中環 (2323)-元富-基隆券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.15
漲跌
▼0.35
漲幅
-2.59%
成交量
18,372張
產業
上市光電類股
331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

中環 (2323)籌碼相關－元富-基隆券商分點個股進出

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

元富-基隆券商分點個股進出
元富-基隆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
2024/05/03	1	13.20	1	13.20	13.15	0	14,529	0.00%
2024/05/02	2	13.35	1	13.40	13.50	1	14,268	0.01%
2024/04/30	0	0.00	3	13.62	13.50	-3	13,996	-0.02%
2024/04/29	8	13.56	7	13.76	13.35	1	13,642	0.01%
2024/04/26	3	13.60	23	13.50	13.75	-20	12,184	-0.16%
2024/04/25	0	0.00	5	12.50	12.50	-5	10,534	-0.05%
2024/04/24	0	0.00	10	12.15	12.20	-10	10,291	-0.10%
2024/04/23	3	11.98	0	0.00	12.10	3	10,257	0.03%
2024/04/19	3	12.20	0	0.00	11.85	3	10,132	0.03%
2024/04/17	0	0.00	1	11.70	11.70	-1	9,872	-0.01%
2024/04/16	6	11.38	1	11.35	11.35	5	9,878	0.05%
2024/04/15	0	0.00	0.2	12.00	11.95	-0.2	9,844	0.00%
2024/04/09	2	12.40	0	0.00	12.45	2	10,090	0.02%
2024/04/03	1	12.30	8	12.20	12.20	-7	10,034	-0.07%
2024/04/02	0	0.00	13	12.12	12.05	-13	10,365	-0.13%
2024/03/29	20	12.10	3	12.15	12.15	17	10,329	0.16%
2024/03/28	1	12.35	0	0.00	12.25	1	10,327	0.01%
2024/03/26	6	12.66	5	12.70	12.40	1	10,752	0.01%
2024/03/25	1	12.45	0	0.00	12.60	1	10,757	0.01%
2024/03/22	6	12.72	1	12.90	12.65	5	10,640	0.05%
2024/03/21	1	12.45	4	12.43	12.50	-3	10,177	-0.03%
2024/03/20	6	12.35	1	12.40	12.45	5	9,802	0.05%
2024/03/19	7	12.32	0	0.00	12.30	7	9,532	0.07%
2024/03/18	11	12.15	8	12.23	12.30	3	9,059	0.03%
2024/03/15	0	11.40	1	11.50	11.50	-1	8,012	-0.01%
2024/03/13	0	0.00	5	11.54	11.45	-5	7,543	-0.07%
2024/03/12	4	11.45	2.9	11.28	11.45	1.1	7,384	0.02%
2024/03/08	4	10.70	0	0.00	10.65	4	7,083	0.06%
2024/03/06	0	0.00	5	11.05	10.95	-5	6,990	-0.07%
2024/03/05	0	0.00	1	10.95	11.00	-1	6,931	-0.01%
2024/02/29	0	0.00	0.8	10.90	10.90	-0.8	7,002	-0.01%
2024/02/27	1	10.75	0	0.00	10.75	1	7,046	0.01%
2024/02/22	0	0.00	5	10.95	10.95	-5	7,110	-0.07%
2024/02/19	1	10.90	0	0.00	10.95	1	7,329	0.01%
2024/02/15	0	0.00	1	10.60	10.60	-1	7,785	-0.01%
2024/02/05	1	10.65	0	0.00	10.65	1	7,873	0.01%
2024/02/02	4	10.90	4	10.80	10.75	0	7,853	0.00%
2024/01/23	5	11.00	0	0.00	11.00	5	8,087	0.06%
2024/01/18	0	0.00	5	10.50	10.65	-5	8,137	-0.06%
2024/01/17	4	10.75	0	0.00	10.60	4	8,146	0.05%
2024/01/16	1	10.85	1	10.85	10.85	0	8,078	0.00%
2024/01/12	1	10.95	0	0.00	11.00	1	8,074	0.01%
2024/01/09	6	11.01	0	0.00	10.95	6	8,294	0.07%
2024/01/08	2	11.25	0	0.00	11.20	2	8,267	0.02%
2024/01/04	1	11.40	1	11.60	11.40	0	8,376	0.00%
2024/01/03	1	11.30	0	0.00	11.30	1	8,238	0.01%
2023/12/29	5	11.50	0	0.00	11.50	5	8,205	0.06%
2023/12/28	0	0.00	4	11.79	11.55	-4	8,178	-0.05%
2023/12/27	10	11.35	0	0.00	11.30	10	7,883	0.13%
2023/12/25	2	11.33	1	11.25	11.15	1	7,952	0.01%
2023/12/22	11	11.50	0	0.00	11.40	11	7,869	0.14%
2023/12/21	1	11.50	11	11.26	11.45	-10	7,559	-0.13%
2023/12/20	8	11.14	0	0.00	11.20	8	7,232	0.11%
2023/12/19	4	10.76	0	0.00	10.80	4	7,027	0.06%
2023/12/14	5	11.00	60	11.00	10.95	-55	7,118	-0.77%
2023/12/13	0	0.00	2	10.85	10.85	-2	7,128	-0.03%
2023/12/11	60	10.85	0	0.00	10.85	60	7,229	0.83%
2023/12/08	0	0.00	1	11.15	11.15	-1	7,234	-0.01%
2023/12/06	2	10.95	3	10.95	10.90	-1	7,283	-0.01%
2023/11/15	3	10.78	150	11.14	10.90	-147	9,405	-1.56%	大賣/鉅額交易
2023/11/14	14	11.16	0	0.00	11.15	14	9,411	0.15%
2023/11/13	6	11.30	0	0.00	11.20	6	9,999	0.06%
2023/11/08	0	0.00	1	11.65	11.55	-1	11,965	-0.01%
2023/10/31	20	11.30	0	0.00	11.15	20	13,136	0.15%
2023/10/27	10	11.55	0	0.00	11.50	10	13,753	0.07%
2023/10/20	0	0.00	5	11.25	11.25	-5	15,040	-0.03%
2023/10/18	21	11.35	0	0.00	11.30	21	15,721	0.13%
2023/10/16	2	11.83	0	0.00	11.75	2	16,355	0.01%
2023/10/12	5	12.25	5	12.16	12.25	0	17,110	0.00%
2023/10/11	82	11.83	10	11.85	11.75	72	17,467	0.41%
2023/10/06	0	0.00	1	12.20	12.00	-1	18,226	-0.01%
2023/10/04	1	11.90	0	0.00	11.95	1	20,340	0.00%
2023/10/03	0	0.00	7	12.30	12.15	-7	20,614	-0.03%
2023/09/28	0	0.00	2	11.85	11.95	-2	21,540	-0.01%
2023/09/20	2	11.55	0	0.00	11.50	2	25,380	0.01%
2023/09/11	4	11.75	298	11.72	11.65	-294	32,419	-0.91%	大賣/鉅額交易
2023/09/07	6	12.02	10	12.05	12.00	-4	33,523	-0.01%
2023/09/04	1	12.05	0	0.00	12.10	1	35,484	0.00%
2023/08/25	10	13.25	0	0.00	13.10	10	41,728	0.02%
2023/08/24	0	0.00	5	13.24	13.15	-5	41,818	-0.01%
2023/08/18	40	13.18	0	0.00	13.10	40	44,441	0.09%
2023/08/17	70	12.50	0	0.00	13.40	70	44,180	0.16%
2023/08/16	98	12.98	4	12.90	12.85	94	43,880	0.21%
2023/08/15	90	13.31	0	0.00	13.35	90	44,071	0.20%
2023/08/14	7	13.31	0	0.00	12.95	7	43,628	0.02%
2023/08/04	0	0.00	6	12.55	12.70	-6	42,632	-0.01%
2023/08/02	6	12.95	0	0.00	12.60	6	42,477	0.01%
2023/07/31	5	13.25	40	13.34	13.20	-35	41,735	-0.08%
2023/07/28	16	13.48	0	0.00	13.40	16	41,355	0.04%
2023/07/27	0	0.00	0.6	13.70	13.70	-0.6	41,029	0.00%
2023/07/26	2	13.65	0	0.00	13.55	2	40,807	0.00%
2023/07/25	0	0.00	23	13.81	13.75	-23	40,437	-0.06%
2023/07/24	26	13.64	3	13.70	13.60	23	40,104	0.06%
2023/07/21	6	14.00	0	0.00	14.25	6	39,578	0.02%
2023/07/20	8	13.95	9.6	14.16	14.25	-1.6	39,237	0.00%
2023/07/19	5	14.10	20	13.98	13.75	-15	38,828	-0.04%
2023/07/18	15	14.22	4	14.45	14.15	11	38,446	0.03%
2023/07/17	6	14.35	0	0.00	14.50	6	37,944	0.02%
2023/07/14	0	0.00	19	14.42	14.35	-19	37,528	-0.05%
2023/07/13	5	14.00	28	13.86	13.90	-23	36,959	-0.06%
2023/07/12	9	14.50	160	14.15	14.10	-151	36,113	-0.42%	大賣/鉅額交易
2023/07/11	32	14.68	8	14.88	14.80	24	35,252	0.07%
2023/07/10	9	14.17	0	0.00	14.15	9	33,964	0.03%
2023/07/07	20	14.35	2	14.35	14.30	18	33,671	0.05%
2023/07/06	71	14.61	1.5	14.72	14.45	69.5	33,214	0.21%
2023/07/05	2	15.00	8	15.08	15.00	-6	32,570	-0.02%
2023/07/04	36	14.40	15	14.82	14.75	21	31,691	0.07%
2023/07/03	22	14.35	6.7	14.34	14.55	15.3	30,963	0.05%
2023/06/30	10	14.10	17	14.00	14.10	-7	30,363	-0.02%
2023/06/29	15	13.52	1	13.80	13.45	14	29,661	0.05%
2023/06/28	13	13.81	0	0.00	13.40	13	29,207	0.04%
2023/06/27	24	13.86	4	14.60	13.70	20	28,266	0.07%
2023/06/26	11	15.01	11.5	15.15	15.05	-0.5	26,389	0.00%
2023/06/21	9	14.75	33.5	14.74	14.60	-24.5	25,280	-0.10%
2023/06/20	36	14.21	29	13.79	14.25	7	23,970	0.03%
2023/06/19	4	13.66	14	13.62	13.60	-10	22,591	-0.04%
2023/06/16	15	13.50	39.1	13.67	13.40	-24.1	21,994	-0.11%
2023/06/15	3	13.25	2	13.30	13.15	1	20,942	0.00%
2023/06/14	10	13.15	3	13.20	13.35	7	20,543	0.03%
2023/06/13	0	0.00	1.6	13.24	13.10	-1.6	19,866	-0.01%
2023/06/12	24	13.03	0	0.00	13.10	24	19,235	0.12%
2023/06/09	2	13.03	1.7	12.79	13.00	0.3	18,703	0.00%
2023/06/08	0.1	13.20	10	13.43	13.25	-9.9	17,711	-0.06%
2023/06/07	16	13.55	8	13.69	13.40	8	17,024	0.05%
2023/06/06	0	0.00	6	13.02	13.00	-6	15,660	-0.04%
2023/06/05	15.1	13.15	19	13.26	13.00	-3.9	14,785	-0.03%
2023/06/02	5	12.26	52	12.26	12.25	-47	13,550	-0.35%
2023/06/01	26	11.85	0	0.00	11.70	26	12,228	0.21%
2023/05/31	0	0.00	11.9	11.80	11.80	-11.9	10,373	-0.12%
2023/05/30	43	10.77	1	10.80	10.75	42	9,551	0.44%
2023/05/26	10	10.75	30	10.92	10.85	-20	8,753	-0.23%
2023/05/25	0	0.00	30	10.37	10.65	-30	6,727	-0.45%
2023/05/24	0	0.00	20	9.59	9.70	-20	6,032	-0.33%
2023/05/23	40	9.43	0	0.00	9.41	40	5,731	0.70%
2023/05/19	0	0.00	1	9.25	9.40	-1	5,327	-0.02%
2023/05/18	0	0.00	32	8.79	8.99	-32	4,695	-0.68%
2023/05/16	32	8.50	2	8.67	8.42	30	4,213	0.71%
2023/05/12	0.1	7.77	0	0.00	7.74	0.1	3,227	0.00%
2023/05/11	0.1	7.77	0	0.00	7.74	0.1	3,232	0.00%
2023/05/04	2	7.97	0	0.00	7.97	2	3,439	0.06%
2023/04/24	2	8.17	0	0.00	8.19	2	3,705	0.05%
2023/03/27	0	0.00	0.1	8.00	7.96	-0.1	3,266	0.00%
2023/03/24	0	0.00	5	7.87	7.90	-5	3,242	-0.15%
2023/03/23	0.1	7.80	0	0.00	7.82	0.1	3,201	0.00%
2023/03/22	0	0.00	1	7.85	7.84	-1	3,206	-0.03%
2023/03/20	2	7.77	0	0.00	7.79	2	3,134	0.06%
2023/03/07	3	8.20	3	8.19	8.20	0	4,028	0.00%
2023/03/06	0	0.00	3	8.14	8.16	-3	4,008	-0.07%
2023/03/03	5	8.10	2	8.10	8.09	3	3,923	0.08%
2023/02/21	20	8.13	0	0.00	8.05	20	3,782	0.53%
2023/02/17	0	0.00	30	7.89	7.87	-30	3,743	-0.80%
2023/02/16	5	7.89	0	0.00	7.91	5	3,759	0.13%
2023/02/02	25	8.06	0	0.00	8.02	25	3,699	0.68%
2023/01/30	0	0.00	2	7.71	7.80	-2	3,457	-0.06%
2023/01/11	0.6	7.49	0	0.00	7.49	0.6	3,629	0.02%
2023/01/09	0	0.00	7	7.57	7.59	-7	3,641	-0.19%
2023/01/03	0	0.00	1	7.26	7.36	-1	3,596	-0.03%
2022/12/30	1	7.30	0	0.00	7.25	1	3,662	0.03%
2022/12/16	0.2	7.61	0	0.00	7.60	0.2	3,924	0.00%
2022/12/15	0.1	7.70	0	0.00	7.70	0.1	3,897	0.00%
2022/12/07	1	7.86	1	8.05	7.83	0	3,882	0.00%
2022/12/01	0	0.00	2	7.85	7.88	-2	3,348	-0.06%
2022/11/24	0	0.00	2	7.06	7.07	-2	3,016	-0.07%
2022/11/17	0.1	7.07	0	0.00	7.07	0.1	3,219	0.00%
2022/11/16	0	0.00	0.9	7.06	7.06	-0.9	3,427	-0.03%
2022/11/14	0	0.00	0.1	7.02	7.04	-0.1	3,406	0.00%
2022/11/08	0	0.00	29	6.85	6.79	-29	3,383	-0.86%
2022/11/07	0	0.00	2	6.75	6.83	-2	3,402	-0.06%
2022/10/13	3	6.57	0	0.00	6.53	3	3,336	0.09%
2022/10/12	6	6.94	0	0.00	6.90	6	3,232	0.19%
2022/10/11	2	7.02	0	0.00	6.98	2	3,231	0.06%
2022/09/26	1	7.20	0	0.00	7.15	1	3,241	0.03%
2022/09/20	0	0.00	0	7.82	7.78	0	3,351	0.00%
2022/09/16	2	7.93	0	0.00	7.97	2	3,449	0.06%
2022/09/15	0	0.00	2	8.05	7.96	-2	3,475	-0.06%
2022/09/07	5	7.56	0	0.00	7.53	5	3,656	0.14%
2022/09/06	7	7.72	0	0.00	7.65	7	3,683	0.19%
2022/09/05	14	7.84	0	0.00	7.80	14	3,732	0.38%
2022/09/01	0	0.00	1	7.94	7.96	-1	3,719	-0.03%
2022/08/19	0	0.00	20	8.11	8.14	-20	3,770	-0.53%
2022/08/17	2	8.06	0	0.00	8.01	2	3,774	0.05%
2022/08/16	0	0.00	3	8.13	8.07	-3	3,756	-0.08%
2022/08/12	0	0.00	2	7.78	7.79	-2	3,429	-0.06%
2022/08/09	0	0.00	2	7.54	7.54	-2	3,329	-0.06%
2022/08/02	2	7.39	0	0.00	7.35	2	3,422	0.06%
2022/07/20	2	7.53	2	7.64	7.51	0	3,779	0.00%
2022/07/08	0	0.00	2	7.57	7.56	-2	4,316	-0.05%
2022/07/01	1	7.48	1	7.46	7.30	0	4,804	0.00%
2022/06/30	8	7.86	1	7.68	7.65	7	4,802	0.15%
2022/06/29	6	8.04	0	0.00	8.04	6	4,796	0.13%
2022/06/27	0	0.00	2	8.25	8.22	-2	5,005	-0.04%
2022/06/23	0	0.00	1	7.92	7.97	-1	5,087	-0.02%
2022/06/22	2	8.08	0	0.00	8.01	2	5,185	0.04%
2022/06/21	0	0.00	2	8.22	8.22	-2	5,237	-0.04%
2022/06/20	2	8.12	2	8.10	7.93	0	5,299	0.00%
2022/06/16	0	0.00	1	8.56	8.53	-1	5,362	-0.02%
2022/06/15	1	8.56	0	0.00	8.62	1	5,692	0.02%
2022/06/14	1	8.59	0	0.00	8.60	1	5,939	0.02%
2022/06/13	12	8.70	0	0.00	8.66	12	6,123	0.20%
2022/06/10	2.5	8.95	0	0.00	8.95	2.5	6,275	0.04%
2022/06/07	0	0.00	3	9.04	8.98	-3	6,955	-0.04%
2022/06/06	0	0.00	1	9.00	9.00	-1	7,081	-0.01%
2022/06/01	0	0.00	11	9.04	9.07	-11	7,830	-0.14%
2022/05/31	0	0.00	10	9.06	9.03	-10	8,027	-0.12%
2022/05/26	0.5	8.86	0	0.00	8.86	0.5	9,099	0.01%
2022/05/24	0.2	8.97	0	0.00	8.88	0.2	9,565	0.00%
2022/05/23	0	0.00	2	9.08	9.03	-2	9,742	-0.02%
2022/05/19	2	8.90	0	0.00	8.93	2	10,079	0.02%
2022/05/11	0	0.00	2	8.91	8.90	-2	12,478	-0.02%
2022/05/06	1	9.06	0	0.00	9.10	1	13,935	0.01%
2022/04/28	0	0.00	1	9.02	8.98	-1	18,616	-0.01%
2022/04/27	1	8.73	1	8.87	8.85	0	21,692	0.00%
2022/04/26	0	0.00	1	9.11	9.03	-1	21,883	0.00%
2022/04/25	1	9.04	0	0.00	8.87	1	21,932	0.00%
2022/04/21	1	9.30	1	9.29	9.29	0	22,105	0.00%
2022/04/15	3	9.47	0	0.00	9.38	3	23,458	0.01%
2022/04/14	4	9.65	0	0.00	9.60	4	23,781	0.02%
2022/04/13	0	0.00	1	9.76	9.71	-1	24,209	0.00%
2022/04/12	2	9.67	0	0.00	9.61	2	28,824	0.01%
2022/04/11	3	9.83	0	0.00	9.79	3	38,603	0.01%
2022/04/06	3	10.20	0	0.00	10.20	3	43,291	0.01%
2022/03/31	2	10.35	0	0.00	10.30	2	44,060	0.00%
2022/03/30	5	10.44	0	0.00	10.35	5	44,020	0.01%
2022/03/29	3	10.60	0	0.00	10.45	3	44,081	0.01%
2022/03/28	3	10.45	0	0.00	10.50	3	44,073	0.01%
2022/03/25	5	10.70	0	0.00	10.65	5	43,953	0.01%
2022/03/23	0	0.00	2	10.95	10.95	-2	43,785	0.00%
2022/03/17	0	0.00	15	11.10	11.10	-15	43,312	-0.03%
2022/03/16	1	10.95	8	11.00	10.85	-7	43,194	-0.02%
2022/03/10	0	0.00	1	11.00	10.85	-1	42,769	0.00%
2022/03/08	3	10.10	0	0.00	10.10	3	42,510	0.01%
2022/03/07	1	10.60	20	10.35	10.40	-19	42,356	-0.04%
2022/03/04	2	11.20	0	0.00	11.10	2	42,409	0.00%
2022/03/02	5	10.95	3	11.05	11.00	2	42,071	0.00%
2022/03/01	0	0.00	4	11.03	11.20	-4	41,667	-0.01%
2022/02/25	3	10.80	0	0.00	10.80	3	41,458	0.01%
2022/02/24	2	10.75	6	10.80	10.65	-4	41,303	-0.01%
2022/02/22	6	10.90	5	10.95	10.90	1	40,928	0.00%
2022/02/21	0	0.00	2	11.10	11.10	-2	40,785	0.00%
2022/02/18	15	11.05	12	10.96	11.10	3	40,702	0.01%
2022/02/17	24	11.34	0	0.00	11.05	24	40,541	0.06%
2022/02/16	7	11.15	52	11.10	11.20	-45	39,989	-0.11%
2022/02/14	5	10.58	0	0.00	10.65	5	39,367	0.01%
2022/02/11	0	0.00	5	10.95	11.00	-5	39,105	-0.01%
2022/02/10	5	11.10	0	0.00	11.15	5	38,512	0.01%
2022/02/09	0	0.00	7	11.21	11.35	-7	38,191	-0.02%
2022/02/08	5	10.85	5	10.85	10.95	0	37,405	0.00%
2022/02/07	55	11.00	6	10.96	10.95	49	37,200	0.13%
2022/01/26	5	10.48	0	0.00	10.40	5	36,559	0.01%
2022/01/25	7	10.72	0	0.00	10.55	7	36,102	0.02%
2022/01/24	5	11.09	7	11.04	11.00	-2	35,364	-0.01%
2022/01/21	35	12.35	34	11.84	11.80	1	34,302	0.00%
2022/01/20	11	12.89	31	13.02	12.80	-20	32,577	-0.06%
2022/01/19	6	11.88	0	0.00	12.10	6	29,465	0.02%
2022/01/18	2	11.80	0	0.00	12.00	2	29,183	0.01%
2022/01/17	0	0.00	2	12.10	12.20	-2	29,057	-0.01%
2022/01/14	2	11.50	0	0.00	11.80	2	28,849	0.01%
2022/01/13	2	11.98	12	11.85	11.85	-10	28,702	-0.03%
2022/01/12	4	11.75	0	0.00	12.00	4	28,523	0.01%
2022/01/11	28	12.32	2	12.73	11.85	26	28,157	0.09%
2022/01/07	1	13.20	11	13.08	13.05	-10	27,221	-0.04%
2022/01/06	6	13.08	12	13.10	13.15	-6	26,775	-0.02%
2022/01/05	16	13.24	18	13.07	13.40	-2	26,296	-0.01%
2022/01/04	96	13.16	67.3	13.15	12.90	28.8	21,651	0.13%
2022/01/03	14	11.80	32.5	12.07	12.55	-18.5	11,798	-0.16%
2021/12/30	1	11.45	15	11.45	11.45	-14	8,579	-0.16%
2021/12/29	0	0.00	20	10.45	10.45	-20	7,241	-0.28%
2021/12/28	15	9.70	29	9.83	9.51	-14	6,739	-0.21%
2021/12/24	0	0.00	1	9.19	9.17	-1	5,964	-0.02%
2021/12/22	0	0.00	10	9.14	9.00	-10	5,785	-0.17%
2021/12/21	6	8.95	0	0.00	8.96	6	5,756	0.10%
2021/12/16	0	0.00	1	9.06	9.06	-1	5,823	-0.02%
2021/12/15	2	8.99	0	0.00	8.97	2	5,824	0.03%
2021/12/14	2	9.03	0	0.00	8.97	2	5,836	0.03%
2021/12/13	1	9.05	2	9.15	9.10	-1	5,787	-0.02%
2021/12/10	7	9.22	5	9.30	9.14	2	5,743	0.03%
2021/12/09	0	0.00	2	9.19	9.35	-2	5,602	-0.04%
2021/12/07	1	8.95	0	0.00	8.94	1	5,195	0.02%
2021/12/06	2	8.90	0	0.00	8.95	2	5,244	0.04%
2021/12/03	0	0.00	5	9.05	9.00	-5	5,313	-0.09%
2021/11/26	2	8.90	0	0.00	8.73	2	5,124	0.04%
2021/11/24	4	8.99	0	0.00	8.99	4	5,113	0.08%
2021/11/17	0	0.00	4	9.06	9.07	-4	5,274	-0.08%
2021/11/12	1	9.09	0	0.00	9.01	1	5,234	0.02%
2021/11/11	2	9.14	0	0.00	9.09	2	5,193	0.04%
2021/11/09	2	9.10	0	0.00	9.09	2	5,279	0.04%
2021/11/08	0.3	9.13	2	9.14	9.18	-1.7	5,300	-0.03%
2021/11/03	5	8.90	0	0.00	8.92	5	5,469	0.09%
2021/10/25	0	0.00	1	8.74	8.74	-1	6,773	-0.01%
2021/10/22	1	8.73	0	0.00	8.72	1	6,849	0.01%
2021/10/20	0	0.00	1	8.74	8.68	-1	6,940	-0.01%
2021/10/13	1	8.52	0	0.00	8.47	1	7,455	0.01%
2021/10/08	0	0.00	6	8.73	8.64	-6	7,575	-0.08%
2021/10/06	0	0.00	1	8.51	8.43	-1	7,694	-0.01%
2021/10/04	8	8.53	0	0.00	8.23	8	7,700	0.10%
2021/09/27	0	0.00	1	9.01	9.00	-1	8,096	-0.01%
2021/09/22	1	8.64	1	8.75	8.85	0	8,611	0.00%
2021/09/16	1	8.82	0	0.00	8.80	1	8,649	0.01%
2021/09/08	2	9.02	0	0.00	8.86	2	9,004	0.02%
2021/09/07	2	9.00	0	0.00	9.01	2	9,020	0.02%
2021/09/06	5	9.35	0	0.00	9.14	5	9,018	0.06%
2021/09/03	0	0.00	15	10.05	10.05	-15	8,934	-0.17%
2021/09/02	0	0.00	2	10.05	10.00	-2	8,806	-0.02%
2021/08/31	0	0.00	3	9.97	10.00	-3	9,370	-0.03%
2021/08/27	1	9.79	0	0.00	9.80	1	9,407	0.01%
2021/08/18	2	9.33	0	0.00	9.51	2	9,537	0.02%
2021/08/12	1	9.73	0	0.00	9.70	1	9,661	0.01%
2021/08/11	0	0.00	1	9.77	9.71	-1	9,726	-0.01%
2021/08/10	0	0.00	25	9.93	9.90	-25	9,831	-0.25%
2021/08/09	0	0.00	10	10.10	10.05	-10	9,975	-0.10%
2021/08/06	3	10.35	0	0.00	10.35	3	10,021	0.03%
2021/08/05	43	10.49	0	0.00	10.30	43	9,893	0.43%
2021/07/22	2	9.79	0	0.00	9.78	2	12,146	0.02%
2021/07/20	0	0.00	5.5	10.04	10.00	-5.5	12,541	-0.04%
2021/07/15	0	0.00	0.6	10.00	10.05	-0.6	14,260	0.00%
2021/07/14	1	10.10	0	0.00	10.00	1	15,260	0.01%
2021/07/05	0	0.00	12	10.22	10.25	-12	18,053	-0.07%
2021/07/02	7	10.00	0	0.00	10.05	7	18,685	0.04%
2021/07/01	0	0.00	1	10.30	10.30	-1	18,782	-0.01%
2021/06/30	0	0.00	16	10.15	10.15	-16	19,027	-0.08%
2021/06/23	3	9.92	15	9.96	9.96	-12	24,139	-0.05%
2021/06/11	1	10.10	0	0.00	10.05	1	24,216	0.00%
2021/06/04	0	0.00	45	10.45	10.30	-45	23,357	-0.19%
2021/06/03	0	0.00	1	10.50	10.40	-1	23,266	0.00%
2021/06/02	0	0.00	1	10.60	10.40	-1	23,279	0.00%
2021/06/01	1	10.50	0	0.00	10.45	1	23,251	0.00%
2021/05/27	0	0.00	0	9.99	10.20	0	23,134	0.00%
2021/05/21	30	9.90	0	0.00	9.91	30	23,301	0.13%
2021/05/20	16	10.05	1	9.96	9.75	15	23,345	0.06%
2021/05/14	1	10.20	0	0.00	9.94	1	23,779	0.00%
2021/05/12	1	10.75	0	0.00	10.15	1	23,517	0.00%
2021/05/05	0	0.00	1	11.40	11.35	-1	22,253	0.00%
2021/05/04	1	10.95	1	11.55	11.20	0	22,089	0.00%
2021/04/29	2.3	12.19	0	0.00	12.20	2.3	21,370	0.01%
2021/04/28	0	0.00	1	12.30	12.20	-1	21,059	0.00%
2021/04/27	2	11.70	14	12.03	12.00	-12	20,815	-0.06%
2021/04/26	10	12.00	2	11.95	11.85	8	20,513	0.04%
2021/04/23	3	11.78	10	11.60	11.80	-7	20,277	-0.03%
2021/04/22	0	0.00	2	11.80	11.45	-2	20,055	-0.01%
2021/04/21	4	11.99	25	11.91	11.95	-21	19,584	-0.11%
2021/04/20	2	12.10	4	12.20	12.20	-2	18,649	-0.01%
2021/04/19	0	0.00	1	11.40	11.40	-1	17,713	-0.01%
2021/04/16	0	0.00	52	11.11	11.20	-52	17,299	-0.30%
2021/04/15	3	11.13	3	11.38	11.15	0	17,122	0.00%
2021/04/14	0	0.00	12	10.82	11.15	-12	16,928	-0.07%
2021/04/13	4	11.06	20	11.05	10.85	-16	16,597	-0.10%
2021/04/12	0	0.00	1	11.15	11.40	-1	16,171	-0.01%
2021/04/09	2	11.10	0	0.00	11.00	2	15,746	0.01%
2021/04/08	13	10.95	24	11.17	11.10	-11	15,638	-0.07%
2021/04/07	0	0.00	1	10.60	10.60	-1	15,325	-0.01%
2021/04/06	20	10.52	16	10.46	10.50	4	15,210	0.03%
2021/04/01	32	10.09	2	10.15	10.15	30	14,759	0.20%
2021/03/31	15	10.20	0	0.00	10.10	15	14,565	0.10%
2021/03/30	32	10.16	8	10.08	10.35	24	13,997	0.17%
2021/03/29	17	9.46	11	9.43	9.52	6	12,170	0.05%
2021/03/26	0	0.00	10	8.99	9.04	-10	11,212	-0.09%
2021/03/25	5	8.25	4	8.22	8.22	1	10,637	0.01%
2021/03/23	2	8.29	0	0.00	8.24	2	10,673	0.02%
2021/03/22	0	0.00	6	8.29	8.35	-6	10,746	-0.06%
2021/03/18	1	8.12	1.1	8.19	8.14	-0.1	10,902	0.00%
2021/03/16	2	8.09	2	8.15	8.11	0	11,349	0.00%
2021/03/15	4	8.13	45	8.17	8.13	-41	12,120	-0.34%
2021/03/12	0	0.00	11	8.18	8.19	-11	13,697	-0.08%
2021/03/11	0	0.00	5	8.19	8.17	-5	14,355	-0.03%
2021/03/10	0	0.00	2	8.15	8.11	-2	14,663	-0.01%
2021/03/08	10	8.08	0	0.00	8.03	10	15,128	0.07%
2021/03/05	12	8.05	0	0.00	8.11	12	15,417	0.08%
2021/03/04	8	8.13	4	8.21	8.13	4	15,766	0.03%
2021/03/03	14	8.15	2	8.22	8.20	12	15,815	0.08%
2021/03/02	18	8.23	2	8.32	8.14	16	15,922	0.10%
2021/02/26	6	8.21	2	8.25	8.25	4	16,089	0.02%
2021/02/24	6	8.40	16	8.36	8.33	-10	16,421	-0.06%
2021/02/23	0	0.00	12	8.40	8.39	-12	16,734	-0.07%
2021/02/22	0	0.00	2	8.35	8.37	-2	17,500	-0.01%
2021/02/19	0	0.00	2	8.30	8.28	-2	18,749	-0.01%
2021/02/18	6	8.27	0	0.00	8.29	6	18,719	0.03%
2021/02/17	3	8.13	7.5	8.38	8.30	-4.5	18,747	-0.02%
2021/02/04	6	8.21	0	0.00	8.19	6	17,861	0.03%
2021/02/02	2	8.26	0	0.00	8.22	2	17,826	0.01%
2021/01/26	2	8.66	0	0.00	8.54	2	17,986	0.01%
2021/01/25	4	8.56	4	8.66	8.71	0	17,998	0.00%
2021/01/22	1	8.65	0	0.00	8.66	1	17,953	0.01%
2021/01/21	4	8.77	0	0.00	8.72	4	17,896	0.02%
2021/01/18	3	8.97	0	0.00	9.02	3	17,693	0.02%
2021/01/15	3	9.05	0	0.00	9.09	3	17,586	0.02%
2021/01/14	0	0.00	17	9.20	9.25	-17	17,540	-0.10%
2021/01/12	5	9.07	7	9.24	9.07	-2	17,465	-0.01%
2021/01/11	2	9.05	0	0.00	9.16	2	17,430	0.01%
2021/01/08	5	9.08	0	0.00	9.07	5	17,880	0.03%
2021/01/07	8	9.16	0	0.00	9.13	8	18,486	0.04%
2021/01/06	2	9.25	1	9.35	9.06	1	18,373	0.01%
2021/01/05	0	0.00	1	9.40	9.30	-1	18,219	-0.01%
2021/01/04	2	9.40	0	0.00	9.38	2	18,283	0.01%
2020/12/31	4	9.50	12	9.62	9.49	-8	18,159	-0.04%
2020/12/30	5	9.85	0.1	9.77	9.79	4.9	17,895	0.03%
2020/12/29	0	0.00	0.2	9.45	9.56	-0.2	17,494	0.00%
2020/12/28	0	0.00	0.2	9.34	9.45	-0.2	17,235	0.00%
2020/12/25	2	9.43	0	0.00	9.34	2	17,073	0.01%
2020/12/24	2	9.41	0	0.00	9.32	2	16,818	0.01%
2020/12/23	2	9.22	2.3	9.17	9.19	-0.3	16,463	0.00%
2020/12/22	0	0.00	1	9.23	9.08	-1	16,469	-0.01%
2020/12/21	0	0.00	2	9.14	9.14	-2	16,292	-0.01%
2020/12/17	1	9.01	10	9.11	9.01	-9	16,373	-0.05%
2020/12/16	5	9.09	2	9.14	9.05	3	16,356	0.02%
2020/12/15	2	9.04	0	0.00	9.00	2	16,295	0.01%
2020/12/14	10	8.97	0.2	9.07	9.10	9.8	16,123	0.06%
2020/12/11	7	8.95	0	0.00	8.94	7	16,014	0.04%
2020/12/09	22	9.02	0	0.00	9.02	22	15,940	0.14%
2020/12/08	1	9.99	15	9.52	9.21	-14	15,262	-0.09%
2020/12/07	5	9.32	5	9.02	9.68	0	13,919	0.00%
2020/12/04	5	8.88	5	8.82	8.80	0	13,369	0.00%
2020/12/03	0	0.00	0.3	8.68	8.72	-0.3	13,115	0.00%
2020/12/02	5	8.70	0	0.00	8.58	5	12,890	0.04%
2020/12/01	10	8.59	11	8.67	8.69	-1	12,874	-0.01%
2020/11/30	0	0.00	9	8.43	8.55	-9	13,094	-0.07%
2020/11/27	5	8.35	0	0.00	8.33	5	12,875	0.04%
2020/11/26	2	8.32	2.2	8.41	8.32	-0.2	12,983	0.00%
2020/11/25	0	0.00	1	8.35	8.34	-1	12,890	-0.01%
2020/11/24	0	0.00	5	8.46	8.26	-5	12,801	-0.04%
2020/11/23	2	8.53	2	8.62	8.49	0	12,742	0.00%
2020/11/20	2	8.58	2	8.81	8.55	0	12,712	0.00%
2020/11/19	0	0.00	13	8.44	8.46	-13	12,360	-0.11%
2020/11/18	9	8.20	15	8.21	8.15	-6	11,556	-0.05%
2020/11/16	6	8.00	0	0.00	7.99	6	10,544	0.06%
2020/11/13	3	8.07	0	0.00	8.08	3	10,586	0.03%
2020/11/06	6	8.12	0	0.00	8.09	6	11,467	0.05%
2020/11/05	0	0.00	7	8.23	8.17	-7	11,617	-0.06%
2020/11/04	10	8.13	0	0.00	8.08	10	11,777	0.08%
2020/11/03	0	0.00	2	8.06	8.03	-2	11,770	-0.02%
2020/11/02	1	7.95	0	0.00	7.88	1	11,769	0.01%
2020/10/29	0.3	8.00	0	0.00	8.03	0.3	12,076	0.00%
2020/10/28	4	8.14	4	8.23	8.10	0	12,148	0.00%
2020/10/27	0	0.00	2	8.20	8.15	-2	12,106	-0.02%
2020/10/26	0	0.00	2	8.19	8.19	-2	12,173	-0.02%
2020/10/22	2	8.05	0	0.00	8.05	2	12,229	0.02%
2020/10/21	2	8.11	2	8.17	8.12	0	12,226	0.00%
2020/10/16	2	8.28	4	8.36	8.19	-2	12,125	-0.02%
2020/10/15	6	8.25	15	8.25	8.32	-9	11,676	-0.08%
2020/10/14	0	0.00	17	8.11	8.08	-17	11,031	-0.15%
2020/10/13	2	7.99	2	8.08	8.05	0	11,039	0.00%
2020/10/12	9	8.04	6	8.19	8.06	3	11,042	0.03%
2020/10/08	0	0.00	2	8.06	8.07	-2	10,977	-0.02%
2020/10/07	0	0.00	4	8.03	8.02	-4	10,975	-0.04%
2020/10/06	0	0.00	2	7.92	7.94	-2	11,006	-0.02%
2020/09/25	3	7.85	2	7.63	7.66	1	12,055	0.01%
2020/09/24	10.5	7.88	2	7.83	7.83	8.5	11,977	0.07%
2020/09/23	26	8.16	3	8.37	8.08	23	11,897	0.19%
2020/09/22	1	8.23	0	0.00	8.24	1	11,732	0.01%
2020/09/21	0	0.00	21	8.37	8.29	-21	11,697	-0.18%
2020/09/18	1	8.29	2	8.32	8.29	-1	11,623	-0.01%
2020/09/17	0	0.00	0.1	8.11	8.13	-0.1	11,546	0.00%
2020/09/16	11	8.14	3	8.11	8.11	8	11,574	0.07%
2020/09/15	12	8.13	21	8.13	8.13	-9	11,855	-0.08%
2020/09/14	11	8.23	6	8.33	8.21	5	11,781	0.04%
2020/09/11	6	8.21	0	0.00	8.20	6	11,445	0.05%
2020/09/10	4	8.40	4	8.47	8.35	0	11,397	0.00%
2020/09/09	0	0.00	6	8.30	8.32	-6	11,201	-0.05%
2020/09/08	4	8.22	0	0.00	8.17	4	11,153	0.04%
2020/09/07	5	8.23	4	8.33	8.25	1	11,155	0.01%
2020/09/04	8	8.19	4	8.26	8.23	4	11,184	0.04%
2020/09/03	29	8.65	5	8.48	8.43	24	11,064	0.22%
2020/09/02	9	8.29	6	8.37	8.29	3	10,657	0.03%
2020/09/01	0	0.00	5	8.27	8.39	-5	10,526	-0.05%
2020/08/28	4	8.16	0	0.00	8.12	4	10,460	0.04%
2020/08/27	2	8.19	7	8.21	8.20	-5	10,470	-0.05%
2020/08/26	2	8.00	4	8.08	8.01	-2	10,245	-0.02%
2020/08/25	0	0.00	8	7.87	7.95	-8	10,159	-0.08%
2020/08/24	0	0.00	2	7.72	7.67	-2	10,047	-0.02%
2020/08/21	6	7.61	4	7.68	7.59	2	10,153	0.02%
2020/08/20	6	7.72	0	0.00	7.50	6	10,186	0.06%
2020/08/19	6	7.94	2	7.95	7.90	4	10,037	0.04%
2020/08/17	3	8.03	3	8.09	8.16	0	9,944	0.00%
2020/08/14	4	8.09	6	8.03	8.02	-2	9,740	-0.02%
2020/08/13	0	0.00	1	7.69	7.69	-1	9,313	-0.01%
2020/08/10	39	7.81	46	7.81	7.83	-7	10,818	-0.06%
2020/08/07	0	0.00	5	7.75	7.66	-5	10,659	-0.05%
2020/08/04	12	7.73	2	7.80	7.70	10	11,354	0.09%
2020/08/03	0	0.00	5	7.69	7.61	-5	11,113	-0.04%
2020/07/31	2	7.51	0	0.00	7.52	2	11,069	0.02%
2020/07/30	0	0.00	2	7.46	7.56	-2	11,190	-0.02%
2020/07/28	1	7.24	0	0.00	7.14	1	11,231	0.01%
2020/07/24	2	7.50	0	0.00	7.46	2	11,435	0.02%
2020/07/23	1	7.61	1	7.72	7.65	0	11,461	0.00%
2020/07/22	0	0.00	4	7.62	7.65	-4	11,577	-0.03%
2020/07/21	0	0.00	3	7.56	7.55	-3	11,573	-0.03%
2020/07/20	1	7.28	0	0.00	7.37	1	11,570	0.01%
2020/07/17	2	7.40	0	0.00	7.36	2	11,628	0.02%
2020/07/16	2	7.60	2	7.70	7.64	0	11,720	0.00%
2020/07/15	4	7.62	0	0.00	7.61	4	11,714	0.03%
2020/07/13	0	0.00	3	7.87	7.83	-3	11,846	-0.03%
2020/07/10	4	7.75	0	0.00	7.72	4	11,975	0.03%
2020/07/09	2	7.82	0	0.00	7.85	2	11,934	0.02%
2020/07/08	1	7.94	1	8.09	7.92	0	11,961	0.00%
2020/07/07	2	7.85	4	8.02	8.05	-2	11,767	-0.02%
2020/07/06	0	0.00	12	7.85	7.91	-12	11,608	-0.10%
2020/07/03	0	0.00	1	7.70	7.62	-1	11,519	-0.01%
2020/07/02	10	7.62	1	7.65	7.60	9	11,561	0.08%
2020/07/01	2	7.54	3	7.56	7.54	-1	11,638	-0.01%
2020/06/22	8	7.45	0	0.00	7.42	8	12,056	0.07%
2020/06/19	0	0.00	4	7.56	7.51	-4	11,898	-0.03%
2020/06/18	4	7.55	0	0.00	7.53	4	11,979	0.03%
2020/06/17	0	0.00	2	7.46	7.51	-2	12,049	-0.02%
2020/06/16	0	0.00	2	7.26	7.32	-2	12,178	-0.02%
2020/06/15	3	7.14	0	0.00	7.13	3	12,447	0.02%
2020/06/12	0	0.00	2	7.18	7.20	-2	12,611	-0.02%
2020/06/11	1	7.41	0	0.00	7.40	1	12,926	0.01%
2020/06/10	1	7.62	0	0.00	7.64	1	13,097	0.01%
2020/06/09	0	0.00	2	7.70	7.63	-2	13,369	-0.01%
2020/06/05	0	0.00	1	7.57	7.56	-1	13,688	-0.01%
2020/06/04	1	7.48	0	0.00	7.48	1	13,775	0.01%
2020/06/03	0	0.00	4	7.51	7.52	-4	13,807	-0.03%
2020/06/02	3	7.35	1	7.38	7.37	2	13,752	0.01%
2020/05/29	0	0.00	1	7.25	7.24	-1	13,848	-0.01%
2020/05/28	1.8	7.22	0	0.00	7.20	1.8	13,925	0.01%
2020/05/22	1	7.43	0	0.00	7.37	1	13,955	0.01%
2020/05/21	2	7.56	3	7.63	7.58	-1	13,949	-0.01%
2020/05/20	2	7.57	4	7.57	7.60	-2	13,899	-0.01%
2020/05/19	2	7.58	2	7.65	7.52	0	13,774	0.00%
2020/05/18	8	7.90	1	7.93	7.79	7	13,743	0.05%
2020/05/15	5	8.40	8	8.25	8.65	-3	13,006	-0.02%
2020/05/14	7	7.92	4	8.06	7.87	3	12,517	0.02%
2020/05/13	2	7.87	1	8.02	7.85	1	12,334	0.01%
2020/05/12	1	7.86	0	0.00	7.90	1	12,255	0.01%
2020/05/11	0	0.00	1	8.00	7.92	-1	12,247	-0.01%
2020/05/04	0	0.00	2	7.63	7.55	-2	12,810	-0.02%
2020/04/30	0	0.00	1	7.96	7.88	-1	12,915	-0.01%
2020/04/29	0	0.00	1	7.69	7.70	-1	12,880	-0.01%
2020/04/27	2	7.52	0	0.00	7.68	2	13,012	0.02%
2020/04/15	0	0.00	0.2	7.73	7.79	-0.2	12,764	0.00%
2020/04/09	1	7.44	5	7.37	7.40	-4	13,545	-0.03%
2020/04/08	2	7.24	0	0.00	7.32	2	13,456	0.01%
2020/04/01	0	0.00	3	6.87	6.97	-3	13,358	-0.02%
2020/03/30	0	0.00	1	6.65	6.63	-1	13,096	-0.01%
2020/03/25	0	0.00	40	6.50	6.50	-40	13,200	-0.30%
2020/03/20	0	0.00	6	6.30	6.24	-6	13,236	-0.05%
2020/03/19	44	6.30	19	5.94	5.93	25	13,223	0.19%
2020/03/18	1	6.68	59	6.78	6.58	-58	13,083	-0.44%
2020/03/17	10	6.32	16	6.60	6.66	-6	12,989	-0.05%
2020/03/16	3	6.49	10	6.66	6.45	-7	12,816	-0.05%
2020/03/12	15	7.41	0	0.00	6.79	15	12,340	0.12%
2020/03/09	5	7.76	0	0.00	7.56	5	12,433	0.04%
2020/03/06	20	7.88	10	8.02	7.90	10	12,479	0.08%
2020/03/05	0	0.00	25	8.10	8.05	-25	13,010	-0.19%
2020/03/04	0	0.00	10	8.03	8.03	-10	12,987	-0.08%
2020/03/03	10	8.06	0	0.00	8.00	10	12,905	0.08%
2020/03/02	35	7.86	0	0.00	7.77	35	12,927	0.27%
2020/02/27	22	8.30	0	0.00	8.00	22	12,919	0.17%
2020/02/26	23	8.59	0	0.00	8.46	23	13,124	0.18%
2020/02/25	21	8.49	0	0.00	8.65	21	13,064	0.16%
2020/02/21	2	8.93	2.3	8.94	8.92	-0.3	13,015	0.00%
2020/02/18	0	0.00	1	9.02	9.19	-1	13,144	-0.01%
2020/02/17	0	0.00	6	8.91	8.90	-6	13,018	-0.05%
2020/02/14	9	8.99	0	0.00	8.98	9	13,014	0.07%
2020/02/13	1	9.03	0	0.00	8.95	1	13,065	0.01%
2020/02/12	1	9.13	1	9.08	9.05	0	13,101	0.00%
2020/02/11	8	9.29	3	9.44	9.27	5	12,953	0.04%
2020/02/07	0	0.00	10	8.84	8.74	-10	12,217	-0.08%
2020/02/06	0	0.00	33	8.87	8.94	-33	12,276	-0.27%
2020/02/05	0	0.00	40	8.55	8.60	-40	12,256	-0.33%
2020/02/04	0	0.00	16	8.24	8.38	-16	12,119	-0.13%
2020/02/03	14	7.75	6	7.70	7.86	8	12,028	0.07%
2020/01/31	3	8.33	0	0.00	8.20	3	11,937	0.03%
2020/01/30	10	8.39	50	8.38	8.25	-40	12,009	-0.33%
2020/01/20	0	0.00	5	9.18	9.16	-5	12,074	-0.04%
2020/01/17	0	0.00	2	9.17	9.17	-2	12,177	-0.02%
2020/01/16	0	0.00	5	9.20	9.11	-5	12,182	-0.04%
2020/01/15	0	0.00	6	9.16	9.16	-6	12,430	-0.05%
2020/01/13	30	9.00	0	0.00	8.98	30	13,455	0.22%
2020/01/10	1	9.04	0	0.00	9.01	1	13,491	0.01%
2020/01/07	32	9.20	1	9.34	9.17	31	13,570	0.23%
2020/01/06	5	9.42	50	9.44	9.32	-45	13,469	-0.33%
2020/01/03	3	9.69	5	9.85	9.62	-2	13,287	-0.02%
2020/01/02	3	9.61	1	9.68	9.60	2	12,835	0.02%
2019/12/31	0	0.00	0.4	9.52	9.57	-0.4	12,838	0.00%
2019/12/30	2	9.61	0	0.00	9.57	2	12,969	0.02%
2019/12/27	2	9.57	1	9.68	9.59	1	12,943	0.01%
2019/12/26	5	9.63	0	0.00	9.54	5	13,187	0.04%
2019/12/25	2	9.60	0	0.00	9.60	2	13,555	0.01%
2019/12/24	2	9.63	1	9.68	9.61	1	14,100	0.01%
2019/12/23	3	9.62	0	0.00	9.53	3	14,359	0.02%
2019/12/20	7	9.65	1	9.67	9.58	6	15,140	0.04%
2019/12/19	45	9.72	2	9.72	9.67	43	15,718	0.27%
2019/12/18	2	9.73	0	0.00	9.72	2	16,939	0.01%
2019/12/17	1	9.79	0.7	9.80	9.81	0.3	17,918	0.00%
2019/12/16	1	9.79	2	9.89	9.91	-1	19,097	-0.01%
2019/12/13	16	9.71	0	0.00	9.62	16	21,017	0.08%
2019/12/12	18	9.94	13	9.95	9.81	5	24,350	0.02%
2019/12/11	3	10.05	11	9.98	9.94	-8	26,523	-0.03%
2019/12/10	2	10.10	2	10.15	10.05	0	27,959	0.00%
2019/12/09	2	10.10	0	0.00	10.10	2	28,782	0.01%
2019/12/06	26	10.20	0	0.00	10.10	26	29,409	0.09%
2019/12/05	5	10.10	0	0.00	10.05	5	29,995	0.02%
2019/12/04	11	10.10	0.7	10.00	10.05	10.3	30,103	0.03%
2019/12/03	4	10.15	0	0.00	10.15	4	30,102	0.01%
2019/12/02	0	0.00	1	10.35	10.50	-1	30,248	0.00%
2019/11/25	100	10.15	100	10.00	10.25	0	33,414	0.00%
2019/11/15	1	9.94	0	0.00	9.90	1	34,619	0.00%
2019/11/12	0.3	10.45	0	0.00	10.55	0.3	34,467	0.00%
2019/11/11	0	0.00	4.7	10.39	10.30	-4.7	34,595	-0.01%
2019/11/07	2.7	10.96	0	0.00	10.85	2.7	34,679	0.01%
2019/11/06	2	11.10	0	0.00	10.95	2	34,785	0.01%
2019/11/04	12	11.06	0	0.00	11.00	12	34,709	0.03%
2019/10/31	15	11.57	15	11.40	11.40	0	34,870	0.00%
2019/10/28	18	11.87	19	11.76	11.75	-1	35,700	0.00%
2019/10/25	5	11.75	7	11.56	11.55	-2	35,473	-0.01%
2019/10/24	0	0.00	10	11.50	11.50	-10	35,383	-0.03%
2019/10/23	10	11.88	3	11.55	11.55	7	35,344	0.02%
2019/10/22	0	0.00	4	12.00	11.70	-4	35,103	-0.01%
2019/10/21	8	11.99	4	11.51	12.35	4	34,562	0.01%
2019/10/17	2	11.05	16	11.05	11.05	-14	34,108	-0.04%
2019/10/16	11	11.30	1	11.30	11.10	10	34,095	0.03%
2019/10/15	3	10.90	6	11.13	10.90	-3	33,891	-0.01%
2019/10/14	2	11.15	1	11.30	11.05	1	33,784	0.00%
2019/10/09	4	11.38	0	0.00	11.25	4	33,815	0.01%
2019/10/08	0	0.00	3	11.40	11.50	-3	33,774	-0.01%
2019/10/07	0.3	11.40	3	11.40	11.45	-2.7	33,636	-0.01%
2019/10/04	3.3	11.87	5	11.65	11.60	-1.7	33,603	0.00%
2019/10/02	5.6	11.74	0	0.00	11.65	5.6	33,435	0.02%
2019/10/01	0	0.00	6.7	11.56	11.25	-6.7	33,071	-0.02%
2019/09/18	101	8.30	6	8.33	8.30	95	32,722	0.29%	大買/
2019/09/17	50	8.40	3	8.40	8.40	47	32,246	0.15%
2019/09/16	6	8.49	1	8.42	8.39	5	31,981	0.02%
2019/09/12	10	8.96	1	8.85	8.96	9	31,398	0.03%
2019/09/11	60	9.27	175	9.13	8.92	-115	30,820	-0.37%	大賣/鉅額交易
2019/09/10	0	0.00	3	9.49	9.22	-3	29,645	-0.01%
2019/09/09	5	9.99	3	10.03	9.65	2	28,748	0.01%
2019/09/06	4	9.95	38	9.73	10.00	-34	27,468	-0.12%
2019/09/05	25	9.80	15	9.94	9.72	10	25,580	0.04%
2019/09/04	20	9.37	16.5	9.37	9.69	3.5	22,945	0.02%
2019/09/03	2	8.53	1	8.20	8.81	1	20,904	0.00%
2019/09/02	1	8.23	10.5	8.10	8.23	-9.5	19,431	-0.05%
2019/08/30	1	7.96	7	7.92	7.87	-6	18,832	-0.03%
2019/08/29	31	7.90	32	7.83	7.86	-1	18,328	-0.01%
2019/08/28	13	7.61	3	7.61	7.58	10	17,600	0.06%
2019/08/26	0	0.00	1	7.48	7.46	-1	17,538	-0.01%
2019/08/23	4	7.71	4	7.72	7.69	0	18,326	0.00%
2019/08/22	0	0.00	2	7.85	7.60	-2	18,449	-0.01%
2019/08/21	5	7.72	0	0.00	7.72	5	17,902	0.03%
2019/08/20	3	7.62	1	7.81	7.57	2	17,571	0.01%
2019/08/19	4	7.66	28	7.56	7.72	-24	16,791	-0.14%
2019/08/16	2	7.15	3	7.26	7.10	-1	14,903	-0.01%
2019/08/15	5	7.00	11	7.01	7.10	-6	14,343	-0.04%
2019/08/14	1	6.95	0	0.00	6.83	1	13,832	0.01%
2019/08/13	0	0.00	2	6.68	6.70	-2	13,828	-0.01%
2019/08/08	0	0.00	3	6.67	6.69	-3	13,849	-0.02%
2019/08/07	3	6.55	0	0.00	6.51	3	13,882	0.02%
2019/07/31	0	0.00	23	6.85	6.86	-23	14,617	-0.16%
2019/07/30	4	6.94	0	0.00	6.89	4	14,550	0.03%
2019/07/25	3	7.15	12	7.12	7.13	-9	14,528	-0.06%
2019/07/23	7	7.06	2	7.25	7.04	5	14,389	0.03%
2019/07/22	2	7.05	8	7.04	7.04	-6	13,940	-0.04%
2019/07/19	5	6.85	0	0.00	6.85	5	13,698	0.04%
2019/07/17	0	0.00	1	6.94	6.94	-1	14,368	-0.01%
2019/07/15	3	6.90	0	0.00	6.92	3	16,368	0.02%
2019/07/11	3	6.98	0	0.00	6.97	3	19,094	0.02%
2019/07/08	0	0.00	10	7.06	7.04	-10	19,928	-0.05%
2019/07/05	0	0.00	68	7.05	7.02	-68	20,146	-0.34%
2019/07/04	0	0.00	2	7.07	7.03	-2	20,373	-0.01%
2019/07/02	0	0.00	13	7.02	7.00	-13	20,404	-0.06%
2019/07/01	0	0.00	10	6.93	6.95	-10	20,362	-0.05%
2019/06/28	3	6.88	0	0.00	6.87	3	20,419	0.01%
2019/06/27	12	6.94	0	0.00	6.94	12	20,472	0.06%
2019/06/26	2	6.91	2	6.92	6.92	0	20,671	0.00%
2019/06/21	2	7.11	0	0.00	7.06	2	21,842	0.01%
2019/06/20	0	0.00	5	7.16	7.18	-5	21,705	-0.02%
2019/06/19	47	7.07	12	7.05	7.07	35	21,473	0.16%
2019/06/18	7	7.15	0	0.00	7.03	7	21,533	0.03%
2019/06/17	0	0.00	2	7.10	7.06	-2	21,397	-0.01%
2019/06/14	2	7.02	2	7.07	7.01	0	21,435	0.00%
2019/06/13	6	7.03	0	0.00	7.02	6	21,570	0.03%
2019/06/12	22	7.20	13	7.21	7.01	9	21,678	0.04%
2019/06/11	3	6.99	3	6.91	6.96	0	21,761	0.00%
2019/06/10	17	6.90	1	6.88	6.87	16	21,605	0.07%
2019/06/06	10	6.97	11	6.87	6.86	-1	21,592	0.00%
2019/06/05	11	6.98	6	6.84	6.84	5	21,296	0.02%
2019/06/04	11	6.93	42	7.01	6.94	-31	21,093	-0.15%
2019/06/03	0	0.00	1	6.87	6.86	-1	20,833	0.00%
2019/05/31	10	6.89	0	0.00	6.92	10	20,711	0.05%
2019/05/30	156	7.05	108	6.88	6.86	48	20,533	0.23%	大買/大賣/
2019/05/29	13	6.78	6	6.87	6.96	7	19,409	0.04%
2019/05/28	0	0.00	2	6.38	6.33	-2	18,877	-0.01%
2019/05/24	5	6.35	0	0.00	6.32	5	19,239	0.03%
2019/05/20	2	6.20	0	0.00	6.25	2	19,209	0.01%
2019/05/17	5	6.68	0	0.00	6.52	5	18,855	0.03%
2019/05/16	0	0.00	19	6.66	6.63	-19	18,867	-0.10%
2019/05/13	5	6.74	1	6.81	6.66	4	18,766	0.02%
2019/05/10	13	6.91	4	6.89	6.92	9	18,558	0.05%
2019/05/09	5	6.56	0	0.00	6.53	5	18,037	0.03%
2019/05/06	0	0.00	2	6.81	6.76	-2	18,274	-0.01%
2019/05/03	4	7.01	4	7.00	6.99	0	18,194	0.00%
2019/04/26	7	7.19	3	7.24	7.10	4	19,044	0.02%
2019/04/25	5	7.33	5	7.28	7.24	0	18,906	0.00%
2019/04/23	1	7.31	5	7.26	7.41	-4	18,679	-0.02%
2019/04/22	24	7.76	28	7.52	7.46	-4	18,260	-0.02%
2019/04/19	19	7.92	5	7.97	8.11	14	16,940	0.08%
2019/04/18	123	8.18	5	8.19	7.70	118	16,521	0.71%	大買/鉅額交易
2019/04/17	0	0.00	5	7.83	8.03	-5	14,921	-0.03%
2019/04/12	0	0.00	2	7.34	7.37	-2	13,752	-0.01%
2019/04/11	2	7.24	2	7.35	7.16	0	13,686	0.00%
2019/04/10	50	7.16	59	7.17	7.23	-9	13,578	-0.07%
2019/04/09	0	0.00	1	7.10	7.07	-1	13,346	-0.01%
2019/04/03	0	0.00	2	7.07	7.01	-2	13,553	-0.01%
2019/04/02	4	6.98	18	7.01	6.98	-14	13,723	-0.10%
2019/04/01	8	7.06	0	0.00	7.00	8	13,659	0.06%
2019/03/29	0	0.00	2	7.11	7.04	-2	13,605	-0.01%
2019/03/28	16	7.37	4	7.60	7.11	12	13,516	0.09%
2019/03/27	0	0.00	1	6.85	7.02	-1	12,654	-0.01%
2019/03/26	0	0.00	2	6.78	6.79	-2	12,712	-0.02%
2019/03/25	0	0.00	5	6.68	6.68	-5	12,679	-0.04%
2019/03/22	1	6.87	0	0.00	6.81	1	12,687	0.01%
2019/03/21	2	6.85	2	6.94	6.83	0	12,754	0.00%
2019/03/19	2	6.86	0	0.00	6.85	2	12,949	0.02%
2019/03/15	3	6.99	0	0.00	6.93	3	12,708	0.02%
2019/03/14	21	7.10	2	7.08	7.05	19	12,589	0.15%
2019/02/19	0	0.00	10	6.73	6.77	-10	17,704	-0.06%
2019/02/18	0	0.00	1	6.69	6.66	-1	20,198	0.00%
2019/01/28	3	6.96	0	0.00	6.96	3	21,364	0.01%
2019/01/21	5	7.27	5	7.36	7.19	0	22,084	0.00%
2019/01/18	2	7.15	7	7.18	7.17	-5	22,004	-0.02%
2019/01/17	0	0.00	55	6.98	6.94	-55	21,705	-0.25%
2019/01/16	5	7.03	0	0.00	6.94	5	21,756	0.02%
2019/01/10	102	7.11	57	6.99	6.98	45	21,986	0.20%	大買/
2019/01/07	12	6.98	12	7.00	6.94	0	22,477	0.00%
2019/01/04	0	0.00	50	6.76	6.90	-50	22,785	-0.22%
2019/01/03	3	6.93	4	6.95	6.87	-1	23,285	0.00%
2019/01/02	0	0.00	2	6.83	6.76	-2	23,463	-0.01%
2018/12/28	0	0.00	10	6.71	6.70	-10	23,582	-0.04%
2018/12/27	0	0.00	4	6.84	6.66	-4	24,038	-0.02%
2018/12/26	1	6.37	2	6.43	6.60	-1	24,159	0.00%
2018/12/25	10	6.53	0	0.00	6.35	10	24,124	0.04%
2018/12/22	0	0.00	11	6.72	6.71	-11	24,133	-0.05%
2018/12/20	6	6.75	0	0.00	6.70	6	24,655	0.02%
2018/12/19	0	0.00	3	6.93	6.83	-3	24,936	-0.01%
2018/12/18	3	6.76	0	0.00	6.73	3	26,082	0.01%
2018/12/14	1	6.85	0	0.00	6.78	1	27,620	0.00%
2018/12/13	3	6.94	3	6.97	6.88	0	27,932	0.00%
2018/12/07	2	6.78	2	6.85	6.90	0	28,541	0.00%
2018/12/05	7	7.01	0	0.00	6.96	7	28,581	0.02%
2018/12/04	19	7.18	10	7.17	7.08	9	28,553	0.03%
2018/12/03	1	7.09	0	0.00	7.08	1	28,588	0.00%
2018/11/30	6	7.05	0	0.00	6.95	6	28,491	0.02%
2018/11/29	52	7.34	7	7.30	7.17	45	27,998	0.16%
2018/11/28	2	6.95	9	7.01	7.01	-7	27,228	-0.03%
2018/11/27	3	6.81	10	6.77	6.83	-7	27,335	-0.03%
2018/11/26	10	6.79	0	0.00	6.76	10	27,499	0.04%
2018/11/23	0	0.00	6	6.70	6.68	-6	27,567	-0.02%
2018/11/22	0	0.00	5	6.82	6.75	-5	27,595	-0.02%
2018/11/21	7	6.86	0	0.00	6.97	7	27,927	0.03%
2018/11/20	0	0.00	113	6.81	6.88	-113	27,579	-0.41%	大賣/鉅額交易
2018/11/19	2	6.97	0	0.00	6.96	2	27,684	0.01%
2018/11/16	10	7.17	6	7.12	6.90	4	27,684	0.01%
2018/11/15	33	6.55	11	6.79	6.82	22	27,041	0.08%
2018/11/14	0	0.00	50	6.05	6.20	-50	24,724	-0.20%
2018/11/13	40	5.58	0	0.00	5.64	40	24,853	0.16%
2018/11/08	0	0.00	10	5.94	5.83	-10	27,843	-0.04%
2018/11/06	10	5.77	0	0.00	5.76	10	29,219	0.03%
2018/11/01	100	5.74	20	5.73	5.74	80	29,606	0.27%
2018/10/29	1	5.24	5	5.19	5.19	-4	29,826	-0.01%
2018/10/24	20	5.63	0	0.00	5.70	20	30,371	0.07%
2018/10/22	0	0.00	11	5.82	5.79	-11	30,968	-0.04%
2018/10/19	11	5.59	4	5.70	5.77	7	31,360	0.02%
2018/10/17	0	0.00	101	5.87	5.84	-101	33,677	-0.30%	大賣/鉅額交易
2018/10/16	0	0.00	6	5.80	5.77	-6	34,542	-0.02%
2018/10/15	3	5.69	0	0.00	5.66	3	35,132	0.01%
2018/10/12	0	0.00	11	5.51	5.70	-11	35,808	-0.03%
2018/10/09	11	6.19	0	0.00	6.10	11	35,747	0.03%
2018/10/05	4	6.15	214	6.42	6.22	-210	36,787	-0.57%	大賣/鉅額交易
2018/10/03	40	6.76	0	0.00	6.60	40	39,465	0.10%
2018/10/02	0	0.00	71	6.87	6.80	-71	41,318	-0.17%
2018/10/01	0	0.00	10	6.86	6.86	-10	41,809	-0.02%
2018/09/28	6	6.83	5	6.91	6.82	1	42,860	0.00%
2018/09/27	6	6.87	3	6.85	6.81	3	43,595	0.01%
2018/09/26	0	0.00	8	7.01	6.92	-8	45,306	-0.02%
2018/09/25	107	6.99	5	7.09	6.96	102	46,217	0.22%	大買/鉅額交易
2018/09/21	12	6.48	7	6.67	6.84	5	45,810	0.01%
2018/09/20	9	6.23	4	6.15	6.22	5	45,621	0.01%
2018/09/19	6	6.37	3	6.37	6.34	3	46,300	0.01%
2018/09/18	24	6.49	0	0.00	6.30	24	47,846	0.05%
2018/09/17	22	6.67	27	6.80	6.65	-5	51,292	-0.01%
2018/09/14	1	6.81	6	6.74	6.81	-5	53,200	-0.01%
2018/09/13	4	6.59	0	0.00	6.55	4	54,702	0.01%
2018/09/12	4	6.60	1	6.61	6.55	3	56,667	0.01%
2018/09/10	2	6.71	0	0.00	6.40	2	59,832	0.00%
2018/09/07	9	6.99	0	0.00	6.73	9	61,035	0.01%
2018/09/06	5	7.05	0	0.00	7.02	5	64,019	0.01%
2018/09/05	0	0.00	2	7.18	7.16	-2	67,257	0.00%
2018/09/04	5	7.08	8	7.15	7.17	-3	69,287	0.00%
2018/09/03	50	7.18	0	0.00	7.00	50	72,033	0.07%
2018/08/31	5	7.20	7	7.31	7.27	-2	75,069	0.00%
2018/08/30	0	0.00	12	7.33	7.23	-12	81,470	-0.01%
2018/08/29	15	7.21	0	0.00	7.28	15	84,391	0.02%
2018/08/28	2	7.43	25	7.35	7.21	-23	87,554	-0.03%
2018/08/24	10	7.22	3	7.13	7.11	7	92,862	0.01%
2018/08/23	22	7.24	0	0.00	7.15	22	96,047	0.02%
2018/08/22	9	7.21	15	7.39	7.29	-6	98,571	-0.01%
2018/08/21	9	7.21	2	7.17	7.17	7	98,950	0.01%
2018/08/20	25	7.40	2	7.31	7.22	23	101,854	0.02%
2018/08/17	4	7.54	43	7.75	7.41	-39	102,207	-0.04%
2018/08/16	3	7.39	31	7.44	7.49	-28	101,771	-0.03%
2018/08/15	11	7.08	10	7.08	7.08	1	102,641	0.00%
2018/08/13	100	6.90	208.3	6.82	6.90	-108.3	106,280	-0.10%	大賣/鉅額交易
2018/08/10	5	7.59	0	0.00	7.24	5	106,121	0.00%
2018/08/09	5	7.63	10	7.67	7.61	-5	107,639	0.00%
2018/08/07	12	7.71	0	0.00	7.69	12	110,655	0.01%
2018/08/06	5	7.80	8	7.80	7.79	-3	110,978	0.00%
2018/08/03	14	7.94	20	7.85	7.86	-6	112,625	-0.01%
2018/08/02	22	7.84	16	7.82	7.84	6	113,540	0.01%
2018/08/01	2	8.07	2	8.14	8.09	0	113,511	0.00%
2018/07/31	12	8.00	10	7.95	7.96	2	114,062	0.00%
2018/07/30	7	7.98	5	7.92	7.97	2	114,498	0.00%
2018/07/27	18	8.16	1	8.12	8.12	17	116,034	0.01%
2018/07/26	32	8.13	2	8.23	8.07	30	116,424	0.03%
2018/07/25	106	8.29	0	0.00	8.14	106	115,940	0.09%	大買/鉅額交易
2018/07/24	13	8.14	44	8.37	8.47	-31	115,067	-0.03%
2018/07/23	0	0.00	55	7.70	7.85	-55	113,394	-0.05%
2018/07/20	23	8.00	16	7.94	7.62	7	112,467	0.01%
2018/07/19	20	8.19	14	8.26	8.12	6	111,836	0.01%
2018/07/18	126	8.18	128	8.20	8.06	-2	111,113	0.00%	大買/大賣/
2018/07/17	6	8.33	8	8.29	8.21	-2	110,697	0.00%
2018/07/16	10	8.64	15	8.47	8.39	-5	110,294	0.00%
2018/07/13	17	8.47	46	8.48	8.51	-29	109,747	-0.03%
2018/07/12	49	8.39	123	8.33	8.31	-74	109,057	-0.07%	大賣/
2018/07/11	98	8.64	23	8.62	8.33	75	109,444	0.07%
2018/07/10	27	8.35	52	8.50	8.64	-25	109,008	-0.02%
2018/07/09	22	8.10	23	8.05	8.01	-1	109,752	0.00%
2018/07/06	131	8.05	184	8.06	8.04	-53	111,111	-0.05%	大買/大賣/
2018/07/05	224	8.69	19	8.50	8.20	205	110,497	0.19%	大買/鉅額交易
2018/07/04	134	8.69	115	8.62	8.62	19	109,875	0.02%	大買/大賣/
2018/07/03	17	8.93	8	8.64	8.45	9	107,921	0.01%
2018/07/02	8	8.75	119	8.68	8.50	-111	106,591	-0.10%	大賣/鉅額交易
2018/06/29	22	8.99	4	9.00	9.00	18	105,593	0.02%
2018/06/28	8	8.97	11	9.02	8.90	-3	104,662	0.00%
2018/06/27	22	9.06	17	9.07	8.80	5	103,354	0.00%
2018/06/26	289	9.21	130	9.21	9.09	159	101,382	0.16%	大買/大賣/鉅額交易
2018/06/25	11	9.13	22	9.13	8.93	-11	97,528	-0.01%
2018/06/22	33	10.28	33	10.15	9.92	0	95,400	0.00%
2018/06/21	3	11.07	4	11.31	10.90	-1	93,616	0.00%
2018/06/20	8	10.89	9.3	10.42	10.70	-1.3	91,651	0.00%
2018/06/19	11	11.54	13.5	11.52	11.50	-2.5	89,571	0.00%
2018/06/15	22	11.56	31	11.46	11.40	-9	88,428	-0.01%
2018/06/14	78	11.49	69	11.63	11.10	9	86,932	0.01%
2018/06/13	75	11.79	22	11.61	11.35	53	83,587	0.06%
2018/06/12	24	12.95	27	12.86	12.60	-3	80,157	0.00%
2018/06/11	37	13.10	74	13.33	13.40	-37	78,048	-0.05%
2018/06/08	60.2	12.60	68	12.27	12.50	-7.8	75,086	-0.01%
2018/06/07	86	13.38	61	13.63	13.10	25	71,631	0.03%
2018/06/06	227	12.69	285	12.61	13.00	-58	65,023	-0.09%	大買/大賣/
2018/06/05	148	11.27	159	11.83	11.85	-11	62,045	-0.02%	大買/大賣/
2018/06/04	14	10.73	59	10.60	10.80	-45	58,718	-0.08%
2018/06/01	124	9.95	61	9.96	9.85	63	55,638	0.11%	大買/
2018/05/31	49	10.17	175	10.11	10.00	-126	52,802	-0.24%	大賣/鉅額交易
2018/05/30	199	9.41	36	9.30	9.32	163	49,300	0.33%	大買/鉅額交易
2018/05/29	22	9.10	2	9.16	9.10	20	46,383	0.04%
2018/05/28	22	9.12	43	9.31	9.38	-21	45,099	-0.05%
2018/05/25	4	8.79	62	8.76	8.54	-58	41,958	-0.14%
2018/05/24	18	9.00	6	9.06	8.90	12	41,092	0.03%
2018/05/23	18	8.97	26	8.99	8.96	-8	40,152	-0.02%
2018/05/22	75	9.29	35	9.20	9.16	40	38,191	0.10%
2018/05/21	1	8.27	3	8.42	8.75	-2	34,174	-0.01%
2018/05/18	21	8.02	26	8.10	7.96	-5	33,412	-0.01%
2018/05/17	52	8.20	31	8.00	8.32	21	32,608	0.06%
2018/05/16	31	8.40	31.2	8.15	7.88	-0.2	30,551	0.00%
2018/05/15	1	8.52	0	0.00	8.52	1	27,476	0.00%
2018/05/14	10	7.45	4	7.75	7.75	6	27,372	0.02%
2018/05/11	15	6.99	16	6.73	7.05	-1	26,825	0.00%
2018/05/10	10	6.65	82	6.58	6.41	-72	24,969	-0.29%
2018/05/09	3	6.18	2	6.16	6.27	1	23,715	0.00%
2018/05/08	22	6.44	29	6.49	6.27	-7	23,396	-0.03%
2018/05/07	9	6.16	0	0.00	6.12	9	22,926	0.04%
2018/05/04	28	6.75	30	6.40	6.24	-2	22,565	-0.01%
2018/05/03	9	6.33	0	0.00	6.57	9	21,491	0.04%
2018/04/30	0	0.00	3	6.00	6.05	-3	23,910	-0.01%
2018/04/27	1	5.89	0	0.00	5.90	1	25,302	0.00%
2018/04/26	31	6.03	5	5.75	5.74	26	25,500	0.10%
2018/04/25	29	6.31	0	0.00	6.09	29	25,393	0.11%
2018/04/24	5	5.88	2	5.87	5.91	3	25,090	0.01%
2018/04/23	1	5.76	0	0.00	5.88	1	25,194	0.00%
2018/04/19	7	6.48	1	6.55	6.31	6	24,694	0.02%
2018/04/18	12	6.59	2	6.46	6.61	10	24,486	0.04%
2018/04/17	8	6.48	0	0.00	6.39	8	24,141	0.03%
2018/04/16	5	6.78	5	6.53	6.87	0	22,713	0.00%
2018/04/13	18	6.24	23	6.23	6.25	-5	20,716	-0.02%
2018/04/12	12	5.46	0	0.00	5.74	12	17,921	0.07%
2018/04/11	0	0.00	68	5.19	5.22	-68	15,948	-0.43%
2018/04/10	9	4.85	10	4.78	4.75	-1	15,435	-0.01%
2018/03/26	0	0.00	0.5	4.56	4.57	-0.5	14,724	0.00%
2018/03/21	0	0.00	3	4.72	4.73	-3	14,411	-0.02%
2018/03/09	3	4.66	0	0.00	4.65	3	13,914	0.02%
2018/03/06	100	4.64	100	4.58	4.58	0	13,606	0.00%
2018/02/06	0	0.00	5	4.23	4.24	-5	12,824	-0.04%
2018/02/01	10	4.92	1	4.89	4.80	9	12,578	0.07%
2018/01/31	1	4.87	0	0.00	4.86	1	12,467	0.01%
2018/01/29	2	5.07	0	0.00	5.06	2	11,710	0.02%
2018/01/26	3	5.21	1	5.14	5.10	2	11,333	0.02%
2018/01/25	0	0.00	17	5.23	4.94	-17	10,491	-0.16%
2018/01/24	10	5.29	3	5.25	5.30	7	8,582	0.08%
2018/01/23	3	4.84	0	0.00	4.82	3	7,121	0.04%
2018/01/19	0	0.00	3	4.33	4.30	-3	5,613	-0.05%
2018/01/17	3	4.42	0	0.00	4.44	3	5,958	0.05%
2018/01/12	0	0.00	2.6	4.31	4.33	-2.6	6,121	-0.04%
2018/01/10	0	0.00	10	4.27	4.25	-10	6,339	-0.16%