一詮 (2486)-元大-西屯券商分點個股進出

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

一詮

(2486)

可現股當沖

股價
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股▲1.90%
471人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯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
2024/05/16	15	79.07	16	79.27	78.50	-1	34,221	0.00%
2024/05/15	18.5	82.33	21	80.73	79.00	-2.5	34,403	-0.01%
2024/05/14	2.1	81.82	0.1	82.40	82.50	2	34,001	0.01%
2024/05/13	17.5	81.19	21	81.51	80.80	-3.5	33,931	-0.01%
2024/05/10	8	83.29	21.4	82.75	84.00	-13.4	33,593	-0.04%
2024/05/09	22	85.41	30	86.03	84.90	-8	33,311	-0.02%
2024/05/08	88	83.77	69	83.61	84.20	19	32,507	0.06%
2024/05/07	173.2	85.36	154.3	84.43	82.40	18.9	31,547	0.06%	大買/大賣/
2024/05/06	36	81.36	25.3	81.31	82.00	10.7	29,402	0.04%
2024/05/03	13.3	71.62	43	70.94	74.60	-29.7	28,543	-0.10%
2024/05/02	12.1	73.14	13	72.38	71.50	-0.9	28,272	0.00%
2024/04/30	27.1	73.53	27	73.43	73.50	0.1	28,300	0.00%
2024/04/29	101.1	74.61	105	73.56	72.70	-3.9	28,028	-0.01%	大買/大賣/
2024/04/26	50.2	73.84	28.5	74.11	72.60	21.7	27,486	0.08%
2024/04/25	10	70.49	6	71.20	72.30	4	26,960	0.01%
2024/04/24	15	69.59	17	69.94	69.40	-2	27,043	-0.01%
2024/04/23	1	66.90	1	67.00	66.00	0	27,604	0.00%
2024/04/22	13	67.75	27	65.97	65.10	-14	28,620	-0.05%
2024/04/19	4	67.53	10	67.84	67.80	-6	29,419	-0.02%
2024/04/18	2	69.25	10	69.85	69.40	-8	30,545	-0.03%
2024/04/17	7	70.84	6	70.42	70.10	1	30,763	0.00%
2024/04/16	1	69.50	42	68.24	69.90	-41	30,502	-0.13%
2024/04/15	11	72.33	4	72.05	71.80	7	30,271	0.02%
2024/04/12	29	72.88	43	73.35	73.60	-14	30,325	-0.05%
2024/04/11	2	71.50	0	0.00	71.40	2	30,219	0.01%
2024/04/10	12.2	72.17	16.2	72.80	70.60	-4	30,546	-0.01%
2024/04/09	33.1	74.95	29	74.81	74.00	4.1	30,654	0.01%
2024/04/08	66.1	73.19	42	72.43	75.00	24.1	30,807	0.08%
2024/04/03	111.3	73.13	72.1	73.21	70.90	39.2	30,316	0.13%	大買/
2024/04/02	59	70.25	68	71.01	72.60	-9	28,227	-0.03%
2024/04/01	7	65.32	48	64.95	66.00	-41	27,024	-0.15%
2024/03/29	2	60.80	2	61.30	60.00	0	26,376	0.00%
2024/03/28	8	59.43	2	59.55	58.60	6	26,121	0.02%
2024/03/27	12	60.48	6	59.00	59.00	6	25,960	0.02%
2024/03/26	33.1	63.23	13	61.46	60.10	20.1	25,720	0.08%
2024/03/25	35	63.74	47.5	64.25	64.20	-12.5	25,064	-0.05%
2024/03/22	12	60.15	42	59.71	59.30	-30	24,351	-0.12%
2024/03/21	55	58.91	41	58.61	59.40	14	23,600	0.06%
2024/03/20	11	54.93	16.7	54.43	55.60	-5.7	22,593	-0.03%
2024/03/19	61	56.02	50	56.06	54.70	11	22,288	0.05%
2024/03/18	73.7	56.88	57	58.09	54.50	16.7	21,639	0.08%
2024/03/15	20	54.91	25	55.32	54.40	-5	20,156	-0.02%
2024/03/14	9	54.51	7	54.79	54.80	2	19,623	0.01%
2024/03/13	25	54.20	30	54.22	53.90	-5	19,181	-0.03%
2024/03/12	9	53.63	26.1	53.46	53.30	-17.1	18,669	-0.09%
2024/03/11	1	52.00	8	51.81	51.40	-7	18,225	-0.04%
2024/03/08	20	50.33	9	50.13	49.50	11	18,052	0.06%
2024/03/07	20	53.19	16	52.71	50.10	4	17,829	0.02%
2024/03/06	19	52.76	41	53.88	54.10	-22	17,048	-0.13%
2024/03/05	0	0.00	2	49.63	49.70	-2	16,280	-0.01%
2024/03/04	23	51.04	9	50.93	50.90	14	16,170	0.09%
2024/03/01	15.1	51.28	13	51.29	51.10	2.1	16,019	0.01%
2024/02/29	1	48.90	0	0.00	49.30	1	15,756	0.01%
2024/02/27	2	48.95	0	0.00	48.85	2	15,780	0.01%
2024/02/26	3	48.33	12	50.32	50.50	-9	15,679	-0.06%
2024/02/23	11	48.75	0	0.00	48.30	11	15,553	0.07%
2024/02/22	7	49.68	6	50.02	49.70	1	15,487	0.01%
2024/02/21	1.2	50.32	6	50.50	50.30	-4.8	15,443	-0.03%
2024/02/20	0.2	49.93	0	0.00	49.70	0.2	15,406	0.00%
2024/02/19	3.3	50.79	3	50.60	50.50	0.3	15,409	0.00%
2024/02/16	10.3	51.48	5	51.42	51.20	5.3	15,423	0.03%
2024/02/15	3	49.47	1.6	49.67	49.95	1.4	15,119	0.01%
2024/02/05	1	47.90	6	48.11	48.75	-5	15,124	-0.03%
2024/02/02	5.1	49.01	2	49.40	48.35	3.1	15,193	0.02%
2024/02/01	15	50.64	10	50.29	49.30	5	15,288	0.03%
2024/01/31	1	49.50	0	0.00	49.70	1	15,344	0.01%
2024/01/30	1	50.00	1	49.50	49.25	0	15,430	0.00%
2024/01/29	0	0.00	1	48.90	49.00	-1	15,637	-0.01%
2024/01/26	9.5	48.92	4	49.08	48.25	5.5	15,818	0.03%
2024/01/25	3	49.72	2	49.60	49.00	1	15,719	0.01%
2024/01/24	9	50.55	13	50.52	50.20	-4	15,604	-0.03%
2024/01/23	13	50.04	3	50.40	49.00	10	15,405	0.06%
2024/01/22	6	49.93	4	50.28	49.90	2	15,225	0.01%
2024/01/19	15	50.41	5	50.76	49.90	10	15,122	0.07%
2024/01/18	19	50.70	18	51.04	51.60	1	14,838	0.01%
2024/01/17	29	51.47	86	51.37	51.00	-57	14,582	-0.39%
2024/01/16	31	52.80	16	52.25	50.40	15	13,819	0.11%
2024/01/15	27	54.87	24.1	54.49	55.90	2.9	12,722	0.02%
2024/01/12	43	51.62	62.6	51.71	50.90	-19.6	11,799	-0.17%
2024/01/11	11	48.23	14	48.64	49.55	-3	10,519	-0.03%
2024/01/10	21	45.49	20	45.05	45.05	1	10,269	0.01%
2024/01/09	4.1	45.70	0	0.00	45.10	4.1	10,376	0.04%
2024/01/08	16	48.13	4	47.43	46.00	12	10,483	0.11%
2024/01/05	11.5	48.10	4	48.10	47.30	7.5	10,358	0.07%
2024/01/04	4	49.36	10	50.30	49.35	-6	10,540	-0.06%
2024/01/03	26.1	50.42	22.2	50.47	52.00	3.8	10,140	0.04%
2024/01/02	25.1	50.13	34.3	49.78	51.00	-9.2	10,103	-0.09%
2023/12/29	7.6	46.69	12.3	46.49	46.80	-4.7	9,701	-0.05%
2023/12/28	2	43.98	0	0.00	44.00	2	9,285	0.02%
2023/12/27	1	43.70	0.1	43.75	43.60	0.9	9,444	0.01%
2023/12/25	0	44.00	0	0.00	44.00	0	9,732	0.00%
2023/12/22	1	44.10	0	0.00	43.80	1	9,759	0.01%
2023/12/21	0.1	43.73	3	43.35	44.05	-2.9	9,887	-0.03%
2023/12/19	4.1	41.88	6	41.95	42.25	-1.9	9,970	-0.02%
2023/12/18	2	42.90	1	42.85	42.85	1	10,013	0.01%
2023/12/15	5	44.20	1.3	43.79	43.65	3.8	10,135	0.04%
2023/12/14	3.3	45.07	4	45.11	44.30	-0.7	10,274	-0.01%
2023/12/13	1	42.90	4	43.53	43.90	-3	10,386	-0.03%
2023/12/12	1	44.75	0	0.00	44.25	1	11,391	0.01%
2023/12/11	2	45.03	0	0.00	45.00	2	12,822	0.02%
2023/12/08	1	46.00	2	45.68	45.70	-1	13,016	-0.01%
2023/12/07	3	45.57	3	45.65	45.30	0	13,000	0.00%
2023/12/06	1	45.05	0	0.00	45.00	1	13,099	0.01%
2023/12/05	6	44.82	0	0.00	44.90	6	13,523	0.04%
2023/12/04	32	45.76	4	45.41	45.30	28	14,128	0.20%
2023/12/01	3	45.62	1	45.60	45.75	2	14,170	0.01%
2023/11/29	1	46.00	2	46.33	46.15	-1	14,412	-0.01%
2023/11/28	1	45.75	1	45.75	45.75	0	14,428	0.00%
2023/11/27	6.1	46.01	4	46.50	45.75	2.1	14,494	0.01%
2023/11/24	1	45.90	0	0.00	45.95	1	14,466	0.01%
2023/11/22	0	0.00	17	45.25	45.50	-17	14,543	-0.12%
2023/11/21	0	46.10	3	46.10	45.90	-3	14,673	-0.02%
2023/11/20	2	46.33	31	46.66	46.25	-29	14,830	-0.20%
2023/11/17	47	46.36	3	46.27	46.30	44	15,162	0.29%
2023/11/16	4	45.91	1	46.05	46.30	3	15,143	0.02%
2023/11/15	5	46.55	4	47.16	46.05	1	15,082	0.01%
2023/11/14	1.3	46.44	3	46.68	46.45	-1.7	14,998	-0.01%
2023/11/13	11	45.97	0	0.00	45.75	11	14,990	0.07%
2023/11/10	7	46.55	2	46.50	46.50	5	14,982	0.03%
2023/11/09	5	48.30	4	48.50	47.30	1	14,896	0.01%
2023/11/08	30.2	49.28	31	49.38	49.05	-0.8	14,720	-0.01%
2023/11/07	4	46.90	1	47.20	46.80	3	14,390	0.02%
2023/11/06	7	49.89	4	49.70	48.35	3	14,241	0.02%
2023/11/03	14	49.56	16	49.77	49.55	-2	13,912	-0.01%
2023/11/02	3	49.03	4	48.43	49.05	-1	13,683	-0.01%
2023/11/01	3	47.07	8	47.51	47.10	-5	13,598	-0.04%
2023/10/31	14	47.99	14	48.08	46.35	0	13,518	0.00%
2023/10/30	13	47.99	13	48.32	48.35	0	13,438	0.00%
2023/10/27	8	47.04	1	48.10	46.25	7	13,382	0.05%
2023/10/26	1	48.60	5	49.48	48.00	-4	13,420	-0.03%
2023/10/25	4	49.26	5.1	49.05	49.40	-1.1	13,325	-0.01%
2023/10/24	2	46.98	3	47.05	47.60	-1	13,130	-0.01%
2023/10/23	1	46.85	3	46.78	46.45	-2	13,146	-0.02%
2023/10/20	6	44.90	2	44.75	45.00	4	13,135	0.03%
2023/10/19	0	0.00	1	46.80	46.15	-1	13,074	-0.01%
2023/10/18	4.1	48.59	3	47.95	47.45	1.1	13,062	0.01%
2023/10/17	318	51.14	1	50.60	50.60	317	12,875	2.46%	大買/鉅額交易
2023/10/16	5	51.62	4	51.30	50.90	1	12,756	0.01%
2023/10/13	6	51.17	28	51.50	51.40	-22	12,606	-0.17%
2023/10/12	16	52.11	15	52.65	52.50	1	12,552	0.01%
2023/10/11	0	0.00	3	50.53	50.50	-3	12,174	-0.02%
2023/10/06	64	51.22	40	51.70	50.50	24	12,164	0.20%
2023/10/05	51	51.47	61.2	52.11	51.40	-10.2	12,084	-0.08%
2023/10/04	3	48.75	7	49.05	49.40	-4	11,750	-0.03%
2023/10/03	5	48.94	7.2	48.79	48.40	-2.2	11,819	-0.02%
2023/10/02	4	48.19	14	47.85	48.35	-10	11,726	-0.09%
2023/09/28	1	46.15	1	46.15	46.15	0	11,593	0.00%
2023/09/27	3	45.90	4	45.61	46.00	-1	11,725	-0.01%
2023/09/26	18.2	46.37	329	46.59	45.70	-310.8	11,947	-2.60%	大賣/鉅額交易
2023/09/25	6	45.30	4	45.65	45.45	2	11,981	0.02%
2023/09/22	8.1	44.56	7	44.64	44.80	1.1	11,945	0.01%
2023/09/21	4	44.29	4	44.40	44.15	0	11,863	0.00%
2023/09/20	5	45.97	2	45.88	45.50	3	11,793	0.03%
2023/09/19	5.1	46.91	5	46.71	47.10	0.1	11,697	0.00%
2023/09/18	5	48.07	12	47.70	48.15	-7	11,557	-0.06%
2023/09/15	71.1	50.34	60	48.45	47.90	11.1	11,441	0.10%
2023/09/14	37	51.07	111	52.31	53.20	-74	10,444	-0.71%	大賣/
2023/09/13	3	47.95	10	48.42	48.45	-7	9,008	-0.08%
2023/09/12	1	44.05	1	44.30	44.05	0	8,883	0.00%
2023/09/11	3	45.27	1	44.80	44.35	2	8,963	0.02%
2023/09/08	38	47.89	33	47.09	47.00	5	8,913	0.06%
2023/09/07	30	47.52	48	48.36	48.85	-18	8,574	-0.21%
2023/09/06	3	46.25	0.3	45.98	46.05	2.7	8,133	0.03%
2023/09/05	17	44.21	10.2	45.51	46.10	6.8	8,182	0.08%
2023/09/04	10	42.65	15	42.75	42.65	-5	8,070	-0.06%
2023/09/01	2.1	41.20	1	41.15	41.25	1.1	8,319	0.01%
2023/08/31	2	40.65	2	41.33	41.30	0	8,506	0.00%
2023/08/30	6.1	42.29	0	0.00	41.95	6.1	8,949	0.07%
2023/08/29	11.1	42.59	2	43.23	42.50	9.1	9,090	0.10%
2023/08/28	3.1	43.16	8	43.46	43.15	-4.9	9,282	-0.05%
2023/08/25	22.1	45.50	1	46.10	44.20	21.1	9,257	0.23%
2023/08/24	37	48.29	22.6	48.68	48.75	14.5	9,098	0.16%
2023/08/23	18.6	48.63	22.3	48.94	48.40	-3.6	8,930	-0.04%
2023/08/22	3	46.40	11	46.88	46.60	-8	8,575	-0.09%
2023/08/21	0	0.00	73	46.35	46.65	-73	8,570	-0.85%
2023/08/18	1	47.00	0	47.50	47.25	1	8,572	0.01%
2023/08/17	11	47.91	0	0.00	47.95	11	8,534	0.13%
2023/08/16	3	46.55	4.1	47.16	46.80	-1.1	8,496	-0.01%
2023/08/15	1	46.65	3	46.45	46.45	-2	8,369	-0.02%
2023/08/11	2	46.05	1	44.05	44.35	1	8,253	0.01%
2023/08/08	2	45.15	0	0.00	44.80	2	8,170	0.02%
2023/08/07	2	45.95	0	0.00	45.90	2	8,135	0.02%
2023/08/02	0	0.00	2	43.25	43.30	-2	8,081	-0.02%
2023/07/31	15.2	46.84	5	47.08	46.30	10.2	7,996	0.13%
2023/07/27	1	44.90	0	0.00	44.55	1	7,851	0.01%
2023/07/26	0	0.00	3	44.33	44.35	-3	7,847	-0.04%
2023/07/25	0.2	46.88	2	47.08	45.00	-1.8	7,784	-0.02%
2023/07/24	0.1	47.09	2	47.35	46.70	-1.9	7,761	-0.02%
2023/07/21	15	48.19	12	47.20	48.40	3	7,749	0.04%
2023/07/20	2	47.63	1	47.30	47.30	1	7,677	0.01%
2023/07/19	2	47.38	1	46.75	46.75	1	7,650	0.01%
2023/07/18	2	46.93	4	48.10	46.75	-2	7,647	-0.03%
2023/07/17	27	48.41	5	48.94	48.00	22	7,571	0.29%
2023/07/14	3	49.37	1	49.65	48.95	2	7,477	0.03%
2023/07/13	4	50.53	9	50.17	49.55	-5	7,511	-0.07%
2023/07/12	34	50.83	38	50.18	50.60	-4	7,493	-0.05%
2023/07/11	21	49.72	50	50.44	49.95	-29	6,926	-0.42%
2023/07/10	4	48.10	8	47.22	46.80	-4	6,432	-0.06%
2023/07/07	4	45.66	12	45.16	45.70	-8	6,192	-0.13%
2023/07/06	20	46.39	8.5	46.36	46.40	11.5	6,143	0.19%
2023/07/05	3	45.10	5	46.52	45.25	-2	6,025	-0.03%
2023/07/04	30.5	44.85	2.5	45.48	45.00	28	5,901	0.47%
2023/07/03	12	45.40	29	45.00	48.00	-17	5,685	-0.30%
2023/06/30	15	42.80	3	43.88	43.85	12	5,504	0.22%
2023/06/29	7	43.20	1	43.15	43.25	6	5,494	0.11%
2023/06/28	0	0.00	1	44.00	42.85	-1	5,512	-0.02%
2023/06/27	1	43.80	15	43.60	43.00	-14	5,512	-0.25%
2023/06/26	0	0.00	0	44.70	44.20	0	5,536	0.00%
2023/06/21	2	44.98	1	45.15	44.60	1	5,589	0.02%
2023/06/20	11.3	44.88	5	44.36	44.80	6.3	5,565	0.11%
2023/06/19	5.2	44.76	5	45.10	45.30	0.2	5,572	0.00%
2023/06/16	6	44.41	4	44.66	44.65	2	5,603	0.04%
2023/06/15	1	43.75	0	0.00	44.75	1	5,546	0.02%
2023/06/14	4	43.88	3	43.70	43.70	1	5,482	0.02%
2023/06/13	3	43.15	13	43.44	43.50	-10	5,506	-0.18%
2023/06/12	16	44.00	18	43.78	43.05	-2	5,642	-0.04%
2023/06/09	13	43.23	7	42.78	43.50	6	5,563	0.11%
2023/06/08	1	41.70	13.8	42.27	42.05	-12.8	5,471	-0.23%
2023/06/07	2	41.70	7	41.82	42.15	-5	5,451	-0.09%
2023/06/06	42	40.02	47.2	39.07	40.45	-5.2	5,737	-0.09%
2023/06/05	46	39.92	96	39.73	39.55	-50	5,784	-0.86%
2023/06/02	44	35.69	2.1	37.00	37.00	41.9	5,625	0.74%
2023/06/01	3	33.33	9.2	33.50	33.65	-6.2	5,633	-0.11%
2023/05/31	1	30.75	1	31.04	30.60	0	5,317	0.00%
2023/05/29	0	0.00	3.1	30.20	30.15	-3.1	5,232	-0.06%
2023/05/26	0	0.00	3	29.30	29.75	-3	5,183	-0.06%
2023/05/25	0	0.00	0.1	29.90	29.65	-0.1	5,154	0.00%
2023/05/24	0	0.00	3.1	29.55	29.60	-3.1	5,145	-0.06%
2023/05/23	3	28.85	0	0.00	29.40	3	5,125	0.06%
2023/05/22	0	29.10	0	0.00	29.00	0	5,138	0.00%
2023/05/18	0	0.00	2	28.23	28.25	-2	5,147	-0.04%
2023/05/15	0	0.00	1	27.90	27.45	-1	5,381	-0.02%
2023/05/11	1	27.75	0	0.00	27.30	1	5,401	0.02%
2023/05/10	0	0.00	1	28.10	28.05	-1	5,400	-0.02%
2023/05/09	0	0.00	5	27.57	27.45	-5	5,397	-0.09%
2023/05/08	3	27.80	0	0.00	27.80	3	5,413	0.06%
2023/05/05	3	28.15	1	28.60	27.95	2	5,428	0.04%
2023/05/04	3	28.50	0	0.00	28.30	3	5,442	0.06%
2023/04/27	2	29.25	3	28.67	29.10	-1	5,410	-0.02%
2023/04/26	2	27.75	2	28.13	28.05	0	5,355	0.00%
2023/04/21	0	0.00	1	28.00	28.65	-1	5,301	-0.02%
2023/04/20	4	29.36	2	29.70	28.90	2	5,268	0.04%
2023/04/19	2	29.95	1	30.05	29.95	1	5,285	0.02%
2023/04/18	1	30.95	1	30.40	30.45	0	5,220	0.00%
2023/04/17	5	29.66	7.2	29.93	31.25	-2.2	5,069	-0.04%
2023/04/14	13	29.19	15.1	29.16	29.15	-2.1	4,862	-0.04%
2023/04/13	5	28.51	2	28.40	28.10	3	4,808	0.06%
2023/04/12	1	29.40	2.1	29.49	29.35	-1.1	4,745	-0.02%
2023/04/11	1	29.05	0	0.00	29.10	1	4,695	0.02%
2023/04/07	4	29.05	0	0.00	28.60	4	4,686	0.09%
2023/04/06	0	0.00	3.1	28.30	29.05	-3.1	4,650	-0.07%
2023/03/31	2	28.35	0	0.00	28.35	2	4,604	0.04%
2023/03/27	6	28.91	3	29.03	27.70	3	4,648	0.06%
2023/03/24	5	29.17	5	29.27	28.90	0	4,615	0.00%
2023/03/23	4	28.90	5	29.03	29.05	-1	4,729	-0.02%
2023/03/22	1	28.35	5	28.38	28.75	-4	4,862	-0.08%
2023/03/21	6	28.63	7	28.91	28.05	-1	4,762	-0.02%
2023/03/20	1	28.30	1	28.50	28.20	0	4,747	0.00%
2023/03/17	2	27.95	1	27.85	27.90	1	4,774	0.02%
2023/03/16	0	0.00	1	27.90	28.05	-1	4,795	-0.02%
2023/03/15	53	29.00	51.3	28.22	27.90	1.7	4,880	0.04%
2023/03/14	10	27.45	27	27.92	28.10	-17	4,904	-0.35%
2023/03/13	10	26.37	16	26.58	26.90	-6	5,145	-0.12%
2023/03/10	3.3	27.17	2	27.58	27.30	1.3	5,340	0.02%
2023/03/09	32	29.36	27.1	28.70	28.10	4.9	5,263	0.09%
2023/03/08	17.1	26.45	13	26.82	28.40	4.1	4,756	0.09%
2023/03/07	33	26.50	11	26.10	25.85	22	4,656	0.47%
2023/03/06	6	24.99	9	25.54	25.75	-3	4,875	-0.06%
2023/03/03	1	23.50	0	0.00	23.45	1	4,815	0.02%
2023/02/16	1	23.55	0	0.00	23.50	1	4,936	0.02%
2023/02/15	2	24.38	4	24.09	23.55	-2	4,930	-0.04%
2023/02/14	20	23.94	17	23.84	24.10	3	4,843	0.06%
2023/02/13	0	0.00	29	22.46	22.40	-29	4,740	-0.61%
2023/02/09	5	23.35	0	0.00	23.30	5	4,721	0.11%
2023/02/06	1	23.30	0	0.00	23.25	1	4,693	0.02%
2023/02/03	1	23.70	1	23.85	23.70	0	4,662	0.00%
2023/02/02	6	23.50	5	23.75	23.75	1	4,629	0.02%
2023/02/01	2	23.20	2	23.30	23.20	0	4,576	0.00%
2023/01/31	0	0.00	4	22.30	23.05	-4	4,529	-0.09%
2023/01/17	1	21.40	0	0.00	21.35	1	4,484	0.02%
2023/01/16	3	21.55	3	21.70	21.50	0	4,491	0.00%
2023/01/10	0	0.00	14	23.14	23.15	-14	4,452	-0.31%
2023/01/09	0	0.00	1	23.00	23.15	-1	4,439	-0.02%
2022/12/26	4	22.08	0	0.00	21.95	4	4,335	0.09%
2022/12/20	1	22.50	2	21.85	21.45	-1	4,334	-0.02%
2022/12/16	0	0.00	10	23.61	23.00	-10	4,272	-0.23%
2022/12/15	6	24.38	11	24.20	24.05	-5	4,229	-0.12%
2022/12/14	31	23.73	2	23.58	24.40	29	4,023	0.72%
2022/12/12	0	22.50	0	0.00	22.25	0	3,771	0.00%
2022/12/09	0	0.00	1	23.85	23.25	-1	3,713	-0.03%
2022/12/08	0	23.60	3	23.60	23.70	-3	3,641	-0.08%
2022/12/07	7	25.09	12	24.25	23.45	-5	3,550	-0.14%
2022/12/06	25	25.84	0	0.00	25.55	25	3,347	0.75%
2022/12/05	33	25.08	19	25.30	25.80	14	3,106	0.45%
2022/12/02	2	23.48	3	23.13	24.10	-1	2,790	-0.04%
2022/11/30	0	0.00	20	22.10	22.35	-20	2,519	-0.79%
2022/11/29	4	22.40	3	22.47	22.65	1	2,491	0.04%
2022/11/28	26	22.20	7	22.37	22.85	19	2,309	0.82%
2022/11/25	4	19.59	9	20.61	21.05	-5	1,729	-0.29%
2022/11/24	3	19.25	4	19.14	19.15	-1	1,585	-0.06%
2022/11/23	5	19.00	5	19.03	18.30	0	1,498	0.00%
2022/11/22	1	18.75	0	0.00	18.15	1	1,474	0.07%
2022/11/21	1	19.00	0	0.00	18.80	1	1,461	0.07%
2022/11/16	1	19.10	0	0.00	19.00	1	1,360	0.07%
2022/11/11	1	18.80	0	0.00	18.20	1	1,342	0.07%
2022/11/09	1	18.15	7	18.19	18.60	-6	1,307	-0.46%
2022/11/08	7	18.15	0	0.00	17.60	7	1,353	0.52%
2022/11/07	0	0.00	1	18.00	18.05	-1	1,428	-0.07%
2022/11/04	0	0.00	7	17.45	17.75	-7	1,430	-0.49%
2022/11/03	5	17.56	1	17.60	17.50	4	1,429	0.28%
2022/11/02	4	17.58	0	0.00	17.70	4	1,432	0.28%
2022/11/01	1	16.80	0	0.00	17.20	1	1,430	0.07%
2022/10/31	1	16.70	0	0.00	16.75	1	1,441	0.07%
2022/10/20	2	16.95	2	16.90	16.80	0	1,480	0.00%
2022/10/13	0	0.00	0	17.65	16.25	0	1,465	0.00%
2022/10/07	2	19.58	2	19.40	19.30	0	1,438	0.00%
2022/10/04	2	19.20	0	0.00	19.25	2	1,461	0.14%
2022/10/03	0	0.00	2	18.20	18.85	-2	1,456	-0.14%
2022/09/29	2	18.38	0	0.00	18.20	2	1,473	0.14%
2022/09/28	1	18.55	0	0.00	18.10	1	1,471	0.07%
2022/09/26	4	19.05	4	19.40	18.85	0	1,475	0.00%
2022/09/22	0	0.00	3	20.47	20.30	-3	1,511	-0.20%
2022/09/21	5	20.60	1	20.60	20.75	4	1,496	0.27%
2022/09/16	1	21.85	0	0.00	21.70	1	1,496	0.07%
2022/09/12	1	22.45	0	22.70	22.50	1	1,566	0.06%
2022/09/08	15	21.75	0	0.00	21.70	15	1,564	0.96%
2022/09/06	1	22.75	1.1	23.00	22.00	-0.1	1,492	0.00%
2022/09/05	0	0.00	11	22.47	21.95	-11	1,447	-0.76%
2022/09/01	0	0.00	1	24.60	24.15	-1	1,395	-0.07%
2022/08/31	1	24.85	0	0.00	24.80	1	1,379	0.07%
2022/08/30	1	24.95	0	0.00	24.70	1	1,371	0.07%
2022/08/26	0	0.00	2	26.08	25.60	-2	1,351	-0.15%
2022/08/25	0	0.00	1	25.70	25.50	-1	1,352	-0.07%
2022/08/23	1	25.40	0	0.00	25.40	1	1,359	0.07%
2022/08/17	1	26.85	0	0.00	26.55	1	1,402	0.07%
2022/08/15	2	26.93	4	27.06	27.10	-2	1,460	-0.14%
2022/08/12	3	26.22	2	27.10	25.95	1	1,390	0.07%
2022/08/10	0	25.18	0	0.00	25.15	0	1,319	0.00%
2022/08/09	0	0.00	2	24.55	25.05	-2	1,330	-0.15%
2022/08/08	0	0.00	1	24.90	24.90	-1	1,343	-0.08%
2022/08/05	1	25.40	0	0.00	25.40	1	1,353	0.07%
2022/08/04	1	24.65	0	24.70	24.90	1	1,357	0.07%
2022/08/03	0	0.00	0	25.50	25.15	0	1,354	0.00%
2022/08/01	1	26.25	0	0.00	26.30	1	1,382	0.07%
2022/07/29	0	26.95	0	0.00	26.85	0	1,380	0.00%
2022/07/28	2.1	27.11	2	26.90	26.85	0.1	1,391	0.01%
2022/07/27	0	0.00	1	27.00	27.40	-1	1,392	-0.07%
2022/07/26	0	0.00	1	26.95	26.90	-1	1,398	-0.07%
2022/07/20	1	27.90	0	0.00	27.85	1	1,476	0.07%
2022/07/19	0	0.00	1	27.70	27.75	-1	1,500	-0.07%
2022/07/14	0	0.00	3	26.45	26.55	-3	1,550	-0.19%
2022/07/13	0	0.00	1	25.85	25.55	-1	1,550	-0.06%
2022/07/12	1	25.00	0	0.00	24.50	1	1,546	0.06%
2022/07/11	0	0.00	0	26.35	26.30	0	1,542	0.00%
2022/07/08	0	0.00	1	26.30	26.10	-1	1,546	-0.06%
2022/07/07	1	25.40	0	0.00	26.00	1	1,544	0.06%
2022/07/06	0	0.00	0	25.50	25.25	0	1,551	0.00%
2022/07/05	1	26.75	0	0.00	26.75	1	1,585	0.06%
2022/07/04	5	26.35	1.8	26.34	26.35	3.2	1,581	0.20%
2022/07/01	0	0.00	8	26.02	25.30	-8	1,579	-0.51%
2022/06/30	0	0.00	1	28.10	28.00	-1	1,543	-0.06%
2022/06/29	1	29.85	0	0.00	29.90	1	1,552	0.06%
2022/06/28	2	30.18	2	30.50	30.35	0	1,583	0.00%
2022/06/27	2	31.15	1	31.35	31.40	1	1,622	0.06%
2022/06/24	0	0.00	1	30.40	30.10	-1	1,719	-0.06%
2022/06/23	2	29.80	3	30.03	29.60	-1	1,822	-0.05%
2022/06/22	3	30.03	0	0.00	29.80	3	1,948	0.15%
2022/06/21	1	30.20	0	0.00	31.55	1	1,961	0.05%
2022/06/20	0	0.00	1	30.69	29.50	-1	1,962	-0.05%
2022/06/17	1	32.20	3	31.80	31.85	-2	1,952	-0.10%
2022/06/16	0	0.00	1	33.25	32.90	-1	1,942	-0.05%
2022/06/15	1	34.70	0	34.85	34.60	1	1,936	0.05%
2022/06/14	2	35.10	0	0.00	35.10	2	1,975	0.10%
2022/06/10	0	0.00	0	37.20	37.05	0	2,023	0.00%
2022/06/09	0	0.00	1	37.80	37.70	-1	2,043	-0.05%
2022/06/08	0	0.00	1	38.05	37.75	-1	2,067	-0.05%
2022/06/01	0	38.95	1	38.45	38.60	-1	2,200	-0.04%
2022/05/31	0	0.00	1	38.50	38.75	-1	2,196	-0.05%
2022/05/30	0	38.45	1.1	38.40	38.60	-1.1	2,208	-0.05%
2022/05/25	3	38.13	0	0.00	38.00	3	2,221	0.14%
2022/05/24	9	37.74	3	38.00	37.70	6	2,219	0.27%
2022/05/20	1	36.80	0	0.00	36.80	1	2,182	0.05%
2022/05/19	0	0.00	1	36.60	36.95	-1	2,200	-0.05%
2022/05/18	2	36.95	0	0.00	36.70	2	2,208	0.09%
2022/05/17	1	36.15	1	36.15	36.85	0	2,225	0.00%
2022/05/16	1	35.60	1	35.80	35.70	0	2,232	0.00%
2022/05/12	0	0.00	0	34.50	33.30	0	2,243	0.00%
2022/05/11	1	34.60	0	0.00	34.65	1	2,250	0.04%
2022/05/10	1	34.25	0	0.00	35.75	1	2,275	0.04%
2022/05/09	0	0.00	1	36.50	34.85	-1	2,276	-0.04%
2022/05/06	0	0.00	1	36.81	37.55	-1	2,277	-0.05%
2022/05/05	3	37.80	0	0.00	38.15	3	2,281	0.13%
2022/05/04	1	37.45	0	0.00	36.95	1	2,287	0.04%
2022/04/27	2	37.25	3	37.55	37.15	-1	2,331	-0.04%
2022/04/26	1	39.80	1	39.20	39.50	0	2,317	0.00%
2022/04/25	5	39.59	5.2	40.34	39.45	-0.2	2,413	-0.01%
2022/04/22	2	41.98	0	0.00	41.65	2	2,406	0.08%
2022/04/21	0	0.00	1	43.05	43.30	-1	2,414	-0.04%
2022/04/20	0	0.00	1	42.50	42.10	-1	2,427	-0.04%
2022/04/19	2	42.35	1	42.25	42.05	1	2,454	0.04%
2022/04/18	2	41.10	2	41.15	41.40	0	2,477	0.00%
2022/04/15	1	41.70	0	0.00	41.80	1	2,492	0.04%
2022/04/14	0	0.00	2	42.63	43.10	-2	2,561	-0.08%
2022/04/12	1	41.90	0	42.20	41.65	1	2,692	0.04%
2022/04/11	3	42.53	2	43.90	42.15	1	2,691	0.04%
2022/04/08	3	44.83	3	44.97	44.75	0	2,665	0.00%
2022/04/07	7	44.85	4	45.90	44.20	3	2,673	0.11%
2022/04/06	3	46.45	1	45.85	46.25	2	2,677	0.07%
2022/04/01	0	0.00	1	45.50	46.20	-1	2,681	-0.04%
2022/03/31	0	0.00	3	47.03	47.00	-3	2,665	-0.11%
2022/03/30	2	48.80	2	49.03	48.00	0	2,660	0.00%
2022/03/29	6	49.57	4	49.80	48.70	2	2,684	0.07%
2022/03/28	0	0.00	7	49.14	49.65	-7	2,631	-0.27%
2022/03/25	5	49.13	8	48.90	49.00	-3	2,538	-0.12%
2022/03/24	3	46.30	1	46.70	46.30	2	2,407	0.08%
2022/03/23	4	45.26	1	45.50	46.00	3	2,424	0.12%
2022/03/22	0	0.00	3	44.63	45.00	-3	2,454	-0.12%
2022/03/21	1	42.90	1	43.20	43.40	0	2,448	0.00%
2022/03/18	1	41.90	0	0.00	42.30	1	2,491	0.04%
2022/03/17	2	41.83	3	41.75	42.00	-1	2,522	-0.04%
2022/03/16	3	39.78	3.2	39.89	39.10	-0.2	2,546	-0.01%
2022/03/15	2	39.68	0	0.00	39.10	2	2,590	0.08%
2022/03/14	2	41.88	0	0.00	41.25	2	2,643	0.08%
2022/03/11	1	41.00	0	0.00	40.80	1	2,692	0.04%
2022/03/10	1	42.10	0	0.00	42.10	1	2,731	0.04%
2022/03/09	3	41.50	0	0.00	41.75	3	2,777	0.11%
2022/03/02	0	0.00	2	46.15	46.55	-2	3,203	-0.06%
2022/03/01	1	46.10	1	46.05	46.40	0	3,294	0.00%
2022/02/24	1	44.90	0	0.00	45.00	1	3,787	0.03%
2022/02/23	1	46.85	0	0.00	47.65	1	4,025	0.02%
2022/02/22	0	0.00	2	46.53	46.05	-2	4,607	-0.04%
2022/02/16	2	47.80	0	0.00	47.90	2	5,920	0.03%
2022/02/11	3	47.53	0	0.00	48.15	3	6,671	0.04%
2022/02/10	0	47.35	0	0.00	47.75	0	6,893	0.00%
2022/02/09	1	46.85	1	46.95	47.15	0	7,135	0.00%
2022/02/07	0	0.00	1	44.35	44.80	-1	7,897	-0.01%
2022/01/26	2	42.90	0	0.00	42.95	2	8,912	0.02%
2022/01/24	5	44.00	5	43.65	43.65	0	11,406	0.00%
2022/01/21	3	45.00	1	45.30	44.55	2	11,828	0.02%
2022/01/20	5	46.15	5	46.05	45.80	0	12,072	0.00%
2022/01/19	3	46.07	0	0.00	45.90	3	12,400	0.02%
2022/01/18	0	0.00	2	46.88	46.85	-2	13,387	-0.01%
2022/01/17	1	45.10	1	44.85	45.85	0	13,782	0.00%
2022/01/13	7	45.74	3	45.65	45.65	4	14,067	0.03%
2022/01/12	2	45.45	7	45.99	46.65	-5	14,345	-0.03%
2022/01/11	7	46.91	8	46.07	46.00	-1	14,429	-0.01%
2022/01/10	5	47.36	5	47.40	47.35	0	14,508	0.00%
2022/01/07	8	47.59	0	0.00	47.55	8	14,632	0.05%
2022/01/06	15	48.69	2	49.10	48.95	13	14,697	0.09%
2022/01/05	9	49.10	9	49.31	48.70	0	14,821	0.00%
2022/01/03	2	50.75	0	0.00	50.70	2	15,083	0.01%
2021/12/30	0	51.50	1	52.60	51.50	-1	15,391	-0.01%
2021/12/29	2.1	51.81	2	51.60	52.20	0.1	15,966	0.00%
2021/12/28	0	0.00	1	50.80	50.90	-1	16,526	-0.01%
2021/12/27	1	51.80	4	51.80	51.50	-3	17,043	-0.02%
2021/12/24	1.1	52.49	0	0.00	52.10	1.1	17,408	0.01%
2021/12/23	1	53.40	0	0.00	52.40	1	17,893	0.01%
2021/12/22	0	0.00	4	52.43	52.10	-4	18,630	-0.02%
2021/12/21	3	51.37	0	0.00	51.50	3	19,193	0.02%
2021/12/20	5	51.02	0	0.00	51.00	5	19,724	0.03%
2021/12/17	7.1	50.99	1	50.80	50.90	6.1	21,168	0.03%
2021/12/16	2.1	52.62	0	0.00	52.70	2.1	21,903	0.01%
2021/12/15	1	51.10	0	0.00	50.70	1	22,217	0.00%
2021/12/14	4	50.68	2	50.40	50.10	2	22,782	0.01%
2021/12/13	2	51.60	0.5	52.00	51.70	1.5	22,811	0.01%
2021/12/10	3	51.23	2	51.65	51.30	1	22,949	0.00%
2021/12/09	1	52.60	0	0.00	52.00	1	23,079	0.00%
2021/12/08	8	53.64	0	0.00	53.40	8	23,133	0.03%
2021/12/07	0	0.00	1.4	53.59	52.50	-1.4	23,252	-0.01%
2021/12/06	1	53.40	0	0.00	53.10	1	23,364	0.00%
2021/12/03	1	53.90	1	53.60	53.50	0	23,465	0.00%
2021/12/02	3.1	53.98	4	53.73	53.60	-0.9	23,706	0.00%
2021/12/01	0	0.00	5	54.70	55.10	-5	23,928	-0.02%
2021/11/30	7	54.50	3	55.10	55.30	4	24,175	0.02%
2021/11/29	8	52.98	3	53.00	53.60	5	24,657	0.02%
2021/11/26	17	54.65	20	53.94	53.80	-3	24,870	-0.01%
2021/11/25	13.2	56.63	6	57.53	56.20	7.2	24,760	0.03%
2021/11/24	12.2	56.56	14.3	56.80	56.80	-2.1	24,759	-0.01%
2021/11/23	18.3	58.11	22	58.42	56.40	-3.7	24,817	-0.01%
2021/11/22	25	60.51	10.2	60.79	59.60	14.8	24,868	0.06%
2021/11/19	34	60.78	33.9	61.25	60.20	0.1	24,827	0.00%
2021/11/18	22.2	60.10	25	59.74	59.30	-2.8	24,589	-0.01%
2021/11/17	12	59.28	17	59.49	58.60	-5	24,578	-0.02%
2021/11/16	23.5	59.23	35	59.49	58.80	-11.5	24,588	-0.05%
2021/11/15	19.8	61.50	51	60.99	61.80	-31.2	24,414	-0.13%
2021/11/12	11.3	59.59	19.2	60.38	60.80	-7.9	24,365	-0.03%
2021/11/11	11.2	58.59	19	59.25	58.00	-7.8	24,273	-0.03%
2021/11/10	17.4	57.78	8	57.59	58.40	9.4	24,343	0.04%
2021/11/09	24	57.28	11	57.11	57.50	13	24,389	0.05%
2021/11/08	5	56.16	14	56.09	55.70	-9	24,335	-0.04%
2021/11/05	16	57.79	11	58.35	57.80	5	24,396	0.02%
2021/11/04	34	59.46	34	59.55	58.70	0	24,348	0.00%
2021/11/03	77	60.05	40.1	60.40	58.20	37	24,148	0.15%
2021/11/02	62.2	63.65	62.5	63.26	62.50	-0.3	23,675	0.00%
2021/11/01	27.1	61.38	63	61.07	61.40	-35.9	22,901	-0.16%
2021/10/29	3	59.17	2	59.45	58.70	1	22,156	0.00%
2021/10/28	22	59.42	12	59.55	58.70	10	21,910	0.05%
2021/10/27	16.1	58.76	30	58.77	59.70	-13.9	21,861	-0.06%
2021/10/26	66.3	59.44	34	59.97	58.10	32.3	21,882	0.15%
2021/10/25	9	56.46	11	56.26	57.40	-2	21,025	-0.01%
2021/10/22	17	53.39	18	53.84	53.40	-1	20,911	0.00%
2021/10/21	23	54.37	38	53.87	53.60	-15	21,020	-0.07%
2021/10/20	12	52.52	21	53.69	54.50	-9	20,992	-0.04%
2021/10/19	29	51.77	13	51.99	51.90	16	20,855	0.08%
2021/10/18	9	50.90	10	51.03	51.10	-1	20,912	0.00%
2021/10/15	2	51.55	2	50.35	50.30	0	20,953	0.00%
2021/10/14	14	49.90	4	50.29	50.10	10	21,068	0.05%
2021/10/13	2	50.65	3	50.02	49.45	-1	21,130	0.00%
2021/10/12	21	51.66	9	51.13	51.10	12	21,083	0.06%
2021/10/08	4	53.58	4	54.20	52.80	0	21,045	0.00%
2021/10/07	4.3	54.71	4	54.50	53.50	0.3	20,967	0.00%
2021/10/06	25	53.12	30	53.04	52.60	-5	20,756	-0.02%
2021/10/05	26	50.15	25	50.28	53.60	1	20,332	0.00%
2021/10/04	14	52.79	64	53.48	50.30	-50	20,086	-0.25%
2021/10/01	29	55.88	23	56.13	55.70	6	20,659	0.03%
2021/09/30	49	56.13	49	56.52	58.20	0	21,402	0.00%
2021/09/29	48.3	57.82	42	58.19	55.20	6.3	21,860	0.03%
2021/09/28	8.1	61.00	11	61.66	61.30	-3	21,226	-0.01%
2021/09/27	11.2	63.14	11.5	63.18	62.50	-0.3	21,293	0.00%
2021/09/24	38	63.08	47.2	63.34	62.30	-9.2	21,791	-0.04%
2021/09/23	18	57.74	26.5	58.59	59.90	-8.5	20,982	-0.04%
2021/09/22	13	54.92	55.8	53.77	54.60	-42.8	20,452	-0.21%
2021/09/17	33.3	54.39	39.4	54.32	55.40	-6.1	20,469	-0.03%
2021/09/16	7	51.10	6	51.72	51.60	1	20,761	0.00%
2021/09/15	11	51.25	12	52.61	50.60	-1	21,059	0.00%
2021/09/14	44	53.16	44	52.78	52.60	0	20,981	0.00%
2021/09/13	2.4	52.32	27	52.47	51.80	-24.6	20,854	-0.12%
2021/09/10	29	52.13	7	52.67	53.40	22	20,861	0.11%
2021/09/09	0	0.00	2	50.13	52.00	-2	20,816	-0.01%
2021/09/08	3	48.60	6	50.10	48.30	-3	20,961	-0.01%
2021/09/07	30	51.13	16.5	50.52	50.00	13.5	21,190	0.06%
2021/09/06	45.1	54.69	39	54.33	53.50	6.1	20,995	0.03%
2021/09/03	15	53.76	25.4	54.53	54.50	-10.4	20,735	-0.05%
2021/09/02	45.5	54.07	51	54.39	54.70	-5.5	20,507	-0.03%
2021/09/01	24	52.59	32	52.59	53.00	-8	20,116	-0.04%
2021/08/31	7	50.24	0	0.00	49.90	7	20,067	0.03%
2021/08/30	2	50.50	8	51.08	50.80	-6	20,205	-0.03%
2021/08/27	12	50.38	9	49.88	50.20	3	20,149	0.01%
2021/08/26	16	51.80	29	52.05	51.60	-13	20,011	-0.06%
2021/08/25	16	50.10	9.2	50.08	49.75	6.8	19,622	0.03%
2021/08/24	19	49.67	10	50.10	49.25	9	19,477	0.05%
2021/08/23	11	48.86	13	48.62	48.90	-2	19,178	-0.01%
2021/08/20	6.1	46.34	3	46.38	46.30	3.1	19,008	0.02%
2021/08/19	4	47.96	2.2	46.98	46.25	1.8	18,794	0.01%
2021/08/18	12.2	45.09	5	44.25	47.30	7.2	18,633	0.04%
2021/08/17	22	48.33	7	48.59	45.00	15	18,289	0.08%
2021/08/16	19	47.78	19	49.39	50.00	0	18,011	0.00%
2021/08/13	4.4	50.20	28	51.30	49.50	-23.6	17,770	-0.13%
2021/08/12	23	52.77	3	54.07	52.00	20	17,591	0.11%
2021/08/11	61	54.14	38	54.11	52.90	23	17,448	0.13%
2021/08/10	16	56.81	31	57.38	55.20	-15	17,179	-0.09%
2021/08/09	19.2	61.42	14	61.04	59.40	5.2	17,027	0.03%
2021/08/06	47.3	63.69	15	63.12	62.50	32.3	16,781	0.19%
2021/08/05	36	63.68	45	63.52	65.60	-9	16,313	-0.06%
2021/08/04	19	59.87	19	59.81	59.70	0	15,609	0.00%
2021/08/03	19	59.58	5	58.90	59.80	14	15,524	0.09%
2021/08/02	10	57.17	8	58.10	58.50	2	15,398	0.01%
2021/07/30	13	58.88	16	57.57	56.40	-3	15,263	-0.02%
2021/07/29	18	57.17	13	56.60	55.60	5	14,977	0.03%
2021/07/28	33	53.83	36	55.36	56.60	-3	14,856	-0.02%
2021/07/27	39.1	59.11	19	59.12	55.50	20.1	14,571	0.14%
2021/07/26	17	59.54	5	60.80	60.00	12	14,429	0.08%
2021/07/23	1	63.50	2	61.15	62.60	-1	14,302	-0.01%
2021/07/22	9	63.47	7	62.53	64.50	2	14,282	0.01%
2021/07/21	8	60.53	25	59.84	60.10	-17	14,157	-0.12%
2021/07/20	13.3	61.26	6	61.83	61.40	7.3	14,092	0.05%
2021/07/19	3	58.67	29.2	56.50	59.20	-26.2	13,972	-0.19%
2021/07/16	11	52.68	0	0.00	53.90	11	13,968	0.08%
2021/07/15	14	52.51	35	51.97	51.80	-21	13,998	-0.15%
2021/07/14	40	48.87	15	49.07	50.70	25	14,122	0.18%
2021/07/13	6	50.22	13	52.98	50.00	-7	14,137	-0.05%
2021/07/12	18	53.02	19.1	53.08	53.30	-1.1	14,242	-0.01%
2021/07/09	21.2	51.56	13	51.58	51.60	8.2	14,258	0.06%
2021/07/08	76	51.37	67	51.07	53.00	9	14,281	0.06%
2021/07/07	25.1	51.04	88	50.02	53.00	-62.9	13,412	-0.47%
2021/07/06	158	48.71	31.4	48.03	48.25	126.6	12,694	1.00%	大買/鉅額交易
2021/07/05	1.3	47.07	8	48.02	48.05	-6.7	12,046	-0.06%
2021/07/02	18	42.76	16	43.04	43.70	2	12,037	0.02%
2021/07/01	39.1	41.90	35	42.21	39.75	4.1	11,642	0.04%
2021/06/30	21	38.93	17	39.25	40.30	4	10,936	0.04%
2021/06/29	7	36.64	5	36.48	36.65	2	10,814	0.02%
2021/06/28	12	36.32	16	36.46	36.95	-4	11,120	-0.04%
2021/06/25	69	36.15	56.3	36.20	35.35	12.7	11,036	0.11%
2021/06/24	13.2	34.43	17	33.97	34.70	-3.8	10,360	-0.04%
2021/06/23	21	31.80	23	32.29	32.20	-2	10,318	-0.02%
2021/06/22	1.1	31.79	33	32.11	31.40	-31.9	11,350	-0.28%
2021/06/21	33	31.95	22	32.35	31.90	11	11,698	0.09%
2021/06/18	1.5	32.64	11	33.03	32.50	-9.5	11,948	-0.08%
2021/06/17	57	33.85	45	33.10	33.05	12	12,088	0.10%
2021/06/16	24.6	32.92	21	32.44	32.95	3.6	12,030	0.03%
2021/06/15	2	30.20	3	30.43	31.00	-1	11,905	-0.01%
2021/06/11	3	29.08	1	29.05	29.15	2	12,219	0.02%
2021/06/10	0	0.00	1	29.35	29.30	-1	13,563	-0.01%
2021/06/09	4	30.48	7	30.90	29.95	-3	14,443	-0.02%
2021/06/08	29	30.88	34	30.68	30.50	-5	15,627	-0.03%
2021/06/07	5	30.69	10	30.32	31.45	-5	16,500	-0.03%
2021/06/04	6	28.87	2	28.80	28.60	4	16,790	0.02%
2021/06/03	1	29.50	1	29.50	29.35	0	16,808	0.00%
2021/06/02	4	30.00	0	0.00	29.70	4	16,821	0.02%
2021/06/01	0	0.00	5	29.70	30.00	-5	16,797	-0.03%
2021/05/31	5	29.29	5	29.25	29.05	0	16,755	0.00%
2021/05/28	14	29.78	2	30.08	29.75	12	16,762	0.07%
2021/05/27	2	28.40	0	0.00	28.40	2	16,806	0.01%
2021/05/26	1	28.50	0	0.00	28.40	1	16,963	0.01%
2021/05/25	3	28.52	0	0.00	28.50	3	17,061	0.02%
2021/05/24	0	0.00	2	27.68	28.55	-2	17,164	-0.01%
2021/05/21	0	0.00	2	26.80	27.30	-2	17,607	-0.01%
2021/05/20	4	26.45	4	26.98	25.90	0	18,013	0.00%
2021/05/19	2	27.30	0	0.00	27.60	2	18,108	0.01%
2021/05/18	0	0.00	1	25.35	26.55	-1	18,172	-0.01%
2021/05/17	5	24.88	14	24.91	24.40	-9	18,327	-0.05%
2021/05/14	12	26.24	10	26.90	25.55	2	18,338	0.01%
2021/05/13	4	26.08	2	24.30	26.05	2	18,517	0.01%
2021/05/12	1	27.80	8	25.94	25.85	-7	18,543	-0.04%
2021/05/11	6	28.82	1	28.70	28.40	5	18,444	0.03%
2021/05/10	8	31.04	0	0.00	30.55	8	18,393	0.04%
2021/05/07	24	31.35	22	32.02	32.40	2	18,340	0.01%
2021/05/06	21	30.47	45	30.80	31.80	-24	18,274	-0.13%
2021/05/05	46	30.83	19	30.70	29.95	27	18,215	0.15%
2021/05/04	1	29.20	0.1	30.00	29.85	0.9	18,212	0.00%
2021/05/03	6	32.18	7.1	32.55	31.55	-1.1	18,145	-0.01%
2021/04/29	2.2	34.11	0.1	34.30	33.70	2.1	18,101	0.01%
2021/04/28	0	0.00	2.1	34.31	34.90	-2.1	18,061	-0.01%
2021/04/27	2	33.50	5	33.94	33.20	-3	17,984	-0.02%
2021/04/26	9	33.23	4	33.50	33.75	5	18,016	0.03%
2021/04/23	36	32.48	34	32.94	32.60	2	18,007	0.01%
2021/04/22	9	32.69	23.1	32.10	31.40	-14.1	18,034	-0.08%
2021/04/21	20	34.34	5	33.75	33.75	15	17,875	0.08%
2021/04/20	7.2	34.33	11	33.96	34.55	-3.9	17,801	-0.02%
2021/04/19	9	36.06	19.1	35.88	35.10	-10.1	17,680	-0.06%
2021/04/16	10	36.26	10	36.27	36.50	0	17,648	0.00%
2021/04/15	7	35.86	11	35.67	35.95	-4	18,360	-0.02%
2021/04/14	10	35.56	19	35.00	35.00	-9	18,236	-0.05%
2021/04/13	3	37.13	10	37.43	37.55	-7	18,071	-0.04%
2021/04/12	6.3	37.22	5	37.73	37.85	1.3	17,918	0.01%
2021/04/09	27	35.46	15	35.62	35.55	12	17,788	0.07%
2021/04/08	2	34.65	9	34.38	34.25	-7	17,546	-0.04%
2021/04/07	15	34.36	9	34.24	34.15	6	17,445	0.03%
2021/04/06	16	34.28	11	34.03	34.00	5	17,242	0.03%
2021/04/01	37	33.41	4	32.14	31.85	33	16,969	0.19%
2021/03/31	52	31.39	72	31.69	32.35	-20	16,570	-0.12%
2021/03/30	22	30.01	10	29.80	29.60	12	16,070	0.07%
2021/03/29	4	28.58	4	28.89	28.70	0	15,844	0.00%
2021/03/26	12	28.69	10	28.47	28.50	2	15,839	0.01%
2021/03/25	58	29.40	51	29.28	28.70	7	15,675	0.04%
2021/03/24	15	28.41	19	28.47	28.30	-4	15,005	-0.03%
2021/03/23	13	27.50	27	27.98	27.95	-14	14,736	-0.09%
2021/03/22	19	27.61	38	27.77	27.40	-19	14,446	-0.13%
2021/03/19	3	27.53	2	27.70	27.45	1	14,303	0.01%
2021/03/18	9	27.60	10	27.44	27.50	-1	14,235	-0.01%
2021/03/17	11	27.70	13	27.66	27.05	-2	14,060	-0.01%
2021/03/16	71.1	28.08	31	27.24	27.55	40.1	13,801	0.29%
2021/03/15	11	26.89	24	27.34	27.70	-13	12,662	-0.10%
2021/03/12	52	25.02	63	24.85	25.20	-11	11,851	-0.09%
2021/03/11	146	23.73	147	23.29	24.35	-1	10,732	-0.01%	大買/大賣/
2021/03/10	27	21.60	29	21.76	22.15	-2	9,881	-0.02%
2021/03/09	10	20.00	0	0.00	20.15	10	9,815	0.10%
2021/03/08	5	20.00	0	0.00	20.10	5	9,993	0.05%
2021/03/04	10	20.65	2	20.10	20.10	8	10,780	0.07%
2021/03/02	2	21.10	1	20.55	21.00	1	11,900	0.01%
2021/02/26	11	19.96	10	21.00	21.20	1	11,992	0.01%
2021/02/25	2	20.78	3	20.93	20.60	-1	12,073	-0.01%
2021/02/24	1	21.50	4	21.73	21.50	-3	12,381	-0.02%
2021/02/23	27	23.21	11	22.31	22.20	16	12,424	0.13%
2021/02/22	10	21.45	13	22.13	22.40	-3	12,486	-0.02%
2021/02/19	2	20.35	0	0.00	20.40	2	13,313	0.02%
2021/02/18	4	19.60	0	0.00	20.00	4	13,953	0.03%
2021/02/17	0	0.00	8	20.30	19.75	-8	14,011	-0.06%
2021/02/05	0	0.00	2	18.98	18.90	-2	13,864	-0.01%
2021/02/03	1	19.00	1	18.60	18.25	0	13,710	0.00%
2021/02/01	0	0.00	0	17.00	17.50	0	13,662	0.00%
2021/01/29	0	17.15	13	17.30	17.05	-13	13,825	-0.09%
2021/01/28	1	17.70	159	17.76	17.65	-158	13,925	-1.13%	大賣/鉅額交易
2021/01/26	0	0.00	1	18.05	17.60	-1	14,321	-0.01%
2021/01/25	4	18.00	0	0.00	18.15	4	14,324	0.03%
2021/01/21	1	17.40	1	17.60	17.25	0	14,341	0.00%
2021/01/19	1	18.25	28	18.40	18.20	-27	14,335	-0.19%
2021/01/15	35	18.00	6	18.01	18.35	29	14,286	0.20%
2021/01/14	1	18.80	2	19.00	18.80	-1	14,191	-0.01%
2021/01/13	1	18.80	0	0.00	18.90	1	14,323	0.01%
2021/01/11	25	19.76	0	0.00	19.95	25	14,627	0.17%
2021/01/08	9	20.46	3	21.23	19.75	6	14,775	0.04%
2021/01/07	0	0.00	1	19.75	19.75	-1	14,399	-0.01%
2021/01/06	5	20.50	5	19.85	19.45	0	14,759	0.00%
2021/01/05	0	0.00	7	19.87	19.65	-7	14,601	-0.05%
2021/01/04	9	20.14	13	20.07	20.10	-4	14,571	-0.03%
2020/12/31	0	0.00	10	19.60	19.40	-10	14,458	-0.07%
2020/12/29	3	19.35	1	19.05	19.10	2	14,869	0.01%
2020/12/28	7	19.55	5	19.65	19.60	2	14,801	0.01%
2020/12/25	9	20.02	3	19.95	19.90	6	14,744	0.04%
2020/12/23	2	19.25	2	19.15	19.15	0	14,612	0.00%
2020/12/22	107	20.25	0	0.00	19.30	107	14,605	0.73%	大買/鉅額交易
2020/12/21	52	19.99	7	20.16	20.00	45	14,484	0.31%
2020/12/18	29	20.60	37	20.33	20.35	-8	14,395	-0.06%
2020/12/17	1	19.40	11	19.06	19.45	-10	14,072	-0.07%
2020/12/16	0	0.00	1	19.05	18.90	-1	14,550	-0.01%
2020/12/15	2	19.20	0	0.00	18.85	2	14,743	0.01%
2020/12/14	11	19.45	29	19.06	19.65	-18	14,729	-0.12%
2020/12/11	0	0.00	5	19.00	18.30	-5	14,747	-0.03%
2020/12/10	18	18.81	12	18.73	18.70	6	14,779	0.04%
2020/12/09	3	19.58	2	19.63	19.20	1	14,863	0.01%
2020/12/07	5	19.30	0	0.00	19.55	5	14,558	0.03%
2020/12/04	8	20.56	6	21.45	19.90	2	14,340	0.01%
2020/12/03	10	21.41	5	21.35	20.75	5	14,097	0.04%
2020/12/01	21	20.09	21	20.33	20.00	0	13,852	0.00%
2020/11/30	15	19.71	21	19.53	19.75	-6	13,518	-0.04%
2020/11/27	9	18.76	2	18.88	18.90	7	13,076	0.05%
2020/11/26	0	0.00	8	17.53	18.55	-8	12,389	-0.06%
2020/11/25	8	16.95	4	17.29	16.90	4	12,112	0.03%
2020/11/24	3	17.02	52	16.76	17.00	-49	11,888	-0.41%
2020/11/23	19	17.44	12	17.64	17.25	7	11,640	0.06%
2020/11/20	11	16.30	10	16.43	16.20	1	11,157	0.01%
2020/11/19	152	16.72	117	16.82	16.75	35	10,942	0.32%	大買/大賣/
2020/11/18	55	15.88	90	16.61	16.70	-35	10,397	-0.34%
2020/11/17	23	15.51	18	15.37	15.65	5	9,132	0.05%
2020/11/16	3	14.12	2	14.03	14.30	1	8,379	0.01%
2020/11/04	9	14.17	18	14.11	14.20	-9	7,633	-0.12%
2020/11/03	8	13.80	9	13.39	13.75	-1	7,450	-0.01%
2020/10/30	2	13.20	0	0.00	13.10	2	7,170	0.03%
2020/10/29	2	12.95	3	13.35	13.35	-1	7,138	-0.01%
2020/10/28	11	13.71	0	0.00	13.50	11	7,084	0.16%
2020/10/27	0	0.00	1	13.70	13.70	-1	7,000	-0.01%
2020/10/26	0	0.00	17	14.05	13.80	-17	6,958	-0.24%
2020/10/23	0	0.00	18	13.78	13.85	-18	6,899	-0.26%
2020/10/22	2	13.60	2	13.55	13.60	0	6,840	0.00%
2020/10/21	56	13.85	8	13.80	13.85	48	6,769	0.71%
2020/10/20	5	14.13	17	14.14	13.70	-12	6,592	-0.18%
2020/10/19	15	13.35	1	13.50	13.30	14	6,156	0.23%
2020/10/16	5	13.55	4	13.20	13.25	1	6,093	0.02%
2020/10/15	9	13.52	6	13.63	14.05	3	5,942	0.05%
2020/10/14	3	12.90	17	12.90	12.85	-14	5,396	-0.26%
2020/10/13	17	11.86	3	12.00	11.80	14	4,981	0.28%
2020/10/12	2	12.20	0.1	11.95	11.95	1.9	4,926	0.04%
2020/10/08	0	0.00	2	12.30	12.40	-2	4,891	-0.04%
2020/10/07	4	12.14	2	12.18	12.10	2	4,769	0.04%
2020/10/06	5	12.27	5	12.50	12.50	0	4,555	0.00%
2020/09/30	2	11.10	2	11.10	11.10	0	4,373	0.00%
2020/09/29	1	11.20	1	11.15	11.05	0	4,406	0.00%
2020/09/28	0	0.00	2	11.05	11.25	-2	4,388	-0.05%
2020/09/25	1	11.15	5	11.03	10.85	-4	4,367	-0.09%
2020/09/24	8	11.59	3	11.58	11.30	5	4,288	0.12%
2020/09/23	0	0.00	9	11.91	11.80	-9	4,209	-0.21%
2020/09/22	34	11.89	31	11.74	11.75	3	4,121	0.07%
2020/09/21	119	12.80	56	12.84	12.15	63	3,978	1.58%	大買/
2020/09/18	3	12.15	5	12.29	12.90	-2	3,344	-0.06%
2020/09/17	17	11.75	15	11.70	11.75	2	3,054	0.07%
2020/09/16	3	11.82	8	11.53	11.95	-5	2,916	-0.17%
2020/09/15	2	11.08	1	11.00	10.90	1	2,691	0.04%
2020/09/14	10	12.15	9	12.03	11.60	1	2,568	0.04%
2020/09/11	1	11.35	2	11.60	11.45	-1	2,318	-0.04%
2020/09/10	1	11.65	0	0.00	11.60	1	2,285	0.04%
2020/09/09	0	0.00	3	11.75	12.00	-3	2,231	-0.13%
2020/09/08	0	0.00	10	11.35	11.70	-10	2,188	-0.46%
2020/09/07	17	12.25	8	12.18	12.05	9	2,093	0.43%
2020/09/04	8	10.89	4	10.96	11.35	4	1,836	0.22%
2020/09/03	3	10.33	3	10.42	10.35	0	1,659	0.00%
2020/09/02	7	10.54	2	10.40	10.35	5	1,625	0.31%
2020/09/01	3	10.06	5	10.26	10.50	-2	1,566	-0.13%
2020/08/31	0	0.00	1	9.50	9.99	-1	1,440	-0.07%
2020/08/28	0	0.00	14	9.15	9.11	-14	1,311	-1.07%
2020/08/27	14	9.05	0	0.00	8.92	14	1,287	1.09%
2020/08/18	0	0.00	3	9.12	9.11	-3	1,158	-0.26%
2020/08/11	0	0.00	6	9.14	8.85	-6	1,114	-0.54%
2020/08/10	9	9.10	0	0.00	9.14	9	1,065	0.84%
2020/08/04	0	0.00	2	8.60	8.73	-2	1,001	-0.20%
2020/07/14	1	9.31	0	0.00	9.33	1	751	0.13%
2020/07/13	0	0.00	1	9.05	9.80	-1	702	-0.14%
2020/07/09	1	9.20	1	9.40	9.22	0	634	0.00%
2020/07/06	0	0.00	2	7.66	7.68	-2	466	-0.43%
2020/07/02	1	7.47	0	0.00	7.45	1	468	0.21%
2020/06/10	1	7.60	0	0.00	7.59	1	490	0.20%
2020/06/09	0	0.00	2	7.60	7.51	-2	510	-0.39%
2020/06/08	2	7.51	0	0.00	7.51	2	514	0.39%
2020/04/09	0	0.00	1	6.32	6.42	-1	519	-0.19%
2020/04/08	1	6.43	0	0.00	6.42	1	519	0.19%
2020/03/12	0	0.00	28	6.41	6.50	-28	843	-3.32%
2020/03/11	6	7.25	6	7.10	7.03	0	837	0.00%
2020/03/04	0	0.00	5	7.58	7.59	-5	807	-0.62%
2020/02/26	2	7.91	0	0.00	7.88	2	796	0.25%
2020/02/20	14	8.14	0	0.00	8.13	14	794	1.76%
2020/01/31	0	0.00	11	8.09	8.04	-11	755	-1.46%
2020/01/30	0	0.00	5	8.09	8.06	-5	753	-0.66%
2020/01/13	15	8.69	0	0.00	8.69	15	755	1.99%
2020/01/06	3	8.84	0	0.00	8.77	3	755	0.40%
2020/01/03	10	8.88	0	0.00	8.92	10	749	1.34%
2020/01/02	0	0.00	1	9.16	9.12	-1	733	-0.14%
2019/12/27	5	9.38	0	0.00	9.29	5	699	0.71%
2019/12/25	1	9.29	1	9.50	9.27	0	575	0.00%
2019/12/24	12	9.08	20	9.22	9.22	-8	513	-1.56%
2019/12/23	10	8.70	0	0.00	8.70	10	393	2.54%
2019/10/23	2	8.60	2	8.41	8.30	0	321	0.00%
2019/06/20	0	0.00	1	8.23	8.35	-1	334	-0.30%
2019/05/13	0.2	8.32	0	0.00	8.28	0.2	541	0.04%
2019/04/03	0.3	9.24	0	0.00	9.16	0.3	482	0.06%
2019/03/11	0.2	9.30	0	0.00	9.33	0.2	519	0.04%
2019/02/21	0	0.00	2	9.56	9.56	-2	690	-0.29%
2019/01/23	0	0.00	2	9.23	9.16	-2	727	-0.27%
2018/12/27	1	9.54	1	9.58	9.54	0	845	0.00%
2018/12/03	4	10.49	4	10.45	10.50	0	811	0.00%
2018/10/11	1	8.78	7	8.81	8.78	-6	1,689	-0.36%
2018/10/03	6	11.00	0	0.00	10.80	6	2,107	0.28%
2018/10/02	1	10.90	0	0.00	10.85	1	2,162	0.05%
2018/09/14	1	11.15	1	11.20	11.15	0	6,627	0.00%
2018/09/10	0	10.70	2	10.85	10.75	-2	6,955	-0.03%
2018/09/06	0	0.00	1	12.00	11.85	-1	7,023	-0.01%
2018/09/05	1	12.00	1	12.00	12.00	0	7,043	0.00%
2018/08/31	1	12.65	0	0.00	12.50	1	7,154	0.01%
2018/08/30	0	0.00	1	12.40	12.50	-1	7,214	-0.01%
2018/08/29	7	12.59	6	12.59	12.50	1	7,424	0.01%
2018/08/28	2	11.88	1	11.85	12.00	1	7,414	0.01%
2018/08/27	4	11.85	5	11.77	11.80	-1	7,521	-0.01%
2018/08/24	0	0.00	2	11.25	11.30	-2	7,814	-0.03%
2018/08/13	1	11.20	0	0.00	11.10	1	8,189	0.01%
2018/08/02	2	12.85	0	0.00	12.45	2	8,037	0.02%
2018/07/31	0	0.00	1	12.75	12.65	-1	7,994	-0.01%
2018/07/27	3	13.20	2	13.30	13.20	1	7,931	0.01%
2018/07/26	1	13.00	1	12.75	12.85	0	7,796	0.00%
2018/07/25	2	12.90	0	0.00	12.90	2	7,778	0.03%
2018/07/24	4	13.03	7	13.11	13.30	-3	7,702	-0.04%
2018/07/23	1	12.45	20	12.50	12.40	-19	7,627	-0.25%
2018/07/20	1	12.45	1	12.75	12.50	0	7,605	0.00%
2018/07/19	0	0.00	1	12.95	12.80	-1	7,569	-0.01%
2018/07/18	1	13.40	2	12.83	12.85	-1	7,534	-0.01%
2018/07/17	4	13.88	3	14.07	13.45	1	7,463	0.01%
2018/07/16	4	14.29	1	14.30	14.00	3	7,397	0.04%
2018/07/13	5	14.46	8	14.77	14.55	-3	7,341	-0.04%
2018/07/12	0	0.00	4	14.09	14.25	-4	7,152	-0.06%
2018/07/11	1	13.80	0	0.00	13.80	1	7,075	0.01%
2018/07/10	3	14.00	1	14.00	14.00	2	6,986	0.03%
2018/07/09	41	15.19	116	14.57	14.35	-75	6,920	-1.08%	大賣/
2018/07/06	8	14.05	12	14.21	14.50	-4	6,700	-0.06%
2018/07/05	1	14.30	21	15.47	14.25	-20	6,448	-0.31%
2018/07/04	12	15.72	17	15.79	15.80	-5	6,188	-0.08%
2018/07/03	131	15.53	37	15.17	15.60	94	5,462	1.72%	大買/
2018/07/02	11	13.58	16	13.66	14.20	-5	4,598	-0.11%
2018/06/29	15	13.97	1	14.25	13.85	14	4,495	0.31%
2018/06/28	37	14.90	109	14.44	14.10	-72	4,267	-1.69%	大賣/
2018/06/27	29	14.47	178	14.50	14.90	-149	3,766	-3.96%	大賣/鉅額交易
2018/06/26	122	14.53	3	13.17	14.70	119	3,250	3.66%	大買/鉅額交易
2018/06/25	114	13.50	4	13.08	13.50	110	2,728	4.03%	大買/鉅額交易
2018/06/22	14	12.85	15	12.72	12.30	-1	2,403	-0.04%
2018/06/14	1	12.30	1	12.15	12.00	0	2,037	0.00%
2018/06/11	1	12.40	1	12.50	12.40	0	1,928	0.00%
2018/06/06	2	13.25	6	13.17	13.30	-4	1,737	-0.23%
2018/06/04	2	12.75	7	12.98	12.80	-5	1,380	-0.36%
2018/06/01	20	13.55	14	13.48	13.40	6	1,285	0.47%
2018/05/31	7	11.96	2	11.75	12.55	5	949	0.53%
2018/04/24	0	0.00	5	9.19	9.19	-5	874	-0.57%
2018/04/23	0	0.00	6	9.46	9.50	-6	879	-0.68%
2018/04/20	0	0.00	6	9.60	9.62	-6	894	-0.67%
2018/04/12	0	0.00	25	10.10	10.15	-25	1,023	-2.44%
2018/04/02	0	0.00	5	10.15	10.20	-5	1,287	-0.39%
2018/02/23	5	10.70	0	0.00	10.70	5	1,802	0.28%
2018/02/09	6	10.00	0	0.00	10.30	6	1,881	0.32%
2018/02/08	0	0.00	3	10.45	10.45	-3	1,885	-0.16%
2018/02/07	1	10.50	1	10.55	10.50	0	1,896	0.00%
2018/02/01	25	11.45	0	0.00	11.45	25	1,930	1.30%
2018/01/26	0	0.00	5	12.10	12.05	-5	2,017	-0.25%
2018/01/23	9	12.25	1	12.35	12.30	8	1,986	0.40%
2018/01/22	2	12.00	12	12.03	12.00	-10	1,925	-0.52%
2018/01/19	0	0.00	20	11.50	11.60	-20	1,909	-1.05%
2018/01/15	14	11.79	14	11.78	11.75	0	2,011	0.00%
2018/01/11	5	11.15	0	0.00	11.15	5	1,969	0.25%
2018/01/08	5	11.50	0	0.00	11.35	5	1,966	0.25%
2018/01/05	9	11.71	26	12.05	11.65	-17	1,945	-0.87%
2018/01/04	10	11.35	0	0.00	11.35	10	1,839	0.54%
2018/01/03	4	11.36	4	11.31	11.40	0	1,821	0.00%