再生-KY (1337)-華南永昌券商分點個股進出

台股 » 個股 » 再生-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

再生-KY

(1337)

可現股當沖

股價
6.98
漲跌
▲0.05
漲幅
+0.72%
成交量
66張
產業
上市塑膠類股
143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

再生-KY (1337)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌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
2024/12/02	0	6.95	0	0.00	6.93	0	464	0.00%
2024/11/20	0	0.00	13	7.00	6.96	-13	461	-2.81%
2024/11/14	1	6.87	0	0.00	6.87	1	469	0.22%
2024/11/08	0	0.00	1	7.14	7.05	-1	474	-0.21%
2024/11/07	3	7.06	2	7.11	7.10	1	476	0.21%
2024/11/04	0.2	7.15	0	0.00	7.07	0.2	516	0.03%
2024/10/30	0	0.00	1	7.07	7.07	-1	542	-0.18%
2024/10/23	1	7.16	0	0.00	7.15	1	571	0.17%
2024/10/07	0.3	7.91	10	7.97	7.91	-9.7	686	-1.42%
2024/10/04	10	8.05	5	7.90	7.91	5	725	0.69%
2024/10/01	0	0.00	0.1	7.78	7.63	-0.1	674	-0.02%
2024/09/30	0.1	7.33	0	0.00	7.46	0.1	630	0.02%
2024/09/27	5	7.15	0	0.00	7.28	5	625	0.80%
2024/09/26	0	7.14	0	0.00	7.15	0	616	0.00%
2024/09/20	0	0.00	1	7.18	7.14	-1	632	-0.16%
2024/09/10	0.3	7.06	0	0.00	7.01	0.3	695	0.04%
2024/09/09	2.1	6.95	2	6.81	7.06	0.1	697	0.01%
2024/09/05	2	6.91	0	0.00	6.89	2	706	0.28%
2024/09/04	2	6.83	0	0.00	6.83	2	722	0.28%
2024/08/26	0.3	7.21	0	7.21	7.15	0.3	782	0.04%
2024/08/15	0.1	7.10	0	0.00	7.07	0.1	831	0.01%
2024/08/08	1	6.73	0	0.00	6.73	1	858	0.12%
2024/08/07	3.1	6.63	0	0.00	6.68	3.1	865	0.36%
2024/08/06	3.1	6.43	0	0.00	6.48	3.1	863	0.36%
2024/08/05	9.2	6.70	0	0.00	6.64	9.2	875	1.05%
2024/07/30	0	0.00	5	7.25	7.39	-5	890	-0.56%
2024/07/18	5	7.93	0	0.00	7.85	5	981	0.51%
2024/07/17	0	0.00	2	8.04	7.93	-2	1,004	-0.20%
2024/07/16	0	0.00	0	8.03	7.86	0	1,000	0.00%
2024/07/15	2.1	8.04	0	8.10	7.95	2.1	998	0.21%
2024/07/12	2	8.02	1	8.07	8.09	1	975	0.10%
2024/07/11	0.1	7.83	0	0.00	7.78	0.1	944	0.01%
2024/07/08	1	7.92	6	8.13	7.80	-5	892	-0.56%
2024/07/05	1	7.55	0	0.00	7.55	1	836	0.12%
2024/07/04	2.1	7.40	0	0.00	7.40	2.1	820	0.26%
2024/07/02	0.2	7.31	0	0.00	7.31	0.2	803	0.02%
2024/07/01	0.3	7.35	0	0.00	7.30	0.3	801	0.04%
2024/06/28	0.1	7.37	0	0.00	7.30	0.1	798	0.01%
2024/06/24	0.2	7.50	0	0.00	7.43	0.2	777	0.03%
2024/06/17	0.1	7.55	0	0.00	7.53	0.1	750	0.01%
2024/06/11	0	7.73	0	0.00	7.61	0	749	0.00%
2024/06/06	0.2	7.50	0	0.00	7.40	0.2	727	0.03%
2024/06/04	0.6	7.67	0	0.00	7.61	0.6	705	0.09%
2024/05/28	1	7.74	0	0.00	7.78	1	692	0.14%
2024/05/27	0	0.00	0.2	7.49	7.50	-0.2	686	-0.03%
2024/05/24	0.2	7.49	0	0.00	7.44	0.2	686	0.03%
2024/05/21	0	0.00	0.4	7.70	7.64	-0.4	714	-0.06%
2024/05/17	0	0.00	0	7.52	7.55	0	717	0.00%
2024/05/15	0.2	7.49	0	0.00	7.40	0.2	732	0.03%
2024/05/14	0	0.00	0.3	7.50	7.50	-0.3	746	-0.03%
2024/05/13	5	7.58	0	0.00	7.61	5	738	0.68%
2024/05/09	0	0.00	7	7.74	7.77	-7	707	-0.99%
2024/05/07	0	0.00	5	7.85	7.81	-5	678	-0.74%
2024/05/06	1	7.79	0	0.00	7.80	1	650	0.15%
2024/05/02	0	0.00	0	7.79	7.78	0	634	0.00%
2024/04/26	1	7.69	0	0.00	7.70	1	547	0.18%
2024/04/24	0.5	7.66	0	0.00	7.62	0.5	513	0.10%
2024/04/23	0	0.00	40	7.35	7.60	-40	495	-8.07%
2024/04/19	0.1	7.17	0	0.00	7.12	0.1	459	0.03%
2024/04/18	0	0.00	0.4	7.19	7.24	-0.4	451	-0.08%
2024/04/16	20.1	7.11	0	0.00	7.13	20.1	451	4.46%
2024/04/15	0	7.28	0	0.00	7.22	0	438	0.00%
2024/04/12	0	0.00	0	7.32	7.31	0	441	0.00%
2024/04/11	0	7.36	0	0.00	7.31	0	442	0.00%
2024/04/10	0	7.35	0	0.00	7.28	0	444	0.00%
2024/04/09	0.3	7.19	0	0.00	7.17	0.3	445	0.07%
2024/04/01	0	7.17	0	0.00	7.15	0	472	0.00%
2024/03/29	0	0.00	2	7.15	7.14	-2	515	-0.39%
2024/03/28	0	7.21	0	0.00	7.15	0	629	0.00%
2024/03/25	0	7.15	0	7.16	7.13	0	617	0.00%
2024/03/21	0	7.16	0	0.00	7.11	0	617	0.00%
2024/03/20	0.2	7.15	0	0.00	7.08	0.2	616	0.03%
2024/03/18	0.5	7.14	0	0.00	7.20	0.5	615	0.08%
2024/03/15	0.2	7.13	0	0.00	7.10	0.2	612	0.03%
2024/03/12	0.2	7.54	0	0.00	7.54	0.2	584	0.03%
2024/03/11	0.2	7.55	0	0.00	7.52	0.2	581	0.03%
2024/03/06	0	7.82	0	0.00	7.63	0	566	0.00%
2024/03/01	0	7.80	0	0.00	7.76	0	545	0.01%
2024/02/29	0.1	7.79	0	0.00	7.76	0.1	544	0.02%
2024/02/27	0.1	7.72	0	0.00	7.68	0.1	538	0.02%
2024/02/26	0.3	7.92	0	0.00	7.80	0.3	537	0.05%
2024/02/23	5	7.98	0	0.00	7.89	5	533	0.94%
2024/02/22	0	8.05	0	0.00	7.98	0	522	0.00%
2024/02/21	0.2	7.96	0	0.00	8.00	0.2	498	0.04%
2024/02/20	1.2	7.84	0.4	7.85	7.81	0.7	479	0.16%
2024/02/19	3.3	7.64	5	7.62	7.81	-1.7	473	-0.36%
2024/02/15	3	7.42	0	0.00	7.42	3	454	0.66%
2024/01/31	0.2	7.23	20	7.21	7.17	-19.9	430	-4.61%
2024/01/30	0.2	7.34	0.2	7.41	7.28	-0.1	426	-0.01%
2024/01/29	0.2	7.43	0	0.00	7.39	0.2	427	0.05%
2024/01/25	0.1	7.30	0	0.00	7.27	0.1	426	0.02%
2024/01/11	0	0.00	11	7.46	7.48	-11	420	-2.62%
2024/01/09	0.3	7.50	0	0.00	7.41	0.3	417	0.07%
2024/01/08	0.1	7.51	0.6	7.63	7.45	-0.5	423	-0.12%
2024/01/05	2.3	7.56	0	0.00	7.54	2.3	419	0.54%
2024/01/04	1	7.57	0	0.00	7.43	1	420	0.24%
2024/01/02	0	0.00	0.3	7.71	7.62	-0.3	409	-0.07%
2023/12/27	2	7.64	0	0.00	7.69	2	390	0.51%
2023/12/26	0.4	7.64	2	7.73	7.58	-1.6	383	-0.42%
2023/12/25	27	7.62	11	7.81	7.78	16	340	4.69%
2023/12/21	0.2	7.19	0	7.19	7.15	0.2	228	0.09%
2023/12/20	0.1	7.18	0	0.00	7.15	0.1	227	0.02%
2023/12/18	3.3	7.19	6	7.17	7.16	-2.7	230	-1.17%
2023/12/15	3	7.16	0	7.21	7.17	3	229	1.30%
2023/12/13	0.1	7.19	0	0.00	7.15	0.1	228	0.04%
2023/12/06	0.1	7.24	0	0.00	7.19	0.1	242	0.04%
2023/12/05	6	7.17	0	0.00	7.17	6	244	2.46%
2023/12/04	0.3	7.19	0	0.00	7.18	0.3	247	0.12%
2023/12/01	0.3	7.20	0	0.00	7.15	0.3	246	0.11%
2023/11/30	0	7.19	0	7.18	7.15	0	247	0.02%
2023/11/29	0	0.00	5	7.15	7.15	-5	251	-1.99%
2023/11/28	5	7.16	0	0.00	7.15	5	255	1.96%
2023/11/22	1.4	7.22	0	0.00	7.21	1.4	259	0.54%
2023/11/21	0.5	7.20	0	0.00	7.17	0.5	257	0.17%
2023/11/20	0	7.13	0	0.00	7.14	0	257	0.00%
2023/11/17	0	0.00	2	7.11	7.09	-2	264	-0.76%
2023/11/15	0	0.00	0.3	7.11	7.07	-0.3	267	-0.13%
2023/11/14	0.1	7.07	0.8	7.07	7.04	-0.7	265	-0.25%
2023/11/13	0.1	7.06	0	0.00	7.04	0.1	270	0.04%
2023/11/10	2	7.06	2.6	7.03	7.05	-0.6	271	-0.21%
2023/11/09	0	0.00	0.3	7.07	7.02	-0.3	279	-0.12%
2023/11/08	0	0.00	45	7.01	7.01	-45	284	-15.80%
2023/11/07	0.1	7.06	0.3	7.07	7.04	-0.2	290	-0.07%
2023/10/26	0.2	7.09	0	0.00	7.03	0.2	354	0.06%
2023/10/24	5	7.04	0	0.00	7.04	5	365	1.37%
2023/10/20	0.6	7.05	0	0.00	7.01	0.6	386	0.14%
2023/10/18	0.1	7.07	0	0.00	7.04	0.1	421	0.02%
2023/10/16	0.1	7.09	0	0.00	7.04	0.1	440	0.02%
2023/10/04	0.1	7.19	0	0.00	7.13	0.1	613	0.01%
2023/10/02	0.3	7.17	0	0.00	7.12	0.3	697	0.04%
2023/09/22	5	7.27	0	0.00	7.29	5	806	0.62%
2023/09/21	0	0.00	2	7.33	7.35	-2	835	-0.24%
2023/09/19	5	7.42	0	0.00	7.39	5	919	0.54%
2023/09/15	0	0.00	2	7.52	7.51	-2	1,079	-0.19%
2023/09/11	0	0.00	4	7.60	7.49	-4	1,252	-0.32%
2023/09/08	1	7.43	0	0.00	7.40	1	1,251	0.08%
2023/09/06	2	7.40	0	0.00	7.37	2	1,278	0.16%
2023/09/05	3	7.50	0	0.00	7.48	3	1,305	0.23%
2023/09/04	0	7.64	0	0.00	7.53	0	1,314	0.00%
2023/08/31	0.1	7.41	0	0.00	7.42	0.1	1,329	0.01%
2023/08/25	0	0.00	1	7.31	7.31	-1	1,379	-0.07%
2023/08/22	0	0.00	1	7.25	7.23	-1	1,437	-0.07%
2023/08/16	1	7.42	0	0.00	7.35	1	1,607	0.06%
2023/08/14	0	0.00	0.3	7.45	7.40	-0.3	1,663	-0.02%
2023/08/11	0.2	7.70	0	0.00	7.54	0.2	1,734	0.01%
2023/08/09	0.4	7.74	4	7.67	7.67	-3.6	1,956	-0.18%
2023/08/08	4.1	7.85	0	0.00	7.80	4.1	1,969	0.21%
2023/08/07	0.1	7.97	0	0.00	7.96	0.1	2,065	0.00%
2023/08/02	0.2	7.97	0	0.00	7.92	0.2	2,239	0.01%
2023/07/31	0.1	8.01	2	7.99	7.99	-1.9	2,237	-0.08%
2023/07/25	0.1	8.04	0	0.00	8.01	0.1	2,223	0.00%
2023/07/24	5.1	8.10	0	0.00	8.03	5.1	2,216	0.23%
2023/07/20	2	8.25	0	0.00	8.26	2	2,184	0.09%
2023/07/19	0.1	8.15	0	0.00	8.12	0.1	2,176	0.00%
2023/07/18	0.1	8.24	0	0.00	8.15	0.1	2,167	0.00%
2023/07/17	0	0.00	0	8.40	8.37	0	2,141	0.00%
2023/07/14	0.1	8.45	0	0.00	8.28	0.1	2,122	0.00%
2023/07/13	3	8.87	1	8.84	8.55	2	2,104	0.10%
2023/07/12	0.3	9.07	0	0.00	8.81	0.3	2,090	0.01%
2023/07/11	0.4	9.32	5	9.27	9.22	-4.6	2,057	-0.22%
2023/07/10	25.4	9.39	0	0.00	9.37	25.4	2,031	1.25%
2023/07/07	3.1	8.80	2	8.90	8.98	1.1	1,971	0.06%
2023/07/06	2.3	9.02	3	8.96	8.98	-0.7	1,948	-0.04%
2023/07/05	0	0.00	12	9.03	9.05	-12	1,934	-0.62%
2023/07/04	1	9.22	0	0.00	9.07	1	1,913	0.05%
2023/07/03	0	0.00	0	9.13	9.26	0	1,890	0.00%
2023/06/30	0	0.00	5	9.18	9.19	-5	1,853	-0.27%
2023/06/29	1	9.15	5	9.21	9.16	-4	1,829	-0.22%
2023/06/28	0	0.00	3	9.25	9.15	-3	1,796	-0.17%
2023/06/27	0	0.00	1	9.20	8.98	-1	1,742	-0.06%
2023/06/26	9	9.19	6	9.23	9.03	3	1,711	0.18%
2023/06/21	1.4	8.78	0.2	9.05	9.01	1.3	1,634	0.08%
2023/06/20	26	8.99	0	0.00	8.96	26	1,547	1.68%
2023/06/15	0.4	8.15	0	0.00	8.24	0.4	1,390	0.03%
2023/06/14	0.3	8.33	0	0.00	8.19	0.3	1,367	0.02%
2023/06/13	0.1	8.40	0	0.00	8.30	0.1	1,366	0.01%
2023/06/12	0.2	8.48	0	0.00	8.44	0.2	1,351	0.01%
2023/06/09	2.3	8.37	0	0.00	8.41	2.3	1,334	0.17%
2023/06/08	2	8.17	0	0.00	8.24	2	1,308	0.15%
2023/06/07	1	8.24	0	0.00	8.22	1	1,302	0.08%
2023/06/05	0.5	8.33	0	0.00	8.27	0.5	1,289	0.04%
2023/06/02	3.3	8.02	0	0.00	8.00	3.3	1,273	0.26%
2023/06/01	6	8.08	0	0.00	8.10	6	1,253	0.48%
2023/05/25	0	0.00	2.2	8.16	8.10	-2.2	1,181	-0.18%
2023/05/24	0	0.00	2	8.42	8.43	-2	1,133	-0.18%
2023/05/23	3	8.81	0.2	8.68	8.68	2.8	1,103	0.25%
2023/05/22	3	8.55	0	0.00	8.58	3	1,034	0.29%
2023/05/19	0	0.00	25	8.49	8.42	-25	1,001	-2.50%
2023/05/18	0	0.00	1	8.48	8.41	-1	966	-0.10%
2023/05/17	3	8.51	45	8.49	8.41	-42	937	-4.48%
2023/05/16	63.1	8.57	23	8.71	8.45	40.1	863	4.65%
2023/05/15	8	8.14	13.9	8.36	8.40	-5.9	718	-0.81%
2023/05/12	46	8.04	77.1	7.99	7.73	-31.1	633	-4.90%
2023/05/11	46	8.04	77.1	7.99	7.60	-31.1	615	-5.05%
2023/05/10	56.9	8.03	13.4	8.03	8.08	43.5	513	8.48%
2023/05/08	0	0.00	0.4	7.35	7.31	-0.4	368	-0.10%
2023/05/03	0.1	7.20	0	7.22	7.19	0.1	345	0.03%
2023/05/02	0	0.00	0	7.22	7.18	0	346	0.00%
2023/04/28	0	0.00	0	7.15	7.15	0	352	0.00%
2023/04/27	0.1	7.12	0	0.00	7.09	0.1	351	0.03%
2023/04/24	0.1	7.17	0	0.00	7.17	0.1	350	0.03%
2023/04/21	0	0.00	5	7.09	7.06	-5	353	-1.41%
2023/04/20	0.2	7.19	0	0.00	7.13	0.2	354	0.05%
2023/04/19	0.3	7.23	0	0.00	7.16	0.3	355	0.09%
2023/04/18	0.1	7.38	0.2	7.38	7.28	-0.1	349	-0.02%
2023/04/14	5	7.02	0	0.00	7.01	5	320	1.56%
2023/04/13	0	0.00	0	7.05	7.01	0	317	0.00%
2023/04/11	0	7.05	0	0.00	7.00	0	313	0.00%
2023/04/10	0.1	6.98	0	0.00	6.99	0.1	317	0.03%
2023/03/31	0	7.02	0	0.00	6.98	0	338	0.00%
2023/03/30	0.1	7.01	0	0.00	6.98	0.1	343	0.03%
2023/03/29	0.1	6.99	0	0.00	6.96	0.1	344	0.03%
2023/03/27	0.1	6.97	0	0.00	6.94	0.1	359	0.03%
2023/03/24	0.4	7.05	0	0.00	6.98	0.4	360	0.11%
2023/03/23	0	7.03	0	0.00	6.99	0	366	0.00%
2023/03/22	0.2	7.06	0	0.00	7.03	0.2	381	0.05%
2023/03/20	0.2	7.00	0	0.00	6.97	0.2	397	0.05%
2023/03/17	0.3	7.01	0	0.00	6.97	0.3	406	0.07%
2023/03/16	0.3	6.98	3	6.98	6.90	-2.7	408	-0.67%
2023/03/15	0.1	7.05	0	0.00	7.03	0.1	407	0.02%
2023/03/14	0.1	7.08	0	0.00	7.04	0.1	415	0.03%
2023/03/10	0.2	7.26	0	0.00	7.15	0.2	455	0.04%
2023/03/09	0.4	7.33	1.1	7.26	7.26	-0.7	456	-0.15%
2023/03/08	0.1	7.25	0	0.00	7.20	0.1	459	0.02%
2023/03/07	0.1	7.26	0	0.00	7.20	0.1	463	0.02%
2023/03/06	0.1	7.26	0	0.00	7.22	0.1	466	0.02%
2023/03/03	0.2	7.20	0	0.00	7.15	0.2	469	0.04%
2023/03/02	0.2	7.18	0	0.00	7.16	0.2	472	0.03%
2023/02/24	0.1	7.26	0	0.00	7.20	0.1	480	0.02%
2023/02/22	0	7.16	0	0.00	7.18	0	495	0.00%
2023/02/21	0.1	7.19	0	0.00	7.15	0.1	579	0.02%
2023/02/16	0	7.18	0	0.00	7.09	0	615	0.00%
2023/02/15	0.2	7.10	0	0.00	7.06	0.2	627	0.03%
2023/02/14	0	7.14	0	0.00	7.08	0	637	0.00%
2023/02/13	0	7.13	0	0.00	7.13	0	646	0.00%
2023/02/09	0	0.00	0	7.23	7.21	0	697	0.00%
2023/02/08	0.2	7.24	0	0.00	7.18	0.2	703	0.03%
2023/02/07	2.2	7.29	1	7.30	7.24	1.2	708	0.17%
2023/02/03	0.1	7.16	0	0.00	7.13	0.1	701	0.01%
2023/02/02	1	7.11	0	0.00	7.15	1	713	0.14%
2023/02/01	0	7.15	0	0.00	7.11	0	720	0.00%
2023/01/30	0.1	7.08	0	0.00	7.08	0.1	743	0.01%
2023/01/16	0	7.02	0	0.00	6.98	0	790	0.00%
2022/12/29	0.2	7.09	0	0.00	7.01	0.2	1,039	0.02%
2022/12/28	0.1	7.14	0.1	7.10	7.07	-0.1	1,064	-0.01%
2022/12/23	1	6.88	0	0.00	6.90	1	1,074	0.10%
2022/12/20	0.1	6.90	0	0.00	6.86	0.1	1,108	0.01%
2022/12/13	0.1	7.10	0	0.00	7.04	0.1	1,260	0.00%
2022/12/08	0.1	6.97	0	0.00	6.99	0.1	1,363	0.01%
2022/12/07	0.3	6.99	0	0.00	7.00	0.3	1,381	0.02%
2022/12/06	0.1	7.07	0	0.00	7.03	0.1	1,387	0.01%
2022/12/05	0.3	7.13	0	0.00	7.06	0.3	1,497	0.02%
2022/12/02	0	0.00	0.2	7.18	7.21	-0.2	1,475	-0.01%
2022/11/24	0.4	7.00	0	0.00	7.00	0.4	1,446	0.03%
2022/11/21	0.1	6.95	0.2	6.95	6.91	-0.1	1,446	-0.01%
2022/11/18	0.2	7.04	0	0.00	6.96	0.2	1,446	0.01%
2022/11/17	0	0.00	0.2	7.26	7.13	-0.2	1,431	-0.01%
2022/11/16	0.1	6.90	0.1	6.87	6.81	0	1,354	0.00%
2022/11/11	0.2	7.14	0	0.00	7.09	0.2	1,312	0.02%
2022/11/10	0.1	7.12	0	0.00	7.09	0.1	1,298	0.01%
2022/11/08	1	7.38	0	0.00	7.38	1	1,279	0.08%
2022/11/04	0	0.00	1	7.08	7.10	-1	1,223	-0.08%
2022/11/03	0.1	7.15	0	0.00	7.11	0.1	1,214	0.01%
2022/11/02	0.1	7.25	0	0.00	7.25	0.1	1,202	0.01%
2022/10/31	0.2	7.12	0	0.00	7.19	0.2	1,170	0.02%
2022/10/28	0.3	7.08	0	0.00	7.05	0.3	1,155	0.03%
2022/10/25	3.1	7.63	3	7.42	7.15	0.1	1,111	0.00%
2022/10/18	0.1	7.80	0	0.00	7.72	0.1	982	0.01%
2022/10/13	0	0.00	5	7.44	7.25	-5	936	-0.53%
2022/10/12	0	0.00	10	7.55	7.55	-10	918	-1.09%
2022/10/11	12	7.56	2	7.47	7.54	10	905	1.10%
2022/10/06	5	8.23	1	7.99	8.02	4	859	0.47%
2022/09/30	0	0.00	2	7.32	7.28	-2	736	-0.27%
2022/09/29	0	0.00	1	7.29	7.30	-1	733	-0.14%
2022/09/28	0	0.00	17	7.14	7.08	-17	725	-2.34%
2022/09/27	10	7.21	10	7.10	7.31	0	713	0.00%
2022/09/26	11.1	7.33	6	7.19	7.18	5.1	699	0.73%
2022/09/23	10	7.61	62	7.42	7.32	-52	681	-7.63%
2022/09/21	24	8.01	4	8.05	8.07	20	601	3.32%
2022/09/20	1	7.86	2	7.90	7.84	-1	549	-0.18%
2022/09/19	10.3	7.77	20.3	7.70	7.67	-10	513	-1.95%
2022/09/16	54.1	7.54	10	7.45	7.50	44.1	475	9.27%
2022/09/15	26	7.26	29	7.45	7.45	-3	453	-0.66%
2022/09/14	1.1	7.09	0	0.00	7.10	1.1	392	0.27%
2022/09/13	7.1	7.03	4	6.98	6.86	3.1	374	0.83%
2022/09/12	6	7.10	1	7.15	7.11	5	361	1.38%
2022/09/08	10	6.63	0	0.00	6.62	10	245	4.07%
2022/09/05	1	6.67	0	0.00	6.61	1	262	0.38%
2022/09/02	1	6.77	0	0.00	6.70	1	262	0.38%
2022/08/31	0.1	6.75	0	0.00	6.76	0.1	258	0.04%
2022/08/30	0.1	6.72	0.4	6.72	6.77	-0.3	255	-0.12%
2022/08/29	0.1	6.60	4.3	6.57	6.66	-4.2	253	-1.65%
2022/08/25	0.1	6.57	0.2	6.53	6.53	-0.1	243	-0.04%
2022/08/23	8	6.36	0	0.00	6.35	8	241	3.32%
2022/08/19	0.1	6.25	0	0.00	6.24	0.1	238	0.03%
2022/08/15	0.2	6.24	0	0.00	6.22	0.2	336	0.04%
2022/08/12	0	0.00	1	6.18	6.21	-1	380	-0.26%
2022/08/11	0.1	6.20	0	0.00	6.15	0.1	377	0.03%
2022/08/10	0.1	6.18	0	0.00	6.15	0.1	377	0.03%
2022/08/09	0.1	6.12	0	0.00	6.09	0.1	376	0.03%
2022/08/08	0.1	6.12	0	0.00	6.10	0.1	377	0.03%
2022/08/04	0.1	6.05	0	0.00	6.08	0.1	383	0.02%
2022/08/02	1.1	6.10	0	0.00	6.10	1.1	389	0.28%
2022/08/01	0.3	6.19	0	0.00	6.14	0.3	397	0.08%
2022/07/29	0.1	6.15	0	0.00	6.11	0.1	398	0.01%
2022/07/28	1	6.14	0	0.00	6.12	1	398	0.25%
2022/07/21	0	6.12	0	0.00	6.09	0	404	0.01%
2022/07/20	0.5	6.14	0	0.00	6.04	0.5	407	0.11%
2022/07/14	0.7	6.08	0	0.00	6.06	0.7	407	0.16%
2022/07/12	2.1	5.93	0	0.00	5.91	2.1	409	0.51%
2022/07/11	0.1	6.07	0	0.00	6.02	0.1	405	0.02%
2022/07/08	1	6.07	0	0.00	6.05	1	406	0.25%
2022/07/07	0.1	6.17	0	0.00	6.05	0.1	406	0.02%
2022/07/06	0.1	6.14	0	0.00	6.07	0.1	402	0.02%
2022/07/05	0	6.23	0	0.00	6.19	0	406	0.00%
2022/07/01	1.1	6.12	0	6.24	6.11	1.1	404	0.27%
2022/06/30	1.1	6.21	0	0.00	6.22	1.1	405	0.27%
2022/06/27	0.2	6.50	0	0.00	6.39	0.2	410	0.04%
2022/06/22	1.2	6.32	0	0.00	6.30	1.2	405	0.30%
2022/06/20	1.2	6.32	0	0.00	6.28	1.2	406	0.30%
2022/06/17	1.1	6.44	0	0.00	6.43	1.1	406	0.27%
2022/06/16	1.2	6.53	0	0.00	6.51	1.2	405	0.28%
2022/06/15	1	6.64	0	0.00	6.64	1	400	0.25%
2022/06/14	2	6.51	0	0.00	6.54	2	396	0.50%
2022/06/13	0.1	6.75	0	0.00	6.66	0.1	387	0.03%
2022/06/09	0.1	6.87	0	0.00	6.87	0.1	379	0.02%
2022/06/08	0	0.00	1.1	6.78	6.77	-1.1	374	-0.29%
2022/06/06	0.1	6.88	2	6.84	6.84	-1.9	375	-0.50%
2022/05/31	0	0.00	1	6.87	6.87	-1	380	-0.26%
2022/05/24	1	6.88	0	0.00	6.79	1	364	0.28%
2022/05/23	1	7.16	1.1	7.02	7.00	-0.1	345	-0.02%
2022/05/19	0.1	6.13	0	0.00	6.10	0.1	243	0.04%
2022/05/18	2	6.15	0	0.00	6.13	2	245	0.82%
2022/05/17	0.2	6.12	0	0.00	6.10	0.2	246	0.06%
2022/05/13	0.1	6.03	0	0.00	6.06	0.1	245	0.04%
2022/05/12	1	6.00	2	5.94	5.95	-1	245	-0.39%
2022/05/10	0.3	6.08	0	0.00	6.07	0.3	242	0.12%
2022/05/09	2.3	6.27	0	0.00	6.12	2.3	239	0.96%
2022/05/06	0.1	6.46	0	0.00	6.41	0.1	231	0.02%
2022/05/04	1	6.45	0	0.00	6.44	1	235	0.43%
2022/05/03	0	6.53	0	0.00	6.48	0	242	0.01%
2022/04/29	0.3	6.54	0	0.00	6.50	0.3	246	0.12%
2022/04/28	0.2	6.51	0	0.00	6.50	0.2	253	0.08%
2022/04/27	1.3	6.50	0	0.00	6.49	1.3	253	0.51%
2022/04/26	1	6.60	0	0.00	6.59	1	248	0.40%
2022/04/25	1.1	6.60	8	6.62	6.61	-7	249	-2.79%
2022/04/22	1	6.70	0	0.00	6.70	1	250	0.40%
2022/04/21	0.2	6.73	0	0.00	6.71	0.2	257	0.07%
2022/04/18	0.1	6.70	0	0.00	6.64	0.1	273	0.02%
2022/04/14	0	0.00	0	6.88	6.83	0	285	0.00%
2022/04/13	0	6.87	0	0.00	6.89	0	286	0.00%
2022/04/12	0	6.91	0	0.00	6.85	0	288	0.00%
2022/04/11	0.2	6.98	0	0.00	6.85	0.2	293	0.05%
2022/04/07	0.1	6.81	0	0.00	6.74	0.1	296	0.03%
2022/03/30	1	6.86	0	0.00	6.83	1	301	0.33%
2022/03/29	0.3	6.90	0	0.00	6.86	0.3	301	0.08%
2022/03/25	0	0.00	20	6.87	6.85	-20	308	-6.48%
2022/03/18	0.2	6.81	0	0.00	6.76	0.2	305	0.05%
2022/03/17	0.1	6.80	0	0.00	6.75	0.1	308	0.03%
2022/03/16	0.1	6.75	0	0.00	6.70	0.1	309	0.03%
2022/03/11	0.2	6.74	0	0.00	6.65	0.2	317	0.05%
2022/03/10	1	6.73	0	0.00	6.71	1	317	0.32%
2022/03/09	0.2	6.71	0	0.00	6.70	0.2	317	0.07%
2022/03/08	1.2	6.63	0	6.74	6.57	1.1	318	0.36%
2022/03/07	0.4	6.80	0	6.84	6.74	0.4	318	0.13%
2022/03/04	2	6.83	0	0.00	6.84	2	317	0.63%
2022/03/03	0.1	6.93	0	0.00	6.90	0.1	324	0.03%
2022/03/02	0.1	6.95	0	0.00	6.89	0.1	341	0.01%
2022/02/24	0.4	6.93	0	0.00	6.86	0.4	352	0.11%
2022/02/23	0.2	7.00	0	0.00	6.97	0.2	354	0.06%
2022/02/22	10.1	7.00	1	7.00	6.97	9.1	358	2.54%
2022/02/18	0	7.06	0	0.00	7.05	0	366	0.01%
2022/02/17	1.3	7.03	0	0.00	7.00	1.3	367	0.35%
2022/02/16	0.2	7.08	0	0.00	7.05	0.2	372	0.05%
2022/02/15	0.1	7.05	0	0.00	7.01	0.1	375	0.03%
2022/02/14	0.6	7.06	0	0.00	7.01	0.6	380	0.16%
2022/02/11	0.1	7.10	5	7.04	7.08	-4.9	396	-1.24%
2022/02/10	0	0.00	0	7.10	7.04	0	403	0.00%
2022/02/09	0.2	7.11	0	0.00	7.08	0.2	405	0.04%
2022/02/08	0	0.00	0	7.06	7.08	0	410	0.00%
2022/01/26	0.2	6.98	0	0.00	6.94	0.2	417	0.04%
2022/01/25	6.4	6.87	0	0.00	6.81	6.4	426	1.49%
2022/01/24	1.1	6.92	0	0.00	6.97	1.1	424	0.26%
2022/01/21	3.2	7.00	0	0.00	7.00	3.2	427	0.75%
2022/01/20	0.2	7.11	0	0.00	7.06	0.2	424	0.04%
2022/01/19	0.1	7.10	0	0.00	7.06	0.1	432	0.01%
2022/01/17	0.2	7.09	0	0.00	7.07	0.2	447	0.04%
2022/01/13	0.1	7.25	0	0.00	7.16	0.1	448	0.02%
2022/01/12	0.2	7.23	0	0.00	7.20	0.2	460	0.04%
2022/01/11	0.1	7.33	0	0.00	7.23	0.1	676	0.01%
2022/01/10	11.3	7.34	0	0.00	7.34	11.3	683	1.65%
2022/01/07	1	7.44	0	0.00	7.32	1	684	0.15%
2022/01/06	1	7.30	4	7.30	7.27	-3	674	-0.44%
2022/01/05	0.1	7.32	0	0.00	7.29	0.1	676	0.01%
2022/01/04	0.1	7.30	0	7.31	7.31	0	679	0.01%
2021/12/30	1.6	7.33	0	0.00	7.30	1.6	681	0.23%
2021/12/29	0	0.00	1	7.32	7.33	-1	680	-0.15%
2021/12/28	1.3	7.28	0	0.00	7.27	1.3	684	0.19%
2021/12/27	0.8	7.29	0	0.00	7.28	0.8	687	0.12%
2021/12/21	0.1	7.19	0	0.00	7.13	0.1	715	0.01%
2021/12/20	0.2	7.17	0	0.00	7.13	0.2	732	0.02%
2021/12/17	0.2	7.19	0	0.00	7.13	0.2	744	0.03%
2021/12/16	0.1	7.20	0	0.00	7.16	0.1	750	0.01%
2021/12/14	0.4	7.17	0	0.00	7.12	0.4	902	0.04%
2021/12/13	1	7.19	0	0.00	7.16	1	908	0.11%
2021/12/09	0	7.21	0	0.00	7.19	0	909	0.01%
2021/12/08	2	7.18	0	0.00	7.18	2	910	0.22%
2021/12/07	0.1	7.18	0	0.00	7.12	0.1	908	0.01%
2021/12/06	0.1	7.18	0	0.00	7.14	0.1	907	0.01%
2021/12/03	0.2	7.13	0	0.00	7.12	0.2	914	0.02%
2021/12/02	1.1	7.13	0	0.00	7.08	1.1	915	0.11%
2021/11/30	1.1	7.04	0	0.00	7.05	1.1	917	0.12%
2021/11/29	1.1	7.04	0	0.00	7.03	1.1	920	0.12%
2021/11/26	0.3	7.24	2	7.13	7.12	-1.7	910	-0.18%
2021/11/25	0.2	7.30	0	0.00	7.25	0.2	897	0.02%
2021/11/24	0.3	7.33	0	0.00	7.29	0.3	896	0.03%
2021/11/23	2	7.31	0	0.00	7.27	2	899	0.22%
2021/11/22	0.3	7.31	0	0.00	7.26	0.3	897	0.03%
2021/11/19	0.5	7.34	0	0.00	7.31	0.5	896	0.06%
2021/11/18	0.1	7.28	0	0.00	7.30	0.1	895	0.01%
2021/11/17	1.8	7.29	0	0.00	7.26	1.8	891	0.20%
2021/11/16	0.1	7.32	0	0.00	7.28	0.1	894	0.01%
2021/11/15	0.1	7.33	0	0.00	7.27	0.1	910	0.01%
2021/11/12	1.1	7.36	0	0.00	7.39	1.1	912	0.12%
2021/11/09	0	7.33	0	0.00	7.25	0	917	0.00%
2021/11/08	0.3	7.32	0	0.00	7.26	0.3	918	0.03%
2021/11/05	0.1	7.33	0	0.00	7.28	0.1	928	0.01%
2021/11/04	1	7.44	1	7.33	7.32	0	938	0.00%
2021/11/03	0.2	7.29	0	0.00	7.32	0.2	943	0.02%
2021/11/02	0	7.36	0	0.00	7.23	0	953	0.00%
2021/11/01	0	0.00	0	7.39	7.34	0	952	0.00%
2021/10/29	3	7.35	0	0.00	7.31	3	959	0.31%
2021/10/28	0.1	7.44	0	0.00	7.36	0.1	959	0.01%
2021/10/26	0	0.00	7	7.47	7.43	-7	967	-0.72%
2021/10/25	0.1	7.51	0	0.00	7.47	0.1	972	0.01%
2021/10/21	0.2	7.50	0	0.00	7.43	0.2	981	0.02%
2021/10/19	11	7.72	11	7.93	7.55	0	987	0.00%
2021/10/18	0.1	7.25	0	0.00	7.22	0.1	782	0.01%
2021/10/14	0.1	7.10	0	0.00	7.03	0.1	816	0.01%
2021/10/12	0.2	7.20	0	0.00	7.11	0.2	836	0.02%
2021/10/05	0.1	7.01	0	0.00	7.08	0.1	883	0.01%
2021/10/04	0.1	7.03	3	7.05	6.96	-2.9	891	-0.33%
2021/10/01	0.2	7.18	0	0.00	7.10	0.2	895	0.02%
2021/09/30	5.1	7.35	0	7.29	7.36	5.1	906	0.56%
2021/09/29	0.6	7.25	0	7.34	7.28	0.5	923	0.06%
2021/09/28	1.2	7.30	1	7.30	7.30	0.2	938	0.03%
2021/09/27	5	7.50	1	7.47	7.39	4	1,023	0.39%
2021/09/24	0.5	7.35	0	0.00	7.29	0.5	1,081	0.04%
2021/09/23	0	0.00	5	7.07	7.06	-5	1,080	-0.46%
2021/09/22	0.5	7.14	0	0.00	7.04	0.5	1,084	0.05%
2021/09/14	1	7.07	0	0.00	7.09	1	1,020	0.10%
2021/09/10	0	7.03	0	0.00	7.03	0	1,045	0.00%
2021/09/09	0.1	6.90	0	0.00	6.85	0.1	1,053	0.01%
2021/09/07	0.2	7.05	0	0.00	6.99	0.2	1,079	0.02%
2021/09/02	0.3	7.10	0	0.00	7.00	0.3	1,088	0.03%
2021/08/30	0.3	7.20	0	0.00	7.17	0.3	1,104	0.03%
2021/08/20	0.2	6.90	0	0.00	6.82	0.2	1,228	0.02%
2021/08/19	2	6.90	0	0.00	6.87	2	1,233	0.16%
2021/08/18	0.3	7.08	1	6.96	7.15	-0.8	1,237	-0.06%
2021/08/17	1.1	7.09	2	7.01	7.00	-0.9	1,254	-0.07%
2021/08/13	0.2	7.47	0	0.00	7.36	0.2	1,254	0.02%
2021/08/12	0.1	7.50	0	7.50	7.43	0.1	1,271	0.01%
2021/08/11	1	7.45	0	0.00	7.42	1	1,285	0.08%
2021/08/10	0.1	7.60	0	0.00	7.54	0.1	1,302	0.01%
2021/08/09	5.1	7.76	0	0.00	7.65	5.1	1,342	0.38%
2021/08/06	0.4	7.84	0	0.00	7.78	0.4	1,370	0.03%
2021/08/05	0.2	7.88	0	0.00	7.80	0.2	1,429	0.01%
2021/07/29	1	8.12	0	0.00	8.09	1	1,649	0.06%
2021/07/28	0.3	7.86	0	0.00	7.88	0.3	1,719	0.02%
2021/07/26	1	8.10	13	8.05	8.05	-12	1,881	-0.64%
2021/07/22	0.2	8.01	0	0.00	8.04	0.2	2,058	0.01%
2021/07/21	2.7	7.99	0	0.00	7.87	2.7	2,117	0.13%
2021/07/20	0.3	8.18	0	0.00	8.09	0.3	2,112	0.01%
2021/07/19	3.2	8.23	0	0.00	8.23	3.2	2,149	0.15%
2021/07/16	0.2	8.38	0	0.00	8.36	0.2	2,239	0.01%
2021/07/14	1	8.13	3	8.06	8.04	-2	2,310	-0.09%
2021/07/13	0	0.00	11	8.28	8.13	-11	2,381	-0.46%
2021/07/12	1.6	8.33	0	0.00	8.28	1.6	2,420	0.07%
2021/07/07	1	8.63	0	0.00	8.42	1	2,516	0.04%
2021/07/06	0.1	8.42	0.3	8.51	8.52	-0.1	2,532	-0.01%
2021/07/05	0	0.00	2	8.23	8.45	-2	2,529	-0.08%
2021/07/02	5.1	8.54	0	0.00	8.12	5.1	2,520	0.20%
2021/07/01	0	0.00	13	8.50	8.55	-13	2,447	-0.53%
2021/06/29	1.1	8.00	0	0.00	7.98	1.1	2,401	0.05%
2021/06/25	0.2	8.13	0	0.00	8.03	0.2	2,406	0.01%
2021/06/24	3	8.11	0	0.00	8.11	3	2,412	0.12%
2021/06/21	6.3	7.56	0	0.00	7.60	6.3	2,519	0.25%
2021/06/18	0.2	7.77	0	0.00	7.70	0.2	2,670	0.01%
2021/06/17	0.3	7.73	0	0.00	7.76	0.3	2,692	0.01%
2021/06/15	0.1	7.87	0	7.86	7.81	0.1	2,708	0.00%
2021/06/11	0.2	7.95	0	0.00	7.88	0.2	2,725	0.01%
2021/06/10	0.1	7.92	9	7.89	7.88	-8.9	2,773	-0.32%
2021/06/09	0.2	7.97	0	0.00	7.91	0.2	2,806	0.01%
2021/06/08	0.1	8.04	0	0.00	8.02	0.1	2,810	0.00%
2021/06/07	1.6	8.14	10.1	8.00	8.02	-8.6	2,816	-0.30%
2021/06/04	0.1	8.23	2	8.13	8.15	-1.9	2,870	-0.07%
2021/06/03	2	8.15	0	0.00	8.24	2	2,872	0.07%
2021/06/02	0	0.00	30.2	7.90	8.03	-30.2	2,885	-1.05%
2021/05/31	0.1	7.70	5	7.83	7.62	-4.9	3,302	-0.15%
2021/05/28	10.1	7.79	0	0.00	7.73	10.1	3,292	0.31%
2021/05/27	1	7.63	0	0.00	7.75	1	3,306	0.03%
2021/05/26	0	0.00	1.8	7.70	7.80	-1.8	3,323	-0.05%
2021/05/25	8.1	7.72	0	0.00	7.65	8.1	3,332	0.24%
2021/05/24	0	0.00	2	7.48	7.50	-2	3,351	-0.06%
2021/05/21	5.1	7.51	5	7.45	7.45	0.1	3,383	0.00%
2021/05/20	2.1	7.31	0	0.00	7.35	2.1	3,413	0.06%
2021/05/19	1	7.27	0	0.00	7.33	1	3,415	0.03%
2021/05/18	3.2	6.80	0	0.00	7.06	3.2	3,444	0.09%
2021/05/17	2	6.42	2	6.70	6.42	0	3,440	0.00%
2021/05/14	11.2	7.23	15	7.07	7.12	-3.8	3,430	-0.11%
2021/05/13	27.9	7.22	31	7.10	7.07	-3.1	3,402	-0.09%
2021/05/12	3.1	7.89	8	7.73	7.66	-4.9	3,362	-0.15%
2021/05/11	6	8.55	4	8.73	8.48	2	3,288	0.06%
2021/05/10	17	8.95	0	0.00	9.00	17	3,258	0.52%
2021/05/07	0	0.00	1	8.90	8.76	-1	3,233	-0.03%
2021/05/06	7.3	8.89	0	0.00	8.79	7.3	3,239	0.23%
2021/05/05	1	8.90	1	9.01	8.79	0	3,212	0.00%
2021/05/04	20.2	8.46	44	8.52	8.30	-23.8	3,149	-0.76%
2021/05/03	3	9.02	0	0.00	8.93	3	3,082	0.10%
2021/04/29	2	8.93	7	9.08	8.89	-5	3,014	-0.17%
2021/04/28	6	9.02	15	9.01	8.90	-9	2,986	-0.30%
2021/04/27	10.2	9.00	4.1	8.95	8.90	6.1	2,902	0.21%
2021/04/26	0	0.00	0.3	8.78	8.69	-0.3	2,857	-0.01%
2021/04/23	2.5	8.64	20	8.71	8.62	-17.5	2,867	-0.61%
2021/04/22	12.3	8.77	0.3	8.97	8.38	12	2,861	0.42%
2021/04/21	0.4	8.80	0	0.00	8.84	0.4	2,777	0.01%
2021/04/20	0.1	8.62	7	8.57	8.60	-6.9	2,737	-0.25%
2021/04/19	6	8.59	5	8.60	8.66	1	2,719	0.04%
2021/04/16	11	8.36	0	8.38	8.35	11	2,654	0.41%
2021/04/15	4	8.29	0	0.00	8.21	4	2,624	0.15%
2021/04/14	0.1	7.97	0	0.00	7.84	0.1	2,578	0.00%
2021/04/13	0.3	8.12	3	8.07	7.99	-2.7	2,620	-0.10%
2021/04/12	8	7.90	1	8.09	8.12	7	2,634	0.27%
2021/04/09	0.1	7.88	0	0.00	7.80	0.1	2,670	0.00%
2021/04/08	0.1	7.90	0	0.00	7.85	0.1	2,699	0.00%
2021/04/07	0.1	7.87	2	7.75	7.87	-1.9	2,717	-0.07%
2021/04/06	0.1	7.79	0	0.00	7.72	0.1	2,769	0.00%
2021/04/01	1	7.86	1	7.74	7.75	0	2,808	0.00%
2021/03/31	0.7	8.02	0	0.00	7.83	0.7	2,844	0.02%
2021/03/30	1.4	7.92	3	7.95	7.87	-1.6	2,883	-0.06%
2021/03/29	2.2	7.98	3	8.00	7.98	-0.8	2,905	-0.03%
2021/03/26	23.4	7.80	20	7.87	7.94	3.4	3,021	0.11%
2021/03/25	1.3	7.74	0	0.00	7.72	1.3	3,060	0.04%
2021/03/24	13.5	7.74	38	7.76	7.95	-24.5	3,047	-0.80%
2021/03/23	8.6	8.18	8	8.63	8.18	0.6	2,991	0.02%
2021/03/22	0	0.00	0.1	9.00	9.08	-0.1	2,867	0.00%
2021/03/19	6	8.97	0	0.00	8.95	6	2,883	0.21%
2021/03/17	8	9.03	0	0.00	9.01	8	2,983	0.27%
2021/03/16	32	9.17	5	9.24	9.15	27	3,159	0.85%
2021/03/15	0	0.00	1	9.03	9.13	-1	3,468	-0.03%
2021/03/12	5	8.91	0	0.00	8.95	5	3,514	0.14%
2021/03/11	2	8.94	0	0.00	8.91	2	3,671	0.05%
2021/03/10	2	9.00	5	9.02	8.85	-3	4,074	-0.07%
2021/03/09	5	8.83	2.5	8.77	8.75	2.5	5,435	0.05%
2021/03/08	1	8.90	10	8.91	8.77	-9	5,510	-0.16%
2021/03/05	68	9.07	48	9.20	8.90	20	5,524	0.36%
2021/03/04	74	9.25	82	9.31	9.28	-8	5,584	-0.14%
2021/03/03	10	8.94	0	0.00	8.99	10	5,228	0.19%
2021/03/02	0	9.00	20	9.07	8.86	-20	5,249	-0.38%
2021/02/26	10	8.97	5	9.00	8.95	5	5,259	0.10%
2021/02/25	7.1	8.94	3	8.95	8.97	4.1	5,260	0.08%
2021/02/24	15	9.01	20	9.17	8.88	-5	5,274	-0.09%
2021/02/23	0	0.00	15	9.10	9.07	-15	5,570	-0.27%
2021/02/22	1.1	8.99	3	8.98	8.92	-1.9	5,617	-0.03%
2021/02/19	5	8.80	4	8.89	8.74	1	5,588	0.02%
2021/02/18	0	0.00	5.4	8.89	8.75	-5.4	5,596	-0.10%
2021/02/04	10	8.32	0	0.00	8.27	10	5,657	0.18%
2021/02/03	7.1	8.38	5	8.40	8.25	2.1	5,735	0.04%
2021/02/02	0	0.00	1	8.16	8.16	-1	5,739	-0.02%
2021/02/01	1	7.88	0	0.00	8.05	1	5,746	0.02%
2021/01/28	0	8.39	0	0.00	8.24	0	5,753	0.00%
2021/01/27	0.1	8.15	0	0.00	8.22	0.1	5,746	0.00%
2021/01/25	1.6	8.24	0	0.00	8.16	1.6	5,777	0.03%
2021/01/22	0	8.04	1	7.95	7.91	-1	5,799	-0.02%
2021/01/21	1.1	7.85	0	0.00	7.88	1.1	6,110	0.02%
2021/01/20	0.1	8.20	2	8.13	8.11	-1.9	6,103	-0.03%
2021/01/19	2	8.53	0	0.00	8.51	2	6,116	0.03%
2021/01/15	0.1	8.58	0	0.00	8.51	0.1	6,128	0.00%
2021/01/14	1	8.90	0	0.00	8.85	1	6,113	0.02%
2021/01/13	10	8.98	0	0.00	8.92	10	6,147	0.16%
2021/01/12	0.1	8.94	0	0.00	8.93	0.1	6,201	0.00%
2021/01/08	0.1	8.89	1	8.94	8.82	-0.9	6,333	-0.01%
2021/01/07	0.1	9.01	5	8.96	8.92	-4.9	6,602	-0.07%
2021/01/06	6	9.06	15	9.13	8.89	-9	6,645	-0.14%
2021/01/05	6	9.10	0	0.00	9.11	6	6,618	0.09%
2021/01/04	6.1	9.22	0	0.00	9.20	6.1	6,625	0.09%
2020/12/28	9	9.20	0	0.00	9.19	9	6,551	0.14%
2020/12/25	0	9.24	0	0.00	9.09	0	6,603	0.00%
2020/12/24	0	0.00	1	9.25	9.19	-1	6,606	-0.02%
2020/12/22	55	9.41	57	9.41	8.97	-2	6,739	-0.03%
2020/12/21	3	8.68	30	8.95	8.97	-27	7,454	-0.36%
2020/12/18	31	9.00	0	0.00	8.83	31	7,446	0.42%
2020/12/17	0	0.00	1	9.03	8.98	-1	7,585	-0.01%
2020/12/16	0.1	9.02	5	9.10	9.07	-4.9	7,741	-0.06%
2020/12/15	0	0.00	3	8.96	8.94	-3	7,824	-0.04%
2020/12/14	0	0.00	20	9.10	9.06	-20	7,871	-0.25%
2020/12/11	10.2	9.03	7	9.15	9.02	3.2	7,836	0.04%
2020/12/10	3.1	9.52	4.2	9.41	9.26	-1.2	7,764	-0.01%
2020/12/09	27.2	9.31	9.7	9.34	9.32	17.6	7,598	0.23%
2020/12/08	3.1	8.59	0	0.00	8.58	3.1	7,273	0.04%
2020/12/07	149.1	8.47	42	8.55	8.43	107.1	7,224	1.48%	大買/鉅額交易
2020/12/04	25.1	9.24	9	8.94	8.80	16.1	7,083	0.23%
2020/12/03	111.1	11.02	214	9.92	9.63	-102.9	6,720	-1.53%	大買/大賣/鉅額交易
2020/12/02	2	10.70	0	0.00	10.70	2	5,417	0.04%
2020/11/30	0	0.00	9	8.20	8.86	-9	5,423	-0.17%
2020/11/27	0	0.00	5	8.20	8.06	-5	5,443	-0.09%
2020/11/26	0	0.00	5	8.01	8.05	-5	5,405	-0.09%
2020/11/25	0	0.00	1	7.98	7.98	-1	5,387	-0.02%
2020/11/24	5.1	7.97	0	0.00	7.97	5.1	5,359	0.09%
2020/11/23	2	7.94	0	0.00	8.04	2	5,356	0.04%
2020/11/20	18	8.18	0	0.00	7.97	18	5,364	0.34%
2020/11/19	0	0.00	12	7.99	8.16	-12	5,044	-0.24%
2020/11/17	12	7.38	7	7.38	7.40	5	5,110	0.10%
2020/11/11	1	7.44	15	7.69	7.71	-14	4,977	-0.28%
2020/11/10	6	7.28	0	0.00	7.27	6	4,894	0.12%
2020/11/06	0.1	7.11	1	7.17	7.11	-0.9	4,842	-0.02%
2020/11/04	0	0.00	1.2	7.11	7.05	-1.2	4,806	-0.02%
2020/11/03	0	0.00	10	7.12	7.10	-10	4,791	-0.21%
2020/11/02	0.2	7.19	0	0.00	7.12	0.2	4,830	0.00%
2020/10/30	54	7.60	19	7.73	7.38	35	4,795	0.73%
2020/10/29	143	7.81	178	7.88	7.77	-35	4,751	-0.74%	大買/大賣/
2020/10/28	0.1	8.00	5.3	7.85	7.72	-5.3	4,419	-0.12%
2020/10/27	5	7.88	0	0.00	7.77	5	4,369	0.11%
2020/10/26	6.1	7.74	0	0.00	7.74	6.1	4,328	0.14%
2020/10/23	0	0.00	13	7.66	7.65	-13	4,286	-0.30%
2020/10/22	4	7.68	1	7.75	7.62	3	4,269	0.07%
2020/10/20	0	0.00	1	8.00	7.70	-1	4,203	-0.02%
2020/10/19	3	8.30	3	8.08	8.09	0	4,133	0.00%
2020/10/16	11	8.62	17	8.29	8.20	-6	4,090	-0.15%
2020/10/15	34.2	8.67	86	8.64	8.62	-51.8	3,975	-1.30%
2020/10/14	10	7.80	0	0.00	8.11	10	3,690	0.27%
2020/10/13	5	7.55	60	7.35	7.38	-55	3,660	-1.50%
2020/10/12	1.1	7.77	16	7.64	7.60	-14.9	3,673	-0.40%
2020/10/08	16	8.14	0	0.00	8.05	16	3,788	0.42%
2020/10/07	29	8.28	0.2	8.19	8.10	28.8	3,776	0.76%
2020/10/06	5	8.21	4	8.11	7.88	1	3,756	0.03%
2020/10/05	5	8.14	4	8.10	8.15	1	3,817	0.03%
2020/09/30	6	8.27	1	8.03	8.27	5	3,810	0.13%
2020/09/29	0	0.00	0.1	7.85	7.60	-0.1	3,752	0.00%
2020/09/28	9	8.11	21	8.05	8.00	-12	3,710	-0.32%
2020/09/25	3.2	8.30	10	8.46	8.13	-6.8	3,636	-0.19%
2020/09/24	83.4	10.03	78	9.68	9.03	5.4	3,501	0.15%
2020/09/23	3	9.84	9	9.84	9.84	-6	2,650	-0.23%
2020/09/22	0	0.00	31	8.95	8.95	-31	2,602	-1.19%
2020/09/21	54	8.08	4	8.14	8.14	50	2,413	2.07%
2020/09/18	50	7.40	4	7.40	7.40	46	2,218	2.07%
2020/09/17	0	0.00	1	6.73	6.73	-1	2,091	-0.05%
2020/09/15	1	6.13	1	6.13	6.12	0	1,977	0.00%
2020/09/14	1	6.10	2	6.14	6.07	-1	1,969	-0.05%
2020/09/11	2.2	6.13	2	6.18	6.14	0.2	1,937	0.01%
2020/09/10	1.2	6.28	34	6.28	6.24	-32.8	1,906	-1.72%
2020/09/09	0	0.00	1	6.09	6.18	-1	1,874	-0.05%
2020/09/08	3.2	6.21	2	6.54	6.18	1.2	1,849	0.06%
2020/09/07	4	6.58	1	6.65	6.38	3	1,802	0.17%
2020/09/03	0	0.00	3	6.09	6.13	-3	1,655	-0.18%
2020/09/02	55	6.13	1	6.11	5.92	54	1,562	3.46%
2020/09/01	0	0.00	6	5.57	5.60	-6	1,417	-0.42%
2020/08/31	0.2	5.64	30	5.64	5.56	-29.8	1,410	-2.11%
2020/08/28	0	0.00	6	5.61	5.62	-6	1,396	-0.43%
2020/08/27	0	0.00	5	5.58	5.56	-5	1,392	-0.36%
2020/08/26	36	5.63	0	0.00	5.59	36	1,371	2.63%
2020/08/24	25.1	5.54	25	5.57	5.47	0.1	1,310	0.01%
2020/08/21	11.2	5.59	0	0.00	5.40	11.2	1,275	0.88%
2020/08/19	0.3	5.43	10	5.32	5.37	-9.7	1,173	-0.83%
2020/08/14	0.1	5.23	7	5.13	5.15	-6.9	1,175	-0.59%
2020/08/13	0.1	5.18	0	5.18	5.11	0.1	1,189	0.01%
2020/08/12	0.1	5.22	0.5	5.22	5.18	-0.4	1,249	-0.03%
2020/08/11	0	0.00	0.2	5.25	5.22	-0.2	1,250	-0.02%
2020/08/07	0	0.00	1	5.27	5.25	-1	1,270	-0.08%
2020/07/28	0.2	4.92	4	5.03	4.87	-3.8	1,325	-0.29%
2020/07/27	0	0.00	10	5.06	5.02	-10	1,328	-0.75%
2020/07/24	2.3	5.22	0	0.00	5.14	2.3	1,358	0.17%
2020/07/22	10	5.37	1	5.44	5.39	9	1,408	0.64%
2020/07/21	0.1	5.42	0	0.00	5.35	0.1	1,402	0.00%
2020/07/17	0.3	5.48	0	0.00	5.35	0.3	1,381	0.02%
2020/07/16	1.3	5.73	105	5.75	5.71	-103.7	1,347	-7.70%	大賣/鉅額交易
2020/07/15	108.1	6.02	5	5.97	5.92	103.1	1,294	7.96%	大買/鉅額交易
2020/07/13	2.1	5.64	0	5.70	5.65	2.1	1,120	0.19%
2020/07/10	2.3	5.53	1	5.92	5.56	1.3	1,095	0.11%
2020/07/09	6	5.33	1	5.30	5.40	5	994	0.50%
2020/07/08	15.1	5.36	11	5.37	5.37	4.1	962	0.43%
2020/07/06	0.1	5.17	0	0.00	5.05	0.1	897	0.01%
2020/07/03	3	5.05	100	5.03	5.01	-97	894	-10.84%
2020/07/02	1.3	5.08	0	0.00	5.05	1.3	894	0.15%
2020/06/30	0	0.00	1	5.07	5.03	-1	901	-0.11%
2020/06/29	1	4.98	0	0.00	4.98	1	902	0.11%
2020/06/24	0.1	5.13	0	0.00	5.08	0.1	903	0.01%
2020/06/23	0.1	5.15	0	0.00	5.09	0.1	905	0.01%
2020/06/22	0	0.00	1	5.20	5.13	-1	903	-0.11%
2020/06/19	0.1	5.16	11	5.12	5.11	-10.9	909	-1.20%
2020/06/16	0	0.00	1	5.09	5.08	-1	913	-0.11%
2020/06/15	0	0.00	10	4.93	4.89	-10	932	-1.07%
2020/06/11	1	5.00	0	0.00	4.96	1	937	0.11%
2020/06/09	6.1	5.41	0	0.00	5.38	6.1	952	0.64%
2020/06/08	0	0.00	5	5.34	5.39	-5	970	-0.52%
2020/06/04	0	5.31	0	0.00	5.26	0	983	0.00%
2020/06/03	5.1	5.29	0	0.00	5.33	5.1	992	0.51%
2020/06/01	0	0.00	0.6	5.13	5.16	-0.6	981	-0.06%
2020/05/29	2.5	5.11	0	0.00	5.10	2.5	978	0.26%
2020/05/27	0.2	5.20	0	0.00	5.17	0.2	968	0.02%
2020/05/25	0	0.00	2	5.13	5.27	-2	951	-0.21%
2020/05/22	2	5.03	0	0.00	5.02	2	899	0.22%
2020/05/19	11.1	5.36	5	5.20	5.26	6.1	871	0.70%
2020/05/18	5	4.95	0	0.00	4.95	5	809	0.62%
2020/05/08	1	5.10	19	5.11	5.16	-18	738	-2.44%
2020/04/30	0.5	4.60	0	0.00	4.58	0.5	631	0.08%
2020/04/29	19	4.49	19.3	4.53	4.50	-0.3	622	-0.05%
2020/04/28	13	4.41	1	4.31	4.43	12	583	2.06%
2020/04/24	0.5	3.89	0.5	3.89	3.88	0	535	0.00%
2020/04/22	2	3.85	0	0.00	3.86	2	534	0.37%
2020/04/21	1	3.88	0	0.00	3.86	1	529	0.19%
2020/04/20	1	3.96	0	0.00	3.99	1	526	0.19%
2020/04/15	0	0.00	0	4.12	4.09	0	516	0.00%
2020/04/13	0	4.11	0	0.00	4.07	0	515	0.00%
2020/04/10	4.1	4.12	0	4.15	4.15	4.1	510	0.81%
2020/04/09	3	4.08	0	0.00	4.10	3	512	0.59%
2020/04/08	3	4.07	0	0.00	4.13	3	514	0.58%
2020/04/06	0.2	4.00	0	0.00	3.90	0.2	509	0.04%
2020/04/01	0.1	3.80	0	0.00	3.80	0.1	508	0.02%
2020/03/30	0	3.68	0.5	3.68	3.64	-0.5	557	-0.09%
2020/03/27	1	3.59	0	0.00	3.58	1	553	0.18%
2020/03/25	0	0.00	5	3.62	3.57	-5	547	-0.91%
2020/03/24	0.1	3.51	0	0.00	3.46	0.1	536	0.02%
2020/03/23	0	0.00	35	3.40	3.37	-35	539	-6.48%
2020/03/19	2	3.33	0	0.00	3.29	2	528	0.38%
2020/03/17	3	3.71	0	0.00	3.63	3	495	0.61%
2020/03/16	1	3.86	0	0.00	3.86	1	489	0.20%
2020/03/12	1.3	4.15	0	0.00	4.12	1.3	449	0.30%
2020/03/11	0	4.58	0	0.00	4.52	0	433	0.00%
2020/03/10	2.3	4.46	2	4.46	4.48	0.3	426	0.07%
2020/03/09	0	0.00	43	4.94	4.86	-43	401	-10.72%
2020/03/05	1	5.08	0	0.00	5.08	1	390	0.26%
2020/03/04	1	5.00	0	0.00	5.00	1	390	0.26%
2020/03/03	0.4	5.13	0	0.00	5.08	0.4	408	0.10%
2020/03/02	0.3	5.08	0	0.00	5.02	0.3	406	0.07%
2020/02/27	0	5.17	0	0.00	5.12	0	398	0.00%
2020/02/26	0	5.27	0	0.00	5.21	0	387	0.00%
2020/02/25	0	0.00	1	5.14	5.24	-1	385	-0.26%
2020/02/17	0.3	5.27	0	0.00	5.22	0.3	388	0.07%
2020/02/14	0	5.29	0	0.00	5.27	0	391	0.00%
2020/02/13	0	5.30	44.7	5.27	5.27	-44.7	388	-11.51%
2020/02/12	0	5.36	16	5.32	5.30	-16	385	-4.15%
2020/02/11	0	5.34	10	5.33	5.33	-10	383	-2.61%
2020/02/05	2	5.40	0	0.00	5.40	2	379	0.53%
2020/02/04	0	0.00	1	5.40	5.42	-1	392	-0.26%
2020/01/30	1	5.59	1	5.58	5.58	0	381	0.00%
2020/01/17	0	0.00	0	6.02	5.99	0	375	0.00%
2020/01/06	0	0.00	3	5.99	6.00	-3	368	-0.81%
2020/01/02	1	6.11	0	0.00	6.08	1	363	0.28%
2019/12/26	114	6.25	0	0.00	6.21	114	357	31.92%	大買/鉅額交易
2019/12/25	11	6.18	10	6.18	6.11	1	324	0.31%
2019/12/12	0	0.00	3	5.84	5.86	-3	320	-0.94%
2019/11/28	12	6.03	12	6.02	6.02	0	366	0.00%
2019/11/19	3	6.00	3	5.91	5.90	0	343	0.00%
2019/10/25	11	5.97	10	6.01	5.95	1	515	0.19%
2019/10/14	0	0.00	9.1	5.76	5.78	-9.1	592	-1.54%
2019/10/09	3	5.71	0	0.00	5.71	3	605	0.50%
2019/10/04	6	5.73	0	0.00	5.73	6	638	0.94%
2019/09/23	0	0.00	0	6.09	6.09	0	851	0.00%
2019/09/19	1	6.03	0	0.00	6.03	1	864	0.12%
2019/09/10	5	5.94	0	0.00	5.92	5	817	0.61%
2019/08/21	0	0.00	4.1	6.00	5.96	-4.1	805	-0.51%
2019/08/15	1	5.65	0	0.00	5.65	1	788	0.13%
2019/08/13	1	5.81	21	5.86	5.81	-20	767	-2.61%
2019/08/08	0	0.00	1	6.03	6.04	-1	749	-0.13%
2019/08/07	1	6.03	7	6.05	6.01	-6	749	-0.80%
2019/08/05	0	0.00	6	6.12	6.10	-6	777	-0.77%
2019/07/29	10	6.20	12	6.25	6.15	-2	744	-0.27%
2019/07/26	1	6.11	0	0.00	6.13	1	713	0.14%
2019/07/25	10.4	6.10	0	0.00	6.13	10.4	719	1.45%
2019/07/24	0.1	6.08	0	0.00	6.08	0.1	715	0.02%
2019/07/23	0.4	6.07	0	0.00	6.07	0.4	730	0.06%
2019/07/22	0	0.00	5	6.08	6.07	-5	732	-0.68%
2019/07/18	1	6.07	0	0.00	6.05	1	744	0.13%
2019/07/17	10	6.18	0	0.00	6.15	10	767	1.30%
2019/07/15	5	6.01	10	6.02	6.00	-5	799	-0.63%
2019/07/12	0	0.00	28	6.04	6.06	-28	792	-3.53%
2019/07/11	0	0.00	3	6.03	6.04	-3	790	-0.38%
2019/07/10	0	0.00	15	6.03	6.01	-15	786	-1.91%
2019/07/09	0.3	6.03	0	0.00	5.97	0.3	785	0.03%
2019/07/05	50	6.15	15	6.13	6.10	35	804	4.35%
2019/07/02	3.3	6.11	0	0.00	6.11	3.3	771	0.42%
2019/07/01	2	6.34	0	0.00	6.30	2	714	0.28%
2019/05/29	0	0.00	0	6.82	6.77	0	737	0.00%
2019/05/21	0	0.00	0	6.92	6.85	0	767	0.00%
2019/05/17	2	6.70	0	0.00	6.67	2	773	0.26%
2019/05/16	0	0.00	0	6.96	6.92	0	801	0.00%
2019/05/15	0	0.00	4	7.02	7.06	-4	816	-0.49%
2019/05/14	1	6.80	0	0.00	7.03	1	826	0.12%
2019/05/13	3	6.91	0	6.97	6.97	3	811	0.37%
2019/05/10	7	7.10	0	0.00	7.11	7	794	0.88%
2019/05/06	0	0.00	0	7.66	7.66	0	755	0.00%
2019/05/03	0	0.00	0	7.86	7.87	0	748	0.00%
2019/05/02	2	7.69	0	0.00	7.86	2	743	0.27%
2019/04/30	0	0.00	0	7.61	7.61	0	734	0.00%
2019/04/29	0	0.00	0	7.50	7.53	0	731	0.00%
2019/04/26	0	0.00	0	7.88	7.89	0	711	0.00%
2019/04/22	5	8.21	20	8.30	8.16	-15	652	-2.30%
2019/04/19	25	7.75	0	0.00	7.74	25	599	4.17%
2019/04/18	1	7.50	3	7.52	7.46	-2	583	-0.34%
2019/04/17	2	7.48	0	0.00	7.45	2	580	0.34%
2019/04/16	2	7.50	0	0.00	7.48	2	571	0.35%
2019/04/15	2	7.66	0	0.00	7.57	2	569	0.35%
2019/04/12	1	7.52	0	0.00	7.47	1	554	0.18%
2019/04/11	11	7.77	7	7.66	7.52	4	543	0.74%
2019/04/10	11	7.27	0	0.00	7.40	11	465	2.36%
2019/04/08	0	0.00	2	6.75	6.74	-2	425	-0.48%
2019/04/01	0	6.72	0	0.00	6.71	0	418	0.00%
2019/03/20	0	7.14	0	0.00	7.14	0	349	0.00%
2019/03/18	0	7.23	0	0.00	7.22	0	356	0.00%
2019/03/13	0	7.22	0	0.00	7.22	0	367	0.00%
2019/03/12	0	7.22	0	0.00	7.22	0	376	0.00%
2019/03/11	0	7.14	0	0.00	7.10	0	387	0.00%
2019/03/08	0	7.12	0	0.00	7.12	0	389	0.00%
2019/03/07	0	7.26	0	0.00	7.22	0	388	0.00%
2019/02/26	1	7.37	0	0.00	7.35	1	472	0.21%
2019/02/18	0	0.00	5	7.21	7.27	-5	468	-1.07%
2019/02/15	25	7.32	0	0.00	7.20	25	458	5.45%
2019/02/14	0	7.07	0	0.00	7.07	0	425	0.00%
2019/01/30	10	6.80	10	6.72	6.71	0	397	0.00%
2019/01/23	0	6.54	0	0.00	6.54	0	395	0.00%
2019/01/07	0	6.59	0	0.00	6.54	0	442	0.00%
2018/12/04	0	0.00	0.1	7.34	7.34	-0.1	589	-0.01%
2018/12/03	1	7.11	0	0.00	7.11	1	586	0.17%
2018/11/30	0	0.00	11.3	7.11	7.10	-11.3	582	-1.94%
2018/11/28	0	0.00	30	7.03	7.08	-30	588	-5.10%
2018/11/27	0	0.00	4	7.19	7.21	-4	577	-0.69%
2018/11/23	10	7.41	20	7.28	7.29	-10	566	-1.77%
2018/11/22	1	6.60	0	0.00	6.86	1	496	0.20%
2018/11/21	0	0.00	20	6.48	6.50	-20	483	-4.14%
2018/11/19	13	6.52	0	0.00	6.55	13	483	2.69%
2018/11/05	0	0.00	16	6.44	6.45	-16	529	-3.02%
2018/11/02	0	0.00	2	6.46	6.45	-2	527	-0.38%
2018/10/31	28	6.18	0	0.00	6.20	28	523	5.35%
2018/10/29	0	0.00	63	6.06	6.02	-63	516	-12.19%
2018/10/26	3	6.29	37	6.16	6.22	-34	501	-6.78%
2018/10/25	1	6.46	0	0.00	6.47	1	488	0.20%
2018/10/17	1	6.85	0	0.00	6.71	1	504	0.20%
2018/10/12	6	6.73	0	0.00	6.80	6	498	1.20%
2018/10/11	12	6.94	1	6.84	6.84	11	496	2.22%
2018/10/09	5	7.67	0	0.00	7.59	5	452	1.10%
2018/09/19	10	8.08	0	0.00	8.05	10	598	1.67%
2018/09/10	5	7.79	0	0.00	7.68	5	605	0.83%
2018/09/07	0	0.00	1	8.18	8.10	-1	590	-0.17%
2018/09/05	10	8.45	0	0.00	8.42	10	609	1.64%
2018/08/27	0	0.00	0	8.41	8.42	0	708	0.00%
2018/08/24	0	0.00	1	8.41	8.37	-1	712	-0.14%
2018/08/23	45	8.52	0	0.00	8.47	45	729	6.17%
2018/08/22	0	0.00	9.4	8.36	8.44	-9.4	727	-1.29%
2018/08/21	0	0.00	4	8.28	8.28	-4	724	-0.55%
2018/08/17	0	0.00	3	8.30	8.28	-3	724	-0.41%
2018/08/14	5	8.33	0	0.00	8.37	5	757	0.66%
2018/08/13	1.1	8.36	0	0.00	8.38	1.1	765	0.15%
2018/08/06	0	0.00	40	8.96	8.98	-40	793	-5.04%
2018/08/03	10	9.02	0	0.00	9.00	10	801	1.25%
2018/08/02	1	9.13	0	0.00	9.00	1	808	0.12%
2018/08/01	0	9.10	0	0.00	9.11	0	807	0.00%
2018/07/27	10	8.94	0	0.00	8.95	10	817	1.22%
2018/07/25	0	0.00	10	8.80	8.80	-10	841	-1.19%
2018/07/24	0	0.00	50	8.87	8.86	-50	851	-5.87%
2018/07/23	0	0.00	10	8.95	8.95	-10	850	-1.18%
2018/07/16	1	9.07	10	9.08	9.07	-9	951	-0.95%
2018/07/10	3	9.00	0	0.00	8.96	3	1,079	0.28%
2018/07/09	0	0.00	10	8.90	8.92	-10	1,224	-0.82%
2018/07/06	30	8.68	1	8.84	8.77	29	1,310	2.21%
2018/07/05	5	8.95	0	0.00	8.94	5	1,286	0.39%
2018/07/04	7	9.63	0	0.00	9.33	7	1,261	0.55%
2018/07/03	0	0.00	6	9.89	9.85	-6	1,238	-0.48%
2018/07/02	6	10.10	0	0.00	9.98	6	1,253	0.48%
2018/06/29	0.1	9.95	0	0.00	9.95	0.1	1,250	0.01%
2018/06/28	0	0.00	2	9.97	9.95	-2	1,255	-0.16%
2018/06/26	2	10.05	0	0.00	10.10	2	1,261	0.16%
2018/06/19	0.1	10.50	0	0.00	10.50	0.1	1,248	0.01%
2018/06/15	0	0.00	5	10.60	10.60	-5	1,250	-0.40%
2018/06/14	1	10.70	0	0.00	10.65	1	1,252	0.08%
2018/06/11	0	0.00	0	10.65	10.60	0	1,270	0.00%
2018/06/08	0	0.00	3	10.85	10.75	-3	1,272	-0.24%
2018/06/07	0	0.00	1	10.85	10.80	-1	1,278	-0.08%
2018/06/06	0	0.00	5	10.85	10.90	-5	1,287	-0.39%
2018/06/05	10	11.15	0	0.00	11.05	10	1,283	0.78%
2018/06/04	0	0.00	1	10.65	10.65	-1	1,228	-0.08%
2018/06/01	0	0.00	5	10.60	10.60	-5	1,224	-0.41%
2018/05/31	10	10.55	5	10.35	10.55	5	1,221	0.41%
2018/05/23	0	0.00	5	10.50	10.50	-5	1,225	-0.41%
2018/05/22	16	10.75	1	10.80	10.65	15	1,215	1.23%
2018/05/15	17	10.56	0	0.00	10.50	17	1,225	1.39%
2018/05/14	1	10.60	0	0.00	10.60	1	1,266	0.08%
2018/05/02	10	11.15	0	0.00	11.10	10	1,259	0.79%
2018/04/30	10	11.20	0	0.00	11.20	10	1,252	0.80%
2018/04/26	15	11.65	5	11.80	11.55	10	1,244	0.80%
2018/04/25	0	0.00	20	11.80	11.80	-20	1,244	-1.61%
2018/04/24	11	11.76	0	0.00	11.70	11	1,241	0.89%
2018/04/23	0	0.00	17	12.21	12.20	-17	1,234	-1.38%
2018/04/20	0	0.00	5	11.85	11.80	-5	1,198	-0.42%
2018/04/19	0	0.00	3	11.60	11.65	-3	1,209	-0.25%
2018/04/18	0	0.00	25	11.74	11.75	-25	1,222	-2.05%
2018/04/17	21	11.42	12	11.73	11.35	9	1,192	0.75%
2018/04/16	0	11.55	0	0.00	11.60	0	1,252	0.00%
2018/04/13	73	11.84	53	11.85	11.75	20	1,234	1.62%
2018/04/12	29	10.98	34	11.05	11.35	-5	1,159	-0.43%
2018/04/11	3	10.35	0	10.35	10.35	3	1,088	0.28%
2018/04/10	0	0.00	2	10.40	10.40	-2	1,081	-0.18%
2018/04/09	12	10.58	0	0.00	10.65	12	1,088	1.10%
2018/04/03	6	10.67	0	0.00	10.65	6	1,080	0.56%
2018/04/02	6	10.87	0.3	10.85	10.85	5.7	1,068	0.53%
2018/03/31	0	0.00	1	11.10	10.95	-1	1,046	-0.10%
2018/03/30	9	11.04	0	0.00	11.05	9	1,036	0.87%
2018/03/29	2	11.10	0	0.00	11.15	2	1,026	0.19%
2018/03/28	2	11.18	5	11.15	11.20	-3	1,029	-0.29%
2018/03/27	2	11.20	0	0.00	11.25	2	1,032	0.19%
2018/03/26	1	11.20	0	0.00	11.20	1	1,061	0.09%
2018/03/23	3	11.12	0	0.00	11.15	3	1,058	0.28%
2018/03/22	0	11.35	0	0.00	11.35	0	1,051	0.00%
2018/03/21	1	11.45	0	0.00	11.40	1	1,052	0.10%
2018/03/20	1	11.25	0	0.00	11.35	1	1,063	0.09%
2018/03/14	3	11.52	0	0.00	11.60	3	1,062	0.28%
2018/03/13	5	11.40	0	0.00	11.50	5	1,058	0.47%
2018/03/12	10	11.48	0	0.00	11.40	10	1,055	0.95%
2018/03/09	0	0.00	5	11.85	11.65	-5	1,046	-0.48%
2018/03/08	1	11.60	0	0.00	11.55	1	1,034	0.10%
2018/03/07	7	11.56	0	0.00	11.55	7	1,037	0.67%
2018/03/05	5	11.45	1	11.40	11.35	4	1,039	0.38%
2018/03/02	1	11.40	1	11.45	11.45	0	1,039	0.00%
2018/03/01	2	11.58	0	0.00	11.60	2	1,031	0.19%
2018/02/26	4	11.79	0	0.00	11.75	4	1,032	0.39%
2018/02/23	0	0.00	2	11.80	11.75	-2	1,038	-0.19%
2018/02/22	7	11.45	10	11.55	11.60	-3	1,040	-0.29%
2018/02/21	2	11.45	0	0.00	11.50	2	1,045	0.19%
2018/02/12	12	11.43	0	0.00	11.45	12	1,049	1.14%
2018/02/09	4	11.75	0	0.00	11.85	4	1,044	0.38%
2018/02/08	0	12.20	0	0.00	12.25	0	1,040	0.00%
2018/02/07	3	12.25	0	0.00	12.15	3	1,058	0.28%
2018/02/06	7	12.19	0	0.00	12.00	7	1,058	0.66%
2018/02/05	3	12.85	0	0.00	12.85	3	1,031	0.29%
2018/02/02	1	13.10	0	13.05	13.05	1	1,028	0.10%
2018/02/01	0	0.00	3	12.95	12.90	-3	1,035	-0.29%
2018/01/31	5	12.95	0	0.00	13.05	5	1,069	0.47%
2018/01/30	10	13.25	0	0.00	13.10	10	1,066	0.94%
2018/01/29	0	13.35	0	0.00	13.40	0	1,062	0.00%
2018/01/26	1	13.30	0	0.00	13.25	1	1,060	0.09%
2018/01/25	20	13.28	0	0.00	13.20	20	1,060	1.89%
2018/01/22	10	13.15	0	0.00	13.20	10	1,056	0.95%
2018/01/19	0	0.00	1	13.20	13.20	-1	1,057	-0.09%
2018/01/18	20	13.48	0	0.00	13.40	20	1,059	1.89%
2018/01/17	10	13.50	0	0.00	13.55	10	1,053	0.95%
2018/01/16	20	13.50	30	13.67	13.50	-10	1,044	-0.96%
2018/01/15	1	13.65	15	13.77	13.70	-14	1,031	-1.36%
2018/01/12	4	13.68	16	13.69	13.70	-12	1,005	-1.19%
2018/01/11	11	13.53	0	0.00	13.55	11	991	1.11%
2018/01/10	20	13.52	32	13.53	13.50	-12	976	-1.23%
2018/01/09	42	13.36	11	13.31	13.35	31	894	3.47%
2018/01/08	29	13.35	33	13.58	13.45	-4	869	-0.46%
2018/01/05	17	12.75	0	0.00	13.05	17	792	2.15%
2018/01/04	30	12.72	0	0.00	12.65	30	769	3.90%
2018/01/03	0	0.00	13	12.70	12.65	-13	778	-1.67%