愛地雅 (8933)-華南永昌-高雄券商分點個股進出

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

愛地雅

(8933)

股價
8.58
漲跌
▲0.02
漲幅
+0.23%
成交量
230張
產業
上櫃運動休閒類股
150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

愛地雅 (8933)籌碼相關－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/11/22	0.4	8.59	0	0.00	8.58	0.4	240	0.18%
2024/11/21	0.3	8.55	0	0.00	8.56	0.3	238	0.11%
2024/11/20	1.1	8.55	0	0.00	8.52	1.1	239	0.46%
2024/11/19	1.2	8.57	1	8.61	8.61	0.3	239	0.11%
2024/11/18	0.2	8.62	0	0.00	8.58	0.2	241	0.10%
2024/11/15	0.7	8.66	0	0.00	8.62	0.7	243	0.27%
2024/11/14	1.2	8.61	1	8.66	8.60	0.2	244	0.07%
2024/11/13	0.5	8.69	0	0.00	8.66	0.5	244	0.20%
2024/11/12	0	8.68	0	0.00	8.65	0	246	0.02%
2024/11/08	28.4	8.84	3	8.85	8.82	25.4	248	10.21%
2024/11/07	0.6	8.67	0	0.00	8.69	0.6	242	0.26%
2024/11/06	0	8.70	0	0.00	8.64	0	242	0.01%
2024/11/05	0.4	8.72	0	0.00	8.72	0.4	244	0.16%
2024/11/04	0.5	8.78	0	0.00	8.71	0.5	252	0.18%
2024/11/01	1.3	8.68	0	0.00	8.65	1.3	277	0.47%
2024/10/30	2.4	8.66	0	0.00	8.66	2.4	279	0.85%
2024/10/29	4	8.86	0	0.00	8.80	4	280	1.41%
2024/10/28	0.6	8.96	1.9	9.00	8.92	-1.2	282	-0.44%
2024/10/25	9.1	8.79	2	8.88	8.86	7.2	279	2.57%
2024/10/24	4.7	8.72	1	8.79	8.71	3.7	274	1.34%
2024/10/23	1.8	8.79	0	0.00	8.76	1.8	275	0.65%
2024/10/22	1.3	8.84	0	0.00	8.83	1.3	273	0.46%
2024/10/21	0	8.88	0	0.00	8.87	0	276	0.01%
2024/10/18	1.7	8.89	0	0.00	8.85	1.7	281	0.61%
2024/10/17	0.1	8.91	0	0.00	8.89	0.1	284	0.05%
2024/10/16	0.2	8.93	0	0.00	8.88	0.2	287	0.06%
2024/10/15	1.7	8.90	0	0.00	8.94	1.7	288	0.59%
2024/10/14	1.1	8.86	0	0.00	8.93	1.1	290	0.36%
2024/10/11	0.2	9.03	0	0.00	9.00	0.2	292	0.07%
2024/10/09	3.1	9.08	0	0.00	9.03	3.1	308	0.99%
2024/10/08	0.3	9.18	0	0.00	9.08	0.3	312	0.10%
2024/10/07	2.3	9.18	0	0.00	9.17	2.3	313	0.73%
2024/10/04	1.4	9.20	0	0.00	9.19	1.4	322	0.42%
2024/10/01	1.4	9.23	0	0.00	9.19	1.4	332	0.42%
2024/09/30	0	0.00	0	9.29	9.23	0	338	-0.01%
2024/09/27	0.6	9.28	0	0.00	9.25	0.6	347	0.16%
2024/09/26	1	9.19	0	0.00	9.20	1	395	0.25%
2024/09/25	0.2	9.22	1	9.20	9.20	-0.8	398	-0.21%
2024/09/24	0.3	9.17	0	0.00	9.19	0.3	400	0.07%
2024/09/23	0.3	9.21	0	0.00	9.17	0.3	401	0.08%
2024/09/20	0.2	9.23	0	0.00	9.21	0.2	402	0.06%
2024/09/19	0.4	9.20	0	0.00	9.19	0.4	405	0.09%
2024/09/18	0.8	9.38	0	0.00	9.25	0.8	408	0.20%
2024/09/16	0.2	9.22	0.7	9.20	9.38	-0.5	409	-0.12%
2024/09/13	0.2	8.97	0	0.00	8.94	0.2	395	0.04%
2024/09/12	1	8.88	0	0.00	8.91	1	397	0.25%
2024/09/10	1.4	8.94	0	0.00	8.93	1.4	411	0.33%
2024/09/09	0.1	8.98	0	0.00	8.97	0.1	412	0.02%
2024/09/06	0.6	9.00	0	0.00	8.99	0.6	416	0.13%
2024/09/05	0.2	9.02	0	0.00	8.95	0.2	418	0.06%
2024/09/04	2.4	8.99	0	0.00	8.94	2.4	435	0.54%
2024/09/03	0.2	9.14	0	0.00	9.10	0.2	446	0.04%
2024/09/02	0.1	9.13	0	0.00	9.15	0.1	488	0.02%
2024/08/30	0	9.20	0.7	9.16	9.13	-0.7	488	-0.14%
2024/08/29	1.3	9.11	0.2	9.29	9.11	1.1	491	0.21%
2024/08/28	0.4	9.12	0	0.00	9.12	0.4	502	0.08%
2024/08/26	0.2	9.10	0	0.00	9.06	0.2	513	0.04%
2024/08/22	1.2	9.09	0	0.00	9.09	1.2	530	0.23%
2024/08/21	1.1	9.11	0	0.00	9.14	1.1	533	0.21%
2024/08/20	0.1	9.18	0	0.00	9.16	0.1	534	0.02%
2024/08/19	0.1	9.26	0	0.00	9.19	0.1	540	0.01%
2024/08/16	0.3	9.25	0	0.00	9.20	0.3	543	0.05%
2024/08/15	1.1	9.14	0	0.00	9.12	1.1	554	0.19%
2024/08/14	0.4	9.08	0	0.00	9.03	0.4	556	0.07%
2024/08/13	2.6	9.07	0	0.00	9.03	2.6	557	0.47%
2024/08/12	0.5	9.17	0	0.00	9.14	0.5	556	0.10%
2024/08/09	1.3	9.16	0	0.00	9.15	1.3	556	0.23%
2024/08/08	0.3	9.20	0	0.00	9.18	0.3	557	0.06%
2024/08/07	1.3	9.31	0.3	9.35	9.32	1	566	0.17%
2024/08/06	0.8	8.96	0	0.00	8.88	0.8	566	0.14%
2024/08/05	4.5	9.09	1.2	9.07	8.84	3.3	561	0.59%
2024/08/02	0.6	9.88	1	10.05	9.76	-0.4	538	-0.08%
2024/08/01	0.1	9.94	1.1	9.92	9.94	-1	540	-0.18%
2024/07/30	0.2	9.70	0	0.00	9.69	0.2	540	0.04%
2024/07/29	0.5	9.72	0	0.00	9.60	0.5	542	0.09%
2024/07/26	0.4	9.74	0	0.00	9.69	0.4	542	0.07%
2024/07/23	0.3	9.86	1.1	9.81	9.80	-0.8	561	-0.14%
2024/07/22	0.2	9.86	0	0.00	9.75	0.2	562	0.03%
2024/07/19	1	9.96	0	0.00	9.99	1	558	0.18%
2024/07/18	1.1	10.00	0	0.00	10.00	1.1	559	0.19%
2024/07/17	2.1	10.00	0	0.00	10.00	2.1	560	0.38%
2024/07/16	0.5	10.15	0	0.00	10.00	0.5	560	0.09%
2024/07/15	0.9	10.10	0	0.00	10.00	0.9	567	0.16%
2024/07/12	0	10.10	0	0.00	10.10	0	568	0.00%
2024/07/11	0.5	10.12	0.2	10.15	10.20	0.3	564	0.06%
2024/07/10	1.4	9.88	0	0.00	9.88	1.4	549	0.25%
2024/07/09	0.8	9.90	0	9.90	9.87	0.7	549	0.13%
2024/07/08	1.4	9.89	0	0.00	9.89	1.4	555	0.25%
2024/07/05	2.6	9.80	0	0.00	9.82	2.6	569	0.45%
2024/07/04	3.5	9.70	1.5	9.72	9.73	2	564	0.35%
2024/07/03	1.1	9.58	0.3	9.76	9.74	0.9	563	0.15%
2024/07/02	16.4	9.62	3.2	9.61	9.60	13.2	557	2.36%
2024/07/01	0.1	10.00	0	0.00	9.96	0.1	511	0.02%
2024/06/28	1	9.99	0	0.00	10.00	1	511	0.20%
2024/06/27	0.2	10.00	0	0.00	9.98	0.2	520	0.04%
2024/06/26	0	10.00	0	0.00	9.99	0	536	0.01%
2024/06/25	0.1	10.04	5	10.05	10.05	-4.9	540	-0.90%
2024/06/24	0.6	10.10	0.1	10.10	10.00	0.5	542	0.09%
2024/06/21	0.8	10.09	0	0.00	10.00	0.8	548	0.14%
2024/06/20	1	10.10	0.2	10.10	10.10	0.8	556	0.14%
2024/06/19	0.4	10.06	0.2	10.05	10.10	0.2	558	0.04%
2024/06/18	0.6	10.10	0	0.00	10.00	0.6	558	0.11%
2024/06/14	0.3	9.95	0.2	9.94	9.91	0.1	559	0.02%
2024/06/13	0.1	9.92	0	0.00	9.84	0.1	562	0.02%
2024/06/12	0.1	9.95	2.1	9.94	9.92	-1.9	572	-0.34%
2024/06/11	4.7	9.83	1	9.85	9.81	3.7	579	0.64%
2024/06/07	0.5	10.09	0	0.00	10.00	0.5	587	0.08%
2024/06/06	1.2	10.10	2	10.10	10.00	-0.8	606	-0.14%
2024/06/04	0.4	10.59	0	0.00	10.50	0.4	864	0.05%
2024/06/03	1.1	10.60	0.1	10.55	10.60	0.9	924	0.10%
2024/05/31	0.1	10.52	0	0.00	10.45	0.1	916	0.02%
2024/05/30	1.6	10.54	0	0.00	10.50	1.6	913	0.18%
2024/05/29	1.2	10.60	0	0.00	10.55	1.2	910	0.13%
2024/05/28	0.3	10.57	0	0.00	10.55	0.3	904	0.03%
2024/05/27	0.1	10.55	0	0.00	10.50	0.1	894	0.01%
2024/05/24	0.1	10.55	0	0.00	10.45	0.1	893	0.01%
2024/05/23	2	10.48	0	10.45	10.50	2	893	0.22%
2024/05/21	0.1	10.45	0	0.00	10.40	0.1	882	0.01%
2024/05/17	0.1	10.60	0.1	10.55	10.55	0	873	0.00%
2024/05/16	0.1	10.54	0	10.50	10.50	0.1	875	0.02%
2024/05/15	0.3	10.61	0	0.00	10.45	0.3	879	0.03%
2024/05/14	0.1	10.55	0	0.00	10.50	0.1	879	0.01%
2024/05/13	1.1	10.45	0	0.00	10.40	1.1	876	0.12%
2024/05/10	0.3	10.56	0	0.00	10.50	0.3	867	0.04%
2024/05/09	0	10.60	0.1	10.75	10.50	-0.1	865	-0.01%
2024/05/08	0	10.70	0.1	10.65	10.65	0	862	0.00%
2024/05/06	0.5	10.65	0	0.00	10.55	0.5	854	0.06%
2024/05/03	0	10.65	0.1	10.70	10.60	-0.1	851	-0.01%
2024/04/29	0	0.00	0.7	10.76	10.80	-0.7	842	-0.08%
2024/04/26	0.1	10.40	0	0.00	10.40	0.1	819	0.02%
2024/04/25	0	10.47	0	0.00	10.45	0	818	0.00%
2024/04/24	0.1	10.45	0	0.00	10.50	0.1	818	0.01%
2024/04/22	0	10.35	0	0.00	10.20	0	809	0.00%
2024/04/19	0.3	10.36	0	0.00	10.25	0.3	807	0.04%
2024/04/18	0	10.55	0	0.00	10.40	0	797	0.00%
2024/04/17	0	0.00	0.1	10.45	10.40	-0.1	795	-0.02%
2024/04/16	0	0.00	0.1	10.50	10.45	-0.1	792	-0.01%
2024/04/15	0.2	10.56	0	0.00	10.50	0.2	785	0.03%
2024/04/12	0.2	10.65	0	0.00	10.60	0.2	783	0.03%
2024/04/10	0	10.55	0	0.00	10.35	0	753	0.01%
2024/04/09	0	10.55	0	0.00	10.50	0	748	0.00%
2024/04/03	0.2	10.60	0	10.60	10.40	0.2	743	0.02%
2024/04/01	0	10.65	0	0.00	10.60	0	735	0.00%
2024/03/29	0.1	10.75	2	10.60	10.80	-1.9	726	-0.27%
2024/03/28	0	0.00	0.1	10.60	10.55	-0.1	711	-0.01%
2024/03/27	1.1	10.46	0.9	10.60	10.40	0.2	707	0.03%
2024/03/26	0.1	10.70	0.2	10.65	10.60	-0.2	706	-0.02%
2024/03/25	0.2	10.55	0	0.00	10.55	0.2	697	0.03%
2024/03/22	0	10.50	0	0.00	10.30	0	689	0.00%
2024/03/21	0	0.00	0.2	10.45	10.40	-0.2	692	-0.04%
2024/03/20	1.1	10.41	0	0.00	10.45	1.1	696	0.16%
2024/03/19	0	0.00	0.1	10.10	10.05	-0.1	693	-0.01%
2024/03/18	0	10.10	0.5	10.14	10.05	-0.5	725	-0.07%
2024/03/15	0.1	10.21	2	10.03	10.15	-1.9	723	-0.26%
2024/03/14	0.1	10.40	1	10.55	10.40	-0.9	712	-0.13%
2024/03/13	1.4	10.43	0	0.00	10.30	1.4	702	0.20%
2024/03/12	1.5	10.43	0.2	10.75	10.75	1.3	678	0.20%
2024/03/11	3.9	10.84	0	0.00	10.65	3.9	643	0.60%
2024/03/08	1	11.40	7.8	11.47	11.75	-6.7	542	-1.24%
2024/03/07	0.2	9.90	1.1	10.75	10.80	-0.9	342	-0.27%
2024/03/06	0.1	9.85	0	0.00	9.85	0.1	279	0.05%
2024/03/05	1	9.79	0	0.00	9.77	1	278	0.36%
2024/03/04	1.8	9.83	0	0.00	9.81	1.8	276	0.66%
2024/03/01	0.3	9.89	0	0.00	9.86	0.3	276	0.11%
2024/02/29	0.3	9.89	1	9.86	9.88	-0.7	278	-0.26%
2024/02/27	0.3	9.93	0	0.00	9.86	0.3	280	0.10%
2024/02/26	3.6	9.95	7.8	9.97	9.95	-4.2	279	-1.51%
2024/02/23	0.1	9.97	0	0.00	9.93	0.1	278	0.03%
2024/02/22	1.2	9.96	0	0.00	9.91	1.2	281	0.41%
2024/02/21	0.1	9.95	1.8	9.95	9.93	-1.7	281	-0.61%
2024/02/20	1.8	9.93	1	9.94	9.96	0.8	285	0.28%
2024/02/19	5.3	9.98	3.3	10.02	9.96	2	281	0.72%
2024/02/16	5.5	9.96	1.1	9.79	9.96	4.4	277	1.59%
2024/02/15	3.7	9.67	1.9	9.71	9.66	1.7	273	0.63%
2024/02/05	0.1	9.73	0	9.74	9.70	0.1	272	0.04%
2024/02/02	1.2	9.75	1	9.80	9.73	0.3	271	0.10%
2024/02/01	2.2	9.77	2	9.80	9.79	0.2	270	0.08%
2024/01/31	1.4	9.77	0	0.00	9.79	1.4	270	0.50%
2024/01/30	0.2	9.82	0	0.00	9.77	0.2	270	0.06%
2024/01/29	0	9.84	0	0.00	9.82	0	272	0.01%
2024/01/26	1.3	9.81	0	0.00	9.79	1.3	273	0.46%
2024/01/25	0	0.00	1	9.81	9.82	-1	276	-0.36%
2024/01/24	3.3	9.71	1	9.75	9.83	2.3	277	0.84%
2024/01/23	0	9.74	0	0.00	9.73	0	277	0.01%
2024/01/22	0.3	9.74	20	9.68	9.76	-19.7	276	-7.14%
2024/01/19	1.2	9.71	6	9.67	9.70	-4.9	276	-1.75%
2024/01/18	2.1	9.71	0	0.00	9.69	2.1	274	0.77%
2024/01/17	0.2	9.85	3	9.73	9.73	-2.8	272	-1.03%
2024/01/16	0.2	9.85	2	9.90	9.86	-1.8	270	-0.66%
2024/01/15	0.1	9.84	0	9.82	9.77	0	268	0.01%
2024/01/12	0.4	9.82	0	0.00	9.77	0.4	270	0.16%
2024/01/11	2.1	9.76	0	0.00	9.80	2.1	274	0.75%
2024/01/10	0.4	9.85	2	9.81	9.81	-1.6	272	-0.58%
2024/01/09	0.3	9.92	0	0.00	9.81	0.3	274	0.11%
2024/01/08	1.2	9.94	0	0.00	9.92	1.2	278	0.43%
2024/01/05	1.2	9.96	1	10.00	9.94	0.3	278	0.11%
2024/01/04	0.2	10.05	0	0.00	9.97	0.2	277	0.06%
2024/01/02	0.1	10.10	0	0.00	10.00	0.1	286	0.03%
2023/12/29	0.6	10.04	0	0.00	9.99	0.6	291	0.20%
2023/12/28	1	10.00	1	10.10	10.05	0	293	0.01%
2023/12/27	1.5	10.01	0	0.00	10.00	1.5	295	0.49%
2023/12/26	2.1	10.00	2	10.05	10.05	0.2	303	0.05%
2023/12/25	0.5	10.15	0	0.00	10.05	0.5	300	0.18%
2023/12/22	0.3	10.10	0	0.00	10.05	0.3	299	0.10%
2023/12/21	0.2	10.09	0	0.00	10.00	0.2	298	0.06%
2023/12/20	0.8	10.06	0	0.00	10.00	0.8	295	0.27%
2023/12/19	1	10.00	1	10.05	10.00	0	296	0.00%
2023/12/18	1.1	10.01	3.2	10.09	10.05	-2.1	294	-0.72%
2023/12/15	6.2	10.02	0	0.00	9.96	6.2	293	2.13%
2023/12/14	2.5	10.09	0.8	10.15	10.05	1.7	296	0.57%
2023/12/13	13.9	9.95	8.2	10.10	10.20	5.7	288	1.97%
2023/12/12	1.6	9.72	0	0.00	9.70	1.6	254	0.63%
2023/12/11	2.6	9.76	0.1	9.83	9.71	2.5	253	1.00%
2023/12/08	1.3	9.79	0.4	9.81	9.77	0.9	249	0.36%
2023/12/07	3.6	9.79	0	0.00	9.77	3.6	249	1.46%
2023/12/06	0.1	9.86	1	9.80	9.82	-0.9	250	-0.36%
2023/12/05	7.6	9.83	3	9.86	9.83	4.6	248	1.85%
2023/12/04	2.2	9.86	0	0.00	9.86	2.2	248	0.89%
2023/12/01	0.7	9.89	0	0.00	9.86	0.7	246	0.27%
2023/11/30	0.5	9.84	0	0.00	9.85	0.5	245	0.22%
2023/11/29	0	9.86	0	0.00	9.83	0	247	0.01%
2023/11/28	0.1	9.88	0	0.00	9.84	0.1	256	0.05%
2023/11/27	0.4	9.79	0	0.00	9.75	0.4	273	0.15%
2023/11/24	1.1	9.78	1.8	9.80	9.78	-0.7	270	-0.27%
2023/11/22	0.1	9.79	0	0.00	9.77	0.1	271	0.02%
2023/11/21	0.2	9.81	0	0.00	9.78	0.2	271	0.07%
2023/11/20	1.1	9.79	0.8	9.82	9.80	0.3	269	0.10%
2023/11/17	1.1	9.80	0	0.00	9.79	1.1	268	0.40%
2023/11/16	2.1	9.89	0.4	9.92	9.88	1.8	265	0.66%
2023/11/15	0	9.89	0	0.00	9.86	0	270	0.01%
2023/11/13	0.1	9.80	0	0.00	9.80	0.1	285	0.04%
2023/11/10	0	9.85	0	0.00	9.80	0	291	0.01%
2023/11/09	1	9.90	0	0.00	9.89	1	297	0.34%
2023/11/07	0.3	9.97	0	0.00	9.91	0.3	313	0.10%
2023/11/06	0.1	9.89	0	0.00	9.92	0.1	328	0.03%
2023/11/03	0.6	9.78	0.2	9.77	9.74	0.4	329	0.12%
2023/11/02	0.4	9.80	0	0.00	9.80	0.4	329	0.12%
2023/11/01	0.2	9.84	0	0.00	9.77	0.2	329	0.06%
2023/10/31	1.4	9.83	0	0.00	9.81	1.4	332	0.41%
2023/10/27	0.3	9.95	0	0.00	9.91	0.3	342	0.10%
2023/10/26	0.4	9.95	0	0.00	9.96	0.4	347	0.11%
2023/10/25	1.1	9.95	0	0.00	9.94	1.1	356	0.29%
2023/10/24	0.1	9.93	10	9.92	9.94	-9.9	366	-2.70%
2023/10/20	0.5	9.89	0	0.00	9.85	0.5	381	0.13%
2023/10/19	10.4	9.90	0	0.00	9.93	10.4	398	2.60%
2023/10/17	0.1	10.10	0	0.00	10.00	0.1	489	0.02%
2023/10/16	2.1	10.00	0	0.00	10.05	2.1	511	0.41%
2023/10/13	0.1	10.28	0	0.00	10.15	0.1	533	0.02%
2023/10/12	2.5	10.23	0	0.00	10.20	2.5	593	0.43%
2023/10/11	3.2	10.27	0	0.00	10.20	3.2	607	0.53%
2023/10/06	0.1	10.30	0	0.00	10.30	0.1	617	0.01%
2023/10/05	0	10.20	0	0.00	10.20	0	627	0.00%
2023/10/04	0	10.10	0	0.00	10.00	0	653	0.01%
2023/10/02	0.3	10.10	0	0.00	10.10	0.3	659	0.04%
2023/09/28	0.1	10.04	0	0.00	9.98	0.1	655	0.01%
2023/09/27	0.3	9.97	0	0.00	9.98	0.3	662	0.05%
2023/09/26	0.1	9.99	0	0.00	9.95	0.1	682	0.01%
2023/09/25	0.1	10.05	0	0.00	9.99	0.1	694	0.01%
2023/09/22	2.1	9.96	0	0.00	9.95	2.1	698	0.30%
2023/09/21	0.1	10.05	0	0.00	9.97	0.1	714	0.01%
2023/09/20	0.1	10.10	0	0.00	9.99	0.1	717	0.01%
2023/09/18	0.1	10.05	0	0.00	9.97	0.1	717	0.01%
2023/09/15	1.1	10.01	0	0.00	10.00	1.1	726	0.15%
2023/09/14	2.1	10.05	0	0.00	10.05	2.1	733	0.29%
2023/09/13	2	10.10	0	0.00	10.10	2	741	0.27%
2023/09/12	0.1	10.20	0	0.00	10.15	0.1	757	0.01%
2023/09/08	0.1	10.15	0	0.00	10.05	0.1	777	0.01%
2023/09/07	0.1	10.15	0	0.00	10.10	0.1	784	0.01%
2023/09/05	0	0.00	1	10.25	10.20	-1	800	-0.12%
2023/09/04	0.1	10.35	0	0.00	10.15	0.1	811	0.01%
2023/09/01	1	10.30	0	0.00	10.35	1	812	0.12%
2023/08/31	1	10.50	2	10.35	10.50	-1	814	-0.12%
2023/08/30	0	10.05	0	0.00	10.00	0	815	0.00%
2023/08/29	1.1	9.96	0	0.00	9.96	1.1	822	0.13%
2023/08/28	0.5	9.99	0	0.00	9.91	0.5	833	0.05%
2023/08/24	0.4	10.10	1	10.05	10.05	-0.6	840	-0.07%
2023/08/23	0.1	10.10	0	0.00	10.10	0.1	846	0.01%
2023/08/22	0.1	10.10	0	0.00	10.05	0.1	865	0.02%
2023/08/21	0.1	10.30	2	10.25	10.10	-1.9	869	-0.22%
2023/08/18	0.4	10.12	1	10.25	10.25	-0.6	873	-0.07%
2023/08/17	0.5	9.82	0	0.00	9.86	0.5	870	0.05%
2023/08/16	0.1	9.77	0	0.00	9.82	0.1	871	0.01%
2023/08/15	1.5	9.72	0.9	9.82	9.77	0.6	876	0.07%
2023/08/14	0.7	9.96	0	0.00	9.87	0.7	881	0.08%
2023/08/11	1.2	9.92	1	10.00	9.97	0.2	877	0.03%
2023/08/10	3	9.96	0.8	10.00	9.90	2.2	881	0.25%
2023/08/09	1	10.05	0	0.00	10.05	1	884	0.11%
2023/08/08	0.1	10.20	1	10.15	10.05	-0.9	910	-0.10%
2023/08/07	0.3	10.14	0	0.00	10.10	0.3	936	0.04%
2023/08/04	1.7	10.16	0	0.00	10.15	1.7	947	0.18%
2023/08/02	1.1	10.11	0	0.00	10.10	1.1	961	0.11%
2023/08/01	0.1	10.16	0	0.00	10.15	0.1	959	0.01%
2023/07/31	0.3	10.16	0	0.00	10.05	0.3	966	0.03%
2023/07/28	0.6	10.14	0	0.00	10.05	0.6	971	0.06%
2023/07/27	1.9	10.21	0	0.00	10.10	1.9	968	0.20%
2023/07/26	0.3	10.21	1	10.15	10.15	-0.7	968	-0.07%
2023/07/25	1.4	10.30	1	10.40	10.25	0.4	971	0.04%
2023/07/24	1.6	10.41	0.6	11.00	10.40	1	977	0.10%
2023/07/21	0.9	11.09	0	0.00	11.05	0.9	972	0.09%
2023/07/20	5.3	9.76	6.7	10.37	10.60	-1.4	941	-0.15%
2023/07/19	13.9	9.89	0	0.00	9.68	13.9	916	1.52%
2023/07/18	13.4	9.94	2.3	9.98	9.99	11.1	940	1.18%
2023/07/17	21.6	9.89	3.2	10.20	10.05	18.4	934	1.97%
2023/07/14	5.8	10.64	4	10.62	10.65	1.9	901	0.21%
2023/07/13	4.8	10.83	0.9	10.85	10.80	3.9	909	0.43%
2023/07/12	9.9	10.95	3.9	11.00	10.85	6	929	0.64%
2023/07/11	15.2	11.03	1	11.15	11.05	14.2	959	1.48%
2023/07/10	0.2	11.29	0	0.00	11.20	0.2	953	0.02%
2023/07/07	0.9	11.28	0	0.00	11.25	0.9	1,017	0.08%
2023/07/06	0.3	11.36	0	0.00	11.30	0.3	1,014	0.03%
2023/07/05	0	11.35	0	0.00	11.25	0	1,018	0.00%
2023/07/04	0.3	11.38	0	0.00	11.25	0.3	1,027	0.03%
2023/06/30	1.6	11.33	0	0.00	11.35	1.6	1,015	0.16%
2023/06/29	15.9	11.24	2.7	11.25	11.30	13.2	1,021	1.30%
2023/06/28	1.1	11.21	0	0.00	11.20	1.1	1,014	0.11%
2023/06/27	1.1	11.26	0	0.00	11.20	1.1	1,023	0.11%
2023/06/26	0.9	11.32	0	0.00	11.30	0.9	1,031	0.09%
2023/06/21	1.2	11.26	0	0.00	11.25	1.2	1,032	0.11%
2023/06/20	1.6	11.34	0	0.00	11.30	1.6	1,039	0.16%
2023/06/19	0.9	11.60	0	0.00	11.45	0.9	1,045	0.08%
2023/06/16	0.6	11.41	0	0.00	11.55	0.6	1,058	0.06%
2023/06/15	3.1	11.27	0	0.00	11.35	3.1	1,061	0.29%
2023/06/14	0.1	11.41	0	0.00	11.40	0.1	1,080	0.01%
2023/06/13	0.7	11.45	5	11.40	11.40	-4.3	1,193	-0.36%
2023/06/12	3.3	11.43	0.2	11.60	11.45	3	1,215	0.25%
2023/06/09	2.2	11.51	0	11.65	11.60	2.1	1,288	0.17%
2023/06/08	10.6	11.63	4	11.65	11.65	6.6	1,346	0.49%
2023/06/07	1.3	11.62	0	0.00	11.65	1.3	1,364	0.10%
2023/06/06	1.6	11.65	0	0.00	11.55	1.6	1,398	0.11%
2023/06/05	1.2	11.45	0	0.00	11.65	1.2	1,606	0.07%
2023/06/02	1.7	11.31	0	0.00	11.35	1.7	1,599	0.11%
2023/06/01	0.4	11.28	0	0.00	11.30	0.4	1,621	0.03%
2023/05/31	0.6	11.32	0	0.00	11.20	0.6	1,624	0.04%
2023/05/30	6.5	11.28	3.9	11.31	11.30	2.6	1,634	0.16%
2023/05/29	5.2	11.32	1	11.35	11.35	4.2	1,650	0.25%
2023/05/26	13.1	11.27	1	11.30	11.25	12.1	1,685	0.72%
2023/05/25	0.5	11.40	0	0.00	11.30	0.5	1,691	0.03%
2023/05/24	2.9	11.32	2	11.40	11.40	0.9	1,706	0.05%
2023/05/23	2.8	11.41	0	0.00	11.35	2.8	1,718	0.16%
2023/05/22	4.4	11.40	0	0.00	11.35	4.4	1,737	0.25%
2023/05/19	0.1	11.40	0.1	11.35	11.35	0	1,747	0.00%
2023/05/18	0.2	11.51	0	0.00	11.50	0.2	1,749	0.01%
2023/05/17	4.3	11.42	0	0.00	11.50	4.3	1,749	0.25%
2023/05/15	3.2	11.38	1	11.35	11.45	2.2	1,782	0.12%
2023/05/12	1.7	11.39	1	11.35	11.75	0.8	1,804	0.04%
2023/05/11	8.2	11.30	4.9	11.34	11.25	3.3	1,801	0.18%
2023/05/09	12.9	11.62	2	11.75	11.60	10.9	1,822	0.60%
2023/05/08	0.4	11.92	0	0.00	11.85	0.4	1,823	0.02%
2023/05/05	4.3	11.88	11	11.86	11.90	-6.7	1,850	-0.36%
2023/05/04	2.7	11.99	3	11.97	11.95	-0.3	1,892	-0.02%
2023/05/03	6.4	12.07	1	12.15	12.05	5.4	1,906	0.28%
2023/05/02	1.1	12.35	0	0.00	12.15	1.1	1,976	0.06%
2023/04/28	1.5	12.06	1.4	12.09	12.05	0.1	1,988	0.00%
2023/04/27	0.2	12.05	2	11.93	11.90	-1.8	2,006	-0.09%
2023/04/26	1	11.85	3	11.83	11.80	-2	2,065	-0.10%
2023/04/25	9.2	11.91	4	11.88	11.85	5.2	2,454	0.21%
2023/04/24	1.4	12.01	1	12.05	12.15	0.4	2,458	0.02%
2023/04/21	10.6	12.07	3.8	12.13	12.00	6.9	2,550	0.27%
2023/04/20	6.8	12.55	4.8	12.66	12.40	2	2,515	0.08%
2023/04/19	3.7	12.65	2	12.71	12.55	1.7	2,530	0.07%
2023/04/18	1.2	12.85	0	0.00	12.80	1.2	2,534	0.05%
2023/04/17	4.2	12.74	4.7	12.78	12.70	-0.5	2,606	-0.02%
2023/04/14	7.8	12.85	4.3	12.94	12.90	3.6	2,640	0.14%
2023/04/13	0.4	13.26	0	0.00	13.15	0.4	2,709	0.01%
2023/04/12	0.1	13.35	0	0.00	13.20	0.1	2,788	0.00%
2023/04/11	0.3	12.83	0	0.00	12.70	0.3	2,745	0.01%
2023/04/10	2	12.73	1	12.75	12.75	1	2,815	0.04%
2023/04/07	0.2	12.85	0	0.00	12.65	0.2	2,832	0.01%
2023/04/06	0.6	12.80	0	0.00	12.80	0.6	2,909	0.02%
2023/03/31	1.6	12.85	0	0.00	12.80	1.6	2,957	0.05%
2023/03/30	3.1	12.87	1.2	12.95	12.85	2	3,540	0.06%
2023/03/29	1.2	12.92	0.9	13.00	12.85	0.3	3,583	0.01%
2023/03/28	0.3	13.09	0	0.00	12.95	0.3	3,741	0.01%
2023/03/27	0.2	13.35	0	0.00	13.15	0.2	3,871	0.01%
2023/03/24	0.4	13.34	0	0.00	13.25	0.4	3,910	0.01%
2023/03/23	0.3	13.33	0	0.00	13.20	0.3	4,028	0.01%
2023/03/22	0.7	13.63	0	0.00	13.45	0.7	4,062	0.02%
2023/03/21	0.3	13.62	0	0.00	13.50	0.3	4,198	0.01%
2023/03/20	3	13.18	0	0.00	13.15	3	4,197	0.07%
2023/03/17	1.5	13.15	0	0.00	13.25	1.5	4,208	0.04%
2023/03/16	25.9	12.68	1.2	12.78	12.60	24.7	4,200	0.59%
2023/03/15	10.7	13.56	0	0.00	13.40	10.7	4,124	0.26%
2023/03/14	4.7	13.72	3.5	13.68	13.55	1.2	4,153	0.03%
2023/03/13	2.2	14.50	0	0.00	14.55	2.2	4,130	0.05%
2023/03/08	2	16.15	0	0.00	16.10	2	4,330	0.05%
2023/03/07	0.1	16.05	0	0.00	15.95	0.1	4,191	0.00%
2023/03/06	0	0.00	10	15.85	16.05	-10	4,235	-0.24%
2023/03/02	0	15.55	0	0.00	15.55	0	4,294	0.00%
2023/03/01	1	15.50	0	0.00	15.55	1	4,327	0.02%
2023/02/24	0.4	15.84	0	0.00	15.65	0.4	4,377	0.01%
2023/02/23	0	0.00	0.1	16.10	15.80	-0.1	4,616	0.00%
2023/02/22	1.2	15.93	0	0.00	15.85	1.2	4,668	0.02%
2023/02/21	1	16.05	0	0.00	16.05	1	4,725	0.02%
2023/02/20	0.5	16.15	0	0.00	16.05	0.5	4,884	0.01%
2023/02/17	6	15.94	0.8	16.01	15.90	5.2	4,977	0.10%
2023/02/16	5	15.85	0	0.00	15.85	5	5,225	0.10%
2023/02/15	1	15.75	0	0.00	15.80	1	5,691	0.02%
2023/02/13	1	15.70	0	0.00	15.75	1	5,887	0.02%
2023/02/10	9.1	16.00	0	0.00	15.80	9.1	6,205	0.15%
2023/02/09	0.5	16.20	2	16.10	16.15	-1.5	6,435	-0.02%
2023/02/08	0	0.00	10	16.45	16.25	-10	6,606	-0.15%
2023/02/07	3	16.63	6	16.55	16.45	-3	6,934	-0.04%
2023/02/03	6	16.55	0	0.00	16.50	6	7,590	0.08%
2023/02/01	0	16.40	0	0.00	16.35	0	7,714	0.00%
2023/01/31	1	16.40	1	16.15	16.25	0	7,817	0.00%
2023/01/16	1.2	16.02	7	16.29	16.30	-5.8	8,190	-0.07%
2023/01/13	4	16.38	7	16.44	16.55	-3	8,547	-0.04%
2023/01/12	3	16.50	0	0.00	16.20	3	8,560	0.04%
2023/01/10	0.2	15.94	0	0.00	15.85	0.2	9,251	0.00%
2023/01/09	5.1	16.20	0	0.00	15.90	5.1	9,640	0.05%
2023/01/06	1	16.30	0	0.00	16.10	1	10,046	0.01%
2023/01/05	1	16.60	0	0.00	16.40	1	10,320	0.01%
2023/01/03	2	16.93	1	16.75	16.60	1	10,960	0.01%
2022/12/30	0	0.00	13	16.44	16.50	-13	10,953	-0.12%
2022/12/29	0	0.00	3.5	15.85	15.85	-3.5	11,108	-0.03%
2022/12/28	1	16.15	0	0.00	15.80	1	11,744	0.01%
2022/12/26	0	15.70	0.2	15.65	15.55	-0.2	12,056	0.00%
2022/12/22	6.1	15.60	4	16.00	16.00	2.1	12,361	0.02%
2022/12/21	0.1	15.30	1	15.35	15.30	-0.9	12,075	-0.01%
2022/12/20	5.2	15.54	4	15.30	15.10	1.2	12,285	0.01%
2022/12/19	30	16.21	22	16.07	15.80	8	12,417	0.06%
2022/12/15	15.1	16.02	2	16.25	16.40	13.1	12,911	0.10%
2022/12/14	0.1	16.66	10	16.65	16.60	-9.9	13,143	-0.07%
2022/12/13	5.4	16.72	1.9	16.78	16.60	3.5	13,702	0.03%
2022/12/09	0.1	17.95	0	0.00	17.85	0.1	14,583	0.00%
2022/12/08	2.2	17.90	0	0.00	17.95	2.2	15,304	0.01%
2022/12/07	0.2	17.85	1	17.70	17.70	-0.9	16,054	-0.01%
2022/12/06	1	18.45	1	18.15	18.10	0	16,920	0.00%
2022/12/05	6.1	18.48	17	18.40	18.50	-10.9	17,173	-0.06%
2022/12/02	0	0.00	0.1	18.30	18.20	-0.1	17,339	0.00%
2022/12/01	0.1	18.35	0	0.00	18.30	0.1	17,646	0.00%
2022/11/30	8	18.64	5	18.70	18.40	3	17,861	0.02%
2022/11/29	0	0.00	5	18.14	18.20	-5	18,098	-0.03%
2022/11/28	3	17.80	0	0.00	17.70	3	18,475	0.02%
2022/11/25	2	17.65	2	18.05	17.65	0	18,826	0.00%
2022/11/24	2	18.15	0	0.00	18.10	2	18,958	0.01%
2022/11/23	2	18.20	2	18.15	18.15	0	19,198	0.00%
2022/11/22	0.1	18.20	9	18.33	18.20	-8.9	19,425	-0.05%
2022/11/21	2.3	18.58	3.2	18.70	18.55	-0.9	19,706	0.00%
2022/11/18	3	18.15	0	0.00	18.00	3	19,693	0.02%
2022/11/17	0.1	18.40	0	0.00	18.25	0.1	19,868	0.00%
2022/11/16	0	0.00	1	18.79	18.35	-1	19,851	-0.01%
2022/11/15	4	18.34	0.2	18.20	18.15	3.8	19,693	0.02%
2022/11/14	22.8	18.20	1	18.30	18.10	21.8	19,596	0.11%
2022/11/11	23.1	19.21	7	19.16	18.70	16.1	19,353	0.08%
2022/11/10	5	20.99	0	0.00	20.60	5	18,941	0.03%
2022/11/09	12.1	21.46	1	21.65	21.20	11.1	18,855	0.06%
2022/11/08	14	22.04	6	21.73	21.10	8	18,750	0.04%
2022/11/07	12	22.53	17	22.72	22.45	-5	18,414	-0.03%
2022/11/04	24.1	21.76	21	21.86	21.90	3.1	18,180	0.02%
2022/11/03	7	22.16	5	22.49	21.90	2	17,991	0.01%
2022/11/02	12	22.43	8.5	22.38	22.30	3.5	17,644	0.02%
2022/11/01	1	21.15	6	21.03	21.20	-5	17,196	-0.03%
2022/10/31	0	0.00	68	20.20	20.70	-68	16,982	-0.40%
2022/10/28	4	19.97	3	19.73	19.50	1	16,865	0.01%
2022/10/27	3	20.23	7.1	20.29	20.25	-4.1	16,774	-0.02%
2022/10/26	3.3	20.26	40	20.05	19.70	-36.7	16,656	-0.22%
2022/10/25	49	20.41	4.1	20.39	20.20	44.9	16,516	0.27%
2022/10/24	6.1	21.23	9	21.23	20.65	-2.9	16,353	-0.02%
2022/10/21	56.3	21.95	73.5	21.50	21.00	-17.2	16,167	-0.11%
2022/10/20	55.1	21.99	15.1	22.67	22.80	40	15,741	0.25%
2022/10/19	3.1	23.68	12	23.21	22.45	-8.9	15,325	-0.06%
2022/10/18	15	23.02	6	22.96	22.90	9	14,837	0.06%
2022/10/17	96	22.19	99	23.03	23.10	-3	14,506	-0.02%
2022/10/14	46	21.53	16	21.68	21.50	30	14,108	0.21%
2022/10/13	3	21.06	7.4	20.32	20.25	-4.4	13,672	-0.03%
2022/10/12	2.5	20.79	25.1	20.93	21.20	-22.6	13,366	-0.17%
2022/10/11	15	20.33	15	20.22	19.80	0	13,026	0.00%
2022/10/07	1	20.50	3	20.48	20.30	-2	12,563	-0.02%
2022/10/06	12	20.64	16.3	20.59	20.60	-4.3	12,460	-0.03%
2022/10/05	14	20.74	11.2	20.79	20.40	2.8	12,206	0.02%
2022/10/04	5	18.81	10.3	19.38	19.95	-5.3	11,552	-0.05%
2022/10/03	15.2	18.24	1.4	18.51	18.15	13.8	11,375	0.12%
2022/09/30	5.1	18.19	6.9	17.88	19.00	-1.8	11,146	-0.02%
2022/09/29	3.6	18.45	53	18.40	17.95	-49.4	10,910	-0.45%
2022/09/28	8.8	18.81	10.4	18.63	18.20	-1.6	10,699	-0.01%
2022/09/27	57	20.15	10	19.75	20.20	47	10,397	0.45%
2022/09/26	14	20.13	5	19.98	19.55	9	10,137	0.09%
2022/09/23	11.1	20.58	11.2	20.36	20.10	-0.1	9,847	0.00%
2022/09/22	12	21.35	6	20.83	21.15	6	9,553	0.06%
2022/09/21	20.1	21.80	0	0.00	21.25	20.1	9,177	0.22%
2022/09/20	8.5	21.45	19	21.48	22.30	-10.5	8,820	-0.12%
2022/09/19	10.6	23.42	6.3	23.08	22.95	4.2	8,215	0.05%
2022/09/16	10.9	22.63	7.9	22.99	22.65	3	7,685	0.04%
2022/09/15	22.4	23.85	51.8	24.22	23.45	-29.4	7,174	-0.41%
2022/09/14	43	24.40	48.4	24.24	24.95	-5.4	6,431	-0.08%
2022/09/13	21.8	23.05	35.6	23.38	22.70	-13.9	5,667	-0.24%
2022/09/12	1	21.30	57.7	21.63	21.65	-56.7	4,811	-1.18%
2022/09/08	5	19.51	0	19.30	19.70	5	4,509	0.11%
2022/09/07	16	18.55	13.3	18.74	19.00	2.7	4,291	0.06%
2022/09/06	3	18.90	26.2	18.90	18.45	-23.2	3,952	-0.59%
2022/09/05	11	20.34	24.3	20.34	20.45	-13.3	3,645	-0.37%
2022/09/02	14	19.34	11.2	19.20	19.70	2.8	3,219	0.09%
2022/09/01	15	17.65	2	17.87	18.25	13	2,785	0.47%
2022/08/31	9	16.96	10.1	16.85	17.05	-1.1	2,380	-0.04%
2022/08/30	10	16.56	5.1	16.47	16.90	5	2,193	0.23%
2022/08/29	14	15.75	42.3	15.94	16.00	-28.3	1,935	-1.46%
2022/08/26	16	15.22	8.2	15.39	15.50	7.8	1,674	0.47%
2022/08/25	16	14.87	3	14.98	14.65	13	1,322	0.98%
2022/08/24	19.1	14.29	20.4	14.44	14.45	-1.4	1,053	-0.13%
2022/08/23	0	0.00	2	12.90	13.15	-2	801	-0.25%
2022/08/22	1	12.91	0	0.00	12.80	1	741	0.14%
2022/08/19	0	0.00	2	12.90	12.85	-2	719	-0.28%
2022/08/18	0.1	12.80	0	0.00	12.70	0.1	693	0.01%
2022/08/17	0.1	13.00	1	12.85	12.75	-0.9	676	-0.13%
2022/08/16	0.1	12.48	0	0.00	12.35	0.1	610	0.02%
2022/08/15	0	0.00	1	12.55	12.40	-1	604	-0.17%
2022/08/12	0.1	12.15	0	0.00	12.15	0.1	589	0.02%
2022/08/11	1.1	12.68	29.5	12.30	12.30	-28.5	579	-4.91%
2022/08/10	0.1	11.90	10	11.85	11.90	-10	545	-1.82%
2022/08/09	0.4	11.66	26	11.65	11.65	-25.7	540	-4.74%
2022/08/08	20	12.06	51	11.81	11.70	-31	534	-5.80%
2022/08/05	1	11.10	0.1	11.20	11.20	0.9	493	0.18%
2022/08/04	3.1	10.93	0	0.00	10.95	3.1	494	0.62%
2022/08/03	5.1	10.95	0.2	10.95	10.95	4.9	495	0.98%
2022/08/02	0.9	11.04	0	0.00	10.95	0.9	500	0.18%
2022/07/29	5	11.40	0	0.00	11.15	5	496	1.01%
2022/07/28	5	11.25	0	0.00	11.25	5	492	1.02%
2022/07/27	0.3	11.22	0	0.00	11.20	0.3	491	0.06%
2022/07/26	5	11.10	0	0.00	11.10	5	490	1.02%
2022/07/25	5.1	11.40	0	0.00	11.40	5.1	493	1.02%
2022/07/22	5	11.35	0	0.00	11.35	5	494	1.01%
2022/07/21	5.2	11.50	0	0.00	11.50	5.2	500	1.03%
2022/07/18	0.2	11.30	0	0.00	11.30	0.2	500	0.04%
2022/07/15	3.1	11.15	0	0.00	11.15	3.1	502	0.61%
2022/07/14	0.1	11.20	0	0.00	11.15	0.1	504	0.02%
2022/07/13	10.2	11.17	0	0.00	11.10	10.2	503	2.02%
2022/07/11	5.1	11.45	0	0.00	11.40	5.1	502	1.02%
2022/07/06	1.9	11.01	1	11.08	10.90	0.9	516	0.18%
2022/07/05	2.5	11.10	2	11.10	11.10	0.5	539	0.08%
2022/07/04	1.2	11.04	0	0.00	11.05	1.2	540	0.22%
2022/07/01	9.2	11.23	1.5	11.45	11.05	7.7	542	1.43%
2022/06/30	5.4	11.62	0	0.00	11.60	5.4	537	1.01%
2022/06/29	15.2	11.93	0	0.00	11.90	15.2	540	2.82%
2022/06/28	0.1	12.30	0	0.00	12.20	0.1	551	0.02%
2022/06/24	0.1	12.20	1	12.30	12.20	-0.9	555	-0.17%
2022/06/23	0.2	12.28	0	0.00	12.25	0.2	555	0.03%
2022/06/22	0.1	12.40	0	0.00	12.35	0.1	552	0.02%
2022/06/21	0.1	12.65	0	0.00	12.60	0.1	546	0.01%
2022/06/20	11.1	12.49	10	12.85	12.30	1.1	537	0.20%
2022/06/17	0	0.00	1	12.25	12.20	-1	489	-0.21%
2022/06/14	0	12.45	0	0.00	12.45	0	479	0.01%
2022/06/13	0.3	12.50	0	0.00	12.50	0.3	474	0.06%
2022/06/10	2.2	12.68	10	12.88	12.60	-7.8	477	-1.63%
2022/06/09	0.1	12.50	0	0.00	12.40	0.1	463	0.02%
2022/06/08	0.1	12.45	15	12.45	12.40	-14.9	461	-3.23%
2022/06/07	0.2	12.56	15	12.60	12.45	-14.8	462	-3.20%
2022/06/02	0.2	11.85	0	0.00	11.80	0.2	443	0.05%
2022/06/01	0.3	11.92	0	0.00	11.85	0.3	457	0.07%
2022/05/31	0.2	11.97	0	0.00	11.90	0.2	464	0.03%
2022/05/30	0.4	11.85	0	0.00	11.80	0.4	471	0.09%
2022/05/27	0.1	11.99	0	0.00	11.80	0.1	477	0.02%
2022/05/26	0.2	11.95	0	0.00	11.85	0.2	494	0.05%
2022/05/25	1.1	11.91	0	0.00	11.95	1.1	506	0.22%
2022/05/24	0.2	11.92	0	0.00	11.85	0.2	532	0.05%
2022/05/23	2.4	11.88	0	0.00	11.90	2.4	546	0.44%
2022/05/20	0.4	11.82	0	0.00	12.00	0.4	559	0.07%
2022/05/19	1.5	11.57	0.2	11.70	11.55	1.3	561	0.23%
2022/05/18	0.1	11.80	0	0.00	11.65	0.1	565	0.01%
2022/05/17	0.1	11.67	0	0.00	11.55	0.1	587	0.01%
2022/05/16	0.1	11.65	0	0.00	11.60	0.1	594	0.02%
2022/05/13	0.1	11.73	0	0.00	11.60	0.1	595	0.02%
2022/05/12	0.3	11.72	0	0.00	11.55	0.3	603	0.05%
2022/05/11	0.4	11.95	1	12.05	12.00	-0.6	615	-0.10%
2022/05/10	0.1	11.85	0	0.00	11.95	0.1	622	0.01%
2022/05/09	6.2	11.51	0	0.00	11.50	6.2	632	0.98%
2022/05/05	0.1	11.95	0	0.00	11.85	0.1	660	0.02%
2022/05/04	0.3	11.89	0	0.00	11.80	0.3	661	0.05%
2022/05/03	0.1	11.85	0	0.00	11.80	0.1	666	0.01%
2022/04/29	0.1	11.85	0	0.00	11.85	0.1	681	0.02%
2022/04/28	6.5	11.85	0	0.00	11.75	6.5	697	0.93%
2022/04/27	1.5	11.96	0	0.00	11.85	1.5	700	0.21%
2022/04/26	6	12.07	0	0.00	12.10	6	696	0.86%
2022/04/25	2.3	12.16	0	0.00	12.15	2.3	699	0.33%
2022/04/22	0.1	12.37	0	0.00	12.25	0.1	700	0.02%
2022/04/21	0.3	12.41	0	0.00	12.30	0.3	712	0.05%
2022/04/20	0.2	12.43	0	0.00	12.35	0.2	727	0.02%
2022/04/19	2.4	12.41	1	12.50	12.35	1.4	746	0.19%
2022/04/18	17.9	12.51	1	12.60	12.40	16.9	774	2.19%
2022/04/15	5.5	12.61	1.2	12.66	12.55	4.4	787	0.55%
2022/04/13	10.5	12.78	0	0.00	12.70	10.5	820	1.28%
2022/04/12	0.3	12.83	0	0.00	12.85	0.3	836	0.03%
2022/04/11	6.4	12.84	0	0.00	12.80	6.4	880	0.73%
2022/04/08	0.1	12.60	0	0.00	12.70	0.1	900	0.01%
2022/04/07	0.3	12.60	0	0.00	12.50	0.3	910	0.03%
2022/04/06	0	12.78	0	0.00	12.75	0	923	0.00%
2022/04/01	13.6	12.81	0	0.00	12.75	13.6	939	1.45%
2022/03/31	11.6	12.78	13.2	12.91	12.90	-1.6	981	-0.17%
2022/03/30	0	0.00	5	12.60	12.50	-5	984	-0.51%
2022/03/28	0.5	12.22	0	0.00	12.10	0.5	1,188	0.04%
2022/03/24	0	12.25	0	0.00	12.20	0	1,379	0.00%
2022/03/23	1.9	12.18	0.1	12.30	12.20	1.8	1,379	0.13%
2022/03/22	12.2	12.20	0	0.00	12.25	12.2	1,388	0.88%
2022/03/21	0.2	12.25	0	0.00	12.25	0.2	1,391	0.01%
2022/03/18	0.1	12.25	0	0.00	12.15	0.1	1,402	0.01%
2022/03/17	0.3	12.24	0	0.00	12.10	0.3	1,433	0.02%
2022/03/16	0	12.15	0	0.00	12.15	0	1,442	0.00%
2022/03/15	1.2	12.12	1	12.15	12.10	0.2	1,453	0.01%
2022/03/11	0.4	12.30	0	0.00	12.20	0.4	1,458	0.03%
2022/03/10	5.1	12.31	0	0.00	12.20	5.1	1,469	0.35%
2022/03/09	0.1	12.30	0	0.00	12.10	0.1	1,468	0.01%
2022/03/08	0.1	12.31	0	0.00	12.10	0.1	1,468	0.01%
2022/03/07	0.3	12.56	0	0.00	12.45	0.3	1,455	0.02%
2022/03/04	0.2	12.80	0	12.80	12.80	0.2	1,442	0.01%
2022/03/03	0	12.95	0	0.00	12.80	0	1,441	0.00%
2022/03/02	0.1	12.85	0	0.00	12.90	0.1	1,444	0.01%
2022/02/25	0.1	12.80	1	12.55	12.55	-0.9	1,435	-0.06%
2022/02/24	0	12.95	0	0.00	12.65	0	1,430	0.00%
2022/02/22	0.4	12.80	0	0.00	12.85	0.4	1,402	0.03%
2022/02/21	0	12.90	0	0.00	12.85	0	1,395	0.00%
2022/02/18	1	12.85	0	0.00	12.80	1	1,402	0.07%
2022/02/17	0	12.85	0	0.00	12.70	0	1,441	0.00%
2022/02/16	0.2	12.50	0	0.00	12.40	0.2	1,442	0.01%
2022/02/15	0.1	12.50	0	0.00	12.35	0.1	1,440	0.01%
2022/02/14	0.2	12.35	0	0.00	12.35	0.2	1,444	0.02%
2022/02/11	0.3	12.53	0	0.00	12.45	0.3	1,452	0.02%
2022/02/10	0	12.85	0	0.00	12.75	0	1,440	0.00%
2022/02/09	4	12.78	0	0.00	12.75	4	1,435	0.28%
2022/02/08	0.1	12.55	0	0.00	12.80	0.1	1,425	0.01%
2022/02/07	0	12.15	0	0.00	12.05	0	1,405	0.00%
2022/01/26	0.3	11.93	0	0.00	11.75	0.3	1,402	0.02%
2022/01/25	0.3	11.99	0	0.00	11.80	0.3	1,406	0.02%
2022/01/24	5.1	11.56	0	0.00	11.95	5.1	1,414	0.36%
2022/01/21	0.2	12.24	0	0.00	12.00	0.2	1,398	0.02%
2022/01/19	0	12.71	0	0.00	12.55	0	1,378	0.00%
2022/01/18	0.8	12.76	0	0.00	12.65	0.8	1,373	0.06%
2022/01/17	0.2	12.71	0	0.00	12.60	0.2	1,367	0.01%
2022/01/14	1.3	12.43	0	0.00	12.45	1.3	1,366	0.10%
2022/01/13	0.4	12.57	0	0.00	12.50	0.4	1,356	0.03%
2022/01/12	0.5	13.07	0	0.00	12.50	0.5	1,347	0.04%
2022/01/11	0.9	13.08	0	0.00	12.85	0.9	1,335	0.06%
2022/01/10	0.1	13.27	0	0.00	13.35	0.1	1,305	0.01%
2022/01/07	0.8	13.10	0.2	13.10	13.10	0.6	1,290	0.05%
2022/01/06	2.7	13.28	0	0.00	13.25	2.7	1,263	0.22%
2022/01/05	0.4	13.47	0	0.00	13.25	0.4	1,247	0.03%
2022/01/04	5.6	13.70	0	0.00	13.70	5.6	1,230	0.45%
2022/01/03	0.1	13.50	2	13.60	13.65	-1.9	1,182	-0.16%
2021/12/30	0	0.00	5	13.25	13.30	-5	1,136	-0.44%
2021/12/29	1.2	13.11	0	0.00	13.15	1.2	1,123	0.11%
2021/12/28	0.3	13.23	0.1	13.20	13.15	0.2	1,107	0.01%
2021/12/27	0	13.50	0	0.00	13.25	0	1,093	0.00%
2021/12/23	1.2	13.01	2.1	12.98	13.10	-0.9	1,028	-0.09%
2021/12/22	4	13.28	0	0.00	12.95	4	994	0.40%
2021/12/21	1	13.35	33.2	13.15	13.35	-32.2	816	-3.94%
2021/12/20	0	12.20	0	0.00	12.15	0	629	0.00%
2021/12/17	0.1	12.25	0	0.00	12.10	0.1	622	0.01%
2021/12/16	0.4	12.23	0	0.00	12.10	0.4	620	0.06%
2021/12/14	1.3	12.06	0	0.00	12.10	1.3	607	0.21%
2021/12/13	0	12.35	35	12.50	12.30	-35	595	-5.88%
2021/12/10	0.1	12.10	1	12.00	12.25	-0.9	564	-0.16%
2021/12/08	0.1	11.85	0	0.00	11.75	0.1	543	0.03%
2021/12/07	1	12.05	0	0.00	11.80	1	537	0.19%
2021/12/06	0.1	11.75	0.2	11.45	11.80	-0.1	523	-0.02%
2021/12/03	0.2	11.40	0	0.00	11.30	0.2	513	0.04%
2021/12/02	0	11.40	0	0.00	11.25	0	513	0.00%
2021/12/01	0	11.32	0	0.00	11.25	0	513	0.01%
2021/11/30	0	11.40	0	0.00	11.25	0	512	0.00%
2021/11/29	0.1	11.20	0	0.00	11.10	0.1	517	0.01%
2021/11/26	0.5	11.44	0	0.00	11.20	0.5	520	0.11%
2021/11/25	0.4	11.66	0	0.00	11.55	0.4	522	0.08%
2021/11/24	0	11.50	0	0.00	11.45	0	523	0.00%
2021/11/23	0.8	11.81	0	0.00	11.50	0.8	515	0.16%
2021/11/22	0.2	11.79	0	0.00	11.75	0.2	510	0.04%
2021/11/19	0.1	11.94	10	11.90	11.75	-9.9	508	-1.95%
2021/11/18	0.1	11.99	0	0.00	11.90	0.1	503	0.03%
2021/11/17	0.1	11.90	1	11.95	11.90	-1	499	-0.19%
2021/11/16	1.5	12.06	0	0.00	12.00	1.5	486	0.30%
2021/11/15	0.2	11.95	0	0.00	11.85	0.2	446	0.04%
2021/11/12	0	11.30	1	11.35	11.20	-1	441	-0.22%
2021/11/11	3.1	11.37	0	0.00	11.35	3.1	437	0.70%
2021/11/10	0.2	11.40	0	0.00	11.40	0.2	444	0.03%
2021/11/09	10.2	11.15	0	0.00	11.10	10.2	432	2.36%
2021/11/08	0.1	11.30	0	0.00	11.10	0.1	431	0.01%
2021/11/05	0.3	11.10	0	0.00	11.15	0.3	440	0.06%
2021/11/04	0.2	11.15	0	0.00	11.05	0.2	442	0.05%
2021/11/02	0.1	11.30	0.1	11.25	11.20	0	463	-0.01%
2021/10/29	0.1	11.10	0	0.00	11.00	0.1	453	0.02%
2021/10/28	0.1	11.15	0	0.00	11.00	0.1	452	0.02%
2021/10/27	0	10.95	0.1	10.95	11.00	0	461	-0.01%
2021/10/26	0.2	10.94	0	0.00	10.90	0.2	482	0.04%
2021/10/25	0	10.90	0	0.00	10.90	0	493	0.00%
2021/10/21	0	11.15	0	0.00	11.10	0	515	0.01%
2021/10/20	0.1	11.15	0	0.00	11.15	0.1	525	0.02%
2021/10/18	0.2	10.74	0	0.00	10.65	0.2	551	0.04%
2021/10/15	0.1	10.65	0.8	10.80	10.65	-0.7	621	-0.11%
2021/10/14	0.1	10.79	0	0.00	10.55	0.1	626	0.02%
2021/10/13	1.1	10.61	1	10.70	10.65	0.1	632	0.02%
2021/10/12	0.6	10.92	0	0.00	10.80	0.6	639	0.09%
2021/10/08	0.3	10.65	0	0.00	10.65	0.3	635	0.04%
2021/10/07	0.4	10.62	0	0.00	10.50	0.4	649	0.07%
2021/10/06	0.1	10.60	0	0.00	10.40	0.1	659	0.01%
2021/10/05	0.3	10.46	0	0.00	10.45	0.3	669	0.05%
2021/10/04	0.1	10.66	0	0.00	10.35	0.1	677	0.01%
2021/10/01	1.4	10.69	1	10.76	10.50	0.4	682	0.05%
2021/09/30	10.4	10.85	0	0.00	10.80	10.4	681	1.52%
2021/09/29	0.1	10.87	0	0.00	10.70	0.1	694	0.01%
2021/09/28	0.1	10.95	0	0.00	10.80	0.1	713	0.01%
2021/09/27	0.1	11.00	0	0.00	10.85	0.1	730	0.01%
2021/09/24	0.1	11.20	0	0.00	10.90	0.1	750	0.01%
2021/09/23	0.1	11.03	0	0.00	10.80	0.1	770	0.02%
2021/09/22	1.5	10.86	0.8	11.04	10.80	0.7	834	0.09%
2021/09/17	0.7	10.96	0	0.00	11.05	0.7	971	0.07%
2021/09/16	0.1	10.97	0	0.00	10.90	0.1	1,033	0.01%
2021/09/15	0.3	11.19	0	0.00	11.05	0.3	1,039	0.03%
2021/09/13	0.1	11.10	1	11.05	10.95	-1	1,049	-0.09%
2021/09/09	0.1	11.00	0	0.00	10.95	0.1	1,070	0.01%
2021/09/08	1.2	10.88	0.4	11.00	10.80	0.8	1,087	0.08%
2021/09/07	0.2	11.05	1	10.95	10.95	-0.8	1,094	-0.07%
2021/09/06	2.4	11.06	0	0.00	11.05	2.4	1,098	0.22%
2021/09/03	0.2	11.49	0	0.00	11.30	0.2	1,101	0.02%
2021/09/02	0.2	11.58	0	0.00	11.35	0.2	1,103	0.02%
2021/08/31	0.1	11.45	0	0.00	11.65	0.1	1,101	0.01%
2021/08/30	0.3	11.28	2	11.35	11.20	-1.7	1,099	-0.15%
2021/08/24	0.4	11.09	0	0.00	10.95	0.4	1,129	0.04%
2021/08/23	0.1	11.15	0	0.00	11.05	0.1	1,150	0.00%
2021/08/20	0.3	10.88	0	0.00	10.75	0.3	1,169	0.03%
2021/08/19	2.4	10.85	0	0.00	10.65	2.4	1,169	0.20%
2021/08/18	0.4	10.98	0	0.00	11.00	0.4	1,175	0.03%
2021/08/17	0.3	11.32	0	0.00	11.15	0.3	1,175	0.03%
2021/08/16	20.2	11.50	0	0.00	11.30	20.2	1,195	1.69%
2021/08/13	0.1	11.85	0	0.00	11.70	0.1	1,204	0.01%
2021/08/12	0	0.00	4	11.98	11.90	-4	1,212	-0.33%
2021/08/11	0.1	12.10	0	0.00	11.80	0.1	1,234	0.00%
2021/08/10	0.4	11.94	0	0.00	11.90	0.4	1,270	0.03%
2021/08/06	0.1	12.00	0	12.10	11.95	0	1,345	0.00%
2021/07/28	0.1	11.77	180	11.73	11.75	-180	1,778	-10.12%	大賣/鉅額交易
2021/07/26	0.3	12.13	0	0.00	12.15	0.3	1,957	0.01%
2021/07/23	0.2	12.08	1	12.25	12.10	-0.8	2,160	-0.04%
2021/07/22	3	12.40	1	12.40	12.25	2	2,188	0.09%
2021/07/21	1.1	12.22	0	0.00	12.20	1.1	2,219	0.05%
2021/07/20	3.1	11.83	0	0.00	11.75	3.1	2,217	0.14%
2021/07/19	0.1	11.95	0	0.00	11.95	0.1	2,260	0.00%
2021/07/16	0.1	12.10	0	0.00	11.90	0.1	2,321	0.00%
2021/07/15	0.3	12.01	0	0.00	12.00	0.3	2,377	0.01%
2021/07/14	0.1	12.10	20.1	11.85	12.00	-20	2,449	-0.82%
2021/07/13	0.2	12.08	0	0.00	11.80	0.2	2,511	0.01%
2021/07/12	1.6	12.10	0.9	12.20	12.00	0.7	2,584	0.03%
2021/07/09	0.3	12.30	0	0.00	12.20	0.3	2,658	0.01%
2021/07/08	0.1	12.35	0	0.00	12.05	0.1	2,772	0.00%
2021/07/07	0.3	12.50	0	0.00	12.15	0.3	2,967	0.01%
2021/07/06	0.2	12.52	0	0.00	12.30	0.2	3,293	0.01%
2021/07/05	20.2	12.80	14	13.08	12.60	6.2	3,521	0.17%
2021/07/02	0.4	12.68	0	12.90	12.90	0.4	3,573	0.01%
2021/07/01	1.4	12.75	20	12.99	12.60	-18.6	3,574	-0.52%
2021/06/30	0.3	12.68	0	0.00	12.60	0.3	3,580	0.01%
2021/06/29	201.2	12.80	0	0.00	12.70	201.2	3,596	5.59%	大買/鉅額交易
2021/06/28	12.5	13.15	0.1	13.40	13.50	12.4	3,616	0.34%
2021/06/25	0.2	11.87	2.1	12.40	12.40	-1.9	3,538	-0.05%
2021/06/24	0.7	11.42	0	0.00	11.30	0.7	3,485	0.02%
2021/06/23	0.6	11.27	3	11.25	11.15	-2.4	3,486	-0.07%
2021/06/22	0.2	11.40	0	0.00	11.20	0.2	3,483	0.01%
2021/06/21	15.2	11.24	0	0.00	11.20	15.2	3,479	0.44%
2021/06/18	0.2	11.72	0	0.00	11.60	0.2	3,470	0.01%
2021/06/17	0.6	11.62	0	0.00	11.40	0.6	3,472	0.02%
2021/06/16	0.1	11.65	0	0.00	11.60	0.1	3,462	0.00%
2021/06/15	0.2	11.94	0	0.00	11.80	0.2	3,459	0.01%
2021/06/10	0.2	12.04	0	0.00	11.90	0.2	3,460	0.01%
2021/06/09	0.1	11.95	1	12.00	11.95	-0.9	3,470	-0.03%
2021/06/08	0.1	12.00	0	0.00	11.95	0.1	3,482	0.00%
2021/06/07	0.1	11.95	0	0.00	11.90	0.1	3,506	0.00%
2021/06/04	1.2	12.13	10	12.15	12.10	-8.9	3,501	-0.25%
2021/06/03	0.6	12.58	0.2	12.60	12.35	0.3	3,498	0.01%
2021/06/02	0	0.00	0.1	12.65	12.60	-0.1	3,489	0.00%
2021/05/28	0.1	12.95	0	0.00	13.00	0.1	3,481	0.00%
2021/05/25	0.1	12.90	0	0.00	12.50	0.1	3,500	0.00%
2021/05/24	0.1	12.75	10.3	12.50	12.75	-10.2	3,507	-0.29%
2021/05/21	0.1	12.10	0	0.00	12.40	0.1	3,527	0.00%
2021/05/20	0.1	11.85	0	0.00	11.85	0.1	3,509	0.00%
2021/05/19	0.1	11.80	11	11.90	11.85	-10.9	3,497	-0.31%
2021/05/18	1.4	11.49	0	0.00	11.55	1.4	3,476	0.04%
2021/05/17	11.7	10.82	0.1	10.85	10.80	11.6	3,434	0.34%
2021/05/14	20	11.90	0	0.00	11.95	20	3,379	0.59%
2021/05/13	0	0.00	1.2	12.51	12.05	-1.2	3,345	-0.04%
2021/05/12	12.3	12.24	1	12.35	12.20	11.3	3,298	0.34%
2021/05/11	20	13.84	235	13.76	13.55	-215	3,214	-6.69%	大賣/鉅額交易
2021/05/10	216	14.18	33.1	13.70	14.40	182.9	3,133	5.84%	大買/鉅額交易
2021/05/07	10.1	13.05	0.1	13.00	13.30	10	3,039	0.33%
2021/05/06	0.1	13.00	1	13.00	13.00	-0.9	3,005	-0.03%
2021/05/05	3.5	12.93	0	0.00	13.00	3.5	2,944	0.12%
2021/05/04	16.3	13.01	670	13.20	12.90	-653.7	2,879	-22.70%	大賣/鉅額交易
2021/05/03	1	14.45	141	14.29	14.20	-140	2,751	-5.09%	大賣/鉅額交易
2021/04/29	784.5	14.44	8	14.33	14.90	776.5	2,677	29.00%	大買/鉅額交易
2021/04/27	3	16.05	0	0.00	15.40	3	2,436	0.12%
2021/04/23	0	0.00	4	15.20	14.95	-4	2,333	-0.17%
2021/04/22	0	15.10	21	15.30	15.10	-21	2,309	-0.91%
2021/04/21	3.1	15.87	5.1	15.75	15.70	-2	2,263	-0.09%
2021/04/20	0	15.85	0.1	15.57	16.00	-0.1	2,211	0.00%
2021/04/19	2.1	15.17	3	15.22	15.30	-0.9	2,142	-0.04%
2021/04/16	26	15.63	2.2	15.86	15.60	23.8	2,071	1.15%
2021/04/15	16	16.06	2.8	16.11	16.05	13.2	1,998	0.66%
2021/04/14	9	15.58	1.1	15.71	16.00	7.9	1,919	0.41%
2021/04/13	2.1	16.62	1.8	16.40	15.65	0.3	1,816	0.01%
2021/04/12	26	15.73	8.8	15.80	16.05	17.2	1,617	1.06%
2021/04/09	10.6	13.40	0.1	14.60	14.60	10.5	1,284	0.82%
2021/04/08	0.1	12.95	11.6	13.09	13.30	-11.5	1,048	-1.10%
2021/04/07	0.1	12.70	0	0.00	12.50	0.1	977	0.01%
2021/04/06	0.2	12.87	0	0.00	12.70	0.2	962	0.02%
2021/04/01	1	13.05	2	13.00	13.00	-1	939	-0.11%
2021/03/31	0.1	13.10	0.1	13.10	13.15	-0.1	909	-0.01%
2021/03/30	0	12.05	0	0.00	12.90	0	827	0.01%
2021/03/29	0.1	12.13	30	12.05	12.05	-29.9	769	-3.89%
2021/03/25	0.1	12.10	0	0.00	12.05	0.1	760	0.01%
2021/03/24	0	12.25	0	0.00	12.25	0	758	0.00%
2021/03/23	10.2	12.25	0	0.00	12.30	10.2	758	1.34%
2021/03/22	10	12.40	0	0.00	12.40	10	753	1.33%
2021/03/19	0.1	12.32	0	0.00	12.30	0.1	746	0.01%
2021/03/18	0.2	12.37	0	0.00	12.30	0.2	743	0.02%
2021/03/17	0	12.70	0	0.00	12.55	0	767	0.01%
2021/03/10	0.1	12.10	0	0.00	12.00	0.1	730	0.01%
2021/03/05	5	12.05	0	0.00	12.10	5	755	0.66%
2021/03/04	5	12.05	2	12.30	12.10	3	809	0.37%
2021/03/02	0	0.00	1	12.45	12.10	-1	801	-0.12%
2021/02/26	0	0.00	5	12.15	12.05	-5	782	-0.64%
2021/02/24	20	11.65	0	0.00	11.45	20	760	2.63%
2021/02/19	0.1	10.60	0	0.00	10.60	0.1	701	0.01%
2021/02/17	0	10.95	0	0.00	10.40	0	705	0.00%
2021/02/03	0.4	10.35	0	0.00	10.30	0.4	697	0.05%
2021/02/02	0.1	10.05	0	0.00	9.99	0.1	712	0.01%
2021/02/01	1.2	10.00	0	0.00	10.00	1.2	715	0.17%
2021/01/29	0.1	10.30	0	0.00	10.10	0.1	718	0.01%
2021/01/28	0.2	10.23	0	0.00	10.20	0.2	732	0.02%
2021/01/27	0.1	10.40	0	0.00	10.30	0.1	745	0.01%
2021/01/25	0.1	10.30	0	0.00	10.30	0.1	810	0.01%
2021/01/22	0.6	10.41	0	0.00	10.50	0.6	838	0.07%
2021/01/21	0.3	10.50	0	0.00	10.45	0.3	860	0.03%
2021/01/20	0.3	10.99	0	0.00	10.90	0.3	931	0.03%
2021/01/19	4.1	11.21	0	0.00	11.20	4.1	931	0.44%
2021/01/18	0.6	10.25	12	10.05	10.60	-11.4	925	-1.23%
2021/01/15	22.2	10.28	0	0.00	10.15	22.2	932	2.38%
2021/01/14	1.1	10.80	0	0.00	10.50	1.1	1,014	0.11%
2021/01/13	0.3	10.99	0	0.00	10.90	0.3	1,037	0.03%
2021/01/12	13.3	11.22	0	0.00	11.05	13.3	1,051	1.26%
2021/01/11	0.2	11.59	0	11.65	11.50	0.1	1,051	0.01%
2021/01/08	0.2	11.20	0	0.00	11.00	0.2	1,048	0.02%
2021/01/07	1.2	11.31	0	0.00	11.25	1.2	1,041	0.12%
2021/01/06	0.2	11.72	0	0.00	11.20	0.2	1,040	0.02%
2021/01/05	0.7	11.92	0	0.00	11.70	0.7	1,029	0.06%
2021/01/04	0.2	12.03	0	0.00	11.75	0.2	1,046	0.01%
2020/12/31	0.2	11.95	0	0.00	11.80	0.2	1,047	0.02%
2020/12/30	1.3	11.99	0	0.00	11.90	1.3	1,048	0.12%
2020/12/29	0.2	12.12	1	11.85	11.80	-0.8	1,050	-0.08%
2020/12/28	0.1	11.85	0	0.00	11.85	0.1	1,050	0.01%
2020/12/25	0.1	12.05	0	0.00	11.80	0.1	1,047	0.01%
2020/12/24	0.2	12.05	0	0.00	12.00	0.2	1,058	0.02%
2020/12/23	0.1	12.03	0	0.00	11.80	0.1	1,061	0.01%
2020/12/22	0.1	12.15	0	0.00	11.80	0.1	1,077	0.01%
2020/12/21	0.1	11.95	1.1	12.00	11.95	-1.1	1,088	-0.10%
2020/12/17	0.1	12.15	0	0.00	12.00	0.1	1,110	0.00%
2020/12/16	0.2	12.00	0	0.00	12.00	0.2	1,124	0.02%
2020/12/15	0.1	12.15	0	0.00	11.95	0.1	1,133	0.01%
2020/12/10	0.1	12.30	0	0.00	12.40	0.1	1,161	0.01%
2020/12/08	0.1	12.55	0	0.00	12.55	0.1	1,267	0.01%
2020/12/07	0.1	12.80	0	0.00	12.40	0.1	1,296	0.01%
2020/12/04	0	12.70	0	0.00	12.50	0	1,339	0.00%
2020/12/02	1.3	12.78	0	0.00	12.80	1.3	1,425	0.09%
2020/12/01	1	13.20	0	0.00	13.10	1	1,434	0.07%
2020/11/30	12.3	13.02	15	12.96	13.00	-2.7	1,463	-0.18%
2020/11/27	0	0.00	1	12.45	12.45	-1	1,415	-0.07%
2020/11/26	0	0.00	8	12.41	12.40	-8	1,466	-0.55%
2020/11/25	0.3	12.40	2	12.45	12.35	-1.8	1,489	-0.12%
2020/11/23	0.1	12.30	1	12.40	12.30	-0.9	1,538	-0.06%
2020/11/20	0.8	12.30	0	0.00	12.35	0.8	1,567	0.05%
2020/11/18	1.5	12.43	0	0.00	12.40	1.5	1,764	0.08%
2020/11/17	0.1	12.35	1.1	12.35	12.35	-1	1,823	-0.05%
2020/11/16	0.1	12.20	0	0.00	12.30	0.1	1,891	0.01%
2020/11/10	0.1	12.50	0	0.00	12.55	0.1	2,047	0.00%
2020/11/09	0.2	12.95	0	0.00	12.90	0.2	2,084	0.01%
2020/11/05	2	12.90	1	13.00	13.00	1	2,425	0.04%
2020/11/04	0.3	12.73	0.1	12.90	12.80	0.2	2,453	0.01%
2020/11/03	1.1	13.12	0	0.00	12.95	1.1	2,531	0.04%
2020/11/02	0.1	12.90	0	0.00	12.65	0.1	2,599	0.00%
2020/10/30	0.2	12.90	0	0.00	12.90	0.2	2,770	0.01%
2020/10/29	1	12.90	2	13.00	12.95	-1	3,003	-0.03%
2020/10/27	0.1	12.25	0	0.00	12.25	0.1	3,163	0.00%
2020/10/23	0	0.00	0.1	13.10	12.80	-0.1	3,204	0.00%
2020/10/22	4	13.62	0	0.00	13.10	4	3,274	0.12%
2020/10/20	1	11.65	0.1	11.85	11.75	0.9	3,210	0.03%
2020/10/19	0.3	11.95	0	0.00	11.95	0.3	3,253	0.01%
2020/10/16	0	12.15	0	0.00	12.15	0	3,261	0.00%
2020/10/14	0.1	12.20	0	0.00	12.20	0.1	3,340	0.00%
2020/10/13	0.2	12.20	0	0.00	12.15	0.2	3,397	0.01%
2020/10/12	0.1	12.45	25.3	12.53	12.25	-25.2	3,420	-0.74%
2020/10/08	0.1	12.90	4	13.00	12.90	-4	3,447	-0.11%
2020/10/07	0	0.00	3	13.00	12.90	-3	3,473	-0.09%
2020/10/06	0	0.00	5	13.00	13.00	-5	3,515	-0.14%
2020/10/05	0	0.00	21	13.13	13.05	-21	3,570	-0.59%
2020/09/30	0	0.00	1	13.05	13.00	-1	3,647	-0.03%
2020/09/29	1	13.15	7	12.96	13.10	-6	3,690	-0.16%
2020/09/28	0.1	12.90	0	0.00	12.80	0.1	3,738	0.00%
2020/09/25	0.3	12.85	0	0.00	12.85	0.3	3,784	0.01%
2020/09/24	0.1	12.90	0	0.00	12.75	0.1	3,817	0.00%
2020/09/23	0.1	13.05	0	0.00	13.00	0.1	3,881	0.00%
2020/09/21	1	13.45	0	0.00	13.35	1	4,024	0.03%
2020/09/18	2	13.70	4	13.86	13.70	-2	4,048	-0.05%
2020/09/17	6	13.78	10	13.68	13.65	-4	4,078	-0.10%
2020/09/16	2	13.65	2	13.65	13.50	0	4,161	0.00%
2020/09/15	7.1	13.88	2	13.85	13.75	5.1	4,237	0.12%
2020/09/14	0	0.00	15	13.74	13.75	-15	4,266	-0.35%
2020/09/11	3	14.40	0	0.00	14.15	3	4,250	0.07%
2020/09/10	3	15.00	0	0.00	14.90	3	4,210	0.07%
2020/09/09	15.3	15.09	10	15.00	14.90	5.3	4,264	0.12%
2020/09/08	0	0.00	1.1	15.05	15.15	-1.1	4,251	-0.02%
2020/09/04	2	14.75	3.2	14.36	14.70	-1.2	4,235	-0.03%
2020/09/01	3	15.22	27	14.90	14.85	-24	4,170	-0.58%
2020/08/31	27	15.03	2	15.15	15.05	25	4,127	0.61%
2020/08/28	3	14.98	28	14.75	14.75	-25	4,127	-0.61%
2020/08/27	30	15.23	29	14.90	14.75	1	4,107	0.02%
2020/08/26	29.1	14.93	31	14.70	14.95	-1.9	4,086	-0.05%
2020/08/25	1	15.05	2	15.40	15.10	-1	4,064	-0.02%
2020/08/24	42	15.15	2	15.00	15.35	40	4,016	1.00%
2020/08/21	0	0.00	3.5	14.00	14.00	-3.5	3,907	-0.09%
2020/08/20	1.1	12.76	0	0.00	12.75	1.1	3,936	0.03%
2020/08/18	0	0.00	30	14.55	14.20	-30	3,859	-0.78%
2020/08/17	32	14.84	0	0.00	14.60	32	3,818	0.84%
2020/08/14	3	14.70	0	0.00	14.65	3	3,784	0.08%
2020/08/13	1	14.70	0	0.00	14.60	1	3,762	0.03%
2020/08/12	2	15.20	30	15.17	14.90	-28	3,724	-0.75%
2020/08/11	36	15.61	9.1	15.96	15.60	26.9	3,651	0.74%
2020/08/10	0	0.00	34	14.75	14.65	-34	3,381	-1.01%
2020/08/07	35	15.29	42	15.09	14.90	-7	3,341	-0.21%
2020/08/06	32	15.57	33	15.25	15.75	-1	3,250	-0.03%
2020/08/05	18.1	16.23	6	16.12	15.70	12.1	3,126	0.39%
2020/08/04	36	15.94	8	16.00	15.90	28	2,949	0.95%
2020/08/03	0	0.00	2	14.80	14.70	-2	2,702	-0.07%
2020/07/31	0	0.00	10	13.50	13.65	-10	2,557	-0.39%
2020/07/30	2	12.55	3	12.45	12.45	-1	2,480	-0.04%
2020/07/29	1.2	12.81	1	12.60	12.55	0.2	2,458	0.01%
2020/07/28	0.1	12.70	13.1	12.51	12.80	-13	2,424	-0.54%
2020/07/27	0.4	11.65	0	0.00	11.65	0.4	2,338	0.02%
2020/07/24	3.2	12.54	2	12.70	12.20	1.2	2,303	0.05%
2020/07/23	10	12.80	7	13.01	12.90	3	2,251	0.13%
2020/07/21	8	13.93	0	0.00	14.00	8	2,173	0.37%
2020/07/20	0.1	13.70	0	0.00	13.80	0.1	2,133	0.00%
2020/07/17	3.4	14.83	5	14.45	14.30	-1.6	2,079	-0.08%
2020/07/16	3	14.95	1	15.00	15.00	2	2,017	0.10%
2020/07/15	2	14.85	0	0.00	15.00	2	1,987	0.10%
2020/07/14	9	14.87	5	15.20	14.55	4	1,939	0.21%
2020/07/13	2	15.00	7.3	15.17	15.30	-5.3	1,910	-0.28%
2020/07/10	2.1	14.55	0	0.00	14.55	2.1	1,859	0.11%
2020/07/09	0	0.00	2	16.00	16.00	-2	1,799	-0.11%
2020/07/08	1	14.70	0	0.00	14.70	1	1,719	0.06%
2020/07/07	5	14.40	39	14.56	14.70	-34	1,673	-2.03%
2020/07/06	1	15.60	0	0.00	15.60	1	1,615	0.06%
2020/07/03	3.1	16.20	0	0.00	16.00	3.1	1,568	0.20%
2020/07/02	1.5	15.78	0	0.00	15.70	1.5	1,523	0.10%
2020/07/01	3	14.67	5	14.60	14.70	-2	1,444	-0.14%
2020/06/30	3	13.42	2.8	13.47	13.55	0.2	1,365	0.01%
2020/06/29	6	12.30	0	0.00	12.35	6	1,269	0.47%
2020/06/24	50	12.10	0	0.00	12.00	50	1,224	4.08%
2020/06/23	30	12.08	0	0.00	12.05	30	1,182	2.54%
2020/06/22	1	12.15	14	12.03	12.15	-13	1,082	-1.20%
2020/06/19	27.1	10.08	1	11.05	11.05	26.1	970	2.69%
2020/06/18	0	0.00	2	10.05	10.05	-2	926	-0.22%
2020/06/17	0.1	10.20	5	10.25	10.30	-5	886	-0.56%
2020/06/16	4.1	10.36	0	0.00	10.35	4.1	860	0.47%
2020/06/11	1	9.28	1	9.20	9.28	0	696	0.00%
2020/06/10	0.1	8.40	0	0.00	8.44	0.1	652	0.02%
2020/06/09	5.1	8.80	0	0.00	8.61	5.1	652	0.78%
2020/06/08	0.1	8.73	0	0.00	8.77	0.1	647	0.02%
2020/06/05	0	0.00	0.2	8.70	8.73	-0.2	628	-0.02%
2020/06/04	0.3	8.28	0	0.00	8.28	0.3	612	0.04%
2020/06/02	0.1	8.82	0	0.00	8.84	0.1	566	0.01%
2020/06/01	0.1	8.82	0	0.00	8.84	0.1	556	0.01%
2020/05/29	0	0.00	5	9.00	8.98	-5	542	-0.92%
2020/05/28	3	8.86	0.5	8.76	8.78	2.5	522	0.48%
2020/05/27	15.2	9.33	37	9.43	9.28	-21.8	490	-4.45%
2020/05/26	0	0.00	0.1	8.59	8.59	-0.1	394	-0.03%
2020/05/25	1	7.62	0	0.00	7.81	1	360	0.28%
2020/05/22	0	7.09	17	7.10	7.10	-17	341	-4.97%
2020/05/21	0	0.00	18	6.95	6.98	-18	328	-5.47%
2020/05/20	1	6.99	20	7.00	6.87	-19	327	-5.80%
2020/05/19	10.1	7.20	0	0.00	7.00	10.1	321	3.14%
2020/05/14	10	6.17	0	0.00	6.19	10	281	3.55%
2020/05/12	0.2	6.15	1	6.12	6.15	-0.8	271	-0.30%
2020/05/11	0	0.00	3	6.15	6.10	-3	268	-1.12%
2020/05/08	1	6.14	0	0.00	6.14	1	262	0.38%
2020/05/06	5	5.56	1	5.56	5.56	4	212	1.88%
2020/04/28	2.2	4.57	0	0.00	4.59	2.2	192	1.14%
2020/04/22	0.3	4.58	0	0.00	4.58	0.3	185	0.16%
2020/04/17	0	4.70	0.8	4.70	4.68	-0.8	184	-0.42%
2020/04/16	1	4.53	18	4.60	4.72	-17	179	-9.48%
2020/04/15	0.3	4.57	0	0.00	4.63	0.3	178	0.14%
2020/04/14	0.3	4.62	0	0.00	4.57	0.3	178	0.17%
2020/04/13	0	4.58	10	4.64	4.49	-10	178	-5.60%
2020/04/10	0.1	4.68	0	0.00	4.69	0.1	179	0.06%
2020/04/09	0.3	4.75	0	0.00	4.76	0.3	180	0.14%
2020/04/08	5	4.45	0	0.00	4.58	5	179	2.78%
2020/04/07	0.1	4.31	0	0.00	4.32	0.1	172	0.06%
2020/04/06	0.4	4.37	0	0.00	4.37	0.4	185	0.24%
2020/04/01	0.2	4.20	0	0.00	4.17	0.2	185	0.11%
2020/03/31	0.1	4.16	0	0.00	4.11	0.1	191	0.06%
2020/03/25	0.2	3.99	0	0.00	3.99	0.2	236	0.08%
2020/03/24	10	3.43	0	0.00	3.85	10	236	4.23%
2020/03/23	0.2	3.72	0	0.00	3.71	0.2	238	0.09%
2020/03/20	0.1	3.78	0	0.00	4.00	0.1	238	0.05%
2020/03/19	0.3	3.67	0	0.00	3.65	0.3	243	0.12%
2020/03/18	0.2	4.05	0	0.00	4.05	0.2	244	0.06%
2020/03/17	10.4	3.83	0	0.00	3.82	10.4	247	4.23%
2020/03/16	0.3	4.25	0	0.00	4.24	0.3	245	0.13%
2020/03/13	10.1	4.71	0	0.00	4.71	10.1	244	4.14%
2020/03/12	10.2	5.30	0	0.00	5.23	10.2	237	4.30%
2020/03/11	0.2	5.81	0	0.00	5.80	0.2	238	0.09%
2020/03/10	0.3	5.80	0	0.00	5.80	0.3	238	0.12%
2020/03/09	0.1	5.90	0	0.00	5.90	0.1	238	0.04%
2020/03/04	5.1	6.10	0	0.00	6.16	5.1	242	2.10%
2020/03/02	0.3	6.28	0	0.00	6.25	0.3	246	0.13%
2020/02/27	0.3	6.47	0	0.00	6.50	0.3	248	0.12%
2020/02/24	0.1	7.00	0	0.00	7.00	0.1	250	0.03%
2020/02/21	0.5	7.00	0	0.00	7.00	0.5	251	0.20%
2020/02/20	0.8	6.48	0	0.00	6.64	0.8	247	0.32%
2020/02/18	0.1	5.96	0	0.00	5.96	0.1	245	0.04%
2020/02/17	0.2	5.91	0	0.00	5.91	0.2	244	0.07%
2020/02/14	0	6.00	0	0.00	5.93	0	242	0.00%
2020/02/13	0	6.04	0	0.00	6.04	0	242	0.00%
2020/02/12	0.5	6.00	0	0.00	6.03	0.5	243	0.21%
2020/02/10	0.3	6.00	0	0.00	6.00	0.3	243	0.10%
2020/02/07	0.3	6.05	0	0.00	6.03	0.3	245	0.10%
2020/02/06	0.3	6.08	0	0.00	6.05	0.3	247	0.13%
2020/02/05	1	6.18	0	0.00	6.10	1	245	0.41%
2020/02/04	0.1	6.23	0	0.00	6.23	0.1	245	0.04%
2020/02/03	0.1	6.29	0	0.00	6.24	0.1	244	0.04%
2020/01/31	0.1	6.47	0	0.00	6.42	0.1	244	0.03%
2020/01/30	5.4	6.45	0	0.00	6.44	5.4	246	2.19%
2020/01/17	0.1	7.23	0	0.00	7.23	0.1	245	0.06%
2020/01/16	0.4	7.23	0	0.00	7.23	0.4	245	0.17%
2020/01/08	0.1	7.87	0	0.00	7.87	0.1	256	0.05%
2020/01/03	1	8.19	0	0.00	8.15	1	257	0.39%
2019/12/31	10	7.96	0	0.00	7.91	10	248	4.03%
2019/12/27	0.1	7.40	0	0.00	7.42	0.1	223	0.04%
2019/12/24	5	6.88	0	0.00	6.92	5	204	2.44%
2019/12/02	9	4.00	0	0.00	3.94	9	155	5.80%
2019/11/14	0	0.00	0	4.17	4.17	0	149	0.00%
2019/05/17	7	5.40	0	0.00	5.39	7	1,239	0.56%
2019/05/09	3	5.72	0	0.00	5.72	3	1,179	0.25%
2019/05/06	0	0.00	5	6.30	6.15	-5	1,158	-0.43%
2019/05/02	0	0.00	5	6.15	6.30	-5	1,138	-0.44%
2019/04/30	0	0.00	5	6.09	6.06	-5	1,129	-0.44%
2019/04/29	5	6.40	0	0.00	6.40	5	1,082	0.46%
2019/04/24	5	7.40	0	0.00	7.36	5	1,053	0.47%
2019/04/19	0	7.42	0	0.00	7.47	0	1,102	0.00%
2019/04/11	5	7.73	0	0.00	7.72	5	1,199	0.42%
2019/04/02	10	8.09	0	0.00	8.04	10	1,138	0.88%
2019/03/29	0	0.00	5	8.57	8.55	-5	1,102	-0.45%
2019/03/28	0	0.00	5	8.35	8.16	-5	1,051	-0.48%
2019/03/14	10	8.38	0	0.00	8.22	10	932	1.07%
2019/03/12	0	0.00	2	7.42	7.49	-2	866	-0.23%
2019/03/07	2	7.42	0	0.00	7.65	2	826	0.24%
2019/03/06	10	7.55	0	0.00	7.55	10	648	1.54%
2019/02/20	26	8.81	0	0.00	8.77	26	718	3.62%
2019/01/17	0	8.27	0	0.00	8.25	0	832	0.00%
2019/01/16	0	0.00	10	8.33	8.28	-10	828	-1.21%
2019/01/15	5	8.32	0	0.00	8.22	5	809	0.62%
2019/01/08	0	0.00	10	7.79	7.78	-10	757	-1.32%
2019/01/03	5	7.80	0	0.00	8.00	5	694	0.72%
2018/12/24	10	7.45	0	0.00	7.46	10	713	1.40%
2018/12/22	10	7.53	0	0.00	7.53	10	712	1.40%
2018/12/20	3	7.60	1	7.82	7.58	2	728	0.27%
2018/12/18	2	7.68	1	7.80	7.66	1	746	0.13%
2018/11/29	0	0.00	1	8.04	7.96	-1	757	-0.13%
2018/11/27	2	7.80	0	0.00	7.81	2	763	0.26%
2018/11/23	1	7.80	0	0.00	7.78	1	752	0.13%
2018/11/20	5	8.03	0	0.00	8.03	5	704	0.71%
2018/11/14	0	0.00	10	7.87	7.85	-10	454	-2.20%
2018/10/25	5	7.31	0	0.00	7.25	5	661	0.76%
2018/10/17	0	0.00	5	7.83	7.62	-5	652	-0.77%
2018/10/15	0	0.00	3	7.40	7.56	-3	652	-0.46%
2018/10/12	3	7.20	0	0.00	7.30	3	650	0.46%
2018/09/19	10	8.67	0	0.00	8.68	10	586	1.71%
2018/08/17	0	0.00	10	8.92	9.12	-10	768	-1.30%
2018/08/16	0	0.00	10	8.90	8.90	-10	765	-1.31%
2018/08/13	10	8.85	0	0.00	8.74	10	761	1.31%
2018/08/09	30	9.90	0	0.00	9.90	30	700	4.28%
2018/08/06	10	10.00	0	0.00	9.98	10	706	1.42%
2018/08/03	0	0.00	2.1	10.29	10.10	-2.1	687	-0.31%
2018/07/19	1	10.80	0	0.00	10.80	1	679	0.15%
2018/05/29	5	11.10	129	11.04	11.00	-124	1,001	-12.38%	大賣/鉅額交易
2018/05/14	0	0.00	3	11.10	11.05	-3	1,083	-0.28%
2018/05/11	2	11.25	48	11.09	11.10	-46	1,094	-4.20%
2018/05/07	8	11.15	0.1	11.20	11.15	7.9	1,162	0.68%
2018/05/03	0	0.00	3	11.30	11.40	-3	1,189	-0.25%
2018/05/02	0	0.00	28	11.26	11.15	-28	1,202	-2.33%
2018/04/30	5	11.30	0	0.00	11.35	5	1,246	0.40%
2018/04/16	0	0.00	48	12.00	11.95	-48	1,760	-2.73%
2018/04/12	0	0.00	8	12.05	12.10	-8	1,885	-0.42%
2018/04/11	8	11.95	8	12.30	11.95	0	1,925	0.00%
2018/04/10	8	11.80	0	0.00	11.80	8	2,000	0.40%
2018/04/09	0	0.00	44	12.09	12.05	-44	2,176	-2.02%
2018/04/03	5	12.05	0	0.00	12.20	5	2,425	0.21%
2018/03/29	0	0.00	5	12.35	12.25	-5	2,920	-0.17%
2018/03/28	0	0.00	1	12.25	12.20	-1	3,204	-0.03%
2018/03/27	20	12.35	5	12.30	12.35	15	3,382	0.44%
2018/03/26	0	0.00	29	12.40	12.35	-29	3,392	-0.85%
2018/03/23	0	0.00	6	12.33	12.40	-6	3,414	-0.18%
2018/03/22	5	12.65	0	0.00	12.55	5	3,453	0.14%
2018/03/21	0	0.00	2	12.90	12.70	-2	3,456	-0.06%
2018/03/19	20	12.95	5	13.05	12.90	15	3,529	0.42%
2018/03/16	15	13.75	10	13.60	13.70	5	3,507	0.14%
2018/03/13	1	13.40	0	0.00	13.40	1	3,737	0.03%
2018/03/12	5	13.50	0	0.00	13.40	5	3,786	0.13%
2018/03/09	3	13.75	0	0.00	13.80	3	3,783	0.08%
2018/03/07	3	13.25	0	0.00	13.25	3	3,911	0.08%
2018/02/12	17	12.61	1	12.35	12.35	16	3,950	0.41%
2018/02/09	15	12.10	0	0.00	12.35	15	3,964	0.38%
2018/02/08	0	0.00	1	12.15	12.35	-1	3,953	-0.03%
2018/02/06	20	11.85	0	0.00	12.00	20	3,942	0.51%
2018/02/05	1	12.95	0	0.00	13.00	1	3,895	0.03%
2018/02/02	2	13.20	0	0.00	13.20	2	3,883	0.05%
2018/02/01	1	13.40	0	0.00	13.40	1	3,884	0.03%
2018/01/31	1	12.95	0	0.00	13.25	1	3,867	0.03%
2018/01/30	4	13.28	0	0.00	13.15	4	3,836	0.10%
2018/01/29	0	0.00	5	13.85	13.45	-5	3,811	-0.13%
2018/01/25	4	13.75	0	0.00	13.70	4	3,798	0.11%
2018/01/24	38	13.79	0	0.00	13.70	38	3,797	1.00%
2018/01/23	33	14.02	0	0.00	14.00	33	3,754	0.88%
2018/01/19	0	0.00	2	14.60	14.35	-2	3,648	-0.05%
2018/01/18	5	14.23	0	0.00	14.10	5	3,551	0.14%
2018/01/17	12	14.33	10	14.40	14.20	2	3,535	0.06%
2018/01/16	12	14.16	0	0.00	14.10	12	3,472	0.35%
2018/01/15	0	0.00	2.4	14.04	14.05	-2.4	3,447	-0.07%
2018/01/11	15	14.16	0	0.00	14.15	15	3,383	0.44%
2018/01/10	49	14.51	0	0.00	14.30	49	3,317	1.48%
2018/01/09	40	14.29	0	0.00	14.40	40	3,193	1.25%
2018/01/08	0	0.00	2	14.50	14.00	-2	3,129	-0.06%
2018/01/05	10	14.81	31	14.80	14.65	-21	3,050	-0.69%
2018/01/04	36	15.01	0	0.00	14.70	36	2,993	1.20%
2018/01/03	15	14.93	0	0.00	15.00	15	2,907	0.52%
2018/01/02	3	14.87	0	0.00	14.30	3	2,719	0.11%