弘憶股 (3312)-新光-台中券商分點個股進出

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

弘憶股

(3312)

可現股當沖

股價
60.1
漲跌
--
漲幅
0.00%
成交量
1,100張
產業
上市電子通路類股
176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

弘憶股 (3312)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/11/21	2	60.65	0	0.00	60.10	2	3,903	0.05%
2024/11/20	11.2	60.35	0.1	60.50	60.10	11.1	4,094	0.27%
2024/11/19	0	61.70	0	0.00	62.00	0	4,529	0.00%
2024/11/18	3	60.50	3	60.30	61.60	0	5,006	0.00%
2024/11/15	6.4	61.47	11	61.40	60.80	-4.7	5,268	-0.09%
2024/11/14	9.5	64.49	4	63.63	62.80	5.5	5,274	0.10%
2024/11/13	7.3	66.21	4.1	66.66	65.40	3.2	5,289	0.06%
2024/11/12	8	68.43	18.3	68.09	66.50	-10.3	5,396	-0.19%
2024/11/11	23	70.09	21	69.87	68.80	2	5,431	0.04%
2024/11/08	37.5	69.47	40.1	69.51	69.90	-2.5	5,407	-0.05%
2024/11/07	5.4	65.82	3	65.43	65.60	2.4	5,486	0.04%
2024/11/06	3	65.20	4	65.17	64.50	-1	5,658	-0.02%
2024/11/05	3	66.22	4	66.15	65.70	-1	5,761	-0.02%
2024/11/04	6.4	64.91	9.4	64.32	64.00	-2.9	5,941	-0.05%
2024/11/01	3	66.03	4	66.18	66.30	-1	6,023	-0.02%
2024/10/30	15.2	67.72	25	67.16	66.80	-9.8	6,133	-0.16%
2024/10/29	11	67.52	10	67.59	66.80	1	6,273	0.02%
2024/10/28	11	68.18	18.6	68.22	68.40	-7.5	6,402	-0.12%
2024/10/25	16.1	69.92	17	69.92	69.20	-0.9	6,534	-0.01%
2024/10/24	52.1	70.67	44	70.76	70.10	8.1	6,759	0.12%
2024/10/23	12.3	70.66	34	70.63	70.30	-21.7	6,869	-0.32%
2024/10/22	10.2	71.85	9	72.14	71.20	1.2	7,049	0.02%
2024/10/21	23	73.64	11.5	73.62	72.60	11.5	7,227	0.16%
2024/10/18	75.6	74.47	64	74.01	74.10	11.6	7,447	0.16%
2024/10/17	26.1	71.77	22	71.80	72.10	4.1	7,403	0.05%
2024/10/16	6	67.23	16	67.05	67.00	-10	7,720	-0.13%
2024/10/15	8	68.30	4	69.35	67.80	4	7,963	0.05%
2024/10/14	7.3	67.91	2.2	68.59	67.70	5.1	8,238	0.06%
2024/10/11	6	69.62	5.5	69.47	68.90	0.5	8,503	0.01%
2024/10/09	4	71.80	9	72.49	70.10	-5	9,230	-0.05%
2024/10/08	13	72.43	6	72.18	72.00	7	10,083	0.07%
2024/10/07	5	73.64	7	73.19	74.20	-2	10,881	-0.02%
2024/10/04	4	70.00	4	70.08	69.70	0	11,148	0.00%
2024/10/01	4	71.78	3	71.53	71.40	1	11,484	0.01%
2024/09/30	3	72.07	2	72.40	72.30	1	12,525	0.01%
2024/09/27	3	72.33	7	72.89	71.80	-4	12,917	-0.03%
2024/09/26	5.1	72.72	18	71.45	71.10	-12.9	13,404	-0.10%
2024/09/25	8	73.62	2.7	73.43	73.00	5.4	14,024	0.04%
2024/09/24	3.6	72.92	7	72.27	71.90	-3.4	15,120	-0.02%
2024/09/23	4.4	73.47	6.3	73.34	72.90	-1.9	16,181	-0.01%
2024/09/20	8.1	75.68	11	74.50	74.00	-2.9	16,480	-0.02%
2024/09/19	1	75.30	0	0.00	75.60	1	16,600	0.01%
2024/09/18	8.2	76.78	3.3	75.79	74.50	4.9	16,748	0.03%
2024/09/16	18	77.50	20.2	77.26	76.90	-2.2	16,928	-0.01%
2024/09/13	26	77.78	19	77.38	77.40	7	16,913	0.04%
2024/09/12	55	78.90	40.5	79.25	78.90	14.5	16,924	0.09%
2024/09/11	11	72.74	13	72.91	74.10	-2	16,709	-0.01%
2024/09/10	20	73.22	18	71.38	71.20	2	16,747	0.01%
2024/09/09	12	73.16	12	73.08	73.20	0	16,730	0.00%
2024/09/06	10	76.16	11	76.48	75.60	-1	16,735	-0.01%
2024/09/05	11.7	76.91	10	77.15	75.80	1.7	16,740	0.01%
2024/09/04	23.1	77.98	36	77.68	77.40	-12.9	16,758	-0.08%
2024/09/03	13	84.82	28	84.49	84.00	-15	16,696	-0.09%
2024/09/02	20.8	86.89	12	85.25	84.70	8.8	16,694	0.05%
2024/08/30	25.7	88.49	10.5	87.95	87.20	15.1	16,749	0.09%
2024/08/29	45.1	89.77	131	89.79	89.50	-86	16,872	-0.51%	大賣/
2024/08/28	164.1	91.26	47.5	91.13	91.90	116.5	17,054	0.68%	大買/鉅額交易
2024/08/27	26	88.42	23	88.43	88.50	3	18,283	0.02%
2024/08/26	25.2	90.41	18.7	88.84	87.60	6.5	18,950	0.03%
2024/08/23	43.1	89.07	42.2	88.71	89.80	0.9	18,885	0.00%
2024/08/22	53.2	89.50	52.2	89.49	88.10	1	18,837	0.01%
2024/08/21	123.6	91.11	132.5	91.28	90.50	-8.9	19,136	-0.05%	大買/大賣/
2024/08/20	165.6	90.14	150.2	90.11	88.30	15.4	18,937	0.08%	大買/大賣/
2024/08/19	124.2	84.18	126.2	84.51	86.90	-2	18,755	-0.01%	大買/大賣/
2024/08/16	25	79.10	58.3	78.76	79.00	-33.3	18,887	-0.18%
2024/08/15	57	77.94	54	77.59	77.60	3	18,908	0.02%
2024/08/14	73.2	78.94	31.1	78.32	77.30	42.1	18,988	0.22%
2024/08/13	21	78.56	28.4	78.27	78.90	-7.4	19,544	-0.04%
2024/08/12	19	78.66	11	77.67	77.80	8	19,685	0.04%
2024/08/09	12.2	77.75	19.1	77.87	77.20	-6.8	19,741	-0.03%
2024/08/08	36.1	74.86	28.1	75.23	74.00	8	19,570	0.04%
2024/08/07	17.1	73.44	14	73.98	76.50	3.1	19,442	0.02%
2024/08/06	20.1	69.88	27.3	69.00	69.60	-7.2	19,428	-0.04%
2024/08/05	14.5	71.60	21.1	71.69	70.50	-6.6	19,407	-0.03%
2024/08/02	35.1	79.28	39	78.97	78.30	-3.9	19,489	-0.02%
2024/08/01	30.1	84.60	19.4	83.23	82.20	10.8	19,658	0.05%
2024/07/31	25.9	84.88	25.7	84.08	82.40	0.2	20,121	0.00%
2024/07/30	28	84.85	35.5	85.00	86.80	-7.4	20,147	-0.04%
2024/07/29	44.3	86.65	55.1	85.46	83.60	-10.8	20,115	-0.05%
2024/07/26	53.2	90.40	58.2	89.96	90.20	-5.1	20,103	-0.03%
2024/07/23	60.5	94.58	70.6	93.06	92.00	-10.1	20,239	-0.05%
2024/07/22	75.3	91.99	70.1	92.86	91.80	5.2	20,236	0.03%
2024/07/19	132	95.20	133.2	93.76	92.40	-1.1	20,165	-0.01%	大買/大賣/
2024/07/18	80.2	93.15	93.3	93.24	92.60	-13	19,960	-0.07%
2024/07/17	180.1	98.20	147.2	97.90	96.90	32.9	19,826	0.17%	大買/大賣/
2024/07/16	77.5	94.34	88.5	93.53	93.50	-11.1	19,539	-0.06%
2024/07/15	49.2	98.27	56.8	98.46	96.60	-7.7	19,554	-0.04%
2024/07/12	75.4	101.90	57.1	101.33	100.00	18.3	19,864	0.09%
2024/07/11	377.5	106.71	361.3	106.25	108.00	16.2	19,841	0.08%	大買/大賣/
2024/07/10	196.4	99.43	211.9	100.56	104.50	-15.4	19,419	-0.08%	大買/大賣/
2024/07/09	159.5	94.89	194.1	95.15	95.00	-34.5	19,144	-0.18%	大買/大賣/
2024/07/08	49	92.59	76.1	92.16	90.00	-27.1	19,056	-0.14%
2024/07/05	97.4	93.97	63.1	93.93	93.10	34.3	19,233	0.18%
2024/07/04	232.6	96.30	231.3	96.41	92.20	1.3	18,953	0.01%	大買/大賣/
2024/07/03	70.3	88.87	72.2	89.11	91.50	-1.8	18,019	-0.01%
2024/07/02	133	89.61	103.2	89.26	88.70	29.8	17,664	0.17%	大買/大賣/
2024/07/01	207.6	90.11	172.4	89.98	88.10	35.3	17,176	0.21%	大買/大賣/
2024/06/28	294.9	87.44	312.3	87.58	87.00	-17.4	16,593	-0.10%	大買/大賣/
2024/06/27	257.9	79.07	261.8	79.56	82.90	-3.9	15,634	-0.03%	大買/大賣/
2024/06/26	40	72.40	66.7	73.84	75.40	-26.7	14,773	-0.18%
2024/06/25	33.2	68.80	26	68.44	68.60	7.2	14,655	0.05%
2024/06/24	42.1	68.64	32	69.21	68.30	10.1	14,623	0.07%
2024/06/21	65.1	69.63	55.1	70.30	71.10	10	14,794	0.07%
2024/06/20	9.1	73.47	13	74.19	73.70	-3.9	14,771	-0.03%
2024/06/19	17.5	76.04	3.9	76.01	73.10	13.6	14,777	0.09%
2024/06/18	13.3	76.08	13.3	76.25	77.80	0	14,735	0.00%
2024/06/17	50.1	73.36	73.2	73.43	73.50	-23.2	14,807	-0.16%
2024/06/14	4.1	70.48	37.1	70.00	70.60	-33	15,190	-0.22%
2024/06/13	35.4	69.64	22	69.40	70.60	13.4	15,302	0.09%
2024/06/12	18	67.51	4	68.10	68.50	14	15,382	0.09%
2024/06/11	14.4	68.17	13	68.35	68.90	1.4	15,441	0.01%
2024/06/07	17.1	66.91	0	67.40	66.90	17.1	15,522	0.11%
2024/06/06	7.1	67.45	2.3	68.05	67.00	4.8	15,675	0.03%
2024/06/05	19.3	67.24	28.1	67.16	67.40	-8.9	15,787	-0.06%
2024/06/04	27.3	71.55	40.3	71.16	69.70	-13	15,938	-0.08%
2024/06/03	58	72.24	51.2	73.79	74.10	6.8	15,888	0.04%
2024/05/31	373.8	69.76	367.5	69.35	67.40	6.3	15,800	0.04%	大買/大賣/
2024/05/30	216.4	67.46	208.1	68.71	71.60	8.2	14,588	0.06%	大買/大賣/
2024/05/29	2	65.10	25	65.10	65.10	-23	14,063	-0.16%
2024/05/28	6	59.12	82	59.20	59.20	-76	14,240	-0.53%
2024/05/27	163.5	53.15	201.3	52.81	53.90	-37.8	14,330	-0.26%	大買/大賣/
2024/05/24	68.2	49.88	86.2	50.26	50.10	-18	14,170	-0.13%
2024/05/23	116	49.80	74.2	49.84	49.00	41.8	14,307	0.29%	大買/
2024/05/22	71.6	50.35	67.1	50.72	49.20	4.5	14,200	0.03%
2024/05/21	16.1	46.99	19	47.31	48.05	-2.9	13,950	-0.02%
2024/05/20	19	47.91	11	47.97	47.50	8	14,042	0.06%
2024/05/17	167.4	48.67	109.3	49.55	48.00	58.1	14,329	0.41%	大買/大賣/
2024/05/16	46.2	47.84	29	48.04	46.50	17.2	13,815	0.12%
2024/05/15	39	47.30	37.1	47.68	47.30	1.9	13,799	0.01%
2024/05/14	20.3	45.94	16	46.07	45.85	4.3	13,789	0.03%
2024/05/13	9.1	46.83	15	46.43	45.95	-6	13,836	-0.04%
2024/05/10	12	46.33	14.1	46.37	46.30	-2.1	13,928	-0.01%
2024/05/09	33	48.27	31	48.05	47.20	2	14,098	0.01%
2024/05/08	47.1	48.99	45.3	47.78	46.90	1.7	14,005	0.01%
2024/05/07	53.4	48.69	34	48.49	48.90	19.4	13,886	0.14%
2024/05/06	147.1	49.03	146	49.13	48.80	1	13,633	0.01%	大買/大賣/
2024/05/03	48	46.57	42	46.56	46.40	6	13,171	0.05%
2024/05/02	39	46.23	40	46.53	46.50	-1	13,089	-0.01%
2024/04/30	39.1	45.93	49	46.00	46.25	-9.9	12,999	-0.08%
2024/04/29	35.1	46.24	27	46.35	43.95	8.1	12,755	0.06%
2024/04/26	63.1	45.90	72.2	45.44	45.40	-9.1	12,471	-0.07%
2024/04/25	50	43.79	43.2	43.56	43.50	6.8	12,287	0.06%
2024/04/24	18	42.24	3	43.65	41.65	15	12,162	0.12%
2024/04/23	15.3	44.02	17	43.61	42.00	-1.7	12,083	-0.01%
2024/04/22	27.1	45.98	29	44.00	43.15	-1.9	11,996	-0.02%
2024/04/19	55	46.16	60.4	46.52	46.20	-5.4	11,855	-0.05%
2024/04/18	195.4	51.19	171.2	51.22	48.95	24.2	11,574	0.21%	大買/大賣/
2024/04/17	57	48.22	55.1	48.25	49.20	1.9	10,990	0.02%
2024/04/16	35.7	46.10	55	46.59	44.75	-19.3	10,722	-0.18%
2024/04/15	82.3	50.05	87.6	49.66	49.30	-5.3	10,414	-0.05%
2024/04/12	148.1	49.21	178.1	49.95	51.50	-30	9,836	-0.30%	大買/大賣/
2024/04/11	98.4	45.56	84.4	45.75	46.90	14	9,217	0.15%
2024/04/10	24.3	42.55	32	42.79	42.65	-7.7	8,731	-0.09%
2024/04/09	16	42.31	21	42.70	41.55	-5	8,630	-0.06%
2024/04/08	4	40.66	16	40.94	40.80	-12	8,501	-0.14%
2024/04/03	15.3	41.85	7	41.71	41.35	8.3	8,440	0.10%
2024/04/02	13	42.70	4	42.64	42.35	9	8,388	0.11%
2024/04/01	21	43.07	11	43.30	43.00	10	8,305	0.12%
2024/03/29	14	43.22	32.1	43.03	43.75	-18.1	8,121	-0.22%
2024/03/28	63	41.87	77	41.86	42.45	-14	7,894	-0.18%
2024/03/27	53	40.85	33.2	40.78	40.75	19.9	7,683	0.26%
2024/03/26	56	41.69	46	41.52	40.60	10	7,556	0.13%
2024/03/25	37	41.25	51.3	41.35	42.35	-14.3	7,207	-0.20%
2024/03/22	10	39.04	9	38.64	38.50	1	7,016	0.01%
2024/03/21	16	38.21	5	38.32	38.60	11	6,954	0.16%
2024/03/20	53.2	38.77	45.3	38.70	38.25	7.9	6,889	0.11%
2024/03/19	149	40.69	126.1	40.69	40.70	22.9	6,714	0.34%	大買/大賣/
2024/03/18	25.1	38.24	26.3	39.09	39.75	-1.2	6,228	-0.02%
2024/03/15	46	35.58	47	35.43	36.15	-1	6,088	-0.02%
2024/03/14	19	35.34	14	35.15	34.30	5	5,979	0.08%
2024/03/13	15	36.93	21.1	36.74	36.15	-6	5,888	-0.10%
2024/03/12	25.1	38.80	24	38.65	38.10	1.1	5,756	0.02%
2024/03/11	48.4	39.50	52.5	40.17	38.20	-4.2	5,582	-0.07%
2024/03/08	51	43.89	102.5	44.09	41.55	-51.5	5,429	-0.95%	大賣/
2024/03/07	23.1	46.80	12.2	46.59	46.15	11	5,190	0.21%
2024/03/06	47.9	47.48	45.3	47.37	47.00	2.6	5,046	0.05%
2024/03/05	42.1	45.05	39.2	45.21	46.80	2.9	4,854	0.06%
2024/03/04	42.4	44.10	32.2	44.09	43.95	10.2	4,613	0.22%
2024/03/01	49	42.51	45.4	42.34	42.15	3.7	4,418	0.08%
2024/02/29	80.6	42.18	63	42.35	41.80	17.6	4,192	0.42%
2024/02/27	93	40.80	86.1	40.54	40.30	6.9	3,976	0.17%
2024/02/26	118.6	38.77	133	38.58	39.30	-14.4	3,644	-0.39%	大買/大賣/
2024/02/23	19	37.81	30.2	38.13	38.65	-11.2	3,254	-0.34%
2024/02/22	16.1	35.05	18.1	34.63	35.15	-2	3,055	-0.07%
2024/02/21	21	33.44	36.4	33.26	34.15	-15.4	2,895	-0.53%
2024/02/20	104.2	33.33	85.5	33.25	33.40	18.7	2,728	0.69%	大買/
2024/02/19	7	31.21	22.1	31.43	32.35	-15.1	2,326	-0.65%
2024/02/16	36.7	29.11	47.4	29.11	29.45	-10.7	2,180	-0.49%
2024/02/15	21	27.99	34	27.90	28.15	-13	1,992	-0.65%
2024/02/05	37	25.85	11	25.38	25.80	26	1,884	1.38%
2024/02/02	26.2	26.20	13	26.07	26.10	13.2	1,891	0.70%
2024/02/01	81.4	26.37	74	25.75	25.50	7.4	1,732	0.42%
2024/01/31	8	24.96	20.1	24.98	24.90	-12	1,451	-0.83%
2024/01/30	4	24.65	22	24.56	24.55	-18	1,357	-1.33%
2024/01/29	12.1	23.88	8	24.05	24.00	4.1	1,281	0.32%
2024/01/26	60.7	24.42	36	24.64	23.90	24.7	1,239	1.99%
2024/01/25	4.3	24.36	8	24.48	24.70	-3.7	1,070	-0.35%
2024/01/24	10.4	23.79	0	0.00	23.60	10.4	974	1.06%
2024/01/23	1	23.60	1	23.70	23.65	0	939	0.00%
2024/01/22	0	23.55	5	23.49	23.65	-5	938	-0.53%
2024/01/19	12	23.92	0	0.00	23.55	12	920	1.30%
2024/01/18	0	0.00	7	23.59	23.75	-7	897	-0.78%
2024/01/16	0	0.00	6	23.10	23.00	-6	869	-0.69%
2024/01/15	1	23.25	0	0.00	23.30	1	859	0.12%
2024/01/12	1	23.10	6	23.40	23.20	-5	848	-0.59%
2024/01/11	6	23.41	43	23.40	23.35	-37	835	-4.43%
2024/01/10	0	0.00	2	22.80	22.65	-2	796	-0.25%
2024/01/09	33	22.44	11	22.29	22.25	22	778	2.83%
2024/01/08	37	23.60	12	23.46	23.30	25	746	3.35%
2024/01/05	80	23.21	94.1	23.32	23.45	-14.1	708	-1.99%
2024/01/04	0	22.50	2	22.40	22.60	-2	583	-0.34%
2024/01/03	3	21.80	0	0.00	21.95	3	562	0.53%
2024/01/02	0	0.00	10	21.95	21.90	-10	564	-1.77%
2023/12/29	1	21.85	1	21.80	21.85	0	564	0.00%
2023/12/28	2	21.95	0	0.00	22.00	2	562	0.36%
2023/12/26	2	21.95	0	0.00	21.95	2	563	0.35%
2023/12/22	0.4	22.15	0	0.00	22.15	0.4	562	0.07%
2023/12/21	4	22.30	1	22.30	22.35	3	559	0.54%
2023/12/18	0	22.40	0	0.00	22.25	0	539	0.00%
2023/12/15	31	22.60	0	0.00	22.55	31	537	5.77%
2023/12/13	2	22.43	7	22.35	22.45	-5	526	-0.95%
2023/12/12	3	22.00	9	22.02	22.00	-6	518	-1.16%
2023/12/11	13	21.53	0	0.00	21.50	13	508	2.56%
2023/12/08	0	0.00	5	22.55	22.65	-5	477	-1.05%
2023/12/06	0	0.00	2	22.85	22.90	-2	468	-0.43%
2023/12/04	0	22.50	0	0.00	22.70	0	452	0.00%
2023/12/01	4	22.30	1	22.35	22.30	3	440	0.68%
2023/11/30	0	21.70	0	0.00	21.80	0	425	0.00%
2023/11/27	1.3	21.41	14	21.40	21.40	-12.7	427	-2.97%
2023/11/24	5.1	21.72	0	0.00	21.65	5.1	419	1.22%
2023/11/22	10	21.80	2	21.65	21.80	8	412	1.94%
2023/11/21	0	0.00	4	21.65	21.55	-4	409	-0.98%
2023/11/20	5	21.61	1	21.75	21.55	4	439	0.91%
2023/11/17	2	21.65	2	21.35	21.40	0	458	0.00%
2023/11/16	5	21.39	1	21.30	21.45	4	463	0.86%
2023/11/15	1	20.80	0	0.00	21.50	1	462	0.22%
2023/11/14	2.1	20.55	0	0.00	20.50	2.1	441	0.46%
2023/11/13	11	20.57	14	20.56	20.70	-3	439	-0.69%
2023/11/10	8.1	20.94	5	20.39	20.55	3.1	415	0.76%
2023/11/09	6	19.15	0	0.00	19.10	6	336	1.80%
2023/11/01	0	0.00	3	18.95	18.95	-3	405	-0.74%
2023/10/31	0	0.00	1	19.50	19.00	-1	407	-0.25%
2023/10/30	5	19.38	0	0.00	19.45	5	410	1.22%
2023/10/23	2	18.35	0	0.00	18.60	2	415	0.48%
2023/10/20	0	18.60	0	0.00	18.35	0	417	0.00%
2023/10/18	0.1	18.55	0	0.00	18.40	0.1	431	0.01%
2023/10/05	0	18.52	0	0.00	18.65	0	462	0.00%
2023/10/04	0.1	18.65	0	0.00	18.70	0.1	465	0.01%
2023/10/03	0	0.00	0	18.70	18.75	0	471	0.00%
2023/10/02	0	0.00	2	18.75	18.75	-2	475	-0.42%
2023/09/28	1	18.65	0	0.00	18.75	1	481	0.21%
2023/09/26	0	18.75	0	0.00	18.70	0	487	0.00%
2023/09/05	2	18.35	0	0.00	18.40	2	592	0.34%
2023/09/01	0	0.00	0	18.60	18.60	0	629	0.00%
2023/08/30	1	18.15	0	0.00	18.10	1	659	0.15%
2023/08/25	0	0.00	0	18.40	18.25	0	700	0.00%
2023/08/24	2.3	18.52	1	18.60	18.50	1.3	700	0.19%
2023/08/22	2	21.60	0	0.00	21.35	2	644	0.31%
2023/08/21	0	0.00	0.3	21.75	21.70	-0.3	632	-0.05%
2023/08/18	0	0.00	28	22.09	21.55	-28	630	-4.44%
2023/08/15	1	21.05	0	0.00	21.15	1	612	0.16%
2023/08/14	3	21.08	0	0.00	21.05	3	611	0.49%
2023/08/10	2	21.55	2	21.45	21.50	0	593	0.00%
2023/08/09	7	21.80	43	21.85	21.80	-36	586	-6.14%
2023/08/08	0	0.00	12	22.56	22.65	-12	554	-2.16%
2023/08/07	37	22.63	12	22.58	22.60	25	563	4.44%
2023/08/04	0	0.00	3	22.63	22.70	-3	568	-0.53%
2023/08/01	1	22.60	0	0.00	22.60	1	573	0.17%
2023/07/31	2	22.88	0	23.10	22.85	2	570	0.35%
2023/07/28	0	22.95	0.2	22.95	22.80	-0.2	567	-0.04%
2023/07/27	2	22.88	0	0.00	22.90	2	567	0.35%
2023/07/26	2	22.70	0	0.00	22.70	2	572	0.35%
2023/07/25	1	22.60	0	0.00	22.65	1	573	0.17%
2023/07/24	0	22.80	0	22.80	22.60	0	573	0.00%
2023/07/19	0	0.00	3	22.70	22.65	-3	571	-0.53%
2023/07/18	0.1	22.76	0	0.00	22.80	0.1	584	0.01%
2023/07/17	0	0.00	1	22.85	22.95	-1	581	-0.17%
2023/07/14	2	22.80	0.7	22.75	22.75	1.3	583	0.22%
2023/07/12	1	22.70	0	0.00	22.65	1	603	0.17%
2023/07/11	0	22.85	0	0.00	22.90	0	607	0.00%
2023/07/10	0	0.00	1	22.60	22.75	-1	644	-0.16%
2023/07/07	0	0.00	1	22.80	22.70	-1	669	-0.15%
2023/07/06	0	23.10	0	0.00	22.90	0	685	0.00%
2023/07/05	1	23.20	0	0.00	23.20	1	697	0.14%
2023/07/04	0	0.00	1	23.30	23.25	-1	717	-0.14%
2023/06/28	1	22.90	0	0.00	22.80	1	947	0.11%
2023/06/27	0.5	22.90	1	22.80	22.80	-0.5	949	-0.05%
2023/06/26	0	0.00	1	23.10	23.05	-1	944	-0.11%
2023/06/21	0	0.00	6	23.36	23.40	-6	939	-0.64%
2023/06/20	0	0.00	1	23.30	23.30	-1	938	-0.11%
2023/06/19	3	23.35	0.3	23.37	23.30	2.7	943	0.29%
2023/06/16	3	23.55	5.1	23.90	23.50	-2.1	952	-0.22%
2023/06/15	1	23.85	2.1	23.60	23.85	-1.1	940	-0.12%
2023/06/14	1	23.55	0.2	23.53	23.35	0.8	928	0.09%
2023/06/13	4	23.30	4.1	23.30	23.25	-0.1	922	-0.01%
2023/06/12	0	0.00	2	23.10	23.00	-2	911	-0.22%
2023/06/09	0	0.00	8.1	23.19	23.30	-8.1	904	-0.89%
2023/06/08	12	23.02	4.1	23.15	22.95	7.9	892	0.89%
2023/06/07	0	0.00	16.4	23.51	23.50	-16.4	881	-1.86%
2023/06/06	5	22.85	7.1	22.98	23.05	-2.1	859	-0.24%
2023/06/05	0	22.75	2.2	22.96	22.85	-2.2	848	-0.26%
2023/06/02	11	22.51	5	22.53	22.45	6	828	0.72%
2023/06/01	1	22.40	17	22.27	22.45	-16	818	-1.95%
2023/05/31	1	22.10	0	0.00	22.15	1	813	0.12%
2023/05/30	1	21.75	0	0.00	21.75	1	800	0.12%
2023/05/29	2	21.55	0	0.00	21.70	2	792	0.25%
2023/05/26	1	21.35	0	0.00	21.40	1	787	0.13%
2023/05/23	20	21.44	0	0.00	21.45	20	773	2.59%
2023/05/17	1	21.15	0	0.00	21.15	1	758	0.13%
2023/05/11	1	20.85	0	0.00	20.85	1	755	0.13%
2023/05/10	0	0.00	0	21.60	21.35	0	745	0.00%
2023/05/08	2	21.65	2	21.55	21.55	0	730	0.00%
2023/05/05	0.1	21.65	3	21.65	21.60	-2.9	729	-0.40%
2023/05/04	0	0.00	0	21.60	21.55	0	728	0.00%
2023/05/03	1	21.40	0	0.00	21.40	1	735	0.14%
2023/04/28	0	0.00	0.2	21.30	21.25	-0.2	729	-0.02%
2023/04/27	0.1	21.15	0	0.00	21.20	0.1	726	0.01%
2023/04/26	1	20.95	0	0.00	21.15	1	722	0.14%
2023/04/25	2.1	21.07	0	0.00	21.05	2.1	718	0.29%
2023/04/24	10	21.32	0	0.00	21.40	10	710	1.41%
2023/04/21	2	20.95	0	0.00	21.05	2	706	0.28%
2023/04/19	0	0.00	3	21.80	21.70	-3	687	-0.44%
2023/04/18	9	21.70	9	21.65	21.70	0	678	0.00%
2023/04/17	15.1	21.65	1	21.65	21.60	14.1	665	2.12%
2023/04/14	4.1	21.58	1	21.50	21.65	3.1	651	0.48%
2023/04/13	6.2	21.64	1	21.70	21.45	5.2	642	0.81%
2023/04/11	1	21.25	11	21.60	21.70	-10	574	-1.74%
2023/04/10	10.2	21.20	3	21.20	21.25	7.2	554	1.30%
2023/04/07	2.1	21.45	0	0.00	21.40	2.1	533	0.40%
2023/04/06	7.3	21.65	2	21.60	21.70	5.3	509	1.05%
2023/03/31	6.6	21.53	32	21.42	21.50	-25.4	488	-5.20%
2023/03/30	33.4	21.57	2.1	21.73	21.80	31.4	454	6.90%
2023/03/29	0	0.00	2	21.60	21.60	-2	326	-0.61%
2023/03/28	0	0.00	1	19.85	19.65	-1	264	-0.38%
2023/03/27	0	0.00	3	19.58	19.75	-3	259	-1.16%
2023/03/22	0	19.65	0	0.00	19.60	0	252	0.00%
2023/03/21	0	19.75	0	0.00	19.60	0	244	0.00%
2023/03/20	3	19.10	0	0.00	19.15	3	234	1.28%
2023/03/17	0	19.10	31	19.10	19.10	-31	238	-13.02%
2023/03/16	0	0.00	5	18.85	18.80	-5	233	-2.14%
2023/03/14	0	0.00	2	18.65	18.70	-2	230	-0.87%
2023/03/13	0	18.50	0	0.00	18.50	0	230	0.00%
2023/03/10	3	18.70	0	0.00	18.65	3	226	1.32%
2023/03/07	0	19.00	0	0.00	19.05	0	222	0.00%
2023/03/06	1	19.10	0	0.00	19.05	1	222	0.45%
2023/03/03	0	19.08	1.5	19.07	19.00	-1.5	218	-0.67%
2023/03/02	0	18.55	3	18.50	18.75	-3	206	-1.45%
2023/03/01	1	18.45	0	0.00	18.45	1	198	0.50%
2023/02/24	0	18.65	0	0.00	18.40	0	198	0.00%
2023/02/23	0	18.50	0.2	18.40	18.40	-0.2	196	-0.09%
2023/02/22	3	18.30	0	0.00	18.25	3	194	1.54%
2023/02/21	0	18.42	2	18.40	18.40	-2	196	-1.02%
2023/02/20	0	0.00	18.4	18.40	18.40	-18.4	198	-9.25%
2023/02/17	0	0.00	2	18.25	18.20	-2	198	-1.01%
2023/02/16	0	0.00	21	18.10	18.15	-21	198	-10.58%
2023/02/15	15	17.95	0	0.00	17.95	15	203	7.36%
2023/02/13	4	17.84	0	0.00	17.90	4	213	1.87%
2023/02/10	6	18.20	0	0.00	18.20	6	211	2.83%
2023/02/08	1	18.20	0	0.00	18.30	1	213	0.47%
2023/02/07	6	18.20	0	0.00	18.20	6	213	2.81%
2023/02/06	2	18.25	0	0.00	18.25	2	216	0.92%
2023/02/03	7	18.25	0	0.00	18.25	7	216	3.24%
2023/02/02	29	18.35	29	18.39	18.35	0	215	0.00%
2023/02/01	37	18.32	24	18.30	18.30	13	210	6.19%
2023/01/31	0	18.00	0	0.00	17.85	0	203	0.00%
2023/01/16	0	17.55	0	0.00	17.55	0	199	0.00%
2023/01/13	0	17.80	0	0.00	17.50	0	199	0.01%
2023/01/11	0	17.60	0	0.00	17.70	0	201	0.00%
2023/01/04	0	0.00	0	17.35	17.25	0	208	0.00%
2023/01/03	0	17.25	0	0.00	17.25	0	211	0.00%
2022/12/15	0	0.00	0	18.90	18.00	0	258	0.00%
2022/12/12	1	17.55	0	0.00	17.70	1	260	0.38%
2022/12/07	31	18.15	1	18.20	18.15	30	257	11.66%
2022/12/05	0	18.55	0	0.00	18.55	0	259	0.01%
2022/12/01	0	0.00	21	18.56	18.70	-21	262	-7.99%
2022/11/30	8	18.55	11	18.60	18.60	-3	266	-1.13%
2022/11/29	0	18.55	0	0.00	18.55	0	276	0.00%
2022/11/28	6	18.49	0	0.00	18.50	6	277	2.16%
2022/11/25	5	18.31	0	0.00	18.40	5	285	1.76%
2022/11/24	0	0.00	0.2	18.35	18.35	-0.2	289	-0.06%
2022/11/23	15	18.24	0.1	18.36	18.25	14.9	292	5.10%
2022/11/17	0	18.30	0	0.00	18.30	0	330	0.00%
2022/11/16	0	0.00	0	18.80	18.20	0	340	-0.01%
2022/11/15	0	18.25	0	0.00	18.40	0	357	0.01%
2022/11/14	0.1	18.30	0.3	18.25	18.45	-0.1	423	-0.03%
2022/11/09	0	0.00	1	18.35	18.10	-1	530	-0.19%
2022/11/08	0	18.10	1	17.95	17.95	-1	542	-0.18%
2022/11/02	0.1	17.55	4	17.58	17.65	-3.9	560	-0.69%
2022/10/27	0	0.00	1	17.15	17.30	-1	588	-0.17%
2022/10/25	3	16.70	3	16.90	16.90	0	597	0.00%
2022/10/24	0	0.00	18	16.95	16.80	-18	598	-3.01%
2022/10/20	21	16.59	4	16.63	16.65	17	605	2.81%
2022/10/19	0	0.00	10	17.00	16.80	-10	610	-1.64%
2022/10/18	0	16.80	0	0.00	16.80	0	613	0.00%
2022/10/17	1	16.35	0	0.00	16.65	1	620	0.16%
2022/10/14	0	0.00	3	16.65	16.70	-3	626	-0.48%
2022/10/13	6	16.53	0	0.00	16.10	6	632	0.95%
2022/10/12	5	16.75	0	0.00	16.85	5	636	0.79%
2022/10/11	5	16.75	0.1	16.85	16.80	4.9	649	0.75%
2022/10/05	0	0.00	0.4	17.51	17.30	-0.4	710	-0.06%
2022/09/27	0	0.00	0	17.10	17.30	0	776	0.00%
2022/09/26	0.1	17.75	1	17.50	17.10	-1	788	-0.12%
2022/09/23	0.7	18.50	0	0.00	17.95	0.7	793	0.09%
2022/09/13	1	18.80	14	18.77	18.80	-13	818	-1.59%
2022/09/07	0	0.00	0.3	18.40	18.25	-0.3	830	-0.04%
2022/09/06	1	18.45	2	18.38	18.40	-1	829	-0.12%
2022/09/05	9.3	18.91	0	18.95	18.70	9.3	826	1.12%
2022/09/01	6	19.05	0	0.00	19.10	6	827	0.72%
2022/08/30	0	19.35	0	0.00	19.45	0	816	0.00%
2022/08/29	5.1	19.25	1	19.15	19.20	4.1	815	0.50%
2022/08/26	0	0.00	7	19.65	19.75	-7	812	-0.86%
2022/08/25	2	19.40	0	0.00	19.35	2	806	0.25%
2022/08/24	7.4	19.46	1	19.65	19.35	6.4	811	0.79%
2022/08/23	0	19.63	0	0.00	19.55	0	803	0.00%
2022/08/22	2	19.78	0	19.90	19.75	2	795	0.25%
2022/08/19	2	20.10	2	20.25	20.00	0	778	0.00%
2022/08/18	7	19.94	35.4	19.28	19.80	-28.4	718	-3.95%
2022/08/17	0	0.00	1	18.40	18.45	-1	657	-0.15%
2022/08/16	19	18.40	15	18.44	18.40	4	664	0.60%
2022/08/15	4	18.95	2	19.40	18.85	2	637	0.31%
2022/08/11	2	18.45	0	0.00	18.40	2	629	0.32%
2022/08/08	6	18.00	6	18.04	18.05	0	675	0.00%
2022/08/05	0	0.00	31	18.02	18.05	-31	679	-4.56%
2022/08/04	30	17.68	0	0.00	17.65	30	680	4.41%
2022/08/03	2.7	18.01	0	0.00	17.95	2.7	700	0.38%
2022/08/02	3	18.13	0	0.00	18.15	3	706	0.42%
2022/08/01	0	0.00	4	18.53	18.55	-4	704	-0.57%
2022/07/29	1	18.45	0	0.00	18.40	1	705	0.14%
2022/07/28	0	0.00	2	18.60	18.45	-2	715	-0.28%
2022/07/26	2	18.50	0	0.00	18.25	2	721	0.28%
2022/07/25	4	18.66	0	0.00	18.65	4	722	0.55%
2022/07/22	2	18.55	0	0.00	18.80	2	723	0.28%
2022/07/18	4	18.31	11	18.35	18.35	-7	716	-0.98%
2022/07/15	11.1	20.12	35	20.20	20.00	-23.9	702	-3.41%
2022/07/14	0.1	20.25	30	19.82	20.05	-30	667	-4.49%
2022/07/13	0	0.00	10	19.60	19.50	-10	661	-1.51%
2022/07/12	40	19.63	0	0.00	19.20	40	663	6.03%
2022/07/11	4	20.35	0	0.00	20.25	4	647	0.62%
2022/07/08	5	21.55	24	21.51	21.60	-19	621	-3.06%
2022/07/05	13	20.73	0	0.00	20.95	13	640	2.03%
2022/07/04	1	20.85	0	0.00	20.50	1	640	0.16%
2022/07/01	4	20.78	0	0.00	20.60	4	645	0.62%
2022/06/30	5	22.09	0	0.00	22.00	5	649	0.77%
2022/06/29	1	22.50	2	22.60	22.55	-1	655	-0.15%
2022/06/28	4	23.05	4	22.95	22.90	0	669	0.00%
2022/06/24	5	22.60	1	23.00	22.65	4	722	0.55%
2022/06/23	3	22.43	14	22.50	22.65	-11	802	-1.37%
2022/06/21	0	0.00	58	22.85	23.35	-58	937	-6.19%
2022/06/20	49.2	22.93	0.2	23.10	22.50	49	967	5.06%
2022/06/17	6	23.39	0	0.00	23.35	6	996	0.60%
2022/06/16	1	23.55	5	24.10	23.55	-4	1,050	-0.38%
2022/06/15	5	23.95	0	0.00	23.85	5	1,089	0.46%
2022/06/14	3	23.83	0	0.00	23.90	3	1,102	0.27%
2022/06/13	3.3	24.11	0	0.00	24.00	3.3	1,120	0.29%
2022/06/10	4	24.70	0	0.00	24.70	4	1,131	0.35%
2022/06/09	2	24.90	0	0.00	24.85	2	1,162	0.17%
2022/06/06	0	0.00	7	25.25	25.10	-7	1,187	-0.59%
2022/06/02	0	0.00	2	25.25	25.20	-2	1,198	-0.17%
2022/06/01	4	25.14	5	25.23	25.20	-1	1,210	-0.08%
2022/05/31	0	0.00	5	25.00	25.00	-5	1,207	-0.41%
2022/05/30	10	24.95	1	24.95	24.95	9	1,222	0.74%
2022/05/27	4	24.90	0	0.00	24.85	4	1,242	0.32%
2022/05/26	2	24.80	0	0.00	24.75	2	1,261	0.16%
2022/05/24	0	0.00	5	25.15	24.85	-5	1,273	-0.39%
2022/05/23	13	24.78	0	0.00	24.75	13	1,265	1.03%
2022/05/20	34.1	24.90	1	24.80	24.80	33.1	1,275	2.59%
2022/05/19	2	24.55	7	24.62	24.85	-5	1,280	-0.39%
2022/05/18	1.1	24.99	1	25.15	24.90	0.1	1,293	0.01%
2022/05/17	21	24.45	0	0.00	24.90	21	1,289	1.63%
2022/05/16	2	24.45	3	24.67	24.30	-1	1,290	-0.08%
2022/05/13	2	24.10	3	24.27	24.00	-1	1,268	-0.08%
2022/05/12	0	0.00	1	24.15	23.85	-1	1,263	-0.08%
2022/05/11	1	24.15	5.3	24.08	24.10	-4.3	1,257	-0.34%
2022/05/10	0	0.00	1	23.65	24.25	-1	1,240	-0.08%
2022/05/09	6	23.96	0	0.00	23.80	6	1,237	0.48%
2022/05/05	0	0.00	1	24.70	24.50	-1	1,246	-0.08%
2022/05/04	0	0.00	6	24.18	24.35	-6	1,242	-0.48%
2022/05/03	0	23.70	2	23.78	23.80	-2	1,244	-0.16%
2022/04/29	0	0.00	1	23.75	23.75	-1	1,254	-0.08%
2022/04/28	0	0.00	1	23.40	23.40	-1	1,267	-0.08%
2022/04/27	11	22.52	10	22.84	22.85	1	1,267	0.08%
2022/04/26	0	0.00	4	23.41	23.40	-4	1,260	-0.32%
2022/04/25	1	23.15	0	0.00	23.30	1	1,267	0.08%
2022/04/22	0	23.95	4	23.98	23.85	-4	1,265	-0.32%
2022/04/21	1	23.95	1	24.05	24.00	0	1,276	0.00%
2022/04/20	0	0.00	1	24.25	23.95	-1	1,284	-0.08%
2022/04/18	0	23.95	0	0.00	23.50	0	1,345	0.00%
2022/04/15	1	23.85	3	23.90	23.85	-2	1,391	-0.14%
2022/04/12	1	23.80	0	0.00	23.80	1	1,410	0.07%
2022/04/11	2	24.08	0	0.00	24.05	2	1,402	0.14%
2022/04/08	0	0.00	60	23.87	23.85	-60	1,397	-4.29%
2022/04/07	1	23.75	51	23.77	23.70	-50	1,405	-3.56%
2022/04/06	33	23.70	0	0.00	23.70	33	1,389	2.38%
2022/04/01	8	23.63	5	24.05	24.05	3	1,384	0.22%
2022/03/31	15	23.94	0	0.00	23.90	15	1,385	1.08%
2022/03/30	0	0.00	11	24.00	24.10	-11	1,374	-0.80%
2022/03/29	45	24.06	6	24.11	23.95	39	1,369	2.85%
2022/03/28	33	24.06	18	24.18	24.20	15	1,341	1.12%
2022/03/25	66	25.71	5	25.75	25.65	61	1,263	4.83%
2022/03/24	1	28.45	3	28.27	28.50	-2	1,156	-0.17%
2022/03/23	2	28.20	7.1	28.11	28.25	-5.1	1,142	-0.44%
2022/03/22	2.1	27.41	1	27.15	27.90	1.1	1,118	0.09%
2022/03/21	7	27.54	18	27.42	27.40	-11	1,096	-1.00%
2022/03/18	8	26.69	4	26.71	26.60	4	1,063	0.38%
2022/03/17	0	0.00	1	26.05	25.95	-1	1,036	-0.10%
2022/03/16	31	25.78	31	25.42	25.60	0	1,045	0.00%
2022/03/15	16	25.75	30	26.24	25.75	-14	1,059	-1.32%
2022/03/14	4	26.06	12	26.11	26.35	-8	1,118	-0.72%
2022/03/10	0	0.00	1	25.20	25.15	-1	1,179	-0.08%
2022/03/09	1	24.25	3	24.60	24.80	-2	1,287	-0.16%
2022/03/08	9	24.07	14	24.27	23.80	-5	1,424	-0.35%
2022/03/07	4	24.56	30	24.63	24.65	-26	1,594	-1.63%
2022/03/04	6	25.80	2	25.73	25.55	4	1,733	0.23%
2022/03/03	14.2	25.88	1	25.95	25.80	13.2	1,784	0.74%
2022/03/02	7	25.72	1.4	25.69	25.95	5.6	1,833	0.31%
2022/03/01	4	25.13	11	25.35	25.45	-7	1,902	-0.37%
2022/02/25	4	24.70	9	24.66	24.85	-5	1,906	-0.26%
2022/02/24	16	24.59	0	0.00	24.40	16	1,925	0.83%
2022/02/23	0	25.15	0.2	25.10	25.20	-0.2	1,955	-0.01%
2022/02/22	1.2	24.93	0	0.00	24.95	1.2	1,975	0.06%
2022/02/21	3	25.50	1	25.45	25.40	2	1,976	0.10%
2022/02/18	2	25.25	25	24.84	25.25	-23	1,977	-1.16%
2022/02/17	17	25.06	17	24.92	24.75	0	1,968	0.00%
2022/02/16	15	24.74	0	0.00	24.85	15	1,986	0.76%
2022/02/11	2	24.65	19.1	24.51	24.75	-17.1	2,022	-0.85%
2022/02/10	0	0.00	1	24.70	24.80	-1	2,031	-0.05%
2022/02/08	0	0.00	1	24.20	24.20	-1	2,031	-0.05%
2022/02/07	1	23.40	0	0.00	23.65	1	2,024	0.05%
2022/01/26	41	23.06	0	0.00	22.95	41	2,025	2.02%
2022/01/25	1.1	22.91	0	0.00	22.95	1.1	2,024	0.05%
2022/01/24	2	22.98	0	0.00	23.35	2	2,015	0.10%
2022/01/21	7	23.75	22	23.85	23.55	-15	2,004	-0.75%
2022/01/20	1	24.40	4	24.25	24.30	-3	2,001	-0.15%
2022/01/19	4	24.44	1	24.55	24.40	3	2,008	0.15%
2022/01/18	10	24.70	13	24.66	24.55	-3	2,010	-0.15%
2022/01/17	10	24.65	4	24.68	24.65	6	2,006	0.30%
2022/01/14	10	24.02	6	23.92	24.20	4	2,002	0.20%
2022/01/13	11	24.45	2	24.45	24.35	9	1,992	0.45%
2022/01/12	3	24.78	0	0.00	24.50	3	1,987	0.15%
2022/01/11	6	25.05	4	25.23	25.05	2	1,969	0.10%
2022/01/10	33.9	24.69	27	24.79	24.95	6.9	1,921	0.36%
2022/01/07	2	23.45	0	0.00	23.50	2	1,865	0.11%
2022/01/06	2	23.90	3	23.80	23.90	-1	1,854	-0.05%
2022/01/05	1	24.05	4	24.10	24.00	-3	1,855	-0.16%
2022/01/04	1	24.40	2	24.45	24.40	-1	1,846	-0.05%
2022/01/03	0	0.00	1	25.00	24.60	-1	1,843	-0.05%
2021/12/30	7	24.77	8	24.64	24.60	-1	1,835	-0.05%
2021/12/29	2	24.23	1	24.30	24.40	1	1,822	0.05%
2021/12/28	3	24.50	0	0.00	24.35	3	1,825	0.16%
2021/12/23	1	24.15	0.1	24.05	24.05	0.9	1,819	0.05%
2021/12/21	0	0.00	1	23.80	23.85	-1	1,815	-0.06%
2021/12/20	0	23.80	0	0.00	23.85	0	1,815	0.00%
2021/12/17	2	23.70	0	0.00	23.50	2	1,808	0.11%
2021/12/16	2.1	23.90	0.1	24.15	23.90	2	1,802	0.11%
2021/12/14	1	23.60	1	23.95	23.30	0	1,789	0.00%
2021/12/13	0.1	24.00	3	24.07	23.95	-2.9	1,771	-0.16%
2021/12/10	2	23.85	1	23.90	23.75	1	1,760	0.06%
2021/12/09	2	24.00	0	0.00	24.10	2	1,747	0.11%
2021/12/08	15	24.25	36	24.21	24.10	-21	1,715	-1.23%
2021/12/07	8	25.05	24	24.61	25.20	-16	1,637	-0.98%
2021/12/06	20	24.60	4	24.73	24.45	16	1,566	1.02%
2021/12/03	60	25.03	99	25.03	24.65	-39	1,557	-2.50%
2021/12/02	100	26.53	16.1	27.28	25.65	83.9	1,447	5.79%
2021/12/01	30.4	28.38	21.1	28.54	28.50	9.3	1,312	0.71%
2021/11/30	10	28.13	13.4	28.29	28.60	-3.4	1,136	-0.30%
2021/11/29	17	25.81	19	25.91	26.00	-2	992	-0.20%
2021/11/26	28	25.85	30.7	26.15	26.40	-2.7	939	-0.28%
2021/11/25	19.2	25.91	34	26.05	25.55	-14.8	880	-1.68%
2021/11/24	0	0.00	11.1	24.86	25.00	-11.1	793	-1.40%
2021/11/23	12	24.83	2	24.25	24.25	10	784	1.28%
2021/11/22	5	24.35	5	24.71	25.05	0	786	0.00%
2021/11/19	4	24.09	20	24.00	24.15	-16	765	-2.09%
2021/11/18	1	23.70	4	23.71	23.65	-3	758	-0.40%
2021/11/17	3	23.65	2	23.40	23.50	1	754	0.13%
2021/11/16	1.5	23.35	1	23.50	23.40	0.5	752	0.06%
2021/11/15	82	23.60	82	23.45	23.60	0	750	0.00%
2021/11/12	4.3	22.69	1	22.70	22.85	3.3	737	0.45%
2021/11/11	0	23.20	1	23.05	23.05	-1	734	-0.14%
2021/11/10	5.2	23.22	10.1	23.15	23.25	-4.9	734	-0.67%
2021/11/09	0	0.00	0.1	22.50	22.80	-0.1	721	-0.02%
2021/11/08	0	0.00	10	22.65	22.50	-10	739	-1.35%
2021/11/05	0	0.00	2	22.10	22.00	-2	834	-0.24%
2021/11/04	0	0.00	1	21.95	21.80	-1	865	-0.12%
2021/11/03	3	21.77	0	0.00	21.95	3	905	0.33%
2021/11/02	6	21.70	1	21.70	21.70	5	938	0.53%
2021/10/29	0	0.00	1	21.65	21.55	-1	962	-0.10%
2021/10/28	7	21.69	15	21.82	21.75	-8	979	-0.82%
2021/10/27	10	21.45	15.2	21.35	21.55	-5.2	996	-0.52%
2021/10/26	0	0.00	12.7	20.94	21.00	-12.7	1,011	-1.26%
2021/10/25	0	0.00	0.3	20.60	20.65	-0.3	1,028	-0.03%
2021/10/22	5	20.50	5	20.70	20.50	0	1,068	0.00%
2021/10/21	0	0.00	3	20.53	20.40	-3	1,111	-0.27%
2021/10/20	0	0.00	1.1	20.50	20.50	-1.1	1,167	-0.09%
2021/10/18	0	20.25	0	0.00	20.30	0	1,211	0.00%
2021/10/15	0	0.00	1	20.20	20.20	-1	1,237	-0.08%
2021/10/13	3	19.78	0	0.00	19.80	3	1,278	0.23%
2021/10/08	0	0.00	11	20.20	20.25	-11	1,349	-0.82%
2021/10/07	0	0.00	6.1	20.15	20.20	-6.1	1,398	-0.44%
2021/10/06	1	19.55	0	0.00	19.50	1	1,425	0.07%
2021/10/05	13	18.81	11.6	18.97	19.55	1.4	1,454	0.10%
2021/10/04	7	19.40	3	19.26	19.10	4	1,498	0.26%
2021/10/01	11	19.77	5.4	19.61	19.60	5.6	1,503	0.37%
2021/09/30	1	20.10	1	19.90	20.25	0	1,501	0.00%
2021/09/29	3	20.00	0	0.00	20.05	3	1,513	0.20%
2021/09/27	2	20.40	0	0.00	20.45	2	1,558	0.13%
2021/09/22	8	20.04	5	20.28	20.30	3	1,573	0.19%
2021/09/17	2	21.00	1	21.10	21.00	1	1,574	0.06%
2021/09/15	0	0.00	3	21.20	21.20	-3	1,615	-0.19%
2021/09/10	3	21.35	0	0.00	21.35	3	1,642	0.18%
2021/09/09	2	21.40	0	0.00	21.40	2	1,653	0.12%
2021/09/08	18	21.70	0	0.00	21.10	18	1,676	1.07%
2021/09/07	2	22.20	0	0.00	22.20	2	1,663	0.12%
2021/09/06	5	22.69	2	22.55	22.45	3	1,666	0.18%
2021/09/03	0	0.00	9	23.34	23.05	-9	1,671	-0.54%
2021/09/02	2	22.78	0	0.00	22.90	2	1,666	0.12%
2021/09/01	4	23.09	0	0.00	22.90	4	1,662	0.24%
2021/08/31	21	23.37	1	23.20	23.25	20	1,659	1.20%
2021/08/27	0	0.00	1	23.65	23.25	-1	1,659	-0.06%
2021/08/26	5	22.35	17.4	22.86	23.05	-12.4	1,650	-0.75%
2021/08/25	4.4	23.82	1	24.05	23.80	3.4	1,628	0.21%
2021/08/24	2	24.28	11.3	24.05	23.85	-9.3	1,614	-0.58%
2021/08/23	1	24.05	1.1	24.23	24.00	-0.1	1,605	-0.01%
2021/08/20	0	0.00	7	23.30	23.40	-7	1,603	-0.44%
2021/08/19	7	23.17	1	23.00	22.90	6	1,592	0.38%
2021/08/18	0	0.00	4	23.64	23.70	-4	1,591	-0.25%
2021/08/17	10	23.10	13	23.35	23.00	-3	1,591	-0.19%
2021/08/16	2	22.15	7	22.54	22.70	-5	1,584	-0.32%
2021/08/13	3	22.40	10	22.40	22.30	-7	1,582	-0.44%
2021/08/12	23	22.99	13	22.95	22.80	10	1,579	0.63%
2021/08/11	23	24.13	66	24.70	23.05	-43	1,570	-2.74%
2021/08/10	45	24.43	7	24.26	24.15	38	1,488	2.55%
2021/08/09	28	24.87	5	24.85	25.15	23	1,481	1.55%
2021/08/06	2	25.40	12.2	25.20	25.45	-10.2	1,465	-0.70%
2021/08/05	1.1	24.75	15	24.85	24.85	-13.9	1,463	-0.95%
2021/08/04	1	24.75	1	24.85	24.70	0	1,505	0.00%
2021/08/03	16	24.41	13	24.51	24.80	3	1,528	0.20%
2021/08/02	1	24.50	8.2	24.38	24.35	-7.2	1,537	-0.47%
2021/07/30	6	23.51	0	0.00	23.20	6	1,530	0.39%
2021/07/29	1	23.85	1	24.30	24.00	0	1,532	0.00%
2021/07/28	11	23.07	11	23.70	24.20	0	1,540	0.00%
2021/07/27	5	24.45	3	25.00	24.10	2	1,577	0.13%
2021/07/26	5	24.68	4	24.53	24.60	1	1,623	0.06%
2021/07/23	1	23.55	6	24.00	23.55	-5	1,715	-0.29%
2021/07/22	15.1	23.89	3	23.72	23.50	12.1	2,165	0.56%
2021/07/21	1	23.50	13	23.53	23.85	-12	2,273	-0.53%
2021/07/20	1	23.20	0	0.00	23.15	1	2,279	0.04%
2021/07/19	0	0.00	19	23.48	23.65	-19	2,290	-0.83%
2021/07/16	7	23.39	10	23.37	23.25	-3	2,299	-0.13%
2021/07/15	31	22.95	7	22.92	22.75	24	2,268	1.06%
2021/07/14	20	23.03	18	22.99	23.05	2	2,260	0.09%
2021/07/13	5	22.83	2	22.68	22.25	3	2,243	0.13%
2021/07/12	7	22.64	7	22.70	22.85	0	2,232	0.00%
2021/07/09	7	22.44	2	22.30	22.35	5	2,229	0.22%
2021/07/08	1	21.85	0	0.00	21.80	1	2,259	0.04%
2021/07/07	0	0.00	10	21.60	21.25	-10	2,349	-0.43%
2021/07/06	10	21.75	3	21.85	21.65	7	2,477	0.28%
2021/07/05	10	22.31	2	22.10	22.00	8	2,520	0.32%
2021/07/02	1	21.95	13	21.78	21.75	-12	2,548	-0.47%
2021/07/01	0	0.00	2	21.30	21.10	-2	2,752	-0.07%
2021/06/28	20	21.15	2	21.20	21.30	18	2,972	0.61%
2021/06/25	3	21.27	0	0.00	21.00	3	3,052	0.10%
2021/06/24	0	21.50	5	21.15	21.45	-5	3,126	-0.16%
2021/06/23	2	20.70	0	0.00	20.70	2	3,117	0.06%
2021/06/22	0	0.00	5	20.65	20.60	-5	3,115	-0.16%
2021/06/21	12	20.90	2	20.65	20.60	10	3,114	0.32%
2021/06/15	1	20.50	0	0.00	20.50	1	3,127	0.03%
2021/06/11	5	20.30	0	0.00	20.45	5	3,138	0.16%
2021/06/09	0	0.00	0	20.20	20.30	0	3,223	0.00%
2021/06/08	5	20.40	0	0.00	20.40	5	3,239	0.15%
2021/06/07	0	0.00	6	19.80	20.60	-6	3,259	-0.18%
2021/06/04	0	0.00	1	20.60	20.25	-1	3,282	-0.03%
2021/06/03	0	0.00	0.7	20.20	20.50	-0.7	3,301	-0.02%
2021/06/01	3	20.50	0	20.50	20.50	3	3,381	0.09%
2021/05/31	1	20.20	0	0.00	20.20	1	3,453	0.03%
2021/05/25	4	19.63	3	19.45	19.65	1	4,275	0.02%
2021/05/24	2	19.35	0	0.00	19.25	2	4,416	0.05%
2021/05/20	2	18.65	2	18.85	18.65	0	4,425	0.00%
2021/05/19	0	0.00	3	19.00	18.70	-3	4,434	-0.07%
2021/05/17	0	0.00	3	17.50	17.00	-3	4,403	-0.07%
2021/05/14	2	18.75	1	19.50	18.70	1	4,374	0.02%
2021/05/13	4	18.36	7	18.38	18.80	-3	4,348	-0.07%
2021/05/12	8	19.76	10.5	19.35	19.10	-2.5	4,310	-0.06%
2021/05/11	1	21.60	1	20.70	20.75	0	4,256	0.00%
2021/05/10	8	22.79	4	22.43	22.40	4	4,219	0.09%
2021/05/07	5	21.95	4	22.41	22.50	1	4,195	0.02%
2021/05/06	1	21.45	3	21.35	21.40	-2	4,174	-0.05%
2021/05/05	1	21.40	7.1	21.59	21.10	-6.1	4,152	-0.15%
2021/05/04	22	21.44	31	21.10	20.90	-9	4,132	-0.22%
2021/05/03	25	23.34	13	23.03	22.60	12	4,087	0.29%
2021/04/29	31	25.32	23	25.12	24.85	8	4,015	0.20%
2021/04/28	109.1	25.50	126.3	25.68	26.05	-17.3	3,866	-0.45%	大買/大賣/
2021/04/27	34	22.92	29	22.93	23.70	5	3,400	0.15%
2021/04/26	7	21.59	1.2	21.74	21.70	5.8	3,268	0.18%
2021/04/23	0	0.00	2	21.40	21.50	-2	3,238	-0.06%
2021/04/22	11	21.26	2	21.23	20.95	9	3,217	0.28%
2021/04/21	5	21.30	0	0.00	21.30	5	3,184	0.16%
2021/04/20	1	21.45	12	21.49	21.50	-11	3,172	-0.35%
2021/04/19	14	21.21	2	21.05	21.15	12	3,153	0.38%
2021/04/16	15	21.42	3	21.18	21.25	12	3,120	0.38%
2021/04/15	7	21.46	8.4	21.39	21.20	-1.4	3,098	-0.04%
2021/04/14	10	21.37	8	21.87	21.40	2	3,068	0.07%
2021/04/13	21	22.88	28	22.72	22.25	-7	2,991	-0.23%
2021/04/12	62	22.74	80	22.95	23.35	-18	2,883	-0.62%
2021/04/09	18	21.38	12	21.44	21.25	6	2,740	0.22%
2021/04/08	14	22.08	30.1	21.91	21.85	-16.1	2,681	-0.60%
2021/04/07	61.1	21.93	37	21.98	22.30	24.1	2,618	0.92%
2021/04/06	21.5	20.60	30.1	20.59	20.95	-8.6	2,388	-0.36%
2021/04/01	2	19.15	22	19.24	19.05	-20	2,202	-0.91%
2021/03/31	7	19.00	4	19.00	18.95	3	2,165	0.14%
2021/03/30	59	19.73	21	19.38	19.30	38	2,140	1.78%
2021/03/29	39	18.87	84	19.08	19.40	-45	2,048	-2.20%
2021/03/26	1	18.40	37	18.41	18.40	-36	1,952	-1.84%
2021/03/24	0	18.35	1	18.45	18.45	-1	1,917	-0.05%
2021/03/23	0	0.00	4	18.64	18.25	-4	1,906	-0.21%
2021/03/22	10	18.74	1	18.90	18.65	9	1,889	0.48%
2021/03/19	0	0.00	7	18.66	18.60	-7	1,865	-0.38%
2021/03/18	1	18.35	0	0.00	18.40	1	1,834	0.05%
2021/03/17	3	18.77	2	18.55	18.45	1	1,818	0.06%
2021/03/16	18	18.61	25	18.68	18.60	-7	1,800	-0.39%
2021/03/15	21	18.62	6	18.69	18.60	15	1,767	0.85%
2021/03/12	4	17.91	2	17.85	18.00	2	1,698	0.12%
2021/03/11	1	17.65	16	17.70	17.60	-15	1,684	-0.89%
2021/03/10	34	17.73	2	18.00	17.55	32	1,663	1.92%
2021/03/09	5	17.71	6	17.45	17.50	-1	1,632	-0.06%
2021/03/08	14	17.94	36	17.98	17.70	-22	1,611	-1.36%
2021/03/05	19	18.33	8	18.06	17.95	11	1,581	0.70%
2021/03/04	20	18.06	8	18.56	18.40	12	1,529	0.78%
2021/03/03	6	17.84	11	17.95	17.90	-5	1,444	-0.35%
2021/03/02	155	19.63	128	19.69	18.50	27	1,377	1.96%	大買/大賣/
2021/02/26	119	19.08	117.2	19.14	19.40	1.8	1,134	0.16%	大買/大賣/
2021/02/25	37	18.31	41	18.37	18.50	-4	880	-0.45%
2021/02/24	22.1	16.46	24	16.41	16.85	-1.9	602	-0.32%
2021/02/23	10	15.35	9	15.00	15.35	1	454	0.22%
2021/02/22	9	15.15	3	15.15	15.10	6	444	1.35%
2021/02/19	4	15.11	0	0.00	15.15	4	422	0.95%
2021/02/18	0	15.00	2	14.80	14.95	-2	400	-0.50%
2021/02/17	0	15.15	0	0.00	14.65	0	391	0.00%
2021/02/05	0	0.00	3	14.25	14.25	-3	382	-0.78%
2021/02/04	0	0.00	1	14.30	14.20	-1	382	-0.26%
2021/02/02	1	14.35	0	0.00	14.30	1	383	0.26%
2021/02/01	0	0.00	0	14.30	14.25	0	381	-0.01%
2021/01/27	0	0.00	2	14.80	14.70	-2	367	-0.54%
2021/01/26	2	15.00	1	14.95	14.95	1	357	0.28%
2021/01/25	7	15.03	0	0.00	15.15	7	344	2.03%
2021/01/22	5	14.75	0	0.00	14.85	5	311	1.61%
2021/01/20	7	14.59	0	0.00	14.30	7	285	2.45%
2021/01/11	1	14.40	7	14.40	14.40	-6	235	-2.54%
2021/01/05	0	14.40	0.3	14.40	14.40	-0.3	225	-0.11%
2020/12/31	0	14.30	0.3	14.40	14.35	-0.3	229	-0.13%
2020/12/30	0	0.00	0	14.50	14.40	0	227	-0.01%
2020/12/24	0	0.00	2.1	14.25	14.30	-2.1	219	-0.94%
2020/12/22	0	0.00	1	14.25	14.25	-1	218	-0.46%
2020/12/21	2.6	14.44	0	0.00	14.40	2.6	221	1.19%
2020/12/04	0.2	14.70	0	0.00	14.80	0.2	211	0.07%
2020/12/03	0	0.00	1	14.75	14.80	-1	208	-0.48%
2020/11/27	0	14.40	0	0.00	14.40	0	194	0.00%
2020/11/26	2	14.40	0	0.00	14.40	2	198	1.01%
2020/11/25	2	14.33	0	0.00	14.40	2	199	1.00%
2020/11/16	0	0.00	2	13.75	13.75	-2	242	-0.83%
2020/11/05	0	13.05	0	0.00	13.15	0	269	0.01%
2020/10/29	0	0.00	0	13.00	12.90	0	300	0.00%
2020/10/26	0	0.00	0.1	13.20	13.05	-0.1	304	-0.02%
2020/10/16	1	13.40	0	0.00	13.40	1	328	0.30%
2020/09/22	2	13.48	0	0.00	13.40	2	442	0.45%
2020/09/11	0	0.00	4	13.65	13.60	-4	510	-0.78%
2020/09/08	2	14.00	0	0.00	13.90	2	533	0.37%
2020/09/07	0	13.95	0	0.00	13.95	0	539	0.00%
2020/09/04	2	13.95	0	0.00	14.00	2	546	0.37%
2020/09/03	4	14.05	0	0.00	14.05	4	549	0.73%
2020/08/26	2	15.53	21	15.55	15.55	-19	567	-3.35%
2020/08/25	0	0.00	1	15.55	15.55	-1	561	-0.18%
2020/08/24	4	15.40	0	0.00	15.40	4	558	0.72%
2020/08/20	2	15.00	0	0.00	15.10	2	563	0.35%
2020/08/19	0	0.00	12	15.45	15.45	-12	553	-2.17%
2020/08/17	0	0.00	1	15.40	15.45	-1	552	-0.18%
2020/08/14	1	15.65	0	0.00	15.60	1	542	0.18%
2020/08/12	2	15.45	4	15.55	15.60	-2	541	-0.37%
2020/08/11	6	15.55	27	15.52	15.50	-21	547	-3.84%
2020/08/10	0	0.00	90	15.53	15.60	-90	550	-16.35%
2020/08/07	0	0.00	5	15.57	15.60	-5	559	-0.89%
2020/08/06	4	15.45	2	15.55	15.60	2	556	0.36%
2020/08/04	3	15.20	0	0.00	15.25	3	568	0.53%
2020/08/03	0	0.00	0.4	15.15	15.20	-0.4	572	-0.07%
2020/07/27	0	0.00	3	15.10	15.05	-3	588	-0.51%
2020/07/23	3	15.45	0	0.00	15.45	3	588	0.51%
2020/07/22	0	0.00	3	15.45	15.50	-3	598	-0.50%
2020/07/13	7	15.50	0	0.00	15.60	7	617	1.13%
2020/07/10	0	0.00	1	15.50	15.45	-1	618	-0.16%
2020/07/09	6	15.69	0	0.00	15.70	6	614	0.98%
2020/07/07	7	15.61	0.5	15.65	15.65	6.5	600	1.08%
2020/07/06	1.5	15.87	28	15.76	15.80	-26.5	601	-4.41%
2020/07/03	0	0.00	2	15.65	15.70	-2	595	-0.34%
2020/07/02	5	15.55	0	0.00	15.60	5	590	0.85%
2020/06/29	0	0.00	10	15.30	15.25	-10	599	-1.67%
2020/06/24	0	0.00	6	15.55	15.55	-6	601	-1.00%
2020/06/23	0	0.00	4	15.55	15.55	-4	620	-0.64%
2020/06/22	10	15.62	0	0.00	15.50	10	615	1.63%
2020/06/19	2	15.50	2	15.45	15.50	0	611	0.00%
2020/06/18	4	15.48	4	15.50	15.45	0	608	0.00%
2020/06/17	10	15.25	0	0.00	15.30	10	598	1.67%
2020/06/16	4	15.20	0	0.00	15.20	4	598	0.67%
2020/06/10	3	15.10	0	0.00	15.10	3	616	0.49%
2020/06/09	11	15.20	0	0.00	15.10	11	637	1.73%
2020/06/08	6	15.43	0	0.00	15.30	6	643	0.93%
2020/06/05	3	15.50	0	0.00	15.50	3	631	0.47%
2020/06/04	10	15.30	0	0.00	15.50	10	632	1.58%
2020/06/02	3	15.15	0	0.00	15.15	3	623	0.48%
2020/06/01	0	15.00	0	0.00	15.05	0	621	0.00%
2020/05/27	1	15.10	0	0.00	15.10	1	610	0.16%
2020/05/18	5	15.00	0	0.00	15.05	5	624	0.80%
2020/05/15	0	0.00	7	14.95	15.15	-7	618	-1.13%
2020/05/14	0	0.00	43	15.40	15.00	-43	616	-6.98%
2020/05/13	2	15.55	2	15.55	15.50	0	607	0.00%
2020/05/12	0	0.00	8	15.52	15.70	-8	605	-1.32%
2020/05/11	51	15.34	3	15.23	15.50	48	598	8.02%
2020/05/06	2	15.10	0	0.00	14.95	2	587	0.34%
2020/04/30	8	15.15	10	15.30	15.20	-2	598	-0.33%
2020/04/29	0	0.00	1	15.00	15.10	-1	608	-0.16%
2020/04/17	5	14.70	12	14.82	14.80	-7	614	-1.14%
2020/04/16	1	14.60	2	15.00	14.85	-1	614	-0.16%
2020/04/15	6	14.75	0	0.00	14.75	6	610	0.98%
2020/04/09	1	13.80	0	0.00	13.95	1	603	0.17%
2020/04/07	0	0.00	3	13.70	13.70	-3	591	-0.51%
2020/04/01	2	13.33	0	0.00	13.30	2	585	0.34%
2020/03/31	3.4	13.49	3	13.50	13.35	0.4	587	0.07%
2020/03/30	1	13.05	0	0.00	13.30	1	581	0.17%
2020/03/19	2	9.95	21	9.95	9.95	-19	539	-3.52%
2020/03/18	0	0.00	1	11.30	11.05	-1	526	-0.19%
2020/03/16	2	11.90	2	11.75	11.70	0	523	0.00%
2020/03/12	1	12.80	15	12.90	12.70	-14	513	-2.73%
2020/03/09	1	13.40	0	0.00	13.30	1	503	0.20%
2020/03/03	0	13.80	0	0.00	13.85	0	537	0.00%
2020/02/27	1	13.55	0	0.00	13.50	1	541	0.18%
2020/02/26	0	0.00	21	13.90	13.90	-21	542	-3.87%
2020/02/25	0	0.00	3	13.90	13.85	-3	545	-0.55%
2020/02/24	1	14.05	4	14.05	14.00	-3	564	-0.53%
2020/02/21	0	0.00	20	14.38	14.30	-20	573	-3.49%
2020/02/20	0	0.00	1	14.50	14.50	-1	567	-0.18%
2020/02/18	2	14.30	0	0.00	14.25	2	679	0.29%
2020/02/17	1	14.30	0	0.00	14.30	1	712	0.14%
2020/02/13	0	0.00	2	14.45	14.40	-2	748	-0.27%
2020/02/12	4	14.30	3	14.20	14.25	1	758	0.13%
2020/02/11	3	14.10	0	0.00	14.05	3	784	0.38%
2020/02/07	0	0.00	2	14.30	14.30	-2	813	-0.25%
2020/02/06	6	14.68	0	0.00	14.50	6	828	0.72%
2020/02/05	1	14.25	4	14.28	14.20	-3	844	-0.36%
2020/02/04	0	0.00	2	14.10	14.05	-2	866	-0.23%
2020/02/03	0	13.55	1.1	13.46	13.50	-1.1	869	-0.12%
2020/01/31	23	14.20	9	14.17	14.20	14	863	1.62%
2020/01/30	21	14.42	14	14.69	14.40	7	874	0.80%
2020/01/16	0	0.00	0.1	15.95	15.95	-0.1	964	-0.01%
2020/01/15	2	16.05	0	0.00	16.00	2	1,017	0.20%
2020/01/10	6	15.88	0	0.00	15.95	6	1,377	0.44%
2019/12/30	0.9	16.30	4	16.30	16.40	-3.1	1,507	-0.20%
2019/12/26	0	16.20	0	0.00	16.20	0	1,526	0.00%
2019/12/25	0	16.10	0	0.00	16.10	0	1,533	0.00%
2019/12/19	1	16.40	0	0.00	16.30	1	1,609	0.06%
2019/12/13	3	16.08	1	16.00	15.95	2	1,640	0.12%
2019/12/12	5	16.33	3	16.38	16.10	2	1,637	0.12%
2019/12/11	1	16.45	4.4	16.38	16.30	-3.4	1,651	-0.20%
2019/12/10	6	16.40	2.1	16.35	16.40	3.9	1,668	0.23%
2019/12/09	2	16.55	1	16.55	16.35	1	1,682	0.06%
2019/12/02	4	15.85	43	15.85	15.85	-39	1,865	-2.09%
2019/11/29	1	16.30	0.2	16.20	16.20	0.8	1,873	0.04%
2019/11/28	5	16.25	0	0.00	16.25	5	1,902	0.26%
2019/11/27	0	0.00	1	16.20	16.25	-1	1,923	-0.05%
2019/11/26	0	0.00	13	16.14	16.00	-13	1,964	-0.66%
2019/11/22	0	0.00	10.1	16.15	16.05	-10.1	2,032	-0.50%
2019/11/21	30	15.86	31	15.82	15.85	-1	2,099	-0.05%
2019/11/20	20	16.15	0	0.00	16.05	20	2,140	0.93%
2019/11/19	20	16.35	0	0.00	16.35	20	2,158	0.93%
2019/11/18	21	16.45	0	0.00	16.35	21	2,207	0.95%
2019/11/15	19	16.32	4	16.25	16.40	15	2,219	0.68%
2019/11/14	12	17.53	3	17.67	17.60	9	2,155	0.42%
2019/11/13	9	17.27	40	17.30	17.55	-31	2,149	-1.44%
2019/11/12	1	17.15	0	0.00	17.15	1	2,161	0.05%
2019/11/11	0	0.00	0.1	17.00	17.00	-0.1	2,174	0.00%
2019/11/08	1	17.10	5	17.04	17.15	-4	2,193	-0.18%
2019/11/07	1	16.50	6	16.48	16.60	-5	2,179	-0.23%
2019/11/06	4	16.81	1	16.70	16.80	3	2,176	0.14%
2019/11/05	98	17.01	1	17.15	16.85	97	2,186	4.44%
2019/11/04	18	17.15	7	17.09	17.00	11	2,184	0.50%
2019/11/01	2	16.88	16	17.24	17.25	-14	2,179	-0.64%
2019/10/31	1	16.75	4	16.79	16.75	-3	2,168	-0.14%
2019/10/30	7	16.81	3	16.87	16.75	4	2,162	0.18%
2019/10/29	14	16.87	2	16.83	16.65	12	2,160	0.56%
2019/10/28	18	16.66	1	16.75	16.70	17	2,187	0.78%
2019/10/25	21	16.99	23	17.02	16.95	-2	2,186	-0.09%
2019/10/24	6	17.81	4	17.60	17.45	2	2,192	0.09%
2019/10/23	13.2	17.89	13	17.87	17.70	0.2	2,172	0.01%
2019/10/22	35.1	17.85	26.4	17.81	17.80	8.7	2,203	0.39%
2019/10/21	92	17.18	92.1	17.28	17.90	-0.1	2,085	-0.01%
2019/10/18	3	16.28	1.1	16.20	16.30	1.9	1,888	0.10%
2019/10/17	0	0.00	8.2	16.10	16.10	-8.2	1,882	-0.44%
2019/10/16	2	16.00	2	16.15	16.00	0	1,901	0.00%
2019/10/15	3	16.05	6	16.24	16.20	-3	1,898	-0.16%
2019/10/14	2	15.90	8	15.91	15.95	-6	1,883	-0.32%
2019/10/09	0	0.00	1.1	15.80	15.80	-1.1	1,900	-0.06%
2019/10/08	3	15.95	0	0.00	16.05	3	1,909	0.16%
2019/10/07	16	16.07	21	16.11	16.10	-5	1,907	-0.26%
2019/10/04	3	15.85	0.1	15.65	15.65	2.9	1,907	0.15%
2019/10/03	13	15.27	35	15.55	15.70	-22	1,959	-1.12%
2019/10/02	15	15.39	5	15.39	15.35	10	2,020	0.49%
2019/10/01	14	15.55	2.4	15.50	15.50	11.6	2,078	0.56%
2019/09/27	6	15.75	0.1	15.60	15.60	5.9	2,078	0.29%
2019/09/26	0	0.00	5	15.95	15.95	-5	2,118	-0.24%
2019/09/25	2	15.70	0	0.00	15.70	2	2,144	0.09%
2019/09/24	0	0.00	7	15.81	15.95	-7	2,151	-0.33%
2019/09/23	6	15.50	4	15.50	15.50	2	2,144	0.09%
2019/09/20	3	15.70	2	15.60	15.60	1	2,151	0.05%
2019/09/19	9	15.67	0	15.60	15.60	9	2,145	0.42%
2019/09/18	2	16.00	2	15.90	15.80	0	2,146	0.00%
2019/09/17	2	15.95	1	15.95	16.10	1	2,136	0.05%
2019/09/16	21	15.95	3	15.83	15.80	18	2,144	0.84%
2019/09/12	2	16.30	5	16.16	16.20	-3	2,139	-0.14%
2019/09/11	4	16.39	1	16.50	16.50	3	2,130	0.14%
2019/09/10	2	16.08	1	16.00	16.00	1	2,112	0.05%
2019/09/09	20	16.75	20	16.84	16.30	0	2,085	0.00%
2019/09/06	12	16.66	2	16.70	16.70	10	1,991	0.50%
2019/09/05	6	15.80	4	16.15	16.25	2	1,950	0.10%
2019/09/03	1	15.70	31	15.65	15.55	-30	1,922	-1.56%
2019/09/02	5.2	15.52	3	15.53	15.65	2.2	1,908	0.11%
2019/08/30	2	15.95	14	15.93	15.95	-12	1,886	-0.64%
2019/08/29	30	15.95	3	15.90	15.85	27	1,865	1.45%
2019/08/28	5	15.45	0	0.00	15.60	5	1,828	0.27%
2019/08/27	8.5	15.09	1	14.80	15.10	7.5	1,797	0.42%
2019/08/26	18	16.41	7	16.26	16.10	11	1,793	0.61%
2019/08/23	6	16.43	20	16.32	16.65	-14	1,785	-0.78%
2019/08/22	12	16.20	17	16.14	16.25	-5	1,744	-0.29%
2019/08/21	7	15.82	11	15.83	16.25	-4	1,716	-0.23%
2019/08/20	1	15.55	11	15.64	15.60	-10	1,659	-0.60%
2019/08/19	13	15.39	10	15.44	15.45	3	1,637	0.18%
2019/08/16	16	15.53	1	15.30	15.30	15	1,610	0.93%
2019/08/15	6	14.88	62	15.26	15.60	-56	1,586	-3.53%
2019/08/14	20	15.35	7	15.67	15.20	13	1,546	0.84%
2019/08/13	7	15.15	15	15.36	15.40	-8	1,526	-0.52%
2019/08/12	1	15.10	1	15.00	15.00	0	1,499	0.00%
2019/08/07	6	14.90	9	15.03	14.95	-3	1,496	-0.20%
2019/08/06	12	14.40	16	14.49	14.50	-4	1,492	-0.27%
2019/08/05	17.9	14.86	13	14.96	14.80	4.9	1,495	0.33%
2019/08/02	5	15.00	3	15.10	15.10	2	1,486	0.13%
2019/08/01	3	15.30	0	0.00	15.35	3	1,484	0.20%
2019/07/31	13	15.38	9	15.60	15.45	4	1,491	0.27%
2019/07/30	40	15.32	18	15.22	15.60	22	1,513	1.45%
2019/07/29	18	15.93	25	16.02	15.75	-7	1,465	-0.48%
2019/07/26	10	16.24	8	16.22	16.25	2	1,444	0.14%
2019/07/25	22	15.99	16	15.80	16.15	6	1,408	0.43%
2019/07/24	28	15.78	29	15.71	15.70	-1	1,376	-0.07%
2019/07/23	0	0.00	7	15.30	15.10	-7	1,291	-0.54%
2019/07/22	4	15.08	0	0.00	15.10	4	1,277	0.31%
2019/07/19	1	14.90	1	14.85	14.95	0	1,259	0.00%
2019/07/18	6	14.90	1	15.05	14.70	5	1,247	0.40%
2019/07/17	2	15.10	2	15.10	15.10	0	1,221	0.00%
2019/07/15	3	15.25	0	0.00	15.15	3	1,201	0.25%
2019/07/12	6	15.01	3	15.23	14.90	3	1,174	0.26%
2019/07/11	11	15.03	12	15.22	15.20	-1	1,157	-0.09%
2019/07/10	15	15.06	8	14.94	15.10	7	1,138	0.61%
2019/07/09	23.1	14.71	18	14.69	14.50	5.1	1,090	0.47%
2019/07/08	44	15.35	12	15.70	15.35	32	1,020	3.14%
2019/07/05	8	15.19	48	15.09	15.10	-40	951	-4.20%
2019/07/04	7	14.31	0	0.00	14.45	7	884	0.79%
2019/07/03	34	14.78	12	14.38	14.20	22	871	2.53%
2019/07/02	30	14.54	10	14.39	14.75	20	811	2.47%
2019/06/26	2	13.30	0	0.00	13.30	2	728	0.27%
2019/06/25	0	13.25	0	0.00	13.35	0	729	0.00%
2019/06/24	0	13.10	0	0.00	13.10	0	726	0.00%
2019/06/21	0	0.00	3	13.00	13.05	-3	734	-0.41%
2019/06/17	0	0.00	1	12.80	12.80	-1	781	-0.13%
2019/06/13	3	12.80	10	12.85	12.85	-7	780	-0.90%
2019/06/11	0	0.00	7	12.85	12.85	-7	772	-0.91%
2019/06/10	0	0.00	0	12.50	12.50	0	761	0.00%
2019/06/06	12	12.44	6	12.34	12.25	6	890	0.67%
2019/06/04	3	12.78	0	0.00	12.55	3	905	0.33%
2019/06/03	1	12.75	7	12.90	12.90	-6	910	-0.66%
2019/05/31	10	12.94	4	12.89	13.00	6	901	0.67%
2019/05/30	38	13.05	11	13.08	13.05	27	865	3.12%
2019/05/29	1	12.30	1	12.40	12.30	0	804	0.00%
2019/05/28	1	12.25	0	0.00	12.20	1	777	0.13%
2019/05/24	0	0.00	9	12.18	12.20	-9	768	-1.17%
2019/05/22	0	0.00	4	12.10	12.15	-4	755	-0.53%
2019/05/16	9	12.15	0	0.00	12.00	9	747	1.20%
2019/05/15	3	12.25	3	12.30	12.35	0	740	0.00%
2019/05/14	2	12.35	4	12.30	12.35	-2	733	-0.27%
2019/05/13	6	12.21	8	12.33	12.15	-2	709	-0.28%
2019/05/10	6	12.03	6	12.12	12.00	0	693	0.00%
2019/05/09	3	12.03	2	11.95	11.95	1	693	0.14%
2019/05/08	6	12.13	10	12.14	12.30	-4	679	-0.59%
2019/05/07	9	12.22	11	12.21	12.10	-2	663	-0.30%
2019/05/06	2	11.70	1	11.95	11.70	1	633	0.16%
2019/04/24	0	0.00	0	11.60	11.60	0	610	-0.01%
2019/04/22	0	11.55	0	0.00	11.60	0	604	0.00%
2019/04/16	2	11.85	0	0.00	11.85	2	589	0.34%
2019/04/11	9	11.80	11	11.93	11.85	-2	583	-0.34%
2019/04/10	8	12.00	0	0.00	12.00	8	575	1.39%
2019/04/03	0	0.00	1	12.00	12.20	-1	566	-0.18%
2019/03/29	2	12.00	0	0.00	12.15	2	554	0.36%
2019/03/28	0	0.00	0.5	12.10	12.10	-0.5	550	-0.09%
2019/03/27	0	0.00	20	12.27	12.35	-20	542	-3.69%
2019/03/26	8	12.35	13	12.40	12.20	-5	532	-0.94%
2019/03/25	3	12.45	3	12.27	12.20	0	517	0.00%
2019/03/21	3	12.25	0	0.00	12.15	3	493	0.61%
2019/03/20	36.5	12.36	7.9	12.26	12.30	28.6	499	5.72%
2019/03/18	0	11.60	0	0.00	11.65	0	466	0.00%
2019/03/13	0	11.70	0	0.00	11.75	0	484	0.00%
2019/03/12	4.5	12.05	4	12.30	11.70	0.5	484	0.10%
2019/03/11	2	11.75	10	11.80	11.85	-8	353	-2.27%
2019/03/08	30	11.58	30	11.89	11.55	0	351	0.00%
2019/03/07	10.5	11.36	15	11.41	11.50	-4.5	326	-1.38%
2019/03/06	2	11.15	0	0.00	11.10	2	314	0.64%
2019/03/05	1	11.10	0	0.00	11.10	1	317	0.32%
2019/03/04	0	0.00	5	10.95	10.95	-5	317	-1.57%
2019/02/26	0	0.00	5	10.90	10.95	-5	313	-1.59%
2019/02/25	3	11.00	5	11.05	11.05	-2	315	-0.63%
2019/02/22	8	11.00	0	0.00	10.90	8	315	2.54%
2019/02/20	5	11.05	1	11.05	11.10	4	313	1.27%
2019/02/19	25	11.18	6	11.15	11.05	19	315	6.03%
2019/02/18	28	11.22	15	11.25	11.20	13	313	4.15%
2019/02/14	3	11.00	3	11.20	11.20	0	338	0.00%
2019/02/13	6	10.96	15	11.03	11.00	-9	342	-2.63%
2019/02/12	0	10.80	0	0.00	10.85	0	344	0.00%
2019/02/11	0	10.80	15	10.83	10.85	-15	348	-4.30%
2019/01/30	0	0.00	9	10.68	10.60	-9	358	-2.51%
2019/01/28	4	10.50	5	10.58	10.40	-1	356	-0.28%
2019/01/25	0	10.60	0	0.00	10.50	0	360	0.00%
2019/01/23	5	10.50	0	0.00	10.50	5	368	1.36%
2019/01/22	1	10.55	18	10.54	10.60	-17	371	-4.57%
2019/01/21	0	0.00	6	10.55	10.55	-6	372	-1.61%
2019/01/16	10	10.45	0	0.00	10.45	10	392	2.54%
2019/01/09	12	10.63	7	10.70	10.60	5	406	1.23%
2019/01/04	0	0.00	1	10.30	10.40	-1	450	-0.22%
2019/01/03	2	10.30	0	0.00	10.45	2	460	0.43%
2018/12/25	10	10.48	11	10.54	10.55	-1	480	-0.21%
2018/12/24	0	0.00	5	10.80	10.85	-5	478	-1.04%
2018/12/22	6	10.58	4	10.65	10.70	2	489	0.41%
2018/12/21	21	10.50	0	0.00	10.75	21	493	4.25%
2018/12/20	0	0.00	7.1	10.52	10.50	-7.1	497	-1.43%
2018/12/19	12	10.76	1	10.80	10.75	11	498	2.20%
2018/12/18	1	10.65	0	0.00	10.75	1	507	0.20%
2018/12/14	16	10.92	5	10.95	10.90	11	525	2.09%
2018/12/13	8	11.29	8	11.30	11.15	0	530	0.00%
2018/12/12	8	11.24	0	0.00	11.35	8	544	1.47%
2018/12/11	6	10.90	6	10.95	10.95	0	547	0.00%
2018/12/10	4	10.93	26	10.97	10.85	-22	554	-3.97%
2018/12/07	6	10.37	6	10.45	10.45	0	586	0.00%
2018/12/06	0	0.00	3	10.50	10.40	-3	629	-0.48%
2018/12/05	9	10.58	0	0.00	10.60	9	669	1.34%
2018/12/04	5	10.80	3	10.90	10.85	2	700	0.29%
2018/12/03	3	10.75	1	10.70	10.75	2	721	0.28%
2018/11/30	0	0.00	5	10.55	10.55	-5	732	-0.68%
2018/11/29	0.5	10.50	3	10.45	10.50	-2.5	745	-0.33%
2018/11/16	5	10.23	0	0.00	10.15	5	1,255	0.40%
2018/11/15	0	0.00	4	10.20	10.20	-4	1,261	-0.32%
2018/11/14	0	10.25	0	0.00	10.25	0	1,269	0.00%
2018/11/13	13	10.26	8	10.35	10.25	5	1,307	0.38%
2018/11/12	5	10.75	5	10.85	11.25	0	1,292	0.00%
2018/11/09	0	10.85	0	0.00	10.85	0	1,295	0.00%
2018/11/08	4	10.65	0	0.00	10.55	4	1,315	0.30%
2018/10/31	0	0.00	7	9.19	9.35	-7	1,469	-0.48%
2018/10/30	2	8.79	0	0.00	8.99	2	1,504	0.13%
2018/10/29	0	0.00	4	8.97	9.00	-4	1,560	-0.26%
2018/10/25	0	0.00	2	9.20	9.08	-2	1,594	-0.13%
2018/10/22	4	9.60	4	9.70	9.67	0	1,589	0.00%
2018/10/18	4	9.67	0	0.00	9.61	4	1,586	0.25%
2018/10/17	1	9.90	4	9.82	9.76	-3	1,586	-0.19%
2018/10/12	6	9.32	18	9.50	9.64	-12	1,589	-0.76%
2018/10/08	4	11.70	0	0.00	11.60	4	1,569	0.25%
2018/10/02	3	12.15	0	0.00	12.15	3	1,569	0.19%
2018/10/01	3	12.30	41	12.30	12.30	-38	1,571	-2.42%
2018/09/28	2	12.35	0	0.00	12.15	2	1,570	0.13%
2018/09/27	4	12.35	2	12.35	12.35	2	1,578	0.13%
2018/09/25	6	12.23	5	12.29	12.15	1	1,605	0.06%
2018/09/21	1	12.30	7.5	12.33	12.45	-6.5	1,617	-0.40%
2018/09/20	3	12.15	3	12.13	12.15	0	1,651	0.00%
2018/09/19	41	12.59	39	12.46	12.40	2	1,688	0.12%
2018/09/18	9	12.61	0	0.00	12.45	9	1,764	0.51%
2018/09/17	15	13.17	2	13.30	13.10	13	1,783	0.73%
2018/09/14	2	13.35	7	13.40	13.35	-5	1,801	-0.28%
2018/09/13	17	13.54	24	13.71	13.15	-7	1,789	-0.39%
2018/09/12	20	13.41	16	13.46	13.40	4	1,744	0.23%
2018/09/11	3	13.25	7	13.20	13.70	-4	1,725	-0.23%
2018/09/10	19	12.88	24	12.85	13.00	-5	1,678	-0.30%
2018/09/07	10	12.48	12	12.67	12.70	-2	1,645	-0.12%
2018/09/06	16	12.65	12	12.83	12.60	4	1,629	0.25%
2018/09/05	4	12.96	4	13.00	13.00	0	1,618	0.00%
2018/09/04	25	13.12	25	13.17	13.00	0	1,616	0.00%
2018/09/03	36	13.41	19	13.76	13.05	17	1,593	1.07%
2018/08/31	86	13.52	85.8	13.35	13.75	0.2	1,483	0.01%
2018/08/30	31	12.75	30	12.74	13.00	1	1,353	0.07%
2018/08/29	15	12.20	0	0.00	12.20	15	1,286	1.17%
2018/08/28	31	12.29	10	12.33	12.20	21	1,273	1.65%
2018/08/27	27	11.97	29	12.12	12.50	-2	1,246	-0.16%
2018/08/24	4	11.75	43	11.98	12.00	-39	1,179	-3.31%
2018/08/23	1	11.50	0	0.00	11.60	1	1,155	0.09%
2018/08/22	8	11.79	2	11.85	11.70	6	1,150	0.52%
2018/08/21	6	11.95	5	11.82	11.85	1	1,148	0.09%
2018/08/20	9	11.99	8	11.92	11.95	1	1,142	0.09%
2018/08/17	8	11.69	3	11.55	11.75	5	1,102	0.45%
2018/08/16	4.8	11.63	0	0.00	11.65	4.8	1,090	0.44%
2018/08/15	0	0.00	5	11.90	11.80	-5	1,080	-0.46%
2018/08/14	3	11.25	5	11.51	11.50	-2	1,068	-0.19%
2018/08/13	6	11.39	14	11.22	11.25	-8	1,071	-0.75%
2018/08/10	16	11.62	27	11.61	11.45	-11	1,039	-1.06%
2018/08/09	36	11.87	18	11.81	11.90	18	1,070	1.68%
2018/08/08	15	11.42	5	11.70	11.20	10	1,050	0.95%
2018/08/07	7	11.50	21	11.42	11.35	-14	1,032	-1.36%
2018/08/06	4	11.65	5	11.54	11.20	-1	1,005	-0.10%
2018/08/03	15	11.66	160	11.75	11.75	-145	970	-14.94%	大賣/鉅額交易
2018/08/02	6	10.95	8	10.93	10.80	-2	914	-0.22%
2018/08/01	0	0.00	1	10.40	10.45	-1	873	-0.11%
2018/07/30	10	10.45	0	0.00	10.55	10	897	1.11%
2018/07/24	2	10.15	2	10.30	10.25	0	1,169	0.00%
2018/07/23	0	0.00	11	9.90	10.25	-11	1,166	-0.94%
2018/07/20	5	10.15	3	10.35	10.10	2	1,156	0.17%
2018/07/19	10	10.20	0	0.00	10.15	10	1,156	0.86%
2018/07/18	7	10.52	0	0.00	10.50	7	1,155	0.61%
2018/07/16	13	11.01	1	11.00	10.95	12	1,147	1.05%
2018/07/10	0	0.00	10	10.45	10.40	-10	1,124	-0.89%
2018/07/09	0	0.00	6	10.30	10.25	-6	1,162	-0.52%
2018/07/06	0	0.00	57	10.17	10.30	-57	1,166	-4.89%
2018/07/05	7	10.31	0	0.00	10.10	7	1,157	0.60%
2018/07/04	10	10.43	16	10.57	10.40	-6	1,156	-0.52%
2018/07/03	48	10.65	14	10.54	10.25	34	1,143	2.97%
2018/07/02	33	11.16	36	11.34	10.90	-3	1,124	-0.27%
2018/06/29	75	11.61	30	11.71	11.45	45	1,102	4.08%
2018/06/28	20	11.83	65	11.95	11.60	-45	1,059	-4.25%
2018/06/27	80	11.97	4	11.71	11.70	76	1,007	7.54%
2018/06/26	39	11.08	31	11.22	11.95	8	920	0.87%
2018/06/25	37	11.06	17	10.92	11.20	20	871	2.30%
2018/06/22	23	10.21	0	0.00	10.30	23	834	2.76%
2018/06/21	55	10.56	0	0.00	10.50	55	830	6.63%
2018/06/20	16	10.51	25.1	10.80	10.80	-9.1	822	-1.11%
2018/06/19	2	10.23	0	0.00	10.25	2	797	0.25%
2018/06/15	6	10.31	0	0.00	10.35	6	797	0.75%
2018/06/14	5	10.60	0	0.00	10.45	5	795	0.63%
2018/06/13	10	10.61	0	0.00	10.70	10	789	1.27%
2018/06/12	0	0.00	11	10.60	10.60	-11	775	-1.42%
2018/06/11	4	10.46	5	10.13	10.45	-1	758	-0.13%
2018/06/08	4	9.99	0	0.00	9.96	4	735	0.54%
2018/06/06	5	9.86	0	0.00	9.82	5	726	0.69%
2018/06/04	1	9.90	0	0.00	9.97	1	714	0.14%
2018/06/01	5	9.98	0	0.00	9.95	5	708	0.71%
2018/05/31	0	0.00	6	9.78	9.83	-6	703	-0.85%
2018/05/30	6	9.79	0	0.00	9.82	6	700	0.86%
2018/05/29	14	9.94	0	0.00	10.00	14	689	2.03%
2018/05/28	2	9.80	0	0.00	9.62	2	684	0.29%
2018/05/24	0	0.00	16	9.80	9.80	-16	682	-2.34%
2018/05/22	4	10.10	0	0.00	9.99	4	674	0.59%
2018/05/21	14	10.30	5	10.25	10.20	9	657	1.37%
2018/05/18	8	9.47	0	0.00	9.68	8	633	1.26%
2018/05/17	2	10.00	10	9.75	9.61	-8	622	-1.29%
2018/05/16	10	9.21	0	0.00	9.42	10	560	1.78%
2018/05/15	0	0.00	0.3	8.57	8.57	-0.3	530	-0.06%
2018/05/09	1	8.68	2	8.65	8.70	-1	521	-0.19%
2018/05/04	2	8.42	0	0.00	8.42	2	484	0.41%
2018/05/03	39	8.57	43	8.53	8.40	-4	479	-0.83%
2018/05/02	4	8.35	0	0.00	9.04	4	445	0.90%
2018/04/30	20	8.35	20	8.43	8.22	0	419	0.00%
2018/04/26	0	8.10	0	0.00	8.15	0	204	0.00%
2018/04/19	0	0.00	1	8.31	8.35	-1	205	-0.49%
2018/04/13	15	9.37	15	9.30	8.82	0	203	0.00%
2018/04/11	0	0.00	2	8.25	8.23	-2	155	-1.29%
2018/04/10	0.2	8.22	3	8.39	8.22	-2.8	152	-1.82%
2018/02/01	0	0.00	1	7.00	6.95	-1	141	-0.71%
2018/01/25	0	0.00	3.1	7.04	7.02	-3.1	142	-2.19%
2018/01/24	0	0.00	1	7.03	7.03	-1	143	-0.70%
2018/01/23	0	0.00	4	7.03	7.03	-4	142	-2.81%
2018/01/22	0	0.00	3	7.02	7.03	-3	139	-2.14%
2018/01/15	0	0.00	15	7.01	7.02	-15	147	-10.17%
2018/01/08	0	0.00	16	7.07	7.10	-16	162	-9.82%
2018/01/02	0	0.00	30	6.99	7.06	-30	169	-17.66%