.96	3	1,808	0.17%
2019/05/15	10	9.40	0	0.00	9.36	10	1,860	0.54%
2019/05/14	2	9.06	0	0.00	9.24	2	1,864	0.11%
2019/05/10	10	9.90	0	0.00	9.75	10	1,852	0.54%
2019/05/06	1	10.05	0	0.00	10.05	1	1,866	0.05%
2019/05/02	1	10.20	30	10.25	10.25	-29	1,870	-1.55%
2019/04/26	1	10.45	0	0.00	10.45	1	1,878	0.05%
2019/04/22	0	0.00	2	10.80	10.75	-2	1,879	-0.11%
2019/04/18	2	10.55	0	0.00	10.55	2	1,948	0.10%
2019/04/17	11	10.92	2	10.90	10.90	9	1,936	0.46%
2019/04/16	2	11.05	0	0.00	11.05	2	1,916	0.10%
2019/04/12	8	10.60	20	10.60	10.55	-12	1,875	-0.64%
2019/04/10	2	10.55	0	0.00	10.70	2	1,860	0.11%
2019/04/02	2	10.35	5	10.35	10.35	-3	1,837	-0.16%
2019/04/01	0	0.00	5	10.35	10.35	-5	1,846	-0.27%
2019/03/29	0	0.00	4	10.45	10.45	-4	1,864	-0.21%
2019/03/28	0	0.00	9	10.40	10.35	-9	1,871	-0.48%
2019/03/25	0	0.00	13	10.45	10.45	-13	1,913	-0.68%
2019/03/22	0	0.00	1	10.85	10.75	-1	2,028	-0.05%
2019/03/20	0	0.00	10	10.80	10.85	-10	2,014	-0.50%
2019/03/18	0	0.00	10	10.85	10.90	-10	2,071	-0.48%
2019/03/15	30	11.65	1	11.25	11.05	29	2,071	1.40%
2019/03/13	13	11.65	0	0.00	11.60	13	1,866	0.70%
2019/03/12	20	12.40	2	11.90	11.80	18	1,863	0.97%
2019/03/08	1	11.20	5	12.00	12.00	-4	1,706	-0.23%
2019/03/07	15	11.40	0	0.00	11.30	15	1,642	0.91%
2019/03/06	0	0.00	4	11.20	11.45	-4	1,629	-0.25%
2019/03/05	21	11.50	11	11.31	11.30	10	1,589	0.63%
2019/03/04	13	11.15	6	11.30	11.25	7	1,493	0.47%
2019/02/27	0	0.00	3	10.62	10.60	-3	1,369	-0.22%
2019/02/26	4	10.70	0	0.00	10.65	4	1,372	0.29%
2019/02/20	0	0.00	2	10.50	10.55	-2	1,373	-0.15%
2019/02/19	0	0.00	2	10.53	10.40	-2	1,377	-0.15%
2019/02/18	4	10.70	4	10.55	10.55	0	1,369	0.00%
2019/02/15	0	0.00	2	10.20	10.25	-2	1,309	-0.15%
2019/01/24	8	10.25	0	0.00	10.10	8	1,268	0.63%
2019/01/23	0	0.00	2	10.10	10.10	-2	1,262	-0.16%
2019/01/22	0	0.00	1	10.10	10.15	-1	1,267	-0.08%
2019/01/17	4	10.30	6	10.23	10.25	-2	1,286	-0.16%
2019/01/16	0	0.00	2	10.28	10.25	-2	1,284	-0.16%
2019/01/11	4	10.75	1	10.40	10.40	3	1,273	0.24%
2019/01/10	0	0.00	1	10.25	10.50	-1	1,197	-0.08%
2019/01/04	0	0.00	2	10.08	10.10	-2	1,227	-0.16%
2019/01/03	3	10.40	0	0.00	10.25	3	1,255	0.24%
2019/01/02	0	0.00	3	10.50	10.30	-3	1,269	-0.24%
2018/12/28	11	10.31	3	10.18	10.65	8	1,260	0.63%
2018/12/27	2	10.45	3	10.28	10.20	-1	1,269	-0.08%
2018/12/26	0	0.00	5	10.22	10.20	-5	1,274	-0.39%
2018/12/25	2	10.35	7	10.25	10.25	-5	1,275	-0.39%
2018/12/22	5	10.60	5	10.75	10.75	0	1,263	0.00%
2018/12/18	2	10.50	0	0.00	10.45	2	1,195	0.17%
2018/12/17	5	10.95	5	11.40	11.10	0	1,163	0.00%
2018/12/12	0	0.00	5	10.50	10.70	-5	1,017	-0.49%
2018/12/11	2	10.85	3	10.70	10.60	-1	988	-0.10%
2018/12/06	0	0.00	11	10.70	10.10	-11	882	-1.25%
2018/12/05	13	10.45	0	0.00	11.05	13	858	1.51%
2018/12/04	0	0.00	2	10.20	10.20	-2	845	-0.24%
2018/12/03	0	0.00	1	10.20	10.10	-1	850	-0.12%
2018/11/30	0	0.00	1	9.94	9.95	-1	831	-0.12%
2018/11/27	0	0.00	11	9.79	9.79	-11	848	-1.30%
2018/11/22	1	9.70	3	9.62	9.58	-2	836	-0.24%
2018/11/21	0	0.00	2	9.33	9.16	-2	773	-0.26%
2018/11/20	1	9.19	0	0.00	9.17	1	788	0.13%
2018/11/14	2	8.41	0	0.00	8.44	2	873	0.23%
2018/10/31	3	8.24	0	0.00	8.22	3	1,041	0.29%
2018/10/29	1	8.14	1	8.05	8.03	0	1,038	0.00%
2018/10/26	26	7.80	0	0.00	7.85	26	1,032	2.52%
2018/10/16	1	8.64	1	8.65	8.61	0	1,019	0.00%
2018/10/05	23	9.91	0	0.00	9.89	23	965	2.38%
2018/10/04	2	10.25	0	0.00	10.20	2	941	0.21%
2018/10/01	1	10.60	0	0.00	10.50	1	942	0.11%
2018/09/20	0	0.00	1	10.40	10.25	-1	974	-0.10%
2018/09/18	34	10.41	0	0.00	10.35	34	978	3.47%
2018/08/27	1	11.20	0	0.00	11.20	1	1,549	0.06%
2018/08/24	0	0.00	9	11.50	11.50	-9	1,574	-0.57%
2018/08/16	0	0.00	2	11.15	11.20	-2	1,503	-0.13%
2018/08/10	6	11.33	1	11.10	11.10	5	1,486	0.34%
2018/08/09	13	11.12	0	0.00	11.30	13	1,473	0.88%
2018/08/08	20	10.90	4	10.80	10.80	16	1,477	1.08%
2018/08/07	15	10.75	5	10.69	10.75	10	1,479	0.68%
2018/08/06	28	10.79	20	10.71	10.70	8	1,531	0.52%
2018/08/03	6	10.75	19	10.67	10.70	-13	1,535	-0.85%
2018/08/02	0	0.00	8	10.76	10.75	-8	1,549	-0.52%
2018/08/01	25	10.85	14	10.79	10.80	11	1,548	0.71%
2018/07/31	0	0.00	5	10.63	10.60	-5	1,547	-0.32%
2018/07/30	20	10.80	9	10.67	10.65	11	1,546	0.71%
2018/07/27	8	10.79	14	10.68	10.65	-6	1,550	-0.39%
2018/07/26	2	10.75	6	10.63	10.65	-4	1,549	-0.26%
2018/07/25	5	10.60	6	10.53	10.55	-1	1,545	-0.06%
2018/07/24	0	0.00	3	10.60	10.65	-3	1,572	-0.19%
2018/07/23	0	0.00	10	10.66	10.65	-10	1,576	-0.63%
2018/07/20	18	11.01	3	10.85	10.90	15	1,578	0.95%
2018/07/19	0	0.00	7	10.61	10.65	-7	1,565	-0.45%
2018/07/18	0	0.00	4	10.50	10.60	-4	1,580	-0.25%
2018/07/17	0	0.00	6	10.42	10.40	-6	1,582	-0.38%
2018/07/12	0	0.00	1	10.50	10.55	-1	1,598	-0.06%
2018/07/11	0	0.00	1	10.45	10.50	-1	1,616	-0.06%
2018/07/05	0	0.00	20	10.20	10.20	-20	1,703	-1.17%
2018/07/04	0	0.00	2	10.60	10.55	-2	1,708	-0.12%
2018/06/26	2	11.40	0	0.00	11.20	2	1,747	0.11%
2018/06/15	0	0.00	2	11.45	11.40	-2	1,701	-0.12%
2018/06/14	2	11.55	0	0.00	11.50	2	1,695	0.12%
2018/06/13	2	11.85	0	0.00	11.55	2	1,709	0.12%
2018/06/08	0	0.00	10	11.40	11.45	-10	1,541	-0.65%
2018/06/07	4	11.58	2	11.20	11.75	2	1,481	0.14%
2018/06/06	0	0.00	1	10.85	10.70	-1	1,304	-0.08%
2018/06/05	0	0.00	3	10.50	10.45	-3	1,300	-0.23%
2018/06/04	3	10.75	0	0.00	10.55	3	1,357	0.22%
2018/05/28	0	0.00	1	10.25	10.20	-1	1,324	-0.08%
2018/05/17	0	0.00	1	9.87	9.92	-1	1,404	-0.07%
2018/05/16	2	9.62	0	0.00	9.60	2	1,411	0.14%
2018/05/14	3	10.10	0	0.00	10.10	3	1,446	0.21%
2018/04/18	5	11.60	0	0.00	11.40	5	1,607	0.31%
2018/04/12	0	0.00	1	12.15	12.00	-1	1,740	-0.06%
2018/04/11	0	0.00	1	12.35	12.20	-1	1,777	-0.06%
2018/04/10	0	0.00	1	12.10	12.00	-1	1,840	-0.05%
2018/03/21	1	12.05	0	0.00	12.00	1	2,885	0.03%
2018/03/19	0	0.00	10	12.55	12.30	-10	3,171	-0.32%
2018/03/16	0	0.00	2	12.85	12.70	-2	3,272	-0.06%
2018/03/13	2	12.80	0	0.00	12.75	2	3,328	0.06%
2018/03/12	0	0.00	0.5	12.65	12.70	-0.5	3,344	-0.01%
2018/02/27	11	12.87	0	0.00	12.90	11	3,731	0.29%
2018/02/26	1	13.15	2	12.75	13.25	-1	3,706	-0.03%
2018/02/21	2	12.35	0	0.00	12.30	2	3,674	0.05%
2018/01/29	0	0.00	30	13.15	13.05	-30	3,769	-0.80%
2018/01/19	2	13.70	2	13.60	13.50	0	3,934	0.00%
2018/01/17	0	0.00	6	13.60	13.60	-6	3,925	-0.15%
2018/01/15	0	0.00	2	13.60	13.55	-2	3,962	-0.05%
2018/01/11	5	13.65	0	0.00	13.60	5	3,957	0.13%
2018/01/10	1	13.60	1	13.60	13.45	0	3,973	0.00%
2018/01/08	1	14.00	0	0.00	13.75	1	4,234	0.02%
2018/01/04	1	14.20	4	14.51	14.60	-3	4,111	-0.07%
2018/01/03	1	14.15	0	0.00	14.10	1	4,052	0.02%