三發地產 (9946)-富邦-台北券商分點個股進出

台股 » 個股 » 三發地產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三發地產

(9946)

可現股當沖

股價
25.15
漲跌
▲0.55
漲幅
+2.24%
成交量
474張
產業
上市營建類股
121人加入追蹤

立即追蹤
本地時間:13:30

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

三發地產 (9946)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	25.30	0	0.00	25.15	0	656	0.00%
2024/11/21	0	0.00	3	24.50	24.60	-3	668	-0.45%
2024/11/15	1	23.20	0	0.00	23.20	1	717	0.14%
2024/11/14	0.1	22.80	9	22.79	22.45	-9	742	-1.21%
2024/11/11	1.1	24.29	10	24.30	24.30	-9	777	-1.15%
2024/11/08	1.1	24.30	0	0.00	24.30	1.1	789	0.13%
2024/11/06	0	0.00	0	25.45	25.40	0	810	0.00%
2024/11/04	1.1	25.41	0	0.00	25.45	1.1	900	0.12%
2024/10/29	1	24.80	0	0.00	24.80	1	1,013	0.10%
2024/10/25	1	24.85	5	24.86	24.90	-4	1,083	-0.37%
2024/10/24	1	25.00	0	25.00	24.90	1	1,182	0.08%
2024/10/22	7	25.16	0	0.00	25.65	7	1,310	0.53%
2024/10/21	1	24.10	0	0.00	25.70	1	1,334	0.07%
2024/10/18	5	24.80	5	24.70	24.70	0	1,357	0.00%
2024/10/17	0	25.20	0	0.00	25.20	0	1,372	0.00%
2024/10/16	5	25.20	7	25.21	25.20	-2	1,413	-0.14%
2024/10/15	0	25.70	1	26.00	25.75	-1	1,457	-0.07%
2024/10/11	5.2	26.00	5	25.75	25.75	0.2	1,525	0.01%
2024/10/09	5	25.70	5	25.90	25.90	0	1,544	0.00%
2024/10/04	1	27.05	0	0.00	26.95	1	1,606	0.06%
2024/10/01	0	28.50	0	0.00	28.35	0	1,607	0.00%
2024/09/30	1	28.70	0	0.00	28.75	1	1,623	0.06%
2024/09/27	1	28.80	0	0.00	28.85	1	1,646	0.06%
2024/09/26	10	29.00	10	28.65	28.65	0	1,655	0.00%
2024/09/25	11	28.97	11	28.65	28.65	0	1,695	0.00%
2024/09/24	10.1	28.70	10.1	28.60	28.60	0	1,698	0.00%
2024/09/23	21.4	29.12	9.9	29.44	28.70	11.4	1,690	0.68%
2024/09/20	4	30.30	0	0.00	30.90	4	1,660	0.24%
2024/09/16	0	0.00	1	32.35	31.90	-1	1,680	-0.06%
2024/09/13	3.2	31.53	3	32.20	32.20	0.2	1,695	0.01%
2024/09/12	5	31.30	5	31.45	31.45	0	1,712	0.00%
2024/09/11	10.1	31.20	17	31.31	31.25	-6.9	1,720	-0.40%
2024/09/10	25	32.46	6	32.05	32.05	19	1,750	1.09%
2024/09/09	10.2	32.80	10	33.30	33.30	0.2	1,783	0.01%
2024/09/05	5.1	35.30	6	34.99	34.90	-1	2,002	-0.05%
2024/09/04	1.2	35.65	4	35.85	35.55	-2.9	2,224	-0.13%
2024/09/02	0.1	38.40	0	0.00	38.05	0.1	2,380	0.00%
2024/08/28	2	37.65	0	0.00	37.60	2	2,551	0.08%
2024/08/26	6.2	38.36	5	38.20	38.20	1.2	2,607	0.04%
2024/08/23	7.1	37.88	5	37.90	37.90	2.1	2,644	0.08%
2024/08/22	3	39.05	0	0.00	38.85	3	2,657	0.11%
2024/08/21	0.1	39.90	1	39.55	39.60	-1	2,670	-0.04%
2024/08/20	0.1	41.00	0	0.00	40.50	0.1	2,686	0.00%
2024/08/19	11	41.75	7	41.68	41.55	4	2,742	0.15%
2024/08/16	8	41.96	5.5	41.61	41.55	2.5	2,804	0.09%
2024/08/15	4	41.20	14	40.85	41.35	-10	2,796	-0.36%
2024/08/14	2.3	39.69	4	39.50	39.80	-1.8	2,806	-0.06%
2024/08/12	0.3	39.30	8	39.35	38.50	-7.8	2,909	-0.27%
2024/08/09	0	0.00	22	38.07	37.75	-22	2,915	-0.75%
2024/08/07	0.3	37.45	1	37.20	37.50	-0.8	2,947	-0.03%
2024/08/06	6	36.28	32	34.78	34.55	-26	2,952	-0.88%
2024/08/05	33.2	37.57	5	36.95	36.95	28.2	2,931	0.96%
2024/08/02	47.1	41.84	24	41.17	41.05	23.1	2,940	0.79%
2024/08/01	17.3	43.66	30	43.46	42.80	-12.8	2,933	-0.43%
2024/07/31	12	43.62	10	43.80	43.80	2	2,946	0.07%
2024/07/30	10.1	42.99	10	43.80	43.80	0.1	2,948	0.00%
2024/07/29	21.2	44.88	44	45.01	43.00	-22.9	2,958	-0.77%
2024/07/26	5	44.30	46.5	44.62	44.30	-41.5	2,900	-1.43%
2024/07/23	4	43.56	12.1	43.27	43.45	-8.1	2,877	-0.28%
2024/07/22	19	41.34	1	41.69	41.70	18	2,888	0.62%
2024/07/19	25	41.45	34	41.99	42.00	-9	2,919	-0.31%
2024/07/18	19.3	41.63	13.2	41.44	41.45	6.1	2,910	0.21%
2024/07/17	10.3	42.84	12	41.85	41.80	-1.8	2,910	-0.06%
2024/07/16	16	42.85	27	42.73	42.60	-11	2,908	-0.38%
2024/07/15	30	41.63	16	41.12	41.10	14	2,892	0.48%
2024/07/12	3	42.07	0.1	42.50	42.20	2.9	2,868	0.10%
2024/07/11	13	43.43	11	43.08	43.00	2	2,857	0.07%
2024/07/10	10	43.65	15.2	43.34	43.60	-5.2	2,859	-0.18%
2024/07/09	0	0.00	1.2	41.75	42.55	-1.2	2,837	-0.04%
2024/07/08	10	41.50	15	42.43	42.40	-5	2,859	-0.17%
2024/07/05	5	42.25	0	0.00	42.15	5	2,876	0.17%
2024/07/04	7.2	42.42	0	0.00	42.55	7.2	2,907	0.25%
2024/07/03	5	42.50	5	41.42	41.40	0	2,914	0.00%
2024/07/02	5	42.60	2.2	43.14	42.55	2.9	2,902	0.10%
2024/07/01	7.2	43.44	12.3	43.75	43.40	-5.1	2,897	-0.18%
2024/06/28	1.5	41.40	0	0.00	41.10	1.5	2,865	0.05%
2024/06/27	5	41.90	7.2	41.11	41.90	-2.2	2,860	-0.08%
2024/06/26	7	41.50	0	0.00	41.35	7	2,859	0.24%
2024/06/25	0	0.00	1	41.30	41.35	-1	2,863	-0.03%
2024/06/24	2	41.88	0	0.00	41.65	2	2,868	0.07%
2024/06/21	9.2	41.76	18	42.09	42.75	-8.9	2,865	-0.31%
2024/06/19	1.2	41.43	9	41.45	41.90	-7.9	2,809	-0.28%
2024/06/18	7	41.69	6	41.70	41.50	1	2,801	0.04%
2024/06/17	19	41.92	0	0.00	41.25	19	2,790	0.68%
2024/06/14	25	43.36	33	43.06	42.55	-8	2,751	-0.29%
2024/06/13	26.1	42.56	64	43.12	42.85	-37.9	2,703	-1.40%
2024/06/12	71.3	40.94	76.5	41.42	41.80	-5.3	2,659	-0.20%
2024/06/11	393.6	44.79	362	44.65	44.60	31.6	2,478	1.27%	大買/大賣/
2024/06/07	18	47.65	277.4	48.11	49.55	-259.4	2,255	-11.50%	大賣/鉅額交易
2024/06/06	11	45.39	16	45.31	45.05	-5	2,120	-0.24%
2024/06/05	29.5	46.23	28	45.20	45.20	1.5	2,114	0.07%
2024/06/04	13.6	47.53	15	46.80	47.00	-1.4	2,071	-0.07%
2024/06/03	12.3	44.54	191	46.63	48.20	-178.7	2,032	-8.79%	大賣/鉅額交易
2024/05/31	0	0.00	26.7	45.58	45.00	-26.7	1,984	-1.34%
2024/05/30	6.3	44.25	5	44.80	44.35	1.3	1,973	0.06%
2024/05/29	13.6	44.09	61.7	44.34	44.30	-48.1	1,965	-2.45%
2024/05/28	0	0.00	60	43.14	43.00	-60	1,931	-3.11%
2024/05/27	5.2	41.61	19	41.90	41.80	-13.9	1,910	-0.72%
2024/05/24	7	40.10	17.2	41.10	41.35	-10.2	1,891	-0.54%
2024/05/23	24	40.01	15	39.95	39.90	9	1,880	0.48%
2024/05/22	8.7	41.82	60.1	41.69	42.10	-51.4	1,809	-2.84%
2024/05/21	10	39.40	16	39.59	39.60	-6	1,749	-0.34%
2024/05/20	11	39.88	135.5	40.12	39.90	-124.5	1,728	-7.20%	大賣/鉅額交易
2024/05/17	17.5	39.62	111.5	39.83	39.75	-94	1,695	-5.54%	大賣/
2024/05/16	0.5	38.00	42	38.32	38.20	-41.5	1,605	-2.58%
2024/05/15	2	36.85	4	36.80	36.85	-2	1,583	-0.13%
2024/05/14	0	0.00	5.3	37.90	37.25	-5.3	1,566	-0.34%
2024/05/13	5	36.85	25	37.70	38.00	-20	1,550	-1.29%
2024/05/10	8.3	37.30	45.5	37.60	36.90	-37.2	1,519	-2.45%
2024/05/09	7	38.26	11.5	37.23	36.70	-4.5	1,490	-0.30%
2024/05/08	2	38.38	0	0.00	38.70	2	1,447	0.14%
2024/05/07	4	38.55	9.1	38.65	38.75	-5.1	1,410	-0.36%
2024/05/06	0	0.00	2	39.48	39.35	-2	1,375	-0.14%
2024/05/03	1	38.90	1.2	38.38	39.00	-0.2	1,335	-0.01%
2024/05/02	10	38.30	13.4	38.14	38.10	-3.4	1,298	-0.26%
2024/04/30	24	36.53	22	36.87	37.10	2	1,255	0.16%
2024/04/29	30.4	37.40	4	37.48	37.60	26.4	1,214	2.17%
2024/04/26	1	36.65	71.6	36.92	37.50	-70.6	1,159	-6.09%
2024/04/25	6	34.03	52	34.64	35.55	-46	1,092	-4.21%
2024/04/24	2.3	33.09	25	33.23	33.00	-22.8	1,034	-2.20%
2024/04/23	0	0.00	22	32.14	32.40	-22	1,004	-2.19%
2024/04/22	1	32.00	26	32.15	31.35	-25	979	-2.55%
2024/04/19	0	30.50	13	30.98	30.95	-13	935	-1.39%
2024/04/18	26	29.86	26.5	30.90	31.00	-0.5	906	-0.06%
2024/04/17	10	29.80	10	29.95	29.95	0	873	0.00%
2024/04/16	26.3	29.60	30	29.37	29.40	-3.8	864	-0.43%
2024/04/15	20	30.03	31	30.63	30.30	-11	840	-1.31%
2024/04/12	88.3	30.14	11	29.94	29.90	77.3	819	9.42%
2024/04/11	14	30.07	21	30.73	30.90	-7	785	-0.89%
2024/04/10	1	29.60	203	29.71	29.85	-202	748	-27.00%	大賣/鉅額交易
2024/04/09	1	28.15	60	28.59	28.70	-59	703	-8.39%
2024/04/08	0	0.00	45.3	27.31	27.55	-45.3	684	-6.62%
2024/04/03	0.3	26.49	5	26.90	26.40	-4.7	671	-0.70%
2024/04/02	0	0.00	54	26.71	26.75	-54	665	-8.12%
2024/04/01	0	0.00	40	26.06	26.10	-40	652	-6.13%
2024/03/29	10	25.20	30	25.24	25.25	-20	642	-3.11%
2024/03/28	0	0.00	93	25.68	25.70	-93	631	-14.72%
2024/03/27	10	25.25	47	25.41	25.25	-37	619	-5.97%
2024/03/26	0	0.00	4	25.00	24.85	-4	603	-0.66%
2024/03/25	0	25.00	12	24.51	24.60	-12	595	-2.02%
2024/03/21	0	0.00	46	24.20	24.50	-46	590	-7.79%
2024/03/20	0	0.00	1	23.40	23.80	-1	577	-0.17%
2024/03/19	12	23.54	0	0.00	23.30	12	572	2.10%
2024/03/15	0	0.00	0	23.10	22.95	0	562	0.00%
2024/03/14	0	0.00	6	23.70	23.65	-6	550	-1.09%
2024/03/13	0	0.00	4	23.91	23.80	-4	551	-0.73%
2024/03/12	4	24.01	0.3	23.60	23.80	3.7	577	0.63%
2024/03/11	16	24.93	0	0.00	24.45	16	560	2.86%
2024/03/08	38	24.93	5	25.00	24.95	33	550	6.00%
2024/03/07	0	0.00	7	25.26	25.30	-7	531	-1.32%
2024/03/06	27	24.85	7	24.94	25.15	20	537	3.72%
2024/03/05	106	24.54	23	24.61	24.70	83	521	15.92%	大買/
2024/03/04	7	24.17	22.1	24.05	24.15	-15.1	500	-3.02%
2024/02/29	0	0.00	9	23.46	23.05	-9	488	-1.84%
2024/02/27	0.1	23.10	15	23.28	23.25	-14.9	488	-3.05%
2024/02/26	0.3	22.55	6	22.58	22.75	-5.8	485	-1.19%
2024/02/23	10	21.80	10	21.90	21.90	0	477	0.00%
2024/02/22	20.5	21.95	17	22.11	21.90	3.5	485	0.72%
2024/02/21	0.1	21.60	35	21.75	21.70	-34.9	488	-7.13%
2024/02/20	0	0.00	20	21.50	21.30	-20	494	-4.04%
2024/02/19	0	0.00	3	21.75	21.70	-3	501	-0.60%
2024/02/16	0	0.00	8	22.15	21.95	-8	503	-1.59%
2024/02/15	0	0.00	15	22.51	22.50	-15	501	-2.99%
2024/02/05	0	22.35	14	22.47	22.50	-14	502	-2.79%
2024/02/02	15	22.30	15	22.37	22.30	0	507	0.00%
2024/02/01	0	0.00	27	22.14	22.10	-27	511	-5.28%
2024/01/31	0	0.00	3.1	21.77	21.75	-3.1	515	-0.60%
2024/01/30	2	21.50	2	21.75	21.75	0	524	0.00%
2024/01/29	0	21.85	47	21.73	22.00	-47	530	-8.85%
2024/01/26	0	0.00	1	21.20	21.25	-1	523	-0.19%
2024/01/24	0.1	21.25	26	21.20	21.30	-25.9	525	-4.93%
2024/01/23	1.4	20.76	6	21.20	20.80	-4.6	519	-0.89%
2024/01/22	0	0.00	2	21.05	21.05	-2	520	-0.38%
2024/01/19	0.2	20.45	1.1	20.45	20.60	-0.9	519	-0.17%
2024/01/18	10.3	20.00	10	20.00	20.00	0.3	519	0.05%
2024/01/17	0.2	20.00	0	0.00	20.00	0.2	527	0.03%
2024/01/16	0	0.00	4	20.75	20.75	-4	523	-0.77%
2024/01/15	1	20.60	7	20.96	20.90	-6	524	-1.14%
2024/01/12	2	20.15	0	0.00	20.55	2	527	0.38%
2024/01/10	0	0.00	1	20.30	20.55	-1	548	-0.18%
2024/01/09	10.3	21.09	11	20.74	20.70	-0.8	566	-0.13%
2024/01/08	5	21.40	6	21.42	21.40	-1	574	-0.17%
2024/01/05	0.3	21.20	2	21.45	21.35	-1.8	576	-0.30%
2024/01/04	1	21.10	2	21.18	21.35	-1	574	-0.17%
2024/01/02	0	0.00	8	20.89	21.00	-8	583	-1.37%
2023/12/27	40	20.43	11	20.46	20.50	29	603	4.81%
2023/12/26	0	0.00	11	20.48	20.50	-11	604	-1.82%
2023/12/25	3.3	20.26	0	0.00	20.25	3.3	608	0.54%
2023/12/22	8	20.33	0	0.00	20.30	8	605	1.32%
2023/12/21	6	19.60	0	0.00	19.70	6	597	1.00%
2023/12/18	4.7	19.97	0	0.00	19.70	4.7	585	0.80%
2023/12/13	0	0.00	5	19.20	19.25	-5	576	-0.87%
2023/12/11	1	19.10	0	0.00	19.15	1	572	0.17%
2023/12/08	0.3	19.10	0	0.00	19.15	0.3	570	0.04%
2023/12/07	10	20.40	12	19.33	19.10	-2	562	-0.36%
2023/12/06	2.3	21.04	0	0.00	20.85	2.3	531	0.43%
2023/12/04	5	21.20	0	0.00	21.40	5	522	0.96%
2023/12/01	13	20.90	4	21.04	21.50	9	516	1.74%
2023/11/30	8	20.50	30	20.50	20.50	-22	496	-4.43%
2023/11/28	3	20.45	0.8	20.55	20.65	2.2	491	0.45%
2023/11/27	5	20.35	0	0.00	20.20	5	485	1.03%
2023/11/24	12	20.52	24	20.48	20.30	-12	475	-2.52%
2023/11/22	0	0.00	4	20.75	20.90	-4	462	-0.86%
2023/11/21	0	0.00	21.5	20.21	20.40	-21.5	454	-4.73%
2023/11/20	0	0.00	2	20.40	20.40	-2	443	-0.45%
2023/11/17	0	0.00	2	20.00	19.95	-2	427	-0.47%
2023/11/16	0	0.00	2	19.45	19.80	-2	416	-0.48%
2023/11/14	0	0.00	3	19.17	19.20	-3	391	-0.77%
2023/11/13	0	0.00	16.7	18.81	18.95	-16.7	382	-4.35%
2023/11/10	0	0.00	3	18.55	18.60	-3	376	-0.80%
2023/11/09	0	0.00	22	18.98	18.85	-22	363	-6.05%
2023/11/08	0	0.00	2	19.35	19.15	-2	349	-0.57%
2023/11/07	0	0.00	4	18.70	18.90	-4	341	-1.17%
2023/11/06	0.8	18.40	1	18.25	18.50	-0.3	330	-0.08%
2023/11/03	4	17.94	2	18.05	18.05	2	325	0.61%
2023/11/02	0.5	17.78	0	0.00	17.85	0.5	318	0.16%
2023/10/30	2	17.35	2	17.35	17.30	0	303	0.00%
2023/10/27	0.3	17.25	0	0.00	17.30	0.3	299	0.08%
2023/10/26	0	0.00	1	17.25	17.30	-1	298	-0.33%
2023/10/25	10	16.80	11	17.16	17.20	-1	295	-0.34%
2023/10/24	0.3	17.10	6	17.21	17.10	-5.8	285	-2.01%
2023/10/20	2	17.15	1	17.30	17.30	1	274	0.36%
2023/10/19	0.3	17.25	5	17.40	17.30	-4.8	268	-1.77%
2023/10/18	0	0.00	11	17.32	17.35	-11	256	-4.28%
2023/10/17	11	17.20	11	17.40	17.40	0	240	0.00%
2023/10/16	0	0.00	2	16.80	16.95	-2	218	-0.91%
2023/10/13	0	0.00	5	16.55	16.55	-5	207	-2.42%
2023/10/11	21	16.15	0	0.00	16.10	21	197	10.63%
2023/10/06	6	16.55	2	16.75	16.65	4	188	2.12%
2023/10/05	27	16.21	4	16.26	16.30	23	178	12.91%
2023/10/04	21	15.92	3.1	15.90	16.00	18	168	10.65%
2023/10/03	5.1	15.55	0	0.00	15.65	5.1	159	3.17%
2023/10/02	0	0.00	3	15.15	15.15	-3	149	-2.00%
2023/09/28	0	0.00	1.5	14.95	15.10	-1.5	145	-1.03%
2023/09/25	0	0.00	1	14.65	14.70	-1	143	-0.70%
2023/09/18	0	14.60	0	0.00	14.70	0	140	0.01%
2023/09/15	1	14.45	1	14.40	14.40	0	140	0.00%
2023/09/13	0	0.00	1	14.40	14.40	-1	138	-0.72%
2023/09/08	0.3	14.15	0	0.00	14.15	0.3	141	0.19%
2023/09/05	0	14.20	0	0.00	14.30	0	141	0.00%
2023/08/28	0	0.00	1	14.40	14.25	-1	134	-0.74%
2023/08/24	0	0.00	1	14.15	14.10	-1	127	-0.78%
2023/08/09	0	0.00	1	14.40	14.25	-1	159	-0.63%
2023/08/01	1	14.15	0	0.00	14.20	1	162	0.61%
2023/07/31	0	0.00	52	14.13	14.20	-52	165	-31.34%
2023/07/28	0.1	14.10	2	14.15	14.20	-1.9	162	-1.17%
2023/07/27	0	0.00	5	14.00	14.20	-5	164	-3.04%
2023/07/26	0	0.00	5	13.85	13.90	-5	167	-2.99%
2023/07/21	0.1	13.60	0	0.00	13.80	0.1	172	0.05%
2023/07/20	0	0.00	10	13.78	13.80	-10	182	-5.49%
2023/07/18	0	0.00	25	13.57	13.50	-25	208	-11.98%
2023/07/03	0	0.00	2	14.55	14.40	-2	300	-0.67%
2023/06/28	0	0.00	2	14.25	14.25	-2	301	-0.66%
2023/06/15	0	0.00	1	14.70	14.75	-1	293	-0.34%
2023/06/14	0	0.00	36	14.85	14.75	-36	292	-12.30%
2023/06/09	0	0.00	23	14.78	14.75	-23	288	-7.97%
2023/06/08	0	0.00	10	14.75	14.70	-10	288	-3.47%
2023/05/31	0	0.00	0.2	14.95	15.00	-0.2	283	-0.07%
2023/05/30	2	14.95	2	14.95	14.95	0	283	0.00%
2023/05/29	0	0.00	5.2	14.96	14.95	-5.2	282	-1.83%
2023/05/26	0	0.00	1	15.20	15.25	-1	276	-0.37%
2023/05/25	1	15.35	1	15.30	15.35	0	276	0.00%
2023/05/24	0	14.70	0	0.00	14.85	0	264	0.01%
2023/05/23	0	0.00	2	14.95	14.80	-2	263	-0.76%
2023/05/19	0	0.00	1.8	14.53	14.60	-1.8	252	-0.73%
2023/05/18	0	14.10	0	0.00	14.40	0	250	0.01%
2023/05/17	1.2	14.46	1	14.35	14.45	0.2	249	0.09%
2023/05/16	0	0.00	1	14.15	14.15	-1	243	-0.41%
2023/05/12	0	0.00	1	14.00	14.00	-1	242	-0.41%
2023/05/10	0	0.00	4.1	14.20	14.20	-4.1	238	-1.69%
2023/05/08	0	0.00	2	14.40	14.40	-2	233	-0.86%
2023/04/27	0.1	14.20	0	0.00	14.40	0.1	215	0.02%
2023/04/25	0.3	14.25	3	14.20	14.25	-2.8	209	-1.32%
2023/04/24	0.5	14.50	0	14.60	14.55	0.5	198	0.24%
2023/04/21	0	0.00	2	14.23	14.35	-2	190	-1.05%
2023/04/19	0	0.00	1	14.00	14.00	-1	162	-0.62%
2023/04/18	1	13.35	2	13.45	13.60	-1	133	-0.74%
2023/04/17	4	13.19	5	13.42	13.45	-1	113	-0.89%
2023/04/14	20.3	12.56	23	12.57	12.60	-2.7	81	-3.29%
2023/04/13	0	11.95	1	12.00	12.00	-1	64	-1.54%
2023/04/12	0	11.90	0	0.00	11.95	0	64	0.00%
2023/04/06	0	11.90	0	0.00	11.95	0	58	0.00%
2023/03/31	0	11.90	0	0.00	12.00	0	56	0.00%
2023/03/30	0	11.90	2	11.93	11.90	-2	52	-3.79%
2023/03/29	0	11.95	1	11.90	11.90	-1	51	-1.94%
2023/03/28	0	11.95	0	0.00	11.90	0	51	0.00%
2023/03/27	0	0.00	2	11.85	11.85	-2	52	-3.82%
2023/03/24	0	11.95	0	0.00	11.85	0	53	0.00%
2023/03/21	0.3	11.80	0	0.00	11.90	0.3	52	0.48%
2023/03/20	0	11.95	0	0.00	11.90	0	51	0.00%
2023/03/17	0.2	11.80	2	11.90	11.90	-1.8	51	-3.41%
2023/03/16	0	12.30	1	11.95	11.80	-1	51	-1.94%
2023/03/15	0	11.95	0	0.00	11.95	0	52	0.00%
2023/03/14	0	0.00	0	13.10	11.90	0	53	0.00%
2023/03/09	0	0.00	1	12.25	12.30	-1	52	-1.90%
2023/03/08	1.2	12.04	5	12.20	12.20	-3.8	55	-6.84%
2023/03/07	1	12.05	1	12.30	12.15	0	54	0.00%
2023/03/01	1	12.05	0	0.00	12.10	1	52	1.90%
2023/02/24	2	12.18	0	0.00	12.20	2	52	3.79%
2023/02/23	2	12.18	1	12.25	12.25	1	52	1.89%
2023/02/22	0	0.00	1	12.00	12.05	-1	50	-1.98%
2023/02/21	2	12.05	1	12.05	12.05	1	50	1.98%
2023/02/20	1	11.95	0	0.00	12.00	1	50	1.99%
2023/02/16	1	11.90	2	11.90	11.90	-1	49	-2.01%
2023/02/10	0	0.00	0.2	12.60	11.85	-0.2	46	-0.43%
2023/02/01	0	0.00	23	11.90	11.90	-23	44	-51.90%
2023/01/17	0	11.80	0	0.00	11.95	0	43	0.09%
2023/01/13	0	0.00	18	11.99	11.95	-18	43	-41.22%
2023/01/12	0	0.00	5	12.05	12.05	-5	43	-11.62%
2023/01/10	0	0.00	5	12.25	12.25	-5	42	-11.63%
2023/01/09	0	0.00	5	12.30	12.30	-5	43	-11.59%
2023/01/06	0	0.00	8	12.20	12.25	-8	43	-18.49%
2022/12/29	0	0.00	2	12.15	12.15	-2	50	-3.99%
2022/12/28	0	0.00	3	12.35	12.20	-3	51	-5.85%
2022/12/22	0.1	11.95	3	12.25	12.20	-2.9	60	-4.74%
2022/12/21	0	0.00	2	12.25	12.25	-2	63	-3.15%
2022/12/20	0	0.00	2	12.25	12.25	-2	64	-3.08%
2022/12/19	0	0.00	2	12.43	12.35	-2	67	-2.97%
2022/12/14	0	0.00	1	12.40	12.40	-1	71	-1.40%
2022/12/13	0	0.00	2	12.20	12.20	-2	73	-2.73%
2022/12/12	0.1	12.00	0	0.00	12.15	0.1	79	0.07%
2022/12/07	0	0.00	3	12.38	12.35	-3	89	-3.36%
2022/12/05	0	0.00	1	12.15	12.35	-1	98	-1.01%
2022/12/01	0	0.00	1	12.10	12.10	-1	98	-1.01%
2022/11/30	0	0.00	20	11.80	12.00	-20	98	-20.27%
2022/11/25	0	0.00	1	11.75	11.75	-1	98	-1.02%
2022/11/23	0	0.00	23	11.79	11.75	-23	98	-23.41%
2022/11/22	0	0.00	1	11.80	11.75	-1	98	-1.01%
2022/11/08	0	0.00	1	11.75	11.75	-1	97	-1.03%
2022/11/07	0.4	11.27	0	0.00	11.70	0.4	97	0.36%
2022/10/26	0	0.00	3	11.40	11.45	-3	99	-3.02%
2022/10/24	0.1	11.20	0	0.00	11.55	0.1	98	0.15%
2022/10/21	0.2	11.25	0	0.00	11.40	0.2	98	0.16%
2022/10/13	1	11.50	0	0.00	11.35	1	98	1.01%
2022/10/04	0	0.00	1	12.05	12.15	-1	95	-1.05%
2022/09/28	1.2	12.14	2	12.10	12.10	-0.9	90	-0.94%
2022/09/23	0	0.00	3	12.75	12.75	-3	86	-3.47%
2022/09/21	4	12.80	4	12.80	12.80	0	85	0.00%
2022/09/19	0.3	13.85	0	0.00	13.30	0.3	81	0.37%
2022/09/14	0	0.00	0	14.00	13.90	0	71	0.00%
2022/09/13	0	14.01	0	0.00	14.15	0	67	0.03%
2022/09/12	0	0.00	1	13.10	13.20	-1	56	-1.76%
2022/09/02	1	12.95	0	0.00	13.00	1	57	1.73%
2022/08/31	0	0.00	1	13.05	13.05	-1	57	-1.75%
2022/08/22	0	0.00	0	14.35	13.10	0	62	0.00%
2022/08/15	0	0.00	1	13.05	13.10	-1	61	-1.62%
2022/08/12	0	0.00	1	13.00	13.05	-1	62	-1.60%
2022/08/09	0	0.00	1	13.00	12.90	-1	63	-1.58%
2022/08/01	0	0.00	1	12.95	13.00	-1	78	-1.27%
2022/07/29	0	0.00	11	12.90	13.05	-11	80	-13.74%
2022/07/26	0	0.00	1	12.90	13.10	-1	81	-1.22%
2022/07/21	0	0.00	2	12.85	12.80	-2	84	-2.37%
2022/07/19	0	0.00	4	12.80	12.80	-4	88	-4.50%
2022/07/08	1	12.95	0	0.00	12.90	1	88	1.13%
2022/07/06	0	0.00	8	12.75	12.40	-8	87	-9.17%
2022/07/05	0	0.00	1	12.85	12.85	-1	90	-1.11%
2022/07/04	0	0.00	5	12.85	12.80	-5	90	-5.50%
2022/07/01	0	0.00	1	12.65	12.65	-1	92	-1.08%
2022/06/24	0	0.00	2	12.95	12.95	-2	96	-2.06%
2022/06/23	0	0.00	2	12.80	12.80	-2	98	-2.03%
2022/06/20	0	0.00	2	12.85	12.85	-2	104	-1.91%
2022/06/15	0	0.00	1	13.15	13.15	-1	106	-0.94%
2022/06/14	2	12.50	0	0.00	12.65	2	106	1.88%
2022/06/10	2.3	12.75	0	0.00	13.00	2.3	104	2.15%
2022/06/07	0	0.00	2	13.20	13.20	-2	103	-1.93%
2022/06/01	0	0.00	2	13.00	13.00	-2	106	-1.89%
2022/05/26	0	12.55	1	12.55	12.55	-1	105	-0.95%
2022/05/23	2	12.58	2	12.50	12.55	0	112	0.00%
2022/05/19	1	12.20	0	0.00	12.35	1	127	0.78%
2022/05/16	0	0.00	0	12.20	12.55	0	136	0.00%
2022/05/13	0	11.90	0	0.00	12.15	0	137	0.00%
2022/05/12	1	12.00	3	11.80	11.80	-2	135	-1.48%
2022/05/11	1.5	12.32	1	12.10	12.10	0.5	132	0.38%
2022/05/06	0	0.00	5	12.55	12.50	-5	133	-3.75%
2022/04/25	2	12.90	0	0.00	12.85	2	134	1.49%
2022/04/21	0	0.00	7	13.20	13.10	-7	134	-5.21%
2022/04/20	1.3	13.10	0	0.00	13.15	1.3	135	0.96%
2022/04/19	1	13.15	0	0.00	13.15	1	134	0.74%
2022/04/18	0	0.00	1	13.40	13.25	-1	135	-0.74%
2022/04/15	0	13.30	0	0.00	13.40	0	135	0.00%
2022/04/14	0	0.00	3	13.30	13.20	-3	137	-2.19%
2022/04/13	0	0.00	1	13.35	13.30	-1	137	-0.73%
2022/04/12	0.1	13.20	1	13.15	13.35	-0.9	137	-0.68%
2022/04/11	1	13.35	11	13.35	13.35	-10	138	-7.21%
2022/04/06	1	13.25	0.2	13.20	13.25	0.8	133	0.56%
2022/03/31	1.3	13.45	0	0.00	13.40	1.3	129	1.00%
2022/03/30	1	13.45	0	0.00	13.55	1	127	0.78%
2022/03/29	1	13.45	0	0.00	13.40	1	127	0.79%
2022/03/23	0.3	13.95	0	0.00	13.75	0.3	124	0.24%
2022/03/16	0.2	13.85	0	0.00	13.90	0.2	122	0.18%
2022/03/14	0	0.00	3	14.00	14.10	-3	123	-2.42%
2022/03/11	0	0.00	0	14.00	14.00	0	124	0.00%
2022/03/08	0	0.00	3	13.75	13.75	-3	126	-2.38%
2022/03/07	0.3	14.18	0	0.00	13.90	0.3	125	0.24%
2022/03/02	0	0.00	5	14.20	14.30	-5	129	-3.86%
2022/03/01	0	0.00	4	14.15	14.15	-4	130	-3.07%
2022/02/24	1	14.00	6	14.10	14.00	-5	129	-3.85%
2022/02/23	0	0.00	25	14.22	14.25	-25	127	-19.64%
2022/02/22	0	0.00	15	14.21	14.20	-15	125	-11.93%
2022/02/21	0.3	14.25	5	14.31	14.30	-4.8	124	-3.80%
2022/02/09	0	0.00	1	15.10	15.10	-1	115	-0.87%
2022/02/08	0.2	14.60	0	0.00	14.65	0.2	113	0.18%
2022/02/07	0	0.00	3	14.55	14.65	-3	114	-2.61%
2022/01/26	0	0.00	5	14.45	14.45	-5	115	-4.32%
2022/01/25	0	0.00	5	14.55	14.50	-5	116	-4.30%
2022/01/21	1	14.65	7.3	14.60	14.60	-6.3	116	-5.36%
2022/01/20	0	0.00	9	14.71	14.75	-9	115	-7.77%
2022/01/17	0	0.00	5	14.72	14.65	-5	117	-4.27%
2022/01/14	0	0.00	1	14.80	14.75	-1	115	-0.86%
2022/01/13	0	0.00	3	14.80	14.80	-3	116	-2.58%
2022/01/12	1	14.80	0	0.00	14.85	1	117	0.85%
2021/12/29	0	0.00	4	15.05	15.10	-4	122	-3.27%
2021/12/27	0	0.00	2	14.95	15.00	-2	137	-1.45%
2021/12/24	1	14.90	0	0.00	14.90	1	143	0.70%
2021/12/22	0	0.00	2	14.85	14.85	-2	149	-1.34%
2021/12/20	0	0.00	10	14.85	14.85	-10	156	-6.38%
2021/12/14	1	15.05	0	0.00	15.05	1	164	0.61%
2021/12/07	0.2	15.20	0	0.00	15.20	0.2	179	0.08%
2021/12/06	0.1	15.20	0	0.00	15.20	0.1	180	0.03%
2021/12/03	0	0.00	18	15.26	15.30	-18	185	-9.69%
2021/12/01	0	0.00	1	15.25	15.25	-1	197	-0.51%
2021/11/25	1	15.40	0	0.00	15.40	1	231	0.43%
2021/11/23	0.3	15.30	0	0.00	15.40	0.3	235	0.11%
2021/11/18	0	0.00	3	15.60	15.45	-3	252	-1.19%
2021/11/16	0	0.00	0.6	15.50	15.60	-0.6	262	-0.23%
2021/11/15	0	0.00	0.5	15.50	15.55	-0.5	266	-0.19%
2021/11/05	1	15.20	0	0.00	15.20	1	300	0.33%
2021/11/04	0.1	15.10	4	15.15	15.10	-3.9	303	-1.30%
2021/11/01	0.5	15.05	0	0.00	14.95	0.5	310	0.16%
2021/10/15	5.5	14.95	0	0.00	14.85	5.5	339	1.62%
2021/09/29	1	15.50	0	0.00	15.45	1	326	0.31%
2021/09/28	0	0.00	10	16.65	16.70	-10	323	-3.09%
2021/09/27	0	0.00	5	16.70	16.80	-5	319	-1.56%
2021/09/24	0	0.00	15	16.67	16.55	-15	317	-4.72%
2021/09/23	0	0.00	12	16.61	16.60	-12	316	-3.79%
2021/09/17	0	0.00	3	16.70	16.80	-3	314	-0.95%
2021/09/13	0	0.00	2	16.33	16.35	-2	313	-0.64%
2021/09/10	5	16.10	0	0.00	16.10	5	315	1.58%
2021/09/07	2	17.00	0	0.00	17.00	2	301	0.66%
2021/08/30	0	0.00	5	16.80	16.80	-5	258	-1.94%
2021/08/27	0	0.00	5	16.70	16.80	-5	256	-1.95%
2021/08/26	0	0.00	16	16.59	16.75	-16	256	-6.24%
2021/08/25	0	0.00	2	16.65	16.50	-2	254	-0.79%
2021/08/24	0	0.00	17	16.49	16.50	-17	251	-6.77%
2021/08/23	0	0.00	18.1	16.25	16.50	-18.1	243	-7.42%
2021/08/19	0	0.00	15	16.28	15.95	-15	230	-6.51%
2021/08/16	0.1	15.50	5	16.10	16.00	-4.9	224	-2.19%
2021/08/13	0	0.00	3	16.07	16.10	-3	214	-1.40%
2021/08/12	0	0.00	18	16.08	16.10	-18	206	-8.72%
2021/08/09	2	16.10	0	0.00	16.10	2	205	0.98%
2021/08/06	2	16.10	0	0.00	16.10	2	205	0.97%
2021/07/30	0.7	15.15	0	0.00	15.30	0.7	223	0.31%
2021/07/29	0	14.90	0	0.00	15.20	0	225	0.00%
2021/07/19	0	0.00	3	14.75	14.80	-3	245	-1.22%
2021/07/14	0	0.00	8	14.73	14.70	-8	286	-2.80%
2021/07/08	0	0.00	4.4	14.67	14.80	-4.4	310	-1.42%
2021/07/07	0.2	14.55	0	0.00	14.70	0.2	317	0.07%
2021/07/02	0.5	14.70	0.2	14.70	14.75	0.3	340	0.09%
2021/06/29	0.3	14.70	0	0.00	14.75	0.3	372	0.07%
2021/06/28	3	14.90	0	0.00	14.80	3	392	0.76%
2021/06/24	0	0.00	2	14.80	14.80	-2	443	-0.45%
2021/06/23	0	0.00	5	14.90	14.85	-5	477	-1.05%
2021/06/21	0	0.00	1	14.75	14.55	-1	536	-0.19%
2021/06/10	0.3	14.85	0	0.00	14.95	0.3	647	0.05%
2021/06/09	0	0.00	2	14.85	14.85	-2	651	-0.31%
2021/06/07	0	0.00	33	14.82	14.80	-33	668	-4.94%
2021/05/31	0	0.00	10	14.85	14.85	-10	705	-1.42%
2021/05/28	8	15.15	0	0.00	15.10	8	708	1.13%
2021/05/25	0	0.00	4	14.85	14.85	-4	720	-0.55%
2021/05/24	0	0.00	6	14.41	14.55	-6	726	-0.83%
2021/05/21	0.2	14.35	0	0.00	14.45	0.2	733	0.03%
2021/05/17	0	0.00	16	13.73	13.70	-16	743	-2.15%
2021/05/10	0	0.00	10	16.60	16.45	-10	736	-1.36%
2021/05/05	0.2	15.90	5	16.10	16.00	-4.8	735	-0.65%
2021/05/04	0	0.00	30	16.00	15.85	-30	734	-4.08%
2021/05/03	1	16.60	2	16.50	16.45	-1	728	-0.14%
2021/04/27	10	16.78	0	0.00	16.70	10	738	1.35%
2021/04/26	1	16.85	0	0.00	16.80	1	734	0.14%
2021/04/22	0	0.00	4	17.10	16.65	-4	732	-0.55%
2021/04/21	0.2	17.15	6	17.18	17.15	-5.9	726	-0.81%
2021/04/19	0.9	16.60	6	16.60	16.60	-5.1	713	-0.71%
2021/04/16	0	0.00	6	16.45	16.40	-6	712	-0.84%
2021/04/15	0	0.00	0	16.46	16.45	0	711	0.00%
2021/04/13	0	0.00	13	16.98	16.75	-13	707	-1.84%
2021/04/12	1	16.85	0	0.00	16.80	1	701	0.14%
2021/04/09	1	16.89	0	0.00	16.90	1	700	0.15%
2021/04/08	5	16.78	3	16.73	16.65	2	695	0.29%
2021/04/06	2	17.15	0	0.00	17.15	2	684	0.29%
2021/03/31	5.1	17.25	10	17.40	17.30	-4.9	664	-0.74%
2021/03/30	15	17.37	10	16.60	16.60	5	643	0.78%
2021/03/29	0	0.00	3	17.85	17.70	-3	612	-0.49%
2021/03/26	0	0.00	1	18.00	17.90	-1	597	-0.17%
2021/03/25	0	17.70	26	17.98	18.00	-26	566	-4.59%
2021/03/24	0	0.00	4.1	17.51	17.85	-4.1	541	-0.75%
2021/03/23	0	0.00	6	16.83	17.10	-6	513	-1.17%
2021/03/22	0	0.00	1	16.60	16.65	-1	484	-0.21%
2021/03/19	0	0.00	3	16.50	16.55	-3	469	-0.64%
2021/03/18	0	0.00	22	16.50	16.50	-22	453	-4.85%
2021/03/17	0	0.00	2.4	16.37	16.45	-2.4	451	-0.53%
2021/03/16	1	16.20	13.1	16.12	16.40	-12.1	449	-2.69%
2021/03/15	1	15.90	0	0.00	16.00	1	444	0.23%
2021/03/12	2	15.95	0	0.00	15.90	2	457	0.44%
2021/03/10	7	15.75	0	0.00	15.95	7	456	1.53%
2021/03/09	0	0.00	3	15.95	15.95	-3	458	-0.65%
2021/03/08	0.8	16.00	0	0.00	16.00	0.8	469	0.17%
2021/03/05	0	0.00	3	16.00	16.10	-3	485	-0.62%
2021/03/04	0	0.00	1	16.00	16.10	-1	490	-0.20%
2021/03/03	0.3	15.95	0	0.00	15.90	0.3	486	0.06%
2021/03/02	0	0.00	3	16.05	16.05	-3	487	-0.62%
2021/02/26	0	0.00	3	16.30	16.30	-3	492	-0.61%
2021/02/25	2	16.40	4	16.50	16.35	-2	501	-0.40%
2021/02/24	0.3	16.35	26	16.34	16.30	-25.7	504	-5.10%
2021/02/23	0	0.00	3	16.00	16.25	-3	502	-0.60%
2021/02/17	0	0.00	1	15.20	15.35	-1	579	-0.17%
2021/02/05	0	0.00	1	15.00	15.00	-1	601	-0.17%
2021/02/04	1	14.85	3	14.95	14.80	-2	603	-0.33%
2021/02/03	1	14.15	5	14.10	14.10	-4	591	-0.67%
2021/02/02	0	0.00	5	14.05	14.05	-5	587	-0.85%
2021/02/01	0	0.00	5	14.00	14.00	-5	584	-0.86%
2021/01/27	0	0.00	4.1	14.20	14.10	-4.1	585	-0.70%
2021/01/26	1	14.10	0	0.00	14.15	1	586	0.18%
2021/01/21	0	0.00	63.2	14.43	14.45	-63.2	584	-10.80%
2021/01/20	0	0.00	1	14.50	14.50	-1	581	-0.17%
2021/01/19	1	14.75	0	0.00	14.90	1	576	0.17%
2021/01/18	10	14.80	0	0.00	14.80	10	584	1.71%
2021/01/13	0	0.00	2	15.20	15.20	-2	578	-0.35%
2021/01/12	0	0.00	27	15.09	15.35	-27	579	-4.66%
2021/01/11	0	0.00	1	15.75	15.60	-1	570	-0.18%
2021/01/08	0	0.00	71	15.86	15.90	-71	567	-12.50%
2021/01/07	0	0.00	10	16.00	16.00	-10	569	-1.76%
2021/01/06	1	15.90	4	15.98	16.00	-3	570	-0.53%
2021/01/05	0	0.00	15	16.10	16.15	-15	565	-2.65%
2020/12/30	2	16.15	8	16.15	16.15	-6	558	-1.07%
2020/12/28	0	0.00	23	16.09	16.05	-23	551	-4.17%
2020/12/25	0	0.00	3	16.10	16.10	-3	547	-0.55%
2020/12/18	0	0.00	16	16.25	16.25	-16	540	-2.96%
2020/12/17	0	0.00	13	16.22	16.20	-13	537	-2.42%
2020/12/16	3	16.05	0	0.00	15.95	3	531	0.56%
2020/12/10	0	0.00	1	15.95	16.10	-1	522	-0.19%
2020/12/09	1.6	15.88	0	0.00	16.10	1.6	521	0.32%
2020/12/08	9	16.97	0	0.00	16.50	9	501	1.79%
2020/12/07	3	17.30	0	0.00	17.25	3	487	0.61%
2020/12/03	1	17.50	0	0.00	17.80	1	474	0.21%
2020/12/02	10	17.80	10	18.00	18.00	0	464	0.00%
2020/12/01	0	0.00	2	18.30	18.20	-2	456	-0.44%
2020/11/30	0	0.00	15	17.47	17.60	-15	439	-3.41%
2020/11/27	5	17.40	0	0.00	17.30	5	439	1.14%
2020/11/19	5	17.05	2	17.05	17.35	3	400	0.75%
2020/11/18	10	18.80	10	19.05	19.05	0	376	0.00%
2020/11/17	20	18.84	15	19.07	19.05	5	354	1.41%
2020/11/16	18	19.83	10	19.30	19.30	8	340	2.35%
2020/11/13	0	0.00	9	19.95	19.90	-9	318	-2.83%
2020/10/28	0	0.00	14	19.65	19.75	-14	319	-4.38%
2020/10/26	0	0.00	1	19.85	19.65	-1	373	-0.27%
2020/10/22	0	0.00	3	18.98	19.20	-3	361	-0.83%
2020/10/20	0	0.00	8	18.60	18.65	-8	359	-2.23%
2020/10/16	0	0.00	10	18.50	18.50	-10	361	-2.77%
2020/10/06	0	0.00	10	18.45	18.45	-10	356	-2.81%
2020/09/28	0	0.00	10	18.07	18.15	-10	380	-2.63%
2020/09/15	0	0.00	23	17.95	17.90	-23	458	-5.01%
2020/09/11	0	0.00	2	17.75	18.00	-2	460	-0.43%
2020/09/10	0	0.00	10	17.20	17.40	-10	457	-2.19%
2020/08/26	6	16.60	6	16.85	16.85	0	442	0.00%
2020/08/25	8	16.94	0	0.00	16.80	8	434	1.84%
2020/08/21	16	16.84	0	0.00	16.85	16	435	3.67%
2020/08/20	10	17.35	0	0.00	16.50	10	433	2.31%
2020/08/17	5	17.75	5	17.85	17.90	0	422	0.00%
2020/08/13	5	17.54	0	0.00	17.80	5	423	1.18%
2020/08/11	1	17.90	10	17.80	18.00	-9	421	-2.14%
2020/08/10	0	0.00	10	18.55	18.40	-10	416	-2.40%
2020/08/07	0	0.00	10	18.38	18.35	-10	422	-2.37%
2020/08/05	6	17.90	3	17.85	18.10	3	417	0.72%
2020/08/03	1	18.00	19	18.05	17.90	-18	411	-4.38%
2020/07/31	61	17.53	0	0.00	17.70	61	403	15.11%
2020/07/30	12	17.04	0	0.00	17.05	12	382	3.14%
2020/06/23	21	14.45	0	0.00	14.65	21	392	5.36%
2020/06/18	41	14.85	0	0.00	14.95	41	412	9.94%
2020/06/02	10	15.25	0	0.00	15.35	10	892	1.12%
2020/05/18	17	14.94	0	0.00	15.00	17	1,153	1.47%
2020/05/14	47	15.22	0	0.00	15.20	47	1,200	3.91%
2020/05/13	1	14.80	0	0.00	15.20	1	1,208	0.08%
2020/05/11	5	15.60	0	0.00	15.70	5	1,434	0.35%
2020/05/08	11	16.04	0	0.00	15.80	11	1,615	0.68%
2020/05/07	20	15.43	0	0.00	15.60	20	1,628	1.23%
2020/05/06	5	15.15	0	0.00	14.30	5	1,643	0.30%
2020/05/05	1	15.40	0	0.00	15.80	1	1,653	0.06%
2020/05/04	1	16.00	0	0.00	16.20	1	1,681	0.06%
2020/04/30	5	16.55	5	16.60	16.80	0	1,694	0.00%
2020/04/29	5	16.54	15	16.60	16.50	-10	1,721	-0.58%
2020/04/28	19	16.39	19	16.28	16.50	0	1,751	0.00%
2020/04/27	105	16.55	5	16.55	16.55	100	1,802	5.55%	大買/
2020/04/24	9	14.59	2	14.90	15.05	7	1,790	0.39%
2020/04/23	1	14.50	0	0.00	14.60	1	1,802	0.06%
2020/04/22	11	13.96	0	0.00	13.95	11	1,821	0.60%
2020/04/21	40	14.67	0	0.00	14.30	40	1,834	2.18%
2020/04/20	10	14.94	57	14.82	14.90	-47	1,856	-2.53%
2020/04/17	0	0.00	9	14.67	14.85	-9	1,926	-0.47%
2020/04/16	0	0.00	4	13.93	14.20	-4	1,959	-0.20%
2020/04/15	2	13.60	5	13.90	13.65	-3	1,973	-0.15%
2020/04/13	9	13.81	14	13.83	13.50	-5	2,036	-0.25%
2020/04/10	5	13.50	15	13.53	13.60	-10	2,042	-0.49%
2020/04/09	3	12.73	0	0.00	12.65	3	2,053	0.15%
2020/04/08	136	12.29	30	12.35	12.35	106	2,056	5.15%	大買/鉅額交易
2020/04/07	45	11.20	0	0.00	11.25	45	2,056	2.19%
2020/04/06	47	12.25	0	0.00	12.25	47	2,053	2.29%
2020/04/01	30	13.62	2	14.30	13.60	28	2,043	1.37%
2020/03/31	1	13.30	0	0.00	13.00	1	2,046	0.05%
2020/03/30	70	12.26	0	0.00	12.10	70	2,046	3.42%
2020/03/26	232	11.96	0	0.00	12.15	232	2,067	11.22%	大買/鉅額交易
2020/03/24	15	9.68	10	10.05	10.05	5	2,072	0.24%
2020/03/23	14	9.27	0	0.00	9.18	14	2,074	0.67%
2020/03/20	160	10.20	2	10.20	10.20	158	2,039	7.75%	大買/鉅額交易
2020/03/18	50	12.55	0	0.00	12.55	50	2,073	2.41%
2020/03/16	37	15.69	29	15.52	15.40	8	2,119	0.38%
2020/03/13	1.3	14.57	2	15.15	15.40	-0.8	2,087	-0.04%
2020/03/12	22	16.53	21	15.61	15.95	1	2,040	0.05%
2020/03/11	31	17.41	197	17.47	17.20	-166	1,936	-8.57%	大賣/鉅額交易
2020/03/10	20	18.13	40	18.39	18.45	-20	1,869	-1.07%
2020/03/09	16	19.22	0	0.00	18.55	16	1,855	0.86%
2020/03/06	0	0.00	10	20.35	20.05	-10	1,830	-0.55%
2020/03/05	0	0.00	20	20.20	20.25	-20	1,836	-1.09%
2020/03/04	50	20.10	2	19.90	20.00	48	1,847	2.60%
2020/03/03	2	20.35	0	0.00	20.10	2	1,863	0.11%
2020/03/02	20	20.40	0	0.00	20.00	20	1,914	1.04%
2020/02/27	0	0.00	4	20.75	20.65	-4	1,936	-0.21%
2020/02/26	31	21.50	63	21.54	21.50	-32	1,923	-1.66%
2020/02/25	24	20.20	52	20.23	20.40	-28	1,898	-1.47%
2020/02/24	1	20.50	0	0.00	20.45	1	1,909	0.05%
2020/02/21	10	21.10	11	21.07	21.05	-1	1,919	-0.05%
2020/02/20	2	21.23	10	21.30	21.20	-8	2,089	-0.38%
2020/02/19	1	21.65	0	0.00	21.65	1	2,210	0.05%
2020/02/18	35.3	21.90	30	21.60	21.60	5.3	2,240	0.23%
2020/02/17	36.3	22.12	35	21.97	21.90	1.3	2,267	0.06%
2020/02/14	11	22.80	11	22.70	22.70	0	2,293	0.00%
2020/02/13	30	22.83	70	22.91	22.90	-40	2,350	-1.70%
2020/02/12	67.3	21.71	149	21.86	22.05	-81.8	2,352	-3.48%	大賣/
2020/02/11	72	23.35	415	23.61	22.85	-343	2,222	-15.43%	大賣/鉅額交易
2020/02/10	11	25.00	13	25.32	25.35	-2	2,133	-0.09%
2020/02/07	10	25.80	10	25.65	25.80	0	2,124	0.00%
2020/02/06	25	25.98	22	26.14	26.15	3	2,111	0.14%
2020/02/05	6	25.73	9	26.02	25.80	-3	2,107	-0.14%
2020/02/04	0	0.00	5	25.75	25.50	-5	2,080	-0.24%
2020/02/03	10	25.00	10	25.10	25.10	0	2,072	0.00%
2020/01/30	18	25.30	80	25.95	25.20	-62	2,030	-3.05%
2020/01/20	4	27.85	21	27.80	27.80	-17	1,978	-0.86%
2020/01/17	7	27.82	33	27.78	27.80	-26	1,975	-1.32%
2020/01/16	20	27.81	25	27.90	27.90	-5	1,970	-0.25%
2020/01/15	27	27.77	25	27.65	27.65	2	1,982	0.10%
2020/01/14	46	27.92	20	27.65	27.65	26	1,981	1.31%
2020/01/13	30	28.45	137	28.39	28.10	-107	1,971	-5.43%	大賣/鉅額交易
2020/01/10	61	27.72	48	27.69	27.85	13	1,915	0.68%
2020/01/09	2	27.13	2	27.13	27.20	0	1,913	0.00%
2020/01/08	14	27.37	43	27.38	27.00	-29	1,925	-1.51%
2020/01/07	20	27.45	43	27.52	27.60	-23	1,913	-1.20%
2020/01/06	1	26.85	2	26.90	26.90	-1	1,893	-0.05%
2020/01/03	0	0.00	12	27.25	27.15	-12	1,886	-0.64%
2020/01/02	0	0.00	5	27.21	27.30	-5	1,877	-0.27%
2019/12/31	6	27.08	0	0.00	27.05	6	1,878	0.32%
2019/12/30	0	0.00	5	27.20	27.25	-5	1,879	-0.27%
2019/12/26	2	26.90	0	0.00	26.90	2	1,885	0.11%
2019/12/25	2	27.20	0	0.00	27.20	2	1,907	0.10%
2019/12/24	25	27.18	22	27.35	27.35	3	1,912	0.16%
2019/12/23	0	0.00	24	26.81	26.80	-24	1,907	-1.26%
2019/12/20	28.7	26.49	25	26.56	26.80	3.7	1,929	0.19%
2019/12/19	0	0.00	1	26.20	26.25	-1	1,927	-0.05%
2019/12/18	20	26.26	20	26.20	26.20	0	1,941	0.00%
2019/12/17	10	26.45	10	26.30	26.30	0	1,945	0.00%
2019/12/16	22	26.58	20	26.40	26.40	2	1,941	0.10%
2019/12/13	1	26.50	0	0.00	26.35	1	1,930	0.05%
2019/12/12	0	0.00	10	27.10	27.10	-10	1,892	-0.53%
2019/12/11	45	27.63	55	27.31	27.20	-10	1,901	-0.53%
2019/12/10	1	27.30	0	0.00	27.30	1	1,871	0.05%
2019/12/09	30	27.22	30	27.15	27.15	0	1,883	0.00%
2019/12/06	15	27.22	10	27.15	27.15	5	1,888	0.26%
2019/12/05	41	27.49	28	27.51	27.50	13	1,896	0.69%
2019/12/04	18	27.40	16	27.43	27.45	2	1,929	0.10%
2019/12/03	23	27.42	30	27.33	27.25	-7	1,975	-0.35%
2019/12/02	26	27.50	127	27.45	27.25	-101	1,989	-5.08%	大賣/鉅額交易
2019/11/29	32	27.71	45	27.71	27.75	-13	2,003	-0.65%
2019/11/28	36.8	27.91	30	27.60	27.60	6.8	1,993	0.34%
2019/11/27	31	28.51	54	28.37	28.25	-23	1,986	-1.16%
2019/11/26	38	27.65	34	28.37	28.40	4	1,935	0.21%
2019/11/25	28	27.48	20	27.30	27.30	8	1,911	0.42%
2019/11/22	57	27.45	26	27.39	27.35	31	1,917	1.62%
2019/11/21	14	27.51	34.1	27.71	27.75	-20.1	1,907	-1.05%
2019/11/20	33	27.73	33	28.04	28.10	0	1,904	0.00%
2019/11/19	58.8	28.58	91	28.33	28.10	-32.2	1,892	-1.70%
2019/11/18	61	27.09	33	27.21	27.90	28	1,736	1.61%
2019/11/15	23	25.69	25	25.79	25.75	-2	1,714	-0.12%
2019/11/14	36	25.68	80	25.42	25.50	-44	1,743	-2.52%
2019/11/13	1.1	25.93	0	0.00	25.95	1.1	1,826	0.06%
2019/11/12	45	25.38	31	25.59	25.70	14	1,876	0.75%
2019/11/11	18	24.59	23	24.49	24.40	-5	1,867	-0.27%
2019/11/08	31	24.69	37.6	24.52	24.50	-6.6	1,904	-0.35%
2019/11/07	32	24.05	39	24.23	24.20	-7	1,952	-0.36%
2019/11/05	3	23.40	0	0.00	23.40	3	2,051	0.15%
2019/11/04	3	23.47	16	23.43	23.40	-13	2,096	-0.62%
2019/11/01	2	23.45	1	23.35	23.40	1	2,126	0.05%
2019/10/31	23	23.57	20	23.35	23.35	3	2,138	0.14%
2019/10/30	4	23.23	1	23.50	23.50	3	2,142	0.14%
2019/10/29	1	23.20	0	0.00	23.20	1	2,153	0.05%
2019/10/28	12	23.80	10	23.50	23.50	2	2,176	0.09%
2019/10/24	24.3	23.77	16	23.80	23.80	8.3	2,184	0.38%
2019/10/23	26	23.90	74	23.80	23.65	-48	2,213	-2.17%
2019/10/22	10	23.70	11	23.70	23.70	-1	2,247	-0.04%
2019/10/21	20	23.45	20	23.55	23.55	0	2,261	0.00%
2019/10/18	1	23.60	12	23.50	23.40	-11	2,260	-0.49%
2019/10/17	11.2	23.66	15	23.85	23.65	-3.8	2,247	-0.17%
2019/10/16	27	23.04	1.2	23.16	23.30	25.8	2,219	1.16%
2019/10/15	5	22.70	17	22.93	22.65	-12	2,202	-0.54%
2019/10/14	7	22.84	0.4	22.80	23.00	6.6	2,205	0.30%
2019/10/09	0	0.00	7	22.35	22.35	-7	2,202	-0.32%
2019/10/08	0	0.00	0.1	22.25	22.35	-0.1	2,213	0.00%
2019/10/07	1	22.30	0	0.00	22.25	1	2,231	0.04%
2019/10/04	35	22.38	20	22.35	22.40	15	2,244	0.67%
2019/10/03	9.5	22.41	14	22.57	22.60	-4.5	2,251	-0.20%
2019/10/02	25	22.30	10	22.20	22.20	15	2,261	0.66%
2019/10/01	19	22.42	15	22.24	22.15	4	2,270	0.18%
2019/09/27	6	22.90	0	22.85	22.85	6	2,247	0.27%
2019/09/26	7	23.24	4.1	23.22	23.30	2.9	2,242	0.13%
2019/09/25	30	22.84	20	22.70	22.70	10	2,245	0.44%
2019/09/24	1	23.10	1	23.20	23.10	0	2,220	0.00%
2019/09/23	0.1	23.35	0	0.00	23.30	0.1	2,212	0.00%
2019/09/20	2	23.35	0	0.00	23.60	2	2,201	0.09%
2019/09/18	6	23.20	0	0.00	23.15	6	2,229	0.27%
2019/09/17	16	23.14	13	23.16	23.15	3	2,243	0.13%
2019/09/16	16.2	23.28	15	23.20	23.15	1.2	2,246	0.05%
2019/09/12	0.2	23.50	0	0.00	23.60	0.2	2,248	0.01%
2019/09/11	18	23.83	13	23.77	23.75	5	2,276	0.22%
2019/09/10	3	23.38	20	23.50	23.45	-17	2,279	-0.75%
2019/09/09	13	23.71	53	23.65	23.65	-40	2,274	-1.76%
2019/09/06	23	24.24	23	24.32	24.20	0	2,252	0.00%
2019/09/05	20	24.18	25	24.74	24.75	-5	2,217	-0.23%
2019/09/04	1	23.70	3	23.83	23.70	-2	2,176	-0.09%
2019/09/03	24	23.20	25	23.05	23.05	-1	2,201	-0.05%
2019/08/30	21	23.88	54	23.88	23.80	-33	2,215	-1.49%
2019/08/29	2	23.95	6	24.01	24.05	-4	2,249	-0.18%
2019/08/28	6	24.06	0	0.00	23.90	6	2,271	0.26%
2019/08/27	9	24.21	0	0.00	24.10	9	2,279	0.39%
2019/08/26	0	0.00	14	24.20	24.25	-14	2,280	-0.61%
2019/08/23	18	24.37	4	24.50	24.40	14	2,283	0.61%
2019/08/22	31	24.33	21	24.49	24.50	10	2,270	0.44%
2019/08/21	39	23.98	31	23.90	23.90	8	2,279	0.35%
2019/08/20	78	24.66	69	23.88	23.55	9	2,293	0.39%
2019/08/19	18	24.93	95.1	25.01	25.30	-77.1	2,195	-3.51%
2019/08/16	70	26.32	41	26.32	26.30	29	2,145	1.35%
2019/08/15	62	24.80	118	25.27	25.70	-56	2,036	-2.75%	大賣/
2019/08/14	15	24.78	52	24.71	24.50	-37	1,947	-1.90%
2019/08/13	33	24.78	69	24.94	24.60	-36	1,890	-1.90%
2019/08/12	43	24.63	58	24.72	24.70	-15	1,819	-0.82%
2019/08/08	52.1	23.61	136	23.77	24.10	-83.9	1,789	-4.69%	大賣/
2019/08/07	30	22.60	32	22.95	22.95	-2	1,704	-0.12%
2019/08/06	63	22.22	68	22.29	22.25	-5	1,644	-0.30%
2019/08/05	25	22.98	73	22.91	23.00	-48	1,609	-2.98%
2019/08/02	20	22.28	20	22.40	22.40	0	1,590	0.00%
2019/08/01	2	22.25	1	22.10	22.30	1	1,581	0.06%
2019/07/31	7	22.15	0	0.00	22.20	7	1,577	0.44%
2019/07/30	15	22.00	0	0.00	22.00	15	1,570	0.96%
2019/07/29	0	0.00	23	22.79	22.60	-23	1,553	-1.48%
2019/07/26	31	22.60	30	22.83	22.85	1	1,552	0.06%
2019/07/25	14	22.56	32	22.75	22.80	-18	1,551	-1.16%
2019/07/24	43	22.00	68	22.55	22.85	-25	1,536	-1.63%
2019/07/23	10	21.59	5	21.65	21.60	5	1,533	0.33%
2019/07/22	0	0.00	20	21.20	21.20	-20	1,529	-1.31%
2019/07/18	12	20.95	2	21.05	20.85	10	1,566	0.64%
2019/07/17	1	20.80	3	21.05	21.15	-2	1,557	-0.13%
2019/07/16	41	20.80	20	21.00	21.00	21	1,557	1.35%
2019/07/15	33	21.05	38	21.04	20.90	-5	1,545	-0.32%
2019/07/11	22	21.11	10	21.25	21.20	12	1,536	0.78%
2019/07/10	25	21.40	71	21.30	21.35	-46	1,519	-3.03%
2019/07/09	21	21.73	20	21.65	21.65	1	1,515	0.07%
2019/07/08	8	21.68	0	0.00	21.70	8	1,511	0.53%
2019/07/05	12	21.43	5	21.45	21.45	7	1,520	0.46%
2019/07/04	15	21.10	16	21.25	21.25	-1	1,534	-0.07%
2019/07/03	10	21.20	10	21.00	21.00	0	1,542	0.00%
2019/07/02	20	20.96	20	21.10	21.10	0	1,577	0.00%
2019/07/01	2	20.73	5	20.65	20.70	-3	1,561	-0.19%
2019/06/28	20	20.86	0	0.00	20.75	20	1,569	1.27%
2019/06/27	22	21.07	10	21.00	21.00	12	1,577	0.76%
2019/06/26	0	0.00	10	21.00	21.05	-10	1,572	-0.64%
2019/06/25	5	20.93	2	20.68	20.90	3	1,539	0.19%
2019/06/24	0	0.00	23	20.74	20.65	-23	1,541	-1.49%
2019/06/21	0	0.00	8	20.89	20.90	-8	1,523	-0.53%
2019/06/20	2	21.03	55	20.86	20.90	-53	1,518	-3.49%
2019/06/19	3	20.25	0	0.00	20.70	3	1,505	0.20%
2019/06/18	5	20.39	4	20.45	20.05	1	1,477	0.07%
2019/06/13	33	20.78	3.5	20.79	20.80	29.5	1,440	2.05%
2019/06/12	28	20.75	10	20.80	20.80	18	1,425	1.26%
2019/06/11	130	21.11	37	20.94	20.85	93	1,408	6.60%	大買/
2019/06/10	0	0.00	3	20.90	20.85	-3	1,350	-0.22%
2019/06/06	7	20.47	2	20.85	20.60	5	1,326	0.38%
2019/06/05	34	21.17	112	20.65	20.60	-78	1,303	-5.98%	大賣/
2019/06/04	31	21.52	20	21.35	21.35	11	1,276	0.86%
2019/06/03	4	21.30	6	21.45	21.80	-2	1,241	-0.16%
2019/05/31	11	21.19	20	21.08	21.20	-9	1,210	-0.74%
2019/05/30	31	21.09	25	20.94	20.90	6	1,186	0.51%
2019/05/29	24	20.77	48	20.77	20.80	-24	1,161	-2.07%
2019/05/28	56.4	21.22	45	21.00	21.00	11.4	1,146	0.99%
2019/05/27	16	20.68	66	21.00	21.35	-50	1,100	-4.54%
2019/05/24	33	20.22	0	0.00	20.25	33	1,051	3.14%
2019/05/23	10	20.10	13	20.03	20.05	-3	1,028	-0.29%
2019/05/22	20	20.03	50	19.96	20.00	-30	1,004	-2.99%
2019/05/21	1	19.90	0	0.00	19.90	1	985	0.10%
2019/05/20	7	19.30	7	19.40	19.50	0	966	0.00%
2019/05/17	35	19.74	10	19.60	19.60	25	962	2.60%
2019/05/16	22	19.95	22	19.71	19.70	0	944	0.00%
2019/05/15	30	19.38	15	19.29	19.30	15	877	1.71%
2019/05/14	37	18.88	7	18.95	18.95	30	833	3.60%
2019/05/13	2	18.48	0	0.00	18.70	2	822	0.24%
2019/05/10	8	18.54	23	18.91	18.65	-15	811	-1.85%
2019/05/09	0	0.00	113	18.62	18.65	-113	791	-14.28%	大賣/鉅額交易
2019/05/07	13	18.78	10	18.75	18.75	3	776	0.39%
2019/05/06	0	0.00	4	18.83	18.80	-4	767	-0.52%
2019/05/03	0	0.00	10	18.80	18.90	-10	747	-1.34%
2019/05/02	4	18.93	2	19.15	19.00	2	734	0.27%
2019/04/30	0	0.00	21	19.36	19.20	-21	720	-2.91%
2019/04/29	5	18.84	140	18.97	19.15	-135	699	-19.30%	大賣/鉅額交易
2019/04/25	1	18.30	19	18.22	18.35	-18	610	-2.95%
2019/04/24	0	0.00	7.1	17.93	17.80	-7.1	574	-1.23%
2019/04/18	5	17.05	0	0.00	17.00	5	529	0.94%
2019/04/17	15	17.33	10	17.40	17.40	5	515	0.97%
2019/04/15	27	17.26	10	17.30	17.30	17	497	3.42%
2019/04/12	1	17.20	3	17.25	17.20	-2	480	-0.42%
2019/04/11	6	17.53	26	17.60	17.20	-20	467	-4.28%
2019/04/10	18	18.10	10	17.95	17.95	8	436	1.83%
2019/04/09	16	17.68	10	17.80	17.80	6	400	1.50%
2019/04/08	231	17.40	43	17.36	17.50	188	375	50.03%	大買/鉅額交易
2019/04/02	0	0.00	1	16.30	16.25	-1	315	-0.32%
2019/04/01	4	15.70	0	0.00	15.90	4	294	1.36%
2019/03/29	4	15.20	0	0.00	15.20	4	270	1.48%
2019/03/26	10	14.75	10	14.75	14.75	0	232	0.00%
2019/03/25	0	0.00	5	14.40	14.70	-5	224	-2.22%
2019/03/22	10	14.70	10	14.65	14.65	0	212	0.00%
2019/03/21	50	14.84	0	0.00	14.75	50	208	24.02%
2019/03/11	10	14.30	10	14.10	14.10	0	165	0.00%
2019/03/07	0	0.00	1	14.20	14.10	-1	119	-0.84%
2019/03/06	0	0.00	17	14.08	14.25	-17	119	-14.19%
2019/02/25	0	0.00	1	13.55	13.80	-1	123	-0.81%
2019/02/22	1	13.40	0	0.00	13.45	1	117	0.85%
2019/02/20	0	0.00	4	13.35	13.35	-4	117	-3.40%
2019/02/15	0	0.00	5	12.85	12.80	-5	107	-4.65%
2019/02/14	0	0.00	15	12.82	12.80	-15	105	-14.25%
2019/02/11	0	0.00	8	12.77	12.80	-8	103	-7.72%
2019/01/29	0	0.00	4	12.55	12.50	-4	94	-4.21%
2019/01/28	4	12.60	30	12.66	12.55	-26	94	-27.53%
2019/01/25	0	0.00	13	12.60	12.60	-13	90	-14.30%
2019/01/21	0	0.00	21	12.42	12.50	-21	95	-22.02%
2019/01/11	0	0.00	1	12.55	12.40	-1	107	-0.93%
2019/01/10	0	0.00	18	12.44	12.45	-18	103	-17.40%
2019/01/08	0	0.00	2	12.30	12.35	-2	104	-1.91%
2019/01/04	0	0.00	5	12.40	12.50	-5	109	-4.55%
2019/01/03	0	0.00	10	12.45	12.50	-10	118	-8.41%
2018/12/27	0	0.00	1	12.35	12.45	-1	122	-0.82%
2018/12/20	0	0.00	1	12.25	12.30	-1	128	-0.78%
2018/11/02	0	0.00	0.9	11.40	11.35	-0.9	267	-0.34%
2018/10/26	0	0.00	12	11.01	11.00	-12	269	-4.46%
2018/08/29	1	14.70	5	14.75	14.75	-4	279	-1.43%
2018/08/20	5	14.50	0	0.00	14.45	5	267	1.87%
2018/08/16	0	0.00	10	14.20	14.30	-10	265	-3.76%
2018/08/10	0	0.00	9	14.55	14.45	-9	275	-3.27%
2018/07/11	0	0.00	3	14.20	14.20	-3	398	-0.75%
2018/07/06	7	14.06	0	0.00	14.10	7	432	1.62%
2018/07/04	5	14.20	0	0.00	14.30	5	511	0.98%
2018/06/13	10	15.00	0	0.00	15.10	10	524	1.91%
2018/06/12	6	15.35	10	15.35	15.25	-4	523	-0.76%
2018/06/11	0	0.00	10	15.23	15.05	-10	524	-1.91%
2018/06/07	0	0.00	5	15.73	15.30	-5	516	-0.97%
2018/06/06	15	15.02	10	15.37	15.40	5	484	1.03%
2018/05/31	15	14.10	0	0.00	14.10	15	464	3.23%
2018/05/30	5	14.10	0	0.00	14.05	5	463	1.08%
2018/04/23	1	15.00	0	0.00	15.05	1	428	0.23%
2018/04/20	0	0.00	5	15.50	15.20	-5	421	-1.19%
2018/04/16	8	14.83	1	14.90	14.35	7	370	1.89%
2018/04/13	0	0.00	2	14.10	13.90	-2	358	-0.56%
2018/04/12	0	0.00	2	14.20	14.05	-2	361	-0.55%
2018/04/10	2	14.95	5	15.45	14.35	-3	358	-0.84%
2018/04/02	0	0.00	5	13.70	13.65	-5	337	-1.48%
2018/03/26	0	0.00	12.2	12.80	12.65	-12.2	358	-3.40%
2018/03/20	2	13.05	0	0.00	13.10	2	358	0.56%
2018/03/15	5	13.20	0	0.00	13.20	5	353	1.41%
2018/02/09	0	0.00	1	12.25	12.60	-1	311	-0.32%
2018/01/19	0	0.00	2	13.15	13.15	-2	274	-0.73%
2018/01/15	0	0.00	2	13.15	13.35	-2	272	-0.73%
2018/01/09	0	0.00	5	13.40	13.20	-5	263	-1.90%
2018/01/08	5	13.95	8	13.90	13.80	-3	251	-1.19%
2018/01/05	0	0.00	5	13.65	13.70	-5	247	-2.02%
2018/01/04	8	13.80	0	0.00	13.70	8	238	3.35%
2018/01/03	3	14.03	16	13.61	14.10	-13	217	-5.98%