太極 (4934)-華南永昌-楠梓券商分點個股進出

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

太極

(4934)

股價
23.25
漲跌
▲0.05
漲幅
+0.22%
成交量
377張
產業
上市光電類股
395人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

太極 (4934)籌碼相關－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/04/22	0	0.00	1	23.00	22.85	-1	888	-0.11%
2024/04/17	1	23.30	0	0.00	23.00	1	909	0.11%
2024/04/12	5	24.20	4	24.35	24.20	1	891	0.11%
2024/04/08	0	0.00	2	24.30	24.30	-2	856	-0.23%
2024/04/03	5	24.48	0	0.00	24.30	5	852	0.59%
2024/04/02	5	25.00	0	0.00	24.60	5	853	0.59%
2024/04/01	5	25.20	0	25.55	24.90	5	845	0.59%
2024/03/28	6	25.91	0	0.00	25.65	6	836	0.72%
2024/03/25	0	25.95	0	0.00	25.70	0	899	0.00%
2024/03/21	3	25.93	6	25.93	25.55	-3	901	-0.33%
2024/03/19	0	0.00	5.1	24.50	24.35	-5.1	873	-0.58%
2024/03/18	10	24.73	0	0.00	24.65	10	871	1.15%
2024/03/15	1	24.95	0	0.00	24.95	1	880	0.11%
2024/03/12	0	0.00	0	26.35	26.35	0	879	0.00%
2024/03/11	0	26.40	5	26.20	26.25	-5	869	-0.57%
2024/03/08	0	25.20	0	0.00	25.20	0	850	0.00%
2024/03/07	0	25.40	0	0.00	25.95	0	845	0.00%
2024/02/19	0	0.00	5	26.36	26.30	-5	846	-0.59%
2024/02/01	1	25.20	0	0.00	25.10	1	881	0.11%
2024/01/31	5	25.35	0	0.00	25.35	5	871	0.57%
2024/01/29	0	0.00	5	25.80	25.60	-5	857	-0.58%
2024/01/26	1	25.90	0	0.00	25.85	1	858	0.12%
2024/01/25	10	26.10	0	0.00	25.95	10	859	1.16%
2024/01/16	0	0.00	5	26.95	26.70	-5	918	-0.54%
2024/01/15	2	27.45	3	27.27	27.15	-1	918	-0.11%
2024/01/10	5	26.35	5	26.05	26.05	0	913	0.00%
2024/01/05	3	27.00	0	0.00	27.05	3	919	0.33%
2024/01/03	0	0.00	2	26.95	26.90	-2	988	-0.20%
2023/12/27	0	0.00	5	27.10	27.10	-5	994	-0.50%
2023/12/26	5	27.00	0	0.00	26.95	5	1,007	0.50%
2023/12/21	2	27.55	0	0.00	27.60	2	1,021	0.20%
2023/12/20	6	27.89	14	27.19	27.45	-8	1,009	-0.79%
2023/12/19	5	26.25	0	0.00	26.25	5	954	0.52%
2023/12/18	5	27.10	0	0.00	26.95	5	956	0.52%
2023/12/15	0	0.00	1	27.45	27.20	-1	957	-0.10%
2023/12/11	3	26.90	0	0.00	27.30	3	1,011	0.30%
2023/12/06	1	28.60	1	28.05	28.05	0	1,125	0.00%
2023/12/04	2	28.30	0	0.00	28.00	2	1,372	0.15%
2023/11/28	0	0.00	5	28.10	28.10	-5	1,501	-0.33%
2023/11/24	0	0.00	5	28.70	28.55	-5	1,586	-0.32%
2023/11/20	1	28.80	2	28.85	28.75	-1	1,797	-0.06%
2023/11/17	0	0.00	1	27.20	27.50	-1	1,791	-0.06%
2023/11/16	0	0.00	1	27.20	27.05	-1	1,893	-0.05%
2023/11/15	0	0.00	6	26.96	26.85	-6	1,997	-0.30%
2023/11/14	5	26.20	0	0.00	26.00	5	2,027	0.25%
2023/11/13	3	26.23	3	26.33	26.00	0	2,084	0.00%
2023/11/10	1	26.15	0	0.00	26.45	1	2,092	0.05%
2023/11/09	1	26.50	0	0.00	26.40	1	2,110	0.05%
2023/10/31	1	28.40	1	27.50	27.50	0	2,449	0.00%
2023/10/30	11	28.85	0	0.00	28.50	11	2,479	0.44%
2023/10/26	0	0.00	8	27.94	27.85	-8	2,515	-0.32%
2023/10/25	0	0.00	7	28.63	28.55	-7	2,566	-0.27%
2023/10/24	0	0.00	1	28.15	28.30	-1	2,606	-0.04%
2023/10/23	0	27.95	0	0.00	27.95	0	2,680	0.00%
2023/10/20	3	27.50	2	27.10	27.55	1	2,725	0.04%
2023/10/18	6	27.60	0	0.00	27.60	6	2,849	0.21%
2023/10/17	1	27.60	0	0.00	27.60	1	2,904	0.03%
2023/10/16	0	0.00	5	28.40	28.05	-5	2,998	-0.17%
2023/10/11	1	29.10	0	0.00	28.80	1	3,384	0.03%
2023/10/06	0	0.00	3	31.72	31.65	-3	3,484	-0.09%
2023/10/04	1	32.00	0	0.00	31.75	1	4,444	0.02%
2023/09/26	2	32.25	1	32.70	32.25	1	6,006	0.02%
2023/09/22	1	31.15	0	0.00	32.00	1	6,053	0.02%
2023/09/21	2	31.55	0	0.00	31.35	2	6,054	0.03%
2023/09/19	7	32.73	0	0.00	32.25	7	6,069	0.12%
2023/09/18	3	32.75	0	0.00	32.70	3	6,091	0.05%
2023/09/14	1	32.65	0	0.00	32.70	1	6,206	0.02%
2023/09/13	4	32.89	0	0.00	32.80	4	6,190	0.06%
2023/09/12	7	32.60	0	0.00	32.65	7	6,185	0.11%
2023/09/11	11.1	33.94	0	0.00	33.15	11.1	6,150	0.18%
2023/09/07	7	38.41	7.2	37.46	37.25	-0.2	5,945	0.00%
2023/09/06	10	37.50	16	37.37	37.70	-6	5,839	-0.10%
2023/09/05	2	37.00	1	37.15	37.40	1	5,817	0.02%
2023/09/01	1	37.40	0	0.00	37.10	1	5,776	0.02%
2023/08/31	0	0.00	14	37.49	37.55	-14	5,751	-0.24%
2023/08/30	5	37.95	0	0.00	37.95	5	5,749	0.09%
2023/08/28	18	37.97	9	38.03	37.35	9	5,680	0.16%
2023/08/25	0	0.00	1	37.30	37.00	-1	5,569	-0.02%
2023/08/24	0	36.55	0	0.00	36.55	0	5,531	0.00%
2023/08/23	11	36.20	0	0.00	36.00	11	5,520	0.20%
2023/08/22	8	36.86	5	36.71	36.50	3	5,504	0.05%
2023/08/21	2	37.33	1	37.65	37.80	1	5,401	0.02%
2023/08/17	2	36.23	9	36.18	36.35	-7	5,256	-0.13%
2023/08/11	1	35.25	0	0.00	34.40	1	5,138	0.02%
2023/08/10	0	0.00	24	35.13	35.40	-24	5,100	-0.47%
2023/08/09	2	36.45	0	0.00	36.25	2	5,047	0.04%
2023/08/08	0	0.00	1	35.90	35.50	-1	4,971	-0.02%
2023/08/02	4	33.85	0	0.00	33.60	4	4,849	0.08%
2023/08/01	0	0.00	0.8	34.90	34.90	-0.8	4,829	-0.02%
2023/07/31	5	35.60	1	35.05	35.20	4	4,819	0.08%
2023/07/28	3	34.70	0	0.00	34.65	3	4,785	0.06%
2023/07/26	10	36.71	4	35.25	35.25	6	4,717	0.13%
2023/07/25	0	0.00	0.1	36.55	36.95	-0.1	4,660	0.00%
2023/07/24	10	37.81	0	0.00	36.35	10	4,611	0.22%
2023/07/21	0.2	37.25	0	0.00	37.20	0.2	4,545	0.00%
2023/07/20	0	0.00	0.1	37.10	36.65	-0.1	4,500	0.00%
2023/07/19	2	37.60	6	37.23	36.30	-4	4,457	-0.09%
2023/07/18	14	38.40	18	37.93	37.60	-4	4,434	-0.09%
2023/07/17	3	39.05	14	38.33	39.00	-11	4,496	-0.24%
2023/07/14	10	37.60	7	38.29	37.60	3	4,516	0.07%
2023/07/13	4	37.60	7.6	38.02	37.45	-3.6	4,495	-0.08%
2023/07/12	14	38.05	12	38.00	38.40	2	4,353	0.05%
2023/07/11	38	40.19	17	39.19	37.85	21	4,146	0.51%
2023/07/10	5	39.43	2	39.60	39.30	3	3,435	0.09%
2023/07/07	1.1	37.51	1	37.75	36.35	0.1	2,927	0.00%
2023/07/06	5	37.80	21	37.77	38.00	-16	2,643	-0.61%
2023/07/05	11	35.60	20.2	35.58	35.35	-9.2	2,271	-0.41%
2023/07/04	0	0.00	1	33.10	33.05	-1	2,028	-0.05%
2023/07/03	1	32.85	0	0.00	32.75	1	1,982	0.05%
2023/06/30	0	0.00	1	32.40	32.55	-1	1,966	-0.05%
2023/06/27	1	31.30	1	31.65	31.20	0	2,019	0.00%
2023/06/26	0	0.00	2	32.78	32.75	-2	2,032	-0.10%
2023/06/21	11.1	33.16	2	31.55	32.65	9.1	2,040	0.44%
2023/06/20	2	32.55	2	31.25	32.50	0	2,049	0.00%
2023/06/19	5	30.82	0	0.00	30.45	5	2,060	0.24%
2023/06/15	0	0.00	0.1	30.10	30.15	-0.1	2,392	-0.01%
2023/06/13	0	0.00	3	30.25	30.20	-3	2,685	-0.11%
2023/06/08	1	30.80	0	0.00	30.60	1	2,961	0.03%
2023/06/06	0	0.00	1	30.90	31.50	-1	2,980	-0.03%
2023/06/05	0	0.00	1	31.60	31.70	-1	2,975	-0.03%
2023/06/02	0	0.00	1	30.70	30.70	-1	2,966	-0.03%
2023/05/31	0	0.00	1	30.45	30.35	-1	2,999	-0.03%
2023/05/29	0	30.00	0	0.00	30.90	0	3,028	0.00%
2023/05/24	2	29.90	5	30.00	30.00	-3	3,068	-0.10%
2023/05/18	0.2	29.48	0	0.00	29.20	0.2	3,130	0.01%
2023/05/15	5	29.50	0	0.00	29.20	5	3,150	0.16%
2023/05/08	1	31.10	0	0.00	30.95	1	3,169	0.03%
2023/05/05	0	0.00	1	32.15	31.90	-1	3,159	-0.03%
2023/05/04	4	31.65	0	0.00	32.05	4	3,165	0.13%
2023/04/28	0	0.00	1	31.00	31.10	-1	3,194	-0.03%
2023/04/26	1	29.85	7	29.86	30.65	-6	3,202	-0.19%
2023/04/25	0	0.00	1	30.20	30.15	-1	3,202	-0.03%
2023/04/24	0	0.00	4	31.30	31.00	-4	3,180	-0.13%
2023/04/21	4	31.26	3	31.50	31.00	1	3,166	0.03%
2023/04/20	22	33.70	2	33.15	32.55	20	3,091	0.65%
2023/04/19	1	32.90	8	34.94	35.25	-7	2,896	-0.24%
2023/04/18	3	32.80	12	32.76	32.05	-9	2,709	-0.33%
2023/04/17	5	32.00	2	31.95	31.90	3	2,634	0.11%
2023/04/14	2	31.70	5	31.64	31.70	-3	2,619	-0.11%
2023/04/13	5	31.57	2	31.70	31.45	3	2,601	0.12%
2023/04/12	0	0.00	13	32.07	32.10	-13	2,581	-0.50%
2023/04/11	0	0.00	10	31.50	31.50	-10	2,540	-0.39%
2023/04/10	9	31.86	4	32.00	31.65	5	2,526	0.20%
2023/04/07	1	32.00	5	32.05	31.95	-4	2,499	-0.16%
2023/04/06	0	0.00	1	30.95	31.05	-1	2,456	-0.04%
2023/03/31	0	0.00	1	30.60	30.90	-1	2,448	-0.04%
2023/03/30	1	31.00	0	0.00	31.00	1	2,436	0.04%
2023/03/28	0	0.00	10	31.40	30.45	-10	2,396	-0.42%
2023/03/24	10	31.51	2.5	31.58	31.75	7.5	2,319	0.32%
2023/03/23	2	32.25	51	32.46	31.65	-49	2,283	-2.15%
2023/03/22	41	31.65	26	31.88	31.40	15	2,221	0.68%
2023/03/21	24.5	32.76	4	32.88	32.55	20.5	2,163	0.95%
2023/03/20	1	31.90	1	31.50	32.95	0	2,011	0.00%
2023/03/17	2	31.40	2	31.30	31.30	0	1,895	0.00%
2023/03/16	9	30.84	5	30.77	30.55	4	1,772	0.23%
2023/03/15	5	30.60	5	31.92	32.10	0	1,611	0.00%
2023/03/14	1	28.45	3	28.88	29.20	-2	1,415	-0.14%
2023/03/13	0	0.00	1	26.95	26.80	-1	1,325	-0.08%
2023/03/10	1	27.30	0	0.00	27.30	1	1,311	0.08%
2023/03/08	0	0.00	5	28.00	28.05	-5	1,284	-0.39%
2023/03/06	5	27.35	0	0.00	27.20	5	1,267	0.39%
2023/03/03	1	27.60	0	0.00	27.25	1	1,247	0.08%
2023/03/02	10	27.80	0	0.00	28.10	10	1,214	0.82%
2023/03/01	0	28.20	0	0.00	27.60	0	1,187	0.00%
2023/02/22	0	0.00	1	28.55	28.80	-1	1,131	-0.09%
2023/02/21	10	29.00	0	0.00	29.05	10	1,122	0.89%
2023/02/20	0	28.65	0	0.00	28.95	0	1,098	0.00%
2023/02/14	0	28.00	0.1	28.00	27.90	-0.1	1,046	-0.01%
2023/02/08	0	28.75	5	28.95	29.00	-5	993	-0.50%
2023/02/07	0	28.45	0	0.00	28.60	0	961	0.00%
2023/02/03	0	28.80	0	0.00	29.00	0	938	0.00%
2023/02/02	10	28.90	0	0.00	28.85	10	922	1.08%
2023/02/01	0	0.00	3	28.80	28.90	-3	900	-0.33%
2023/01/30	3	27.75	0	0.00	28.00	3	841	0.36%
2022/12/26	0	0.00	1	28.15	28.20	-1	733	-0.14%
2022/12/22	0	0.00	4	26.90	27.50	-4	738	-0.54%
2022/12/21	1	26.40	0	0.00	26.50	1	751	0.13%
2022/12/20	0	0.00	6	27.23	26.05	-6	757	-0.79%
2022/12/19	2	27.60	0	0.00	27.45	2	776	0.26%
2022/12/16	0	0.00	1	28.35	28.00	-1	788	-0.13%
2022/12/15	1	28.75	0	0.00	28.80	1	784	0.13%
2022/12/14	1	29.05	0	0.00	29.15	1	780	0.13%
2022/12/13	11	29.55	2	29.70	29.40	9	772	1.17%
2022/11/18	0	0.00	1	27.35	26.95	-1	837	-0.12%
2022/11/14	0	0.00	0	25.70	26.00	0	897	0.00%
2022/11/08	0	0.00	4	25.68	25.15	-4	947	-0.42%
2022/11/07	0	0.00	3	25.02	25.10	-3	948	-0.32%
2022/11/01	1	23.45	0	0.00	23.95	1	1,011	0.10%
2022/10/19	1	24.45	0	0.00	24.25	1	1,117	0.09%
2022/10/18	1	23.90	0	0.00	24.00	1	1,125	0.09%
2022/10/17	1	23.80	0	0.00	23.95	1	1,142	0.09%
2022/10/12	0	0.00	1	24.60	24.85	-1	1,179	-0.08%
2022/10/11	1	24.85	0	0.00	24.65	1	1,210	0.08%
2022/10/06	0	0.00	1	26.25	26.15	-1	1,242	-0.08%
2022/10/03	0	0.00	2	25.23	25.00	-2	1,494	-0.13%
2022/09/30	1	24.80	0	0.00	25.25	1	1,611	0.06%
2022/09/29	0	0.00	1	25.65	25.15	-1	1,666	-0.06%
2022/09/27	1	26.65	7	26.10	26.80	-6	1,775	-0.34%
2022/09/22	7	28.50	0	0.00	29.00	7	1,932	0.36%
2022/09/16	0	0.00	2	28.80	28.75	-2	2,273	-0.09%
2022/09/12	0	0.00	11	29.50	29.95	-11	2,326	-0.47%
2022/09/08	11	28.85	0	0.00	28.80	11	2,344	0.47%
2022/09/02	0	0.00	1	29.90	29.95	-1	2,490	-0.04%
2022/08/31	1	29.70	0	0.00	29.95	1	2,552	0.04%
2022/08/30	2	29.83	0	0.00	29.75	2	2,593	0.08%
2022/08/29	0	0.00	1	28.15	28.90	-1	2,613	-0.04%
2022/08/26	1	29.55	15	29.35	29.35	-14	2,674	-0.52%
2022/08/25	15	29.67	1	29.40	29.95	14	2,680	0.52%
2022/08/24	0	0.00	2	28.65	28.65	-2	2,668	-0.07%
2022/08/23	0	0.00	0.3	29.05	28.90	-0.3	2,662	-0.01%
2022/08/19	0	0.00	3	29.88	29.95	-3	2,644	-0.11%
2022/08/18	0	0.00	1	28.55	29.00	-1	2,604	-0.04%
2022/08/17	3	28.58	1	28.75	28.40	2	2,620	0.08%
2022/08/16	0	0.00	2	29.10	28.60	-2	2,611	-0.08%
2022/08/15	0	0.00	1	29.15	29.25	-1	2,589	-0.04%
2022/08/12	1	28.65	0	0.00	28.65	1	2,573	0.04%
2022/08/10	2	28.45	0	0.00	28.45	2	2,569	0.08%
2022/08/09	1	28.60	3	28.65	28.85	-2	2,562	-0.08%
2022/08/08	1.3	28.59	3	28.55	28.60	-1.7	2,544	-0.07%
2022/08/05	0	0.00	1	26.55	26.75	-1	2,522	-0.04%
2022/08/02	2	27.38	0	0.00	27.00	2	2,498	0.08%
2022/07/29	0	0.00	3	28.18	28.65	-3	2,486	-0.12%
2022/07/27	5	28.00	2	28.10	28.30	3	2,485	0.12%
2022/07/20	1	29.30	0	0.00	28.90	1	2,460	0.04%
2022/07/19	1	29.20	1	29.20	29.20	0	2,454	0.00%
2022/07/14	2	28.10	0	0.00	27.90	2	2,410	0.08%
2022/07/13	0	0.00	2	28.58	27.65	-2	2,414	-0.08%
2022/07/12	5	28.04	0	0.00	27.85	5	2,385	0.21%
2022/07/11	6	31.41	6	31.68	30.90	0	2,288	0.00%
2022/07/08	13	31.92	2	33.08	32.95	11	2,183	0.50%
2022/07/07	0	0.00	1	29.05	31.30	-1	2,070	-0.05%
2022/07/06	1	31.10	1	31.00	30.40	0	2,018	0.00%
2022/07/05	7	31.85	8	32.31	32.75	-1	2,015	-0.05%
2022/07/04	2	31.10	12	32.78	33.00	-10	1,931	-0.52%
2022/07/01	5	32.43	16	31.21	30.45	-11	1,891	-0.58%
2022/06/30	10	33.00	20	33.60	33.50	-10	1,828	-0.55%
2022/06/29	0	0.00	17	33.74	34.40	-17	1,791	-0.95%
2022/06/28	27	33.85	29	33.44	34.65	-2	1,701	-0.12%
2022/06/27	17	32.68	3	32.93	33.10	14	1,584	0.88%
2022/06/23	5	29.31	0	0.00	29.30	5	1,520	0.33%
2022/06/22	11	29.56	18	30.97	29.55	-7	1,515	-0.46%
2022/06/17	0	0.00	1	30.10	30.35	-1	1,450	-0.07%
2022/06/16	0	0.00	0.1	31.35	29.65	-0.1	1,432	0.00%
2022/06/15	4	30.28	1	30.75	29.95	3	1,410	0.21%
2022/06/14	17	30.21	0	0.00	30.75	17	1,418	1.20%
2022/06/13	0	0.00	26	31.38	31.30	-26	1,381	-1.88%
2022/06/10	11	30.06	0.3	29.93	30.60	10.8	1,319	0.81%
2022/06/09	23.1	29.58	0	0.00	30.10	23.1	1,279	1.80%
2022/06/08	1	27.55	5	28.20	29.20	-4	1,222	-0.33%
2022/06/07	0	0.00	6.1	27.60	27.50	-6.1	1,182	-0.52%
2022/06/06	0	0.00	15	27.28	28.50	-15	1,155	-1.30%
2022/06/02	10	25.15	0	0.00	26.20	10	1,099	0.91%
2022/06/01	0	0.00	4	25.26	25.50	-4	1,089	-0.37%
2022/05/31	1	24.05	0	0.00	24.40	1	1,092	0.09%
2022/05/30	1	23.95	0	0.00	24.05	1	1,097	0.09%
2022/05/25	0	0.00	7	23.97	24.05	-7	1,088	-0.64%
2022/05/24	3	22.88	0	0.00	22.55	3	1,087	0.28%
2022/05/23	2	23.35	0	0.00	23.15	2	1,091	0.18%
2022/05/18	1	22.90	2	23.10	23.20	-1	1,128	-0.09%
2022/05/16	0	0.00	1	22.65	22.15	-1	1,142	-0.09%
2022/05/13	0	0.00	3	21.75	21.75	-3	1,159	-0.26%
2022/05/12	1	21.15	5	21.50	21.05	-4	1,180	-0.34%
2022/05/10	1	22.35	0	0.00	22.45	1	1,230	0.08%
2022/05/09	5	22.30	0	0.00	21.80	5	1,240	0.40%
2022/05/05	0	0.00	1	23.65	23.95	-1	1,236	-0.08%
2022/05/03	1	22.95	0	0.00	22.90	1	1,244	0.08%
2022/04/29	5	23.25	5	24.00	23.25	0	1,259	0.00%
2022/04/27	5	23.00	0	0.00	23.25	5	1,282	0.39%
2022/04/21	10	25.80	0	0.00	25.80	10	1,313	0.76%
2022/04/20	1	26.10	0	0.00	26.10	1	1,335	0.07%
2022/04/14	1	26.05	0	0.00	26.15	1	1,454	0.07%
2022/04/13	1	26.50	0	0.00	26.45	1	1,508	0.07%
2022/04/12	0	26.40	1	25.85	26.00	-1	1,634	-0.06%
2022/04/11	0	26.45	0	0.00	26.05	0	1,772	0.00%
2022/04/08	0.2	27.55	0	0.00	27.55	0.2	1,899	0.01%
2022/04/07	6	27.50	0	0.00	27.15	6	2,246	0.27%
2022/04/06	0	0.00	4	28.60	28.30	-4	2,627	-0.15%
2022/04/01	0	29.40	0	0.00	29.15	0	2,803	0.00%
2022/03/31	1	29.75	1	30.00	29.70	0	2,800	0.00%
2022/03/30	1	30.05	1	30.45	30.25	0	2,816	0.00%
2022/03/29	1	29.40	0	0.00	29.40	1	2,851	0.04%
2022/03/28	2	30.40	0	30.80	30.30	2	2,817	0.07%
2022/03/25	0	0.00	5	31.52	31.35	-5	2,806	-0.18%
2022/03/24	6	31.88	0	0.00	31.85	6	2,807	0.21%
2022/03/23	0	31.95	0	0.00	31.70	0	2,824	0.00%
2022/03/22	0	0.00	3	31.95	31.75	-3	2,886	-0.10%
2022/03/21	4	32.25	0	0.00	31.70	4	2,916	0.14%
2022/03/18	0	31.90	0	0.00	32.00	0	2,930	0.00%
2022/03/17	1	31.85	0	0.00	31.75	1	2,939	0.03%
2022/03/16	5	32.00	0	0.00	32.10	5	2,925	0.17%
2022/03/15	0	31.75	0	0.00	31.50	0	2,943	0.00%
2022/03/11	0	0.00	0	35.45	32.30	0	2,982	0.00%
2022/03/10	2	32.83	4	32.89	32.65	-2	2,994	-0.07%
2022/03/09	5	31.60	9	32.70	32.50	-4	3,020	-0.13%
2022/03/08	0	0.00	2	31.55	31.60	-2	3,030	-0.07%
2022/03/07	0	0.00	2	32.90	32.85	-2	3,029	-0.07%
2022/03/04	1	34.80	4	34.70	34.40	-3	3,038	-0.10%
2022/03/03	0	0.00	1	34.45	34.20	-1	3,068	-0.03%
2022/03/01	9	33.84	0	0.00	33.90	9	3,155	0.29%
2022/02/25	0	0.00	3	33.20	33.25	-3	3,176	-0.09%
2022/02/24	6	33.04	10	32.80	32.95	-4	3,209	-0.12%
2022/02/23	1	34.05	0	0.00	34.15	1	3,223	0.03%
2022/02/22	2	33.70	5	33.85	33.70	-3	3,287	-0.09%
2022/02/18	0	0.00	2	35.23	35.05	-2	3,502	-0.06%
2022/02/17	0	0.00	16	35.43	35.00	-16	3,580	-0.45%
2022/02/14	0	0.00	2	34.90	34.80	-2	3,709	-0.05%
2022/02/11	12	36.28	7	35.96	36.30	5	3,725	0.13%
2022/02/08	10	34.40	0	0.00	34.40	10	3,816	0.26%
2022/02/07	0	0.00	11	34.15	34.15	-11	3,894	-0.28%
2022/01/26	0	0.00	1	33.45	33.40	-1	3,994	-0.03%
2022/01/25	0	0.00	1	33.50	33.40	-1	4,257	-0.02%
2022/01/21	0	0.00	3	34.07	33.80	-3	4,742	-0.06%
2022/01/20	5	34.20	0	0.00	33.90	5	4,836	0.10%
2022/01/19	0	0.00	1	34.10	34.10	-1	4,880	-0.02%
2022/01/18	1	34.90	2	35.05	34.40	-1	4,982	-0.02%
2022/01/17	1	34.35	0	0.00	34.55	1	5,032	0.02%
2022/01/14	1	33.90	0	0.00	33.80	1	5,129	0.02%
2022/01/13	1	35.00	0	0.00	34.80	1	5,199	0.02%
2022/01/12	1	35.10	0	0.00	35.10	1	5,312	0.02%
2022/01/11	0	0.00	1	36.50	35.65	-1	5,471	-0.02%
2022/01/10	3	36.73	1	36.90	36.70	2	5,516	0.04%
2022/01/07	3	36.93	3	36.98	36.30	0	5,605	0.00%
2022/01/06	4	37.84	3	37.60	37.65	1	5,707	0.02%
2022/01/05	5	39.54	0	0.00	38.10	5	5,902	0.08%
2022/01/04	3	38.78	5	38.37	39.50	-2	5,927	-0.03%
2022/01/03	2	40.30	10.2	39.66	39.05	-8.2	5,861	-0.14%
2021/12/30	11	39.75	10	39.89	39.70	1	5,800	0.02%
2021/12/29	16	38.51	9	37.77	39.80	7	5,503	0.13%
2021/12/28	8	35.34	28	36.74	37.90	-20	5,193	-0.39%
2021/12/27	0	0.00	5	34.66	34.50	-5	5,182	-0.10%
2021/12/24	4	34.34	0	0.00	34.15	4	5,373	0.07%
2021/12/23	3	34.78	4	34.45	34.80	-1	5,592	-0.02%
2021/12/22	0	0.00	2	34.08	33.75	-2	5,938	-0.03%
2021/12/21	1	33.70	0	0.00	33.80	1	6,309	0.02%
2021/12/20	1	34.15	0	0.00	34.00	1	6,533	0.02%
2021/12/17	1	33.80	9	34.25	33.80	-8	6,628	-0.12%
2021/12/16	11	35.00	5	35.51	35.00	6	6,729	0.09%
2021/12/15	12	34.43	0	0.00	34.70	12	6,706	0.18%
2021/12/14	1	33.40	0	0.00	33.10	1	6,747	0.01%
2021/12/10	0	0.00	7	34.71	34.30	-7	7,048	-0.10%
2021/12/09	10	34.25	0	0.00	34.20	10	7,050	0.14%
2021/12/07	3	33.67	0	0.00	33.40	3	7,108	0.04%
2021/12/06	0	0.00	1	34.10	34.15	-1	7,142	-0.01%
2021/12/03	7	34.40	6	34.30	34.25	1	7,194	0.01%
2021/12/02	2	33.93	10	33.60	33.15	-8	7,209	-0.11%
2021/12/01	5	33.66	2.2	34.00	33.85	2.8	7,283	0.04%
2021/11/30	0	0.00	15	34.32	34.10	-15	7,423	-0.20%
2021/11/29	8	33.21	8	33.38	33.45	0	7,551	0.00%
2021/11/26	12	34.37	59	35.02	34.15	-47	7,593	-0.62%
2021/11/25	1	35.80	1	35.65	35.65	0	7,649	0.00%
2021/11/24	5	35.85	0	0.00	35.90	5	7,795	0.06%
2021/11/23	6	35.79	1	36.05	35.60	5	8,168	0.06%
2021/11/22	1	36.60	1	36.50	36.25	0	8,335	0.00%
2021/11/19	3	36.07	1	36.95	35.90	2	8,407	0.02%
2021/11/18	1	37.30	3	37.15	36.60	-2	8,395	-0.02%
2021/11/17	6	37.54	5.2	36.89	38.00	0.8	8,354	0.01%
2021/11/16	0	0.00	9.1	36.43	36.30	-9.1	8,369	-0.11%
2021/11/15	13	36.06	5	35.95	36.05	8	8,405	0.10%
2021/11/12	14	35.62	1	35.10	35.10	13	8,506	0.15%
2021/11/11	2.1	36.16	0	0.00	35.65	2.1	8,636	0.02%
2021/11/10	10	36.50	1	36.85	36.25	9	8,757	0.10%
2021/11/09	1	36.45	1.1	36.24	36.65	-0.1	9,009	0.00%
2021/11/08	7.1	36.04	0	0.00	35.65	7.1	9,115	0.08%
2021/11/05	2	36.10	5	36.21	36.15	-3	9,159	-0.03%
2021/11/04	11.1	37.00	5.1	36.71	36.55	6	9,198	0.07%
2021/11/03	4	36.69	51	36.31	36.45	-47	9,195	-0.51%
2021/11/02	13.1	37.82	5.1	39.04	37.00	8	9,183	0.09%
2021/11/01	7.1	39.29	16.2	39.35	39.90	-9.1	9,108	-0.10%
2021/10/29	2	37.33	7.2	36.81	37.30	-5.2	9,048	-0.06%
2021/10/28	30	35.96	2	36.30	36.20	28	9,008	0.31%
2021/10/27	4	35.10	0	0.00	35.00	4	9,053	0.04%
2021/10/26	9	35.34	17	35.38	35.10	-8	9,048	-0.09%
2021/10/25	1	35.00	10	35.00	34.95	-9	8,983	-0.10%
2021/10/22	17	35.79	4	35.51	35.25	13	9,010	0.14%
2021/10/21	5	36.85	0	0.00	36.10	5	9,001	0.06%
2021/10/20	10	36.78	1	36.20	36.20	9	8,966	0.10%
2021/10/19	15	37.23	10	37.26	37.20	5	8,954	0.06%
2021/10/18	11	36.46	1	36.00	36.00	10	8,880	0.11%
2021/10/15	3	36.17	1	35.55	36.30	2	8,953	0.02%
2021/10/14	2	36.25	6	36.27	35.70	-4	9,077	-0.04%
2021/10/13	12	35.98	3.6	36.02	36.90	8.4	9,218	0.09%
2021/10/12	30	33.40	5	33.09	33.90	25	9,239	0.27%
2021/10/08	4	34.80	1	35.35	34.85	3	9,289	0.03%
2021/10/07	4	35.03	7	35.49	35.55	-3	9,247	-0.03%
2021/10/06	3	33.57	7	33.92	33.50	-4	9,169	-0.04%
2021/10/05	7	32.69	12	31.93	33.90	-5	9,156	-0.05%
2021/10/04	13	34.92	9	34.57	33.10	4	9,074	0.04%
2021/10/01	31	36.81	14	37.06	36.30	17	8,899	0.19%
2021/09/30	13	37.13	5	37.77	36.25	8	8,696	0.09%
2021/09/29	20.2	38.45	30.1	39.66	38.60	-9.9	8,459	-0.12%
2021/09/28	12	38.35	19.1	39.53	40.00	-7.1	8,080	-0.09%
2021/09/27	16.1	36.15	19	36.97	36.45	-2.9	7,705	-0.04%
2021/09/24	5	35.19	8	35.20	34.60	-3	7,493	-0.04%
2021/09/23	7	34.69	4.5	33.85	35.20	2.5	7,406	0.03%
2021/09/22	1.1	32.90	9	32.65	32.80	-8	7,296	-0.11%
2021/09/17	15	33.76	1	34.00	33.80	14	7,257	0.19%
2021/09/16	10	34.05	2	34.50	34.05	8	7,187	0.11%
2021/09/15	3	33.43	9	34.16	35.35	-6	7,035	-0.09%
2021/09/14	0	0.00	5	32.20	32.15	-5	6,856	-0.07%
2021/09/13	3	33.20	0	0.00	32.70	3	6,834	0.04%
2021/09/10	1	33.45	8	32.38	32.80	-7	6,795	-0.10%
2021/09/09	7	31.46	0	0.00	33.05	7	6,757	0.10%
2021/09/08	0.5	31.90	1	31.70	31.05	-0.5	6,707	-0.01%
2021/09/07	2	32.98	1	32.65	32.50	1	6,677	0.01%
2021/09/06	0	0.00	1.2	33.98	33.05	-1.2	6,634	-0.02%
2021/09/03	2	34.25	2	33.05	35.00	0	6,541	0.00%
2021/09/02	10	35.98	10	35.50	34.20	0	6,390	0.00%
2021/09/01	7	35.61	11	35.60	35.70	-4	6,239	-0.06%
2021/08/31	3	36.12	0	0.00	36.20	3	6,141	0.05%
2021/08/30	2.2	36.48	1	35.85	36.05	1.2	6,010	0.02%
2021/08/27	19	36.45	4	36.33	35.80	15	5,847	0.26%
2021/08/26	9	33.63	1	33.55	35.10	8	5,451	0.15%
2021/08/25	2	31.05	4.1	31.95	31.95	-2.1	5,249	-0.04%
2021/08/23	0.1	30.25	19	30.10	30.25	-18.9	5,103	-0.37%
2021/08/20	21	27.66	19	28.05	29.55	2	5,034	0.04%
2021/08/19	19	29.02	17	29.80	28.75	2	4,895	0.04%
2021/08/18	20	30.13	17	31.45	31.90	3	4,775	0.06%
2021/08/17	21.1	32.45	0	0.00	32.40	21.1	4,636	0.46%
2021/08/16	1	36.35	0	0.00	36.00	1	4,441	0.02%
2021/08/13	5	38.22	6	37.78	37.90	-1	4,278	-0.02%
2021/08/12	0	0.00	2	36.20	36.10	-2	3,995	-0.05%
2021/08/11	2	32.55	1	33.30	32.95	1	3,857	0.03%
2021/08/10	3	35.15	0	0.00	33.40	3	3,779	0.08%
2021/08/09	0	0.00	7	35.10	34.50	-7	3,702	-0.19%
2021/08/06	1	34.95	0	0.00	34.70	1	3,649	0.03%
2021/08/05	5	35.47	4.3	35.44	35.65	0.7	3,580	0.02%
2021/08/04	2	34.50	1	36.00	36.00	1	3,431	0.03%
2021/08/03	4	32.39	14	32.19	34.10	-10	3,232	-0.31%
2021/08/02	0	0.00	14	31.76	32.15	-14	3,079	-0.45%
2021/07/30	1	29.60	0	0.00	29.80	1	2,942	0.03%
2021/07/27	0.2	29.28	6	30.10	29.05	-5.8	2,871	-0.20%
2021/07/26	1	30.90	1	31.70	30.60	0	2,850	0.00%
2021/07/23	6	31.78	5	32.30	31.30	1	2,867	0.03%
2021/07/22	0	0.00	2	31.58	31.05	-2	2,837	-0.07%
2021/07/21	2	30.78	6	30.67	30.15	-4	2,836	-0.14%
2021/07/20	11.1	31.38	5	32.10	31.20	6.1	2,716	0.22%
2021/07/19	1.7	29.70	3	32.00	31.80	-1.3	2,483	-0.05%
2021/07/16	3	29.05	54	28.70	29.10	-51	2,224	-2.29%
2021/07/15	42	27.33	8	27.28	28.15	34	2,013	1.69%
2021/07/14	0	0.00	1	24.95	25.60	-1	1,852	-0.05%
2021/07/12	1	23.95	0	0.00	23.95	1	1,813	0.06%
2021/07/07	0.1	23.50	0	0.00	23.30	0.1	1,867	0.01%
2021/07/05	0.1	24.00	0	0.00	23.95	0.1	1,951	0.01%
2021/07/01	1	23.10	0	0.00	23.35	1	2,079	0.05%
2021/06/30	2	23.90	0	0.00	23.60	2	2,103	0.10%
2021/06/29	0	0.00	1	23.70	23.35	-1	2,097	-0.05%
2021/06/24	0.4	23.15	0	0.00	23.35	0.4	2,100	0.02%
2021/06/23	0	0.00	8	23.60	23.10	-8	2,116	-0.38%
2021/06/21	5	23.20	0	0.00	23.10	5	2,127	0.23%
2021/06/16	1	25.80	1	25.75	24.80	0	2,209	0.00%
2021/06/08	0.1	23.70	0	0.00	23.55	0.1	2,263	0.00%
2021/06/03	1	24.10	0	0.00	24.00	1	2,494	0.04%
2021/06/02	1	24.30	0	0.00	24.10	1	2,513	0.04%
2021/05/26	0	0.00	10	23.70	23.55	-10	2,513	-0.40%
2021/05/14	0	0.00	67	23.30	23.05	-67	2,578	-2.60%
2021/05/13	1	22.55	0	0.00	22.60	1	2,559	0.04%
2021/05/12	1	23.15	0	0.00	23.25	1	2,549	0.04%
2021/05/11	2	27.10	0.4	26.00	25.65	1.6	2,515	0.06%
2021/05/06	0	0.00	2	27.18	27.10	-2	2,501	-0.08%
2021/05/05	2	27.25	1	27.80	27.05	1	2,480	0.04%
2021/05/03	1	30.20	4.7	29.40	29.40	-3.7	2,416	-0.15%
2021/04/29	1	29.95	14	29.16	29.90	-13	2,358	-0.55%
2021/04/28	2	30.03	3	30.23	28.85	-1	2,298	-0.04%
2021/04/27	0	0.00	13	29.51	29.85	-13	2,231	-0.58%
2021/04/26	2	28.60	4	28.55	28.65	-2	2,130	-0.09%
2021/04/22	2.1	27.71	1	27.65	27.50	1.1	2,129	0.05%
2021/04/21	8.6	29.01	2	29.08	29.00	6.6	2,085	0.32%
2021/04/20	5.2	28.50	10	28.50	28.75	-4.8	2,046	-0.23%
2021/04/19	3	27.45	1.2	27.50	27.45	1.8	2,029	0.09%
2021/04/16	5	27.70	0	0.00	27.75	5	2,034	0.25%
2021/04/14	8	28.14	2.2	27.29	27.35	5.8	2,125	0.27%
2021/04/13	6.2	29.11	19	29.42	28.30	-12.8	2,145	-0.60%
2021/04/12	7	28.31	20	28.30	28.20	-13	2,185	-0.59%
2021/04/09	25	29.65	4	28.98	28.80	21	2,340	0.90%
2021/04/08	3	29.75	15	29.67	29.50	-12	2,298	-0.52%
2021/04/07	3	28.50	3	28.55	28.60	0	2,234	0.00%
2021/04/06	12	28.35	4	27.93	28.35	8	2,282	0.35%
2021/04/01	1	27.25	0	0.00	27.10	1	2,308	0.04%
2021/03/31	21	27.20	19	27.43	27.05	2	2,309	0.09%
2021/03/30	0	0.00	5.2	27.34	27.20	-5.2	2,331	-0.22%
2021/03/29	2	27.48	0	0.00	27.45	2	2,372	0.08%
2021/03/26	1	27.00	3	27.60	27.10	-2	2,376	-0.08%
2021/03/23	3	28.37	0	0.00	28.05	3	2,370	0.13%
2021/03/22	1	28.85	1	28.80	28.95	0	2,349	0.00%
2021/03/19	11	28.05	0	0.00	27.80	11	2,307	0.48%
2021/03/18	5	27.95	0	0.00	28.25	5	2,309	0.22%
2021/03/17	2	27.60	0	0.00	27.55	2	2,318	0.09%
2021/03/16	7	28.04	1	28.10	27.75	6	2,343	0.26%
2021/03/15	4	28.35	2	28.65	28.40	2	2,371	0.08%
2021/03/12	3	28.37	0	0.00	28.25	3	2,386	0.13%
2021/03/11	3	28.25	1	28.20	28.20	2	2,442	0.08%
2021/03/10	7	28.18	2	29.23	28.55	5	2,539	0.20%
2021/03/09	3	28.40	10	28.59	28.65	-7	2,665	-0.26%
2021/03/08	0	0.00	1	26.65	26.85	-1	2,569	-0.04%
2021/03/05	3	25.92	9	26.15	25.65	-6	2,574	-0.23%
2021/03/04	1	26.20	0	0.00	26.05	1	2,603	0.04%
2021/03/02	0	0.00	3	26.75	25.85	-3	2,649	-0.11%
2021/02/26	13	26.55	0	0.00	26.50	13	2,714	0.48%
2021/02/25	8	26.81	0	0.00	26.70	8	2,768	0.29%
2021/02/24	0	0.00	0	26.90	27.05	0	2,773	0.00%
2021/02/23	11	27.03	0	0.00	27.35	11	2,778	0.40%
2021/02/22	2	26.80	0	0.00	26.90	2	2,803	0.07%
2021/02/19	3	26.08	2	26.15	26.00	1	2,844	0.04%
2021/02/18	6	25.04	0	0.00	25.70	6	2,887	0.21%
2021/02/17	2	23.50	1	24.85	24.70	1	2,915	0.03%
2021/02/01	0	0.00	8	23.85	23.70	-8	3,041	-0.26%
2021/01/28	1	26.30	0	0.00	26.30	1	3,133	0.03%
2021/01/27	5	26.69	0	0.00	26.55	5	3,197	0.16%
2021/01/26	0	0.00	17	26.51	26.45	-17	3,224	-0.53%
2021/01/25	0	0.00	9	27.12	26.75	-9	3,281	-0.27%
2021/01/22	2.8	26.64	12	26.96	26.60	-9.2	3,319	-0.28%
2021/01/21	14	26.59	16	26.44	26.35	-2	3,351	-0.06%
2021/01/20	0	0.00	8	27.10	26.95	-8	3,410	-0.23%
2021/01/18	1	27.00	11	27.18	28.50	-10	3,471	-0.29%
2021/01/15	15	28.00	10	28.00	27.95	5	3,486	0.14%
2021/01/14	4	28.65	0	0.00	28.45	4	3,499	0.11%
2021/01/13	6	28.20	14	28.70	28.40	-8	3,519	-0.23%
2021/01/12	1	27.95	0	0.00	28.00	1	3,529	0.03%
2021/01/08	7	28.56	3	29.05	28.55	4	3,679	0.11%
2021/01/07	2	29.75	0	0.00	29.65	2	3,778	0.05%
2021/01/06	4	29.44	1	29.05	28.95	3	3,923	0.08%
2021/01/05	3	30.28	0	0.00	30.30	3	4,064	0.07%
2021/01/04	11	31.89	15	31.63	32.00	-4	4,229	-0.09%
2020/12/30	2	29.75	0	0.00	29.75	2	4,230	0.05%
2020/12/29	1	29.65	8	29.88	29.75	-7	4,311	-0.16%
2020/12/28	0	0.00	9	28.88	29.10	-9	4,326	-0.21%
2020/12/24	2	28.20	0	0.00	28.20	2	4,476	0.04%
2020/12/23	1	27.45	2	28.80	28.80	-1	4,523	-0.02%
2020/12/22	0	28.00	0	0.00	27.40	0	4,684	0.00%
2020/12/18	0	0.00	3	27.85	27.80	-3	5,020	-0.06%
2020/12/17	4	28.00	0	0.00	28.00	4	5,179	0.08%
2020/12/16	0.8	28.10	0	0.00	28.30	0.8	5,430	0.01%
2020/12/15	1	28.25	0	0.00	28.10	1	5,583	0.02%
2020/12/14	2	28.75	0	0.00	28.70	2	5,747	0.03%
2020/12/11	7	28.36	0	0.00	27.90	7	5,821	0.12%
2020/12/10	4	29.00	2	29.35	28.70	2	5,837	0.03%
2020/12/09	7	29.60	17	29.52	29.65	-10	5,851	-0.17%
2020/12/08	3	28.75	4	28.65	28.80	-1	5,885	-0.02%
2020/12/07	13	29.38	2	29.35	29.00	11	5,931	0.19%
2020/12/04	12	30.10	1.1	30.19	30.00	10.9	5,965	0.18%
2020/12/03	2.2	30.55	11	30.33	30.55	-8.8	5,931	-0.15%
2020/12/02	6	27.85	2	28.00	27.80	4	5,898	0.07%
2020/12/01	2	28.20	0	0.00	28.30	2	6,219	0.03%
2020/11/30	0	0.00	5	28.80	28.75	-5	6,526	-0.08%
2020/11/27	0	0.00	2	28.40	28.40	-2	6,782	-0.03%
2020/11/26	5	28.57	0	0.00	28.50	5	7,197	0.07%
2020/11/25	1	29.00	2	29.10	28.95	-1	7,238	-0.01%
2020/11/24	0	0.00	3	28.42	28.45	-3	7,417	-0.04%
2020/11/23	7	27.34	0	0.00	27.50	7	7,371	0.09%
2020/11/20	23	27.66	2	27.58	27.50	21	7,362	0.29%
2020/11/19	1	27.20	11	26.95	27.25	-10	7,371	-0.14%
2020/11/18	9	26.88	0	0.00	26.95	9	7,343	0.12%
2020/11/17	1	27.40	1	27.75	27.75	0	7,306	0.00%
2020/11/16	5	27.61	17	27.53	27.05	-12	7,340	-0.16%
2020/11/12	3	28.05	5	28.12	28.05	-2	7,473	-0.03%
2020/11/11	10.8	28.67	0	0.00	28.95	10.8	7,590	0.14%
2020/11/10	2	29.03	8	28.74	28.70	-6	7,778	-0.08%
2020/11/09	0	0.00	2	29.13	29.00	-2	7,789	-0.03%
2020/11/06	62	29.25	53	28.49	28.50	9	7,821	0.12%
2020/11/05	15	29.65	0	0.00	29.30	15	7,952	0.19%
2020/11/04	1	27.55	0	0.00	27.55	1	8,034	0.01%
2020/11/02	2	28.40	13	28.87	28.40	-11	7,976	-0.14%
2020/10/30	2	30.33	21	29.90	29.65	-19	7,935	-0.24%
2020/10/29	1	30.45	2	30.70	30.60	-1	7,911	-0.01%
2020/10/28	12.5	31.66	1	31.55	31.20	11.5	7,881	0.15%
2020/10/27	0	0.00	1	31.20	31.05	-1	7,804	-0.01%
2020/10/26	2	30.45	11	29.87	30.25	-9	7,757	-0.12%
2020/10/23	1	30.50	1	30.25	30.35	0	7,738	0.00%
2020/10/22	11	30.22	0	0.00	30.15	11	7,732	0.14%
2020/10/21	0	0.00	3	31.30	30.65	-3	7,725	-0.04%
2020/10/20	20	30.95	1	31.00	30.90	19	7,724	0.25%
2020/10/19	7.5	30.92	1	30.85	30.80	6.5	7,717	0.08%
2020/10/16	4	31.08	2	30.90	30.90	2	7,684	0.03%
2020/10/15	1	31.50	1	32.80	32.40	0	7,580	0.00%
2020/10/14	8	33.88	6	33.65	33.20	2	7,445	0.03%
2020/10/13	9	33.11	20	33.20	33.20	-11	7,306	-0.15%
2020/10/12	29	33.47	7	33.83	34.80	22	7,152	0.31%
2020/10/08	6	32.02	4	32.13	32.20	2	7,050	0.03%
2020/10/07	5	31.70	10	31.92	31.70	-5	7,102	-0.07%
2020/10/06	12	32.67	4	32.23	31.90	8	7,050	0.11%
2020/10/05	2	31.13	0	0.00	31.20	2	7,003	0.03%
2020/09/30	4	31.21	5	30.27	31.85	-1	6,972	-0.01%
2020/09/28	2	30.28	0	0.00	30.25	2	6,994	0.03%
2020/09/25	3	30.73	0	0.00	30.80	3	7,185	0.04%
2020/09/24	1	32.55	3	32.55	32.25	-2	7,193	-0.03%
2020/09/23	7	34.09	6	33.87	34.65	1	7,055	0.01%
2020/09/22	2	33.25	4	33.36	33.90	-2	6,900	-0.03%
2020/09/21	10	34.91	2	35.25	35.05	8	6,755	0.12%
2020/09/18	4	34.58	8	34.19	34.80	-4	6,502	-0.06%
2020/09/17	1	30.35	6	31.75	32.00	-5	6,359	-0.08%
2020/09/16	0	0.00	4	29.11	29.10	-4	6,183	-0.06%
2020/09/15	2	28.85	0	28.00	28.30	2	6,107	0.03%
2020/09/14	0	0.00	0.1	27.75	27.90	-0.1	6,105	0.00%
2020/09/11	0	0.00	6	28.26	28.30	-6	6,069	-0.10%
2020/09/08	1	27.00	31	25.78	27.00	-30	5,833	-0.51%
2020/09/07	1.2	28.50	0	0.00	27.50	1.2	5,766	0.02%
2020/09/04	4	28.03	3.6	28.53	29.40	0.4	5,634	0.01%
2020/09/03	9	26.61	14	27.70	28.00	-5	5,352	-0.09%
2020/09/02	2	24.55	8	25.41	25.95	-6	5,070	-0.12%
2020/09/01	4	24.24	1	23.35	23.60	3	4,823	0.06%
2020/08/31	0	0.00	1	22.40	22.40	-1	4,422	-0.02%
2020/08/28	0	0.00	7	19.69	20.40	-7	4,371	-0.16%
2020/08/27	1	18.50	1	18.55	18.55	0	4,133	0.00%
2020/08/25	6	18.95	6	18.83	18.75	0	4,143	0.00%
2020/08/24	0	0.00	19	18.32	18.35	-19	4,128	-0.46%
2020/08/20	12	17.75	3	17.50	18.40	9	4,319	0.21%
2020/08/19	4	19.05	0	0.00	18.65	4	4,284	0.09%
2020/08/18	6	19.73	1	19.60	19.45	5	4,248	0.12%
2020/08/17	39	19.96	5	19.45	19.90	34	4,213	0.81%
2020/08/14	7	19.91	50	19.66	19.80	-43	4,110	-1.05%
2020/08/12	2.9	18.75	1	19.20	18.85	1.9	3,913	0.05%
2020/08/11	58	19.07	0	0.00	18.85	58	3,866	1.50%
2020/08/10	0	0.00	3	19.95	19.95	-3	3,713	-0.08%
2020/08/05	0	0.00	0.6	18.30	18.40	-0.6	3,681	-0.02%
2020/07/28	0	0.00	21	17.55	17.20	-21	4,005	-0.52%
2020/07/22	4	18.80	0	0.00	18.70	4	4,178	0.10%
2020/07/17	6	18.35	0	0.00	18.05	6	4,161	0.14%
2020/07/16	0	0.00	5	18.70	18.80	-5	4,149	-0.12%
2020/07/15	5	19.45	1	19.45	19.15	4	4,124	0.10%
2020/07/14	10	18.40	1	18.45	19.60	9	3,999	0.23%
2020/07/10	3	17.83	0	0.00	18.10	3	3,848	0.08%
2020/07/09	1	18.75	0	18.90	19.00	1	3,811	0.03%
2020/07/08	10	19.10	1	18.75	19.45	9	3,777	0.24%
2020/07/07	2	19.25	0	0.00	18.80	2	3,725	0.05%
2020/07/06	0	0.00	53.5	19.98	20.10	-53.5	3,703	-1.44%
2020/07/03	1	18.80	4	18.80	18.80	-3	3,508	-0.09%
2020/07/02	0	0.00	50	17.05	17.10	-50	3,326	-1.50%
2020/06/24	50	16.84	0	0.00	16.65	50	3,290	1.52%
2020/06/17	0	0.00	1	16.50	16.50	-1	3,374	-0.03%
2020/06/16	2	16.35	0	0.00	16.60	2	3,404	0.06%
2020/06/15	1	16.35	0	0.00	16.20	1	3,430	0.03%
2020/06/10	0	0.00	4	16.28	16.50	-4	3,487	-0.11%
2020/06/09	4	17.23	1	17.25	17.05	3	3,515	0.09%
2020/06/08	3	17.83	0	0.00	17.55	3	3,576	0.08%
2020/06/05	0	0.00	3	17.85	17.80	-3	3,606	-0.08%
2020/06/02	0	0.00	178	17.31	17.40	-178	3,808	-4.67%	大賣/鉅額交易
2020/06/01	0	0.00	0.6	17.20	17.35	-0.6	3,856	-0.01%
2020/05/29	1	17.50	6	17.58	17.50	-5	3,895	-0.13%
2020/05/28	1	17.40	1	17.80	17.40	0	3,945	0.00%
2020/05/27	4	17.68	11.6	17.30	18.30	-7.6	3,931	-0.19%
2020/05/26	0	0.00	12	17.53	17.15	-12	3,901	-0.31%
2020/05/25	2	17.13	3	17.23	17.60	-1	3,929	-0.03%
2020/05/22	178	16.84	3	17.07	16.70	175	3,938	4.44%	大買/鉅額交易
2020/05/21	0	0.00	2	17.60	17.30	-2	3,993	-0.05%
2020/05/19	2	16.85	10	16.75	16.85	-8	4,200	-0.19%
2020/05/15	0	0.00	2	16.50	16.45	-2	4,504	-0.04%
2020/05/14	12	16.68	7	16.74	16.55	5	4,647	0.11%
2020/05/13	3	17.50	22	17.24	17.35	-19	4,787	-0.40%
2020/05/12	0	0.00	6	16.75	16.50	-6	4,769	-0.13%
2020/05/11	12	16.42	0	0.00	16.80	12	4,816	0.25%
2020/05/08	7	17.74	2	18.15	17.30	5	4,772	0.10%
2020/05/07	20	15.90	2	16.50	16.50	18	4,691	0.38%
2020/05/06	2	14.90	2	15.03	15.00	0	4,750	0.00%
2020/05/05	2	14.95	7	15.01	14.90	-5	4,790	-0.10%
2020/05/04	4	14.60	2	14.65	14.70	2	4,783	0.04%
2020/04/29	3	15.17	0	0.00	15.15	3	4,787	0.06%
2020/04/28	2	14.85	4	15.04	15.55	-2	4,724	-0.04%
2020/04/27	2	14.15	0	0.00	14.15	2	4,728	0.04%
2020/04/23	1	13.65	0	0.00	13.70	1	4,959	0.02%
2020/04/22	0	0.00	15	13.62	14.05	-15	5,033	-0.30%
2020/04/21	0	0.00	10	14.00	13.70	-10	5,151	-0.19%
2020/04/17	25	14.23	2	14.25	14.05	23	5,535	0.42%
2020/04/16	0	14.40	1	14.30	14.40	-1	5,834	-0.02%
2020/04/15	0	0.00	1	14.55	14.40	-1	5,890	-0.02%
2020/04/14	6	14.73	0	0.00	14.60	6	5,869	0.10%
2020/04/13	2	14.25	0	0.00	14.05	2	5,873	0.03%
2020/04/10	0	14.35	8	14.25	14.40	-8	5,845	-0.14%
2020/04/09	0	0.00	1	15.00	14.00	-1	5,786	-0.02%
2020/04/07	0	0.00	5	12.23	12.45	-5	5,618	-0.09%
2020/04/06	0	0.00	5	11.29	11.35	-5	5,586	-0.09%
2020/04/01	0	11.00	0	0.00	10.95	0	5,575	0.00%
2020/03/31	3	11.25	0	0.00	10.90	3	5,570	0.05%
2020/03/27	5	12.05	0	0.00	11.65	5	5,560	0.09%
2020/03/26	1	11.75	0	0.00	12.10	1	5,502	0.02%
2020/03/25	0	0.00	28	11.75	11.75	-28	5,441	-0.51%
2020/03/24	0	10.70	0	0.00	10.70	0	5,429	0.00%
2020/03/23	15	9.80	0	0.00	9.73	15	5,424	0.28%
2020/03/20	0	0.00	11	10.35	10.35	-11	5,410	-0.20%
2020/03/19	5	9.70	0	0.00	9.41	5	5,379	0.09%
2020/03/18	8	10.76	0	0.00	10.45	8	5,344	0.15%
2020/03/17	3	11.55	0	0.00	11.45	3	5,330	0.06%
2020/03/16	0	11.80	2	12.18	11.70	-2	5,293	-0.04%
2020/03/13	0	0.00	4	12.41	12.75	-4	5,240	-0.08%
2020/03/12	3	13.77	2	14.30	13.75	1	5,158	0.02%
2020/03/11	3	15.47	1	15.50	15.05	2	5,075	0.04%
2020/03/10	3	15.05	0.2	15.50	15.60	2.8	5,021	0.05%
2020/03/09	0	0.00	4	15.39	15.05	-4	4,934	-0.08%
2020/03/05	2	17.80	2	17.60	17.40	0	4,913	0.00%
2020/03/04	1	17.00	0.6	17.05	17.15	0.4	4,863	0.01%
2020/03/03	2	17.40	0	0.00	17.40	2	4,812	0.04%
2020/03/02	2	17.28	0	0.00	17.45	2	4,741	0.04%
2020/02/27	10	17.35	0	0.00	17.20	10	4,666	0.21%
2020/02/26	16	18.23	0	0.00	17.95	16	4,569	0.35%
2020/02/25	0	18.60	0	0.00	18.60	0	4,493	0.00%
2020/02/24	0	0.00	2	19.20	18.90	-2	4,424	-0.05%
2020/02/21	4	18.88	0	0.00	18.25	4	4,334	0.09%
2020/02/20	12	19.64	0	0.00	19.55	12	4,210	0.29%
2020/02/19	4	18.95	0.6	18.75	18.90	3.4	4,052	0.08%
2020/02/18	3	19.37	0	0.00	19.05	3	3,914	0.08%
2020/02/17	0	0.00	6.6	18.26	18.75	-6.6	3,700	-0.18%
2020/02/14	1	16.90	57	16.13	17.05	-56	3,549	-1.58%
2020/02/13	21	15.01	0.1	15.40	15.50	20.9	3,385	0.62%
2020/02/12	0	0.00	6	15.30	15.20	-6	3,361	-0.18%
2020/02/07	0.4	13.80	3	14.00	14.00	-2.6	3,266	-0.08%
2020/02/06	0	0.00	4	13.15	13.25	-4	3,235	-0.12%
2020/02/03	2	11.75	0	0.00	12.05	2	3,543	0.06%
2020/01/31	0.1	12.90	1	13.09	12.90	-1	3,584	-0.03%
2020/01/30	0	0.00	16	12.88	13.50	-16	3,541	-0.45%
2020/01/20	1	12.75	4	12.80	12.80	-3	3,448	-0.09%
2020/01/08	10	6.69	1	6.64	6.55	9	3,418	0.26%
2020/01/07	0	0.00	3	6.42	6.36	-3	3,227	-0.09%
2020/01/06	0	0.00	1	6.46	6.65	-1	3,121	-0.03%
2020/01/03	0	0.00	10	6.99	6.85	-10	2,986	-0.33%
2020/01/02	12	6.49	9	7.10	7.00	3	2,812	0.11%
2019/12/31	1	6.30	7	6.50	6.50	-6	2,546	-0.24%
2019/12/24	0	0.00	5	5.27	5.32	-5	2,088	-0.24%
2019/12/23	5	5.42	0	0.00	5.35	5	2,106	0.24%
2019/12/18	2	5.33	2	5.31	5.29	0	2,107	0.00%
2019/12/17	5	5.35	0	0.00	5.35	5	2,106	0.24%
2019/12/10	0	0.00	10	5.55	5.46	-10	2,100	-0.48%
2019/12/09	0	0.00	5	5.50	5.49	-5	2,096	-0.24%
2019/12/06	12	5.37	0	0.00	5.33	12	2,103	0.57%
2019/12/04	3	5.58	10	5.61	5.50	-7	2,107	-0.33%
2019/12/03	2	5.51	0	0.00	5.54	2	2,107	0.09%
2019/12/02	0	0.00	1	5.37	5.30	-1	2,102	-0.05%
2019/11/29	0	0.00	1	5.39	5.35	-1	2,137	-0.05%
2019/11/27	1	5.56	15	5.51	5.56	-14	2,194	-0.64%
2019/11/26	0	0.00	5	5.42	5.39	-5	2,177	-0.23%
2019/11/22	4	5.46	5	5.51	5.45	-1	2,193	-0.05%
2019/11/21	0	0.00	9	5.11	5.44	-9	2,129	-0.42%
2019/11/20	0	0.00	12	4.98	4.95	-12	2,086	-0.58%
2019/11/18	6	5.17	0	0.00	5.11	6	2,125	0.28%
2019/11/13	2	5.25	3	5.20	5.18	-1	2,203	-0.05%
2019/11/08	4	5.36	0	0.00	5.52	4	2,200	0.18%
2019/11/06	0	0.00	15	5.51	5.52	-15	2,192	-0.68%
2019/11/04	1	5.59	0	0.00	5.58	1	2,191	0.05%
2019/11/01	18	5.63	0	0.00	5.64	18	2,182	0.82%
2019/10/31	10	5.89	3	5.78	5.77	7	2,164	0.32%
2019/10/29	10	5.74	15	5.72	5.65	-5	2,124	-0.24%
2019/10/28	12	5.81	2	5.72	5.70	10	2,119	0.47%
2019/10/25	10	6.03	0	0.00	6.05	10	2,118	0.47%
2019/10/24	10	5.94	2	6.07	6.25	8	2,024	0.40%
2019/10/23	4	5.68	0	0.00	5.70	4	1,902	0.21%
2019/10/22	3.6	5.78	2	5.71	5.80	1.6	1,852	0.08%
2019/10/21	0.1	5.25	15	5.05	5.28	-14.9	1,694	-0.88%
2019/10/17	0	0.00	5	4.85	4.90	-5	1,641	-0.30%
2019/10/16	0	0.00	5	4.82	4.88	-5	1,643	-0.30%
2019/09/24	0	0.00	1	4.92	4.89	-1	1,605	-0.06%
2019/09/23	0	0.00	6	4.89	4.91	-6	1,597	-0.38%
2019/09/20	0	0.00	2	4.87	4.87	-2	1,589	-0.13%
2019/09/19	6	4.76	0	0.00	4.87	6	1,585	0.38%
2019/09/18	2	4.78	0	0.00	4.84	2	1,600	0.12%
2019/09/12	0	0.00	1	4.89	4.86	-1	1,587	-0.06%
2019/09/10	2.9	4.80	0	0.00	4.78	2.9	1,570	0.18%
2019/09/06	4	4.96	0	0.00	4.98	4	1,528	0.26%
2019/09/05	5	4.97	0	0.00	4.96	5	1,516	0.33%
2019/08/29	5	4.56	0	0.00	4.62	5	1,395	0.36%
2019/08/28	0.1	4.51	0	0.00	4.60	0.1	1,380	0.01%
2019/08/20	0	4.60	0	0.00	4.58	0	1,258	0.00%
2019/08/15	0	0.00	15	4.16	4.24	-15	1,192	-1.26%
2019/08/14	0	0.00	4	4.26	4.27	-4	1,210	-0.33%
2019/08/06	0	0.00	6	3.93	4.13	-6	1,211	-0.50%
2019/07/30	2	4.33	0	0.00	4.37	2	1,155	0.17%
2019/07/23	0	0.00	22	3.68	3.55	-22	987	-2.23%
2019/07/22	14	3.87	0	0.00	3.80	14	952	1.47%
2019/07/17	20	4.00	0	0.00	4.00	20	929	2.15%
2019/07/16	0	0.00	17	4.21	4.21	-17	887	-1.91%
2019/07/03	0	0.00	5	4.31	4.34	-5	932	-0.54%
2019/07/02	1	4.30	0	0.00	4.35	1	947	0.11%
2019/06/19	1	4.55	40	4.50	4.57	-39	959	-4.06%
2019/06/18	1	4.53	0	0.00	4.56	1	982	0.10%
2019/06/17	30	4.58	0	0.00	4.57	30	991	3.03%
2019/06/14	10	4.54	0	0.00	4.55	10	1,025	0.98%
2019/06/12	0	0.00	30	4.48	4.53	-30	1,122	-2.67%
2019/06/03	30	4.38	0	0.00	4.43	30	1,108	2.71%
2019/05/08	8	4.59	8	4.65	4.65	0	973	0.00%
2019/05/07	0	0.00	8	4.67	4.66	-8	964	-0.83%
2019/05/06	8	4.53	0	0.00	4.65	8	954	0.84%
2019/04/29	0	0.00	2	4.53	4.65	-2	933	-0.21%
2019/04/26	2	4.66	0	0.00	4.62	2	936	0.21%
2019/04/25	0	0.00	3	4.78	4.75	-3	982	-0.31%
2019/04/24	20	4.70	0	0.00	4.76	20	1,013	1.97%
2019/04/18	0	0.00	40	4.80	4.80	-40	968	-4.13%
2019/04/15	0	0.00	3	4.75	4.75	-3	930	-0.32%
2019/04/10	0	0.00	3	4.56	4.56	-3	896	-0.33%
2019/04/08	0	4.42	0	0.00	4.42	0	917	0.00%
2019/03/18	23	4.75	0	0.00	4.72	23	791	2.91%
2019/03/14	3	5.26	0	0.00	5.22	3	691	0.43%
2019/03/06	0	5.20	0	0.00	5.22	0	755	0.00%
2019/03/05	0	5.60	0	0.00	5.16	0	782	0.00%
2019/02/25	4	5.18	0	0.00	5.21	4	893	0.45%
2019/02/14	1	5.38	1	5.24	5.37	0	1,077	0.00%
2019/02/13	5	5.07	0	0.00	5.07	5	1,068	0.47%
2019/02/12	0	0.00	2	5.19	5.20	-2	1,069	-0.19%
2019/01/29	0	0.00	2	5.31	5.31	-2	1,153	-0.17%
2019/01/23	0	0.00	6	5.32	5.43	-6	1,269	-0.47%
2019/01/18	2	5.57	0	0.00	5.51	2	1,312	0.15%
2019/01/17	0	0.00	4	5.53	5.52	-4	1,359	-0.29%
2019/01/14	2	4.91	0	0.00	4.89	2	1,294	0.15%
2019/01/09	0	4.47	0	0.00	4.90	0	1,422	0.00%
2019/01/02	6	5.08	0	0.00	5.04	6	1,558	0.38%
2018/12/28	2	4.99	0	0.00	5.10	2	1,571	0.13%
2018/12/25	0	0.00	2	4.69	4.72	-2	1,574	-0.13%
2018/12/20	0	0.00	2	4.70	4.77	-2	1,616	-0.12%
2018/11/29	2	5.92	0	0.00	5.90	2	1,933	0.10%
2018/11/28	0	0.00	1	5.75	5.97	-1	1,945	-0.05%
2018/11/26	0	0.00	13	5.71	5.70	-13	2,009	-0.65%
2018/11/23	13	5.80	0	0.00	5.80	13	2,022	0.64%
2018/11/14	1	5.70	0	0.00	5.62	1	2,063	0.05%
2018/11/13	0	0.00	2	5.33	5.33	-2	2,035	-0.10%
2018/11/09	1	5.21	0	0.00	5.13	1	2,085	0.05%
2018/11/07	2	5.39	0	0.00	5.40	2	2,106	0.09%
2018/11/06	1	5.28	2	5.51	5.20	-1	2,132	-0.05%
2018/10/30	0	4.55	0	0.00	4.47	0	2,002	0.00%
2018/10/25	2	4.69	0	0.00	4.68	2	1,965	0.10%
2018/10/17	0	0.00	2	5.58	5.51	-2	2,053	-0.10%
2018/10/15	1	5.38	0	0.00	5.36	1	1,954	0.05%
2018/10/12	1	5.35	0	0.00	5.42	1	1,938	0.05%
2018/10/08	0	0.00	3	6.30	6.29	-3	1,926	-0.16%
2018/10/04	0	0.00	1	6.83	6.70	-1	1,915	-0.05%
2018/10/02	1	6.93	1	6.93	6.95	0	1,964	0.00%
2018/09/27	0	0.00	3	7.09	7.13	-3	2,071	-0.14%
2018/09/20	4	7.46	1	7.25	7.40	3	2,141	0.14%
2018/09/17	1	6.70	0	0.00	6.65	1	2,073	0.05%
2018/09/03	0	0.00	2	7.29	7.34	-2	2,225	-0.09%
2018/08/31	6	7.24	0	0.00	7.30	6	2,211	0.27%
2018/08/30	0	0.00	3	7.06	7.02	-3	2,177	-0.14%
2018/08/27	1	6.88	0	0.00	6.89	1	2,253	0.04%
2018/08/23	3	6.91	2	6.85	7.05	1	2,266	0.04%
2018/08/17	1	6.54	35	6.63	6.55	-34	2,080	-1.63%
2018/08/16	1	6.72	0	0.00	6.61	1	2,062	0.05%
2018/08/14	2	7.08	0	0.00	7.08	2	2,002	0.10%
2018/08/13	20	7.21	0	0.00	7.18	20	1,987	1.01%
2018/08/01	0	0.00	10	7.88	7.86	-10	2,017	-0.50%
2018/07/31	10	7.95	0	0.00	7.87	10	2,017	0.50%
2018/07/27	1	7.85	1	7.80	7.80	0	1,972	0.00%
2018/07/26	0	0.00	3	7.80	7.80	-3	2,025	-0.15%
2018/07/25	3	7.50	0	0.00	7.51	3	1,973	0.15%
2018/07/23	3	7.50	0	0.00	7.45	3	1,963	0.15%
2018/07/17	1	7.83	0	0.00	7.80	1	1,957	0.05%
2018/07/10	1	7.70	0	0.00	7.76	1	1,884	0.05%
2018/07/09	3	7.66	0	0.00	7.64	3	1,853	0.16%
2018/07/04	2	7.78	0	0.00	7.76	2	1,784	0.11%
2018/07/03	0	0.00	30	8.15	7.88	-30	1,758	-1.71%
2018/06/26	12	8.52	0	0.00	8.51	12	1,555	0.77%
2018/06/25	12	9.00	11	9.05	8.95	1	1,542	0.06%
2018/06/20	2	9.08	0	0.00	9.16	2	1,512	0.13%
2018/06/19	0	0.00	2	9.18	9.11	-2	1,539	-0.13%
2018/06/14	4	9.35	0	0.00	9.48	4	1,508	0.27%
2018/06/13	12	9.40	0	0.00	9.41	12	1,456	0.82%
2018/06/12	2	9.52	0	0.00	9.53	2	1,440	0.14%
2018/06/11	4	9.50	0	0.00	9.50	4	1,417	0.28%
2018/06/08	1	10.00	0	0.00	9.85	1	1,419	0.07%
2018/06/06	0	0.00	2	10.05	10.20	-2	1,386	-0.14%
2018/06/05	0	0.00	50	9.96	9.94	-50	1,319	-3.79%
2018/05/15	1	10.00	20	10.10	10.05	-19	1,490	-1.27%
2018/05/14	0	0.00	2	10.25	10.25	-2	1,560	-0.13%
2018/05/07	2	9.75	0	0.00	9.78	2	1,569	0.13%
2018/05/04	0	0.00	33	10.10	9.97	-33	1,568	-2.10%
2018/05/03	50	10.00	2	10.30	10.10	48	1,559	3.08%
2018/04/27	0	0.00	75	9.46	9.37	-75	1,567	-4.79%
2018/04/24	5	9.73	0	0.00	9.73	5	1,700	0.29%
2018/04/12	0	10.20	4	10.20	10.15	-4	1,865	-0.21%
2018/04/10	50	9.83	0	0.00	9.78	50	1,897	2.64%
2018/04/09	33	9.90	0	0.00	9.91	33	1,923	1.72%
2018/04/03	10	10.05	0	0.00	10.05	10	1,939	0.52%
2018/03/30	17	10.18	0	0.00	10.20	17	2,025	0.84%
2018/03/28	12	10.24	0	0.00	10.20	12	2,138	0.56%
2018/03/26	0	0.00	20	10.30	10.35	-20	2,446	-0.82%
2018/03/22	0	0.00	20	11.00	10.75	-20	2,481	-0.81%
2018/03/21	1	10.80	0	0.00	10.70	1	2,445	0.04%
2018/03/14	0	0.00	43	10.72	10.75	-43	2,714	-1.58%
2018/03/09	0	0.00	1	10.35	10.35	-1	2,752	-0.04%
2018/03/07	2	10.25	10	10.30	10.25	-8	2,902	-0.28%
2018/02/26	2	10.60	0	0.00	10.60	2	3,316	0.06%
2018/02/21	0	0.00	22	10.57	10.55	-22	3,374	-0.65%
2018/02/12	2	10.25	0	0.00	10.10	2	3,366	0.06%
2018/02/09	22	9.61	1	9.96	10.10	21	3,366	0.62%
2018/02/08	23	10.20	2	10.20	10.20	21	3,319	0.63%
2018/02/07	20	10.80	0	0.00	10.75	20	3,275	0.61%
2018/02/06	34	10.90	0	0.00	10.70	34	3,279	1.04%
2018/02/02	10	12.30	0	0.00	12.25	10	3,243	0.31%
2018/02/01	2	12.40	0	0.00	12.40	2	3,271	0.06%
2018/01/31	12	12.45	100	12.45	12.40	-88	3,310	-2.66%
2018/01/30	1	12.60	0	0.00	12.50	1	3,339	0.03%
2018/01/29	15	12.50	5	12.45	12.45	10	3,375	0.30%
2018/01/25	0	0.00	7	12.61	12.50	-7	3,440	-0.20%
2018/01/22	0	0.00	25	12.85	12.80	-25	3,447	-0.73%
2018/01/18	20	12.93	0	0.00	12.80	20	3,558	0.56%
2018/01/17	1	12.75	0	0.00	12.75	1	3,618	0.03%
2018/01/16	2	12.55	0	0.00	12.55	2	3,602	0.06%
2018/01/12	0	0.00	2	12.50	12.70	-2	3,665	-0.05%
2018/01/10	10.1	12.50	1	12.35	12.35	9.1	3,761	0.24%
2018/01/08	15	12.92	0	0.00	12.65	15	4,280	0.35%