勝悅-KY (1340)-統一-城中券商分點個股進出

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

勝悅-KY

(1340)

可現股當沖

股價
9.99
漲跌
▼0.11
漲幅
-1.09%
成交量
57張
產業
上市塑膠類股▼1.13%
82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

勝悅-KY (1340)籌碼相關－統一-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0.5	10.09	9.99	-0.5	125	-0.43%
2024/04/24	1	10.10	0	0.00	10.10	1	125	0.80%
2024/04/23	0	0.00	2.2	10.01	10.10	-2.2	126	-1.74%
2024/04/22	0	0.00	3.2	10.00	9.99	-3.2	128	-2.48%
2024/04/19	1	9.95	1.4	10.03	9.93	-0.4	128	-0.29%
2024/04/18	2	9.98	2	10.03	10.00	0	128	-0.01%
2024/04/17	3	9.98	0.6	10.05	10.00	2.4	128	1.88%
2024/04/16	0	0.00	7	10.01	10.05	-7	128	-5.44%
2024/04/15	2	9.98	2.4	10.01	10.05	-0.4	128	-0.30%
2024/04/12	0	0.00	2	10.00	10.00	-2	128	-1.56%
2024/04/11	1	9.95	3	10.05	9.95	-2	129	-1.54%
2024/04/10	1	9.99	1	10.05	9.99	0	129	-0.02%
2024/04/09	1	9.95	0.4	10.06	10.00	0.6	128	0.45%
2024/04/08	2	9.94	3	10.04	10.00	-1	127	-0.80%
2024/04/03	4	10.08	1.3	10.12	10.10	2.7	126	2.14%
2024/04/02	2	10.15	3	10.08	10.15	-1	126	-0.79%
2024/04/01	2	9.93	6	10.03	9.99	-4	125	-3.18%
2024/03/29	1	9.95	1	10.00	9.96	0	123	-0.01%
2024/03/28	0.1	9.99	1.1	10.00	9.97	-1	123	-0.83%
2024/03/27	1	9.95	0.5	10.02	9.98	0.5	124	0.41%
2024/03/26	1	9.95	1	10.00	9.98	0	124	-0.01%
2024/03/25	2	9.98	4	10.02	9.98	-2	125	-1.60%
2024/03/22	0	0.00	1	10.05	10.05	-1	126	-0.79%
2024/03/21	0	0.00	1.2	10.08	9.99	-1.2	124	-0.94%
2024/03/20	2	9.98	7.4	10.02	9.95	-5.4	122	-4.43%
2024/03/19	1	10.05	2	10.15	10.10	-1	120	-0.84%
2024/03/18	22	10.05	22	10.11	10.05	0	120	0.00%
2024/03/15	1	10.50	0.6	10.69	10.65	0.4	112	0.32%
2024/03/14	1	10.50	0.7	10.62	10.55	0.3	113	0.27%
2024/03/13	4	10.63	2.2	10.73	10.50	1.8	113	1.58%
2024/03/12	7	10.64	11.8	10.81	10.80	-4.8	112	-4.23%
2024/03/11	4	10.58	5.3	10.70	10.70	-1.3	108	-1.24%
2024/03/08	6	10.73	3.5	10.82	10.75	2.5	106	2.30%
2024/03/07	1	10.80	1.1	10.91	10.90	-0.1	105	-0.10%
2024/03/06	24	10.91	20.1	11.12	10.85	3.9	105	3.71%
2024/03/05	6	10.80	6	10.97	10.85	0	100	0.00%
2024/03/04	3	10.90	2.7	11.01	10.90	0.3	98	0.34%
2024/03/01	1	10.95	0.1	11.25	11.00	0.9	97	0.92%
2024/02/29	3	11.08	0.5	11.15	11.00	2.5	98	2.58%
2024/02/27	2	11.08	1.4	11.20	11.10	0.6	98	0.65%
2024/02/26	1	11.10	1	11.26	11.15	0	99	0.04%
2024/02/23	3	11.12	0.8	11.23	11.15	2.2	99	2.23%
2024/02/22	1	11.20	1.3	11.34	11.20	-0.3	100	-0.27%
2024/02/21	10.2	11.04	12.4	11.23	11.30	-2.2	101	-2.17%
2024/02/20	3	11.22	2	11.33	11.20	1	95	1.06%
2024/02/19	0	11.05	1.2	11.20	11.30	-1.2	94	-1.29%
2024/02/16	4	10.90	0.5	10.88	10.90	3.5	87	4.02%
2024/02/15	3	10.68	6.8	10.78	10.75	-3.8	83	-4.56%
2024/02/05	2	10.80	1.2	10.91	10.80	0.8	80	1.02%
2024/02/02	1	10.80	1.1	10.88	10.80	-0.1	80	-0.15%
2024/02/01	1	10.75	2	10.89	10.80	-1	79	-1.25%
2024/01/31	6	10.82	3.8	10.91	10.80	2.2	79	2.79%
2024/01/30	3	10.92	2.8	11.11	10.95	0.2	77	0.32%
2024/01/29	6	11.16	1.5	11.15	11.05	4.5	76	5.87%
2024/01/26	0	0.00	2.3	11.18	11.15	-2.3	76	-3.05%
2024/01/25	6	10.70	12	11.01	11.05	-6	77	-7.76%
2024/01/24	0	0.00	3.8	10.95	10.95	-3.8	74	-5.13%
2024/01/23	0	0.00	0.6	10.90	10.85	-0.6	74	-0.79%
2024/01/22	2	10.80	0.1	10.90	10.85	1.9	74	2.58%
2024/01/19	3	10.85	0.7	11.00	10.95	2.3	73	3.12%
2024/01/18	0	0.00	0.9	10.96	10.90	-0.9	74	-1.18%
2024/01/17	6	10.90	3.8	10.97	10.90	2.2	78	2.76%
2024/01/16	6	11.05	1.4	11.22	11.05	4.6	77	5.85%
2024/01/15	3	11.20	2	11.28	11.20	1	75	1.33%
2024/01/12	2	11.10	5.5	11.24	11.20	-3.5	75	-4.61%
2024/01/11	4	11.13	1.5	11.23	11.15	2.5	74	3.36%
2024/01/10	4	11.23	0.2	11.31	11.25	3.8	74	5.12%
2024/01/09	2	11.30	0.6	11.45	11.35	1.4	74	1.89%
2024/01/08	2	11.35	1.1	11.55	11.35	0.9	74	1.22%
2024/01/05	2	11.25	8	11.49	11.45	-6	75	-7.95%
2024/01/04	0	0.00	3.2	11.42	11.35	-3.2	74	-4.32%
2024/01/03	2	11.30	3	11.43	11.45	-1	75	-1.33%
2024/01/02	2	11.30	1.7	11.49	11.40	0.3	75	0.44%
2023/12/29	0	0.00	1	11.50	11.40	-1	76	-1.31%
2023/12/28	2	11.30	1	11.40	11.40	1	75	1.30%
2023/12/27	0	11.45	2.2	11.41	11.40	-2.2	75	-2.93%
2023/12/26	0	0.00	2.8	11.41	11.45	-2.8	75	-3.74%
2023/12/25	1	11.40	10.6	11.42	11.40	-9.6	76	-12.55%
2023/12/22	3	11.35	9.8	11.47	11.35	-6.8	81	-8.32%
2023/12/21	3	11.30	1.2	11.33	11.30	1.8	81	2.16%
2023/12/20	1	11.25	1.8	11.35	11.25	-0.8	80	-1.02%
2023/12/19	8	11.23	1.5	11.36	11.20	6.5	79	8.23%
2023/12/18	3	11.33	2.9	11.47	11.40	0.1	77	0.19%
2023/12/15	0	0.00	2.1	11.45	11.45	-2.1	77	-2.69%
2023/12/14	0	0.00	0.5	11.43	11.35	-0.5	76	-0.70%
2023/12/13	0	0.00	1	11.40	11.35	-1	76	-1.31%
2023/12/12	0	0.00	0	11.60	11.40	0	76	-0.01%
2023/12/11	2	11.40	0.9	11.55	11.45	1.1	76	1.39%
2023/12/08	3	11.52	8.1	11.61	11.60	-5.1	76	-6.73%
2023/12/07	5	11.34	16.7	11.50	11.50	-11.7	78	-14.99%
2023/12/06	3	11.28	4	11.39	11.35	-1	74	-1.34%
2023/12/05	4	11.33	1.6	11.41	11.40	2.4	74	3.19%
2023/12/04	3	11.40	2	11.52	11.45	1	74	1.32%
2023/12/01	0	0.00	2	11.50	11.50	-2	73	-2.71%
2023/11/30	5	11.40	1	11.50	11.50	4	73	5.41%
2023/11/29	5	11.38	0.1	11.65	11.45	4.9	73	6.62%
2023/11/28	0	0.00	1	11.55	11.55	-1	73	-1.35%
2023/11/27	8	11.47	0	0.00	11.45	8	74	10.73%
2023/11/24	1	11.65	0	11.80	11.65	1	75	1.32%
2023/11/22	1	11.50	1.9	11.71	11.50	-0.9	75	-1.22%
2023/11/21	1	11.60	0	0.00	11.55	1	75	1.33%
2023/11/20	3	11.35	0	0.00	11.35	3	76	3.94%
2023/11/16	0	0.00	0.7	11.55	11.50	-0.7	75	-0.97%
2023/11/15	0	0.00	1	11.50	11.50	-1	75	-1.33%
2023/11/14	1	11.45	0.7	11.50	11.45	0.3	76	0.35%
2023/11/13	2	11.40	0.2	11.55	11.40	1.8	76	2.35%
2023/11/10	2	11.40	0	0.00	11.50	2	78	2.56%
2023/11/09	2	11.50	2	11.57	11.50	0	81	-0.03%
2023/11/08	7	11.39	5.4	11.52	11.45	1.6	82	1.93%
2023/11/06	2	11.65	2.1	11.55	11.65	-0.1	85	-0.07%
2023/11/03	2	11.40	5	11.52	11.50	-3	86	-3.46%
2023/11/02	0	0.00	15	11.43	11.50	-15	88	-16.97%
2023/11/01	0	0.00	0.2	11.37	11.30	-0.2	96	-0.16%
2023/10/31	1	11.15	1	11.40	11.15	0	97	0.00%
2023/10/30	0	0.00	3.9	11.35	11.35	-3.9	99	-3.91%
2023/10/27	2	11.15	3	11.27	11.25	-1	100	-0.99%
2023/10/26	1	11.15	8	11.25	11.20	-7	102	-6.82%
2023/10/25	13	11.14	5.3	11.25	11.15	7.7	104	7.35%
2023/10/24	1	11.35	1	11.55	11.35	0	101	0.00%
2023/10/23	0	0.00	0.4	11.55	11.45	-0.4	101	-0.43%
2023/10/20	4	11.43	0	0.00	11.40	4	103	3.86%
2023/10/19	0	0.00	1.1	11.60	11.50	-1.1	111	-1.01%
2023/10/18	6	11.45	1.2	11.55	11.50	4.8	114	4.23%
2023/10/17	2	11.50	0.1	11.60	11.55	1.9	116	1.64%
2023/10/16	4	11.53	1.2	11.65	11.60	2.8	126	2.24%
2023/10/13	2	11.60	0	0.00	11.70	2	129	1.54%
2023/10/11	2	11.65	0	0.00	11.80	2	131	1.52%
2023/10/06	2	11.70	0	11.95	11.80	2	133	1.50%
2023/10/05	16	11.80	5.1	11.85	11.85	10.9	141	7.71%
2023/10/04	2	11.70	1.7	11.83	11.80	0.3	145	0.21%
2023/10/03	5	11.78	3	11.94	11.85	2	149	1.35%
2023/10/02	2	11.75	0.7	11.89	11.80	1.3	154	0.84%
2023/09/28	0	0.00	0.7	12.03	11.90	-0.7	164	-0.41%
2023/09/27	3	11.58	19.3	11.95	11.95	-16.3	170	-9.51%
2023/09/26	2	11.45	1.4	11.60	11.50	0.6	176	0.35%
2023/09/25	0	0.00	0	11.65	11.55	0	179	-0.03%
2023/09/22	2	11.55	1	11.65	11.55	1	183	0.55%
2023/09/21	4	11.58	0	11.70	11.65	4	190	2.08%
2023/09/20	0	0.00	1	11.82	11.70	-1	202	-0.49%
2023/09/19	0	0.00	1.5	11.80	11.70	-1.5	219	-0.69%
2023/09/18	0	0.00	0.7	11.79	11.70	-0.7	231	-0.32%
2023/09/15	0	0.00	0.8	11.73	11.65	-0.8	253	-0.31%
2023/09/14	4.3	11.58	5	11.68	11.65	-0.7	257	-0.28%
2023/09/12	11	11.62	0.1	11.85	11.70	10.9	260	4.19%
2023/09/08	2	11.75	2	11.90	11.90	0	265	0.00%
2023/09/07	0	0.00	0.3	12.10	11.95	-0.3	272	-0.11%
2023/09/06	0	0.00	0.3	12.15	11.90	-0.3	278	-0.11%
2023/09/05	1	12.05	1	12.15	12.05	0	294	0.00%
2023/09/04	4	12.05	4.2	12.53	12.05	-0.2	594	-0.04%
2023/09/01	5	11.90	0	0.00	11.90	5	598	0.84%
2023/08/31	0	0.00	3.1	12.01	11.85	-3.1	604	-0.51%
2023/08/30	30	11.84	12	11.99	11.85	18	605	2.97%
2023/08/29	9	11.80	0	0.00	11.80	9	604	1.49%
2023/08/28	2	11.95	0.5	12.20	11.90	1.5	604	0.25%
2023/08/25	3	12.00	0.6	12.19	12.00	2.4	609	0.39%
2023/08/24	9	12.00	0	0.00	12.20	9	611	1.47%
2023/08/23	9	12.14	0	0.00	12.10	9	613	1.47%
2023/08/22	12	12.25	0	0.00	12.35	12	616	1.95%
2023/08/21	2	12.30	0.1	12.50	12.30	1.9	618	0.31%
2023/08/18	14	12.32	0	0.00	12.40	14	622	2.25%
2023/08/17	9.5	12.45	2	12.51	12.45	7.5	628	1.19%
2023/08/15	5	12.20	5	12.45	12.55	0	632	0.00%
2023/08/14	4	12.30	0	0.00	12.35	4	636	0.63%
2023/08/11	5	12.30	0	12.50	12.40	5	644	0.77%
2023/08/10	9	12.43	2.7	12.61	12.40	6.3	652	0.97%
2023/08/09	3	12.50	0.5	12.60	12.60	2.5	660	0.37%
2023/08/08	6	12.50	3.3	12.61	12.50	2.7	669	0.40%
2023/08/07	22	12.50	2.4	12.69	12.50	19.6	686	2.85%
2023/08/04	2	12.45	2.1	12.61	12.60	-0.1	702	-0.01%
2023/08/02	20	12.46	1	12.65	12.60	19	728	2.61%
2023/08/01	14	12.68	1.4	12.83	12.65	12.6	735	1.72%
2023/07/31	5.9	12.76	4	12.87	12.80	1.9	746	0.26%
2023/07/28	12	12.71	4	12.86	12.85	8	756	1.05%
2023/07/27	0	0.00	0.6	12.61	12.55	-0.6	765	-0.07%
2023/07/26	1	12.45	2.1	12.55	12.45	-1.1	767	-0.14%
2023/07/25	0.2	12.25	4	12.30	12.35	-3.8	768	-0.50%
2023/07/24	34.5	12.34	0.1	12.50	12.15	34.4	768	4.48%
2023/07/21	5	12.65	1.1	12.95	12.70	3.9	762	0.52%
2023/07/20	17	12.88	27	12.84	12.95	-10	763	-1.31%
2023/07/19	93	12.77	5.3	12.87	12.90	87.7	761	11.52%
2023/07/18	25	13.04	22	13.19	13.20	3	754	0.40%
2023/07/17	13	13.10	4.4	13.23	13.10	8.6	751	1.15%
2023/07/14	3.3	13.19	6	13.29	13.20	-2.7	757	-0.36%
2023/07/13	23	13.18	24	13.27	13.30	-1	757	-0.13%
2023/07/12	61	13.21	17	13.49	13.10	44	755	5.82%
2023/07/11	22	13.42	4.8	13.60	13.45	17.2	749	2.29%
2023/07/10	2	13.35	22	13.57	13.60	-20	746	-2.68%
2023/07/07	48.1	13.10	64	13.32	13.45	-15.9	743	-2.14%
2023/07/06	55	13.49	39	13.61	13.30	16	738	2.17%
2023/07/05	68	13.74	91	13.79	13.75	-23	732	-3.14%
2023/07/04	65	13.97	17.6	14.18	13.95	47.4	725	6.53%
2023/07/03	15	13.97	18	14.08	14.00	-3	713	-0.42%
2023/06/30	43	13.97	32.4	14.08	14.00	10.6	711	1.49%
2023/06/29	13	13.97	13	14.10	14.00	0	707	0.00%
2023/06/28	77	13.77	91	13.89	14.00	-14	701	-2.00%
2023/06/27	78	13.89	87.2	13.92	13.65	-9.2	689	-1.33%
2023/06/26	4	13.98	12.4	14.11	14.10	-8.4	673	-1.25%
2023/06/21	107	13.55	111	13.81	13.85	-4	661	-0.60%	大買/大賣/
2023/06/20	5	13.45	15	13.37	13.45	-10	639	-1.56%
2023/06/19	5	13.30	8.1	13.39	13.35	-3.1	636	-0.49%
2023/06/16	2	13.35	1	13.40	13.35	1	635	0.16%
2023/06/15	2	13.10	2	13.28	13.30	0	632	0.00%
2023/06/14	56	13.14	39	13.25	13.15	17	630	2.69%
2023/06/13	46.8	13.18	33	13.31	13.15	13.8	627	2.20%
2023/06/12	28.1	13.28	9	13.46	13.25	19.1	621	3.08%
2023/06/09	31	13.17	19	13.35	13.40	12	615	1.95%
2023/06/08	196	13.57	198.3	13.74	13.15	-2.3	599	-0.38%	大買/大賣/
2023/06/07	2	13.10	1.3	13.25	13.20	0.7	302	0.22%
2023/06/06	40	13.20	40	13.42	13.20	0	301	0.00%
2023/06/05	0	0.00	2	13.24	13.25	-2	296	-0.68%
2023/06/02	2	13.10	4	13.15	13.20	-2	295	-0.68%
2023/06/01	9	12.99	21.6	13.24	13.10	-12.6	296	-4.24%
2023/05/31	45	13.03	42.3	13.20	13.20	2.7	296	0.91%
2023/05/30	6	13.06	4.3	13.19	13.05	1.7	292	0.58%
2023/05/29	73.9	12.90	91	13.10	13.05	-17.1	292	-5.85%
2023/05/26	26	12.95	22	13.02	12.90	4	289	1.38%
2023/05/25	13	13.00	11	13.07	13.05	2	292	0.68%
2023/05/24	2	13.00	0.4	13.15	13.05	1.6	291	0.53%
2023/05/23	13	13.10	8.2	13.31	13.05	4.8	287	1.67%
2023/05/22	1	13.20	5.2	13.25	13.20	-4.2	283	-1.47%
2023/05/19	22	13.18	19	13.27	13.20	3	284	1.06%
2023/05/18	25.4	13.34	29	13.46	13.30	-3.7	280	-1.30%
2023/05/17	23	13.28	12.7	13.43	13.15	10.3	274	3.75%
2023/05/16	3	13.43	12	13.59	13.50	-9	266	-3.38%
2023/05/15	73	13.19	73	13.40	13.25	0	259	0.00%
2023/05/12	46	12.72	46.4	12.90	12.95	-0.4	251	-0.15%
2023/05/11	46	12.72	46.4	12.90	12.55	-0.4	247	-0.15%
2023/05/10	82	13.31	81	13.52	13.10	1	243	0.41%
2023/05/09	60	13.10	58.1	13.23	13.15	1.9	219	0.87%
2023/05/08	6	12.57	9	12.74	12.70	-3	193	-1.55%
2023/05/05	64.9	12.49	60	12.58	12.50	4.9	184	2.66%
2023/05/04	47	11.92	60	12.03	12.20	-13	173	-7.51%
2023/05/03	37	11.92	41	11.87	11.80	-4	163	-2.45%
2023/05/02	0	0.00	15	11.34	11.50	-15	152	-9.84%
2023/04/28	4	11.28	0	0.00	11.30	4	150	2.65%
2023/04/27	2	11.40	5	11.40	11.40	-3	149	-2.01%
2023/04/26	0	0.00	3	11.35	11.40	-3	147	-2.03%
2023/04/25	1	11.00	13	11.17	11.30	-12	146	-8.19%
2023/04/24	2	11.00	7.5	11.12	11.15	-5.5	142	-3.88%
2023/04/21	6	10.95	5.2	11.07	11.05	0.8	143	0.57%
2023/04/20	10	11.11	6	11.25	11.05	4	141	2.80%
2023/04/19	50	11.44	17	11.46	11.25	33	140	23.52%
2023/04/18	15	11.22	0	0.00	11.25	15	134	11.16%
2023/04/17	14	11.15	4	11.21	11.20	10	133	7.47%
2023/04/14	20	11.28	1	11.15	11.20	19	133	14.26%
2023/04/13	1	10.90	2.1	11.03	11.10	-1.1	131	-0.83%
2023/04/12	2	10.90	1.1	11.01	10.90	0.9	130	0.70%
2023/04/11	4	11.00	10	11.22	11.00	-6	129	-4.63%
2023/04/10	18	10.90	18	11.02	11.05	0	128	0.00%
2023/04/07	1	10.60	3	10.68	10.65	-2	125	-1.61%
2023/04/06	3	10.60	2.5	10.74	10.60	0.5	125	0.41%
2023/03/31	3	10.63	5.7	10.71	10.60	-2.7	124	-2.20%
2023/03/30	1	10.65	3.1	10.72	10.65	-2.1	124	-1.71%
2023/03/29	2	10.60	6.6	10.71	10.60	-4.6	124	-3.75%
2023/03/28	11	10.62	1.2	10.74	10.70	9.8	126	7.78%
2023/03/27	2	10.60	3.1	10.72	10.65	-1.1	125	-0.88%
2023/03/24	1	10.60	0.8	10.77	10.55	0.2	125	0.14%
2023/03/23	3	10.58	2.3	10.69	10.60	0.7	125	0.54%
2023/03/22	7	10.70	7.3	10.80	10.70	-0.3	125	-0.22%
2023/03/21	1	10.70	2	10.55	10.70	-1	126	-0.81%
2023/03/20	2	10.43	2	10.52	10.45	0	128	0.00%
2023/03/17	1	10.40	2.1	10.51	10.40	-1.1	131	-0.87%
2023/03/16	10	10.50	0.4	10.50	10.40	9.6	130	7.38%
2023/03/15	0	0.00	6	10.75	10.65	-6	129	-4.64%
2023/03/14	2	10.70	5.3	10.82	10.70	-3.3	130	-2.54%
2023/03/13	7	10.59	15.4	10.73	10.75	-8.4	130	-6.40%
2023/03/10	8	10.78	6.5	10.95	10.70	1.5	129	1.15%
2023/03/09	8	10.89	7.3	11.03	10.85	0.7	127	0.57%
2023/03/08	8	10.99	4.1	11.11	10.95	3.9	125	3.14%
2023/03/07	3	11.05	11	11.16	11.15	-8	124	-6.43%
2023/03/06	8	11.04	9	11.12	11.05	-1	123	-0.83%
2023/03/03	9	11.06	7	11.17	11.05	2	122	1.62%
2023/03/02	8	11.10	5	11.15	11.05	3	122	2.46%
2023/03/01	16	11.09	4.2	11.18	11.15	11.8	122	9.62%
2023/02/24	2	11.05	2	11.15	11.10	0	120	0.00%
2023/02/23	40	11.00	44	11.23	11.15	-4	121	-3.30%
2023/02/22	2	10.80	0	10.95	10.75	2	119	1.67%
2023/02/21	2	10.80	0	10.95	10.85	2	128	1.55%
2023/02/20	0	0.00	27	10.73	10.80	-27	132	-20.41%
2023/02/17	29	10.54	19	10.65	10.55	10	130	7.67%
2023/02/16	1	10.55	0.6	10.70	10.55	0.5	128	0.35%
2023/02/15	9	10.66	6.1	10.71	10.60	2.9	130	2.22%
2023/02/14	2	10.60	2.7	10.74	10.75	-0.7	128	-0.54%
2023/02/13	4	10.66	2	10.75	10.65	2	129	1.54%
2023/02/10	8	10.81	3.4	10.94	10.80	4.6	128	3.57%
2023/02/09	11.2	10.79	11	10.92	10.90	0.2	126	0.16%
2023/02/08	68	10.51	64	10.64	10.85	4	119	3.35%
2023/02/07	1	10.20	0.8	10.37	10.35	0.2	105	0.19%
2023/02/06	6	10.24	2	10.30	10.30	4	104	3.84%
2023/02/03	5	10.20	1	10.30	10.25	4	103	3.83%
2023/02/02	0	0.00	5	10.25	10.25	-5	107	-4.67%
2023/02/01	3	10.20	5	10.26	10.25	-2	105	-1.90%
2023/01/31	5	10.03	4	10.15	10.20	1	104	0.96%
2023/01/30	2	9.98	0	0.00	9.95	2	104	1.92%
2023/01/17	4	9.93	4	9.99	9.98	0	104	0.02%
2023/01/16	2	9.97	2	10.08	9.99	0	105	0.00%
2023/01/13	9	9.98	11	10.05	10.05	-2	104	-1.91%
2023/01/11	4	9.97	3	10.10	10.00	1	104	0.95%
2023/01/10	19	9.94	13	9.99	10.05	6	106	5.65%
2023/01/09	1	9.90	8.1	9.99	9.90	-7.1	105	-6.76%
2023/01/06	20	9.85	18	9.95	9.85	2	106	1.89%
2023/01/05	14	9.85	10	9.94	9.85	4	108	3.70%
2023/01/04	1	9.81	1	9.88	9.80	0	107	-0.04%
2023/01/03	8	9.88	1.2	9.95	9.85	6.8	109	6.26%
2022/12/30	1	9.82	1.7	9.92	9.82	-0.7	109	-0.62%
2022/12/29	2	9.88	1.5	9.97	9.81	0.5	110	0.41%
2022/12/28	1	9.91	1	9.98	9.91	0	110	0.00%
2022/12/27	1	9.91	0	0.00	9.94	1	110	0.90%
2022/12/26	3	9.91	4	9.98	9.99	-1	110	-0.91%
2022/12/23	1	9.91	0	0.00	9.95	1	109	0.91%
2022/12/20	1	9.97	0.2	10.10	9.94	0.9	110	0.77%
2022/12/19	0	0.00	0.9	10.10	10.05	-0.9	109	-0.78%
2022/12/16	1	10.00	1.3	10.10	10.00	-0.3	109	-0.26%
2022/12/15	0	0.00	0.6	10.20	10.05	-0.6	108	-0.54%
2022/12/14	0	0.00	2.1	10.10	10.05	-2.1	107	-1.96%
2022/12/13	5	10.00	1	10.05	10.05	4	107	3.72%
2022/11/30	1	10.05	1	10.05	10.05	0	105	0.00%
2022/11/28	0	0.00	1	9.98	10.10	-1	106	-0.94%
2022/11/25	1	9.96	0	0.00	9.98	1	106	0.94%
2022/11/24	1	10.00	1	10.05	10.05	0	106	0.00%
2022/11/23	1.1	9.93	2	10.00	10.00	-0.9	106	-0.87%
2022/11/22	1	9.96	0	0.00	9.96	1	106	0.93%
2022/11/17	0	0.00	1	9.69	10.10	-1	105	-0.94%
2022/11/16	1	9.82	0	0.00	9.20	1	98	1.02%
2022/11/10	0	0.00	0.1	10.10	9.95	-0.1	106	-0.05%
2022/11/08	0	0.00	2.6	9.91	9.95	-2.6	105	-2.45%
2022/11/07	0	0.00	0.5	9.87	9.87	-0.5	104	-0.50%
2022/11/04	0	0.00	0.3	9.84	9.80	-0.3	104	-0.27%
2022/11/03	1	9.80	0.3	9.83	9.76	0.7	104	0.71%
2022/11/02	2	9.80	0.2	9.95	9.80	1.8	103	1.73%
2022/11/01	1	9.76	3	9.87	9.86	-2	103	-1.93%
2022/10/31	3	9.80	2.1	9.90	9.88	0.9	103	0.87%
2022/10/28	3	9.85	1	9.98	9.83	2	100	2.00%
2022/10/27	1	9.86	1	9.94	9.94	0	101	0.00%
2022/10/26	4	9.87	4	9.94	9.95	0	100	0.00%
2022/10/25	0	0.00	3.5	9.98	9.95	-3.5	98	-3.52%
2022/10/24	1	9.81	0.5	9.93	9.91	0.5	97	0.48%
2022/10/21	2	9.91	0.6	9.94	9.90	1.4	97	1.39%
2022/10/20	2	9.89	1.4	9.95	9.84	0.6	97	0.65%
2022/10/19	3	9.92	2	10.00	9.95	1	97	1.03%
2022/10/18	6	9.86	6	9.90	10.00	0	97	0.00%
2022/10/17	1	9.81	1	9.90	9.99	0	95	0.00%
2022/10/14	3	9.91	4	9.93	9.97	-1	95	-1.05%
2022/10/13	4	9.62	4	9.74	9.62	0	94	0.00%
2022/10/12	1	9.88	0	0.00	9.90	1	89	1.12%
2022/10/03	0	0.00	0.5	9.97	9.93	-0.5	87	-0.53%
2022/09/30	0	0.00	0.3	9.99	9.93	-0.3	87	-0.38%
2022/09/29	0	0.00	0.6	10.00	9.94	-0.6	89	-0.70%
2022/09/28	1	9.91	1.2	9.99	9.90	-0.2	89	-0.26%
2022/09/27	0	0.00	1.3	10.04	9.99	-1.3	89	-1.50%
2022/09/26	3	9.99	1.2	10.16	9.99	1.8	89	2.05%
2022/09/23	3	10.08	2.5	10.20	10.15	0.5	92	0.54%
2022/09/22	0	0.00	0.3	10.29	10.20	-0.3	92	-0.29%
2022/09/21	2	10.15	3.1	10.22	10.25	-1.1	92	-1.15%
2022/09/20	0	0.00	2	10.21	10.20	-2	92	-2.16%
2022/09/19	5	10.15	1	10.30	10.10	4	93	4.29%
2022/09/15	0	0.00	1	10.35	10.30	-1	93	-1.07%
2022/09/14	1	10.30	0	0.00	10.30	1	95	1.05%
2022/09/13	0	0.00	1.5	10.28	10.30	-1.5	95	-1.61%
2022/09/12	1	10.15	6.4	10.23	10.25	-5.4	97	-5.52%
2022/09/08	0	0.00	2	10.00	10.00	-2	99	-2.05%
2022/09/07	3	9.92	2.1	9.99	9.91	0.9	101	0.94%
2022/09/06	6	9.95	6	10.00	10.00	0	101	0.00%
2022/09/05	3	10.05	1	10.20	10.00	2	101	1.98%
2022/09/01	3	10.15	0.4	10.38	10.10	2.6	100	2.60%
2022/08/30	2	10.20	1.5	10.34	10.30	0.5	100	0.54%
2022/08/29	1	10.25	1.2	10.36	10.30	-0.2	99	-0.19%
2022/08/26	4	10.31	1.8	10.42	10.35	2.2	100	2.24%
2022/08/25	0	0.00	1.3	10.46	10.40	-1.3	97	-1.31%
2022/08/24	3	10.30	3	10.43	10.30	0	95	0.04%
2022/08/23	4	10.33	7	10.41	10.35	-3	91	-3.26%
2022/08/22	19	10.17	16	10.31	10.40	3	89	3.35%
2022/08/19	4	10.00	2	10.05	9.94	2	80	2.49%
2022/08/18	2	10.05	2	10.10	10.15	0	78	0.00%
2022/08/17	1	9.90	2	9.98	9.98	-1	75	-1.33%
2022/08/16	4	9.90	3	9.98	9.98	1	78	1.28%
2022/08/15	0	0.00	0.5	10.15	10.00	-0.5	79	-0.59%
2022/08/12	0	0.00	0.4	10.10	10.10	-0.4	81	-0.46%
2022/08/11	0	0.00	0.2	10.20	10.10	-0.2	81	-0.23%
2022/08/10	1	10.10	0.7	10.05	10.10	0.3	82	0.35%
2022/08/09	0	0.00	0.3	10.05	10.05	-0.3	83	-0.32%
2022/08/08	3	9.97	2	10.08	10.00	1	84	1.19%
2022/08/05	1	9.91	1	9.98	10.10	0	84	0.00%
2022/08/04	1	9.84	1	9.94	9.98	0	85	0.00%
2022/08/03	2	9.80	3	9.99	9.95	-1	86	-1.13%
2022/08/02	0	0.00	0.1	10.05	10.00	-0.1	87	-0.11%
2022/08/01	1	10.10	0.6	10.15	10.10	0.4	88	0.48%
2022/07/29	0	0.00	0.1	10.20	10.00	-0.1	88	-0.16%
2022/07/28	0	0.00	0.2	10.20	10.10	-0.2	88	-0.22%
2022/07/27	2	10.05	1	10.15	10.10	1	87	1.14%
2022/07/26	1	9.95	1	10.05	10.15	0	89	0.00%
2022/07/22	0	0.00	0.4	10.00	9.96	-0.4	88	-0.40%
2022/07/20	0	0.00	0.5	10.00	9.95	-0.5	91	-0.55%
2022/07/19	0	0.00	2.1	10.00	10.00	-2.1	91	-2.35%
2022/07/18	0	0.00	3	10.20	9.99	-3	92	-3.25%
2022/07/15	5	9.85	4.7	9.96	9.95	0.3	92	0.34%
2022/07/14	1	9.84	1.8	10.00	9.99	-0.8	91	-0.90%
2022/07/13	1	9.98	4.1	10.05	9.98	-3.1	92	-3.31%
2022/07/12	4	9.83	1.2	9.97	9.95	2.8	92	3.01%
2022/07/11	2	9.98	1	10.05	10.00	1	90	1.13%
2022/07/08	1	10.00	1.4	10.06	10.00	-0.4	91	-0.41%
2022/07/06	5	10.04	0	10.25	10.00	5	92	5.35%
2022/07/05	1	10.00	2.5	10.18	10.05	-1.5	93	-1.59%
2022/07/04	1	10.05	1	10.20	10.00	0	93	0.00%
2022/07/01	3	10.05	3.5	10.58	10.05	-0.5	94	-0.51%
2022/06/30	3	10.05	1.4	10.16	10.00	1.6	91	1.77%
2022/06/29	1	10.10	0.5	10.25	10.20	0.5	90	0.57%
2022/06/28	4	10.21	4	10.31	10.35	0	90	0.00%
2022/06/27	1	10.30	0	0.00	10.35	1	90	1.15%
2022/06/24	0	0.00	3.5	10.30	10.35	-3.5	89	-3.85%
2022/06/23	0	0.00	1.5	10.20	10.15	-1.5	89	-1.71%
2022/06/22	5	10.07	1.3	10.19	10.15	3.7	89	4.11%
2022/06/21	1	10.25	1.4	10.42	10.30	-0.4	86	-0.44%
2022/06/20	0	0.00	0.3	10.40	10.20	-0.3	85	-0.34%
2022/06/17	2	10.30	0	0.00	10.30	2	83	2.39%
2022/06/16	4	10.50	4.1	10.60	10.45	-0.1	80	-0.10%
2022/06/15	0	0.00	3.6	10.56	10.65	-3.6	79	-4.45%
2022/06/14	4	10.39	2.2	10.45	10.40	1.8	79	2.26%
2022/06/13	3	10.43	2.8	10.52	10.55	0.2	79	0.20%
2022/06/10	0	0.00	0.4	10.82	10.65	-0.4	78	-0.51%
2022/06/09	2	10.70	0	0.00	10.70	2	78	2.54%
2022/06/08	0	0.00	1	10.65	10.60	-1	77	-1.31%
2022/06/07	2	10.53	5	10.64	10.60	-3	78	-3.76%
2022/06/06	4	10.49	3	10.68	10.60	1	79	1.27%
2022/06/02	3	10.55	1	10.60	10.60	2	79	2.53%
2022/06/01	3	10.47	2	10.53	10.55	1	82	1.21%
2022/05/31	0	0.00	1	10.60	10.60	-1	83	-1.20%
2022/05/30	1	10.55	0	0.00	10.60	1	84	1.19%
2022/05/27	0	0.00	1	10.60	10.60	-1	84	-1.19%
2022/05/26	1	10.55	0	0.00	10.55	1	84	1.18%
2022/05/24	0	0.00	0.1	10.70	10.45	-0.1	91	-0.10%
2022/05/23	0	0.00	1.4	10.42	10.30	-1.4	90	-1.54%
2022/05/20	0	0.00	10	10.23	10.20	-10	90	-11.10%
2022/05/19	0	0.00	2.1	10.16	10.15	-2.1	88	-2.35%
2022/05/17	3	10.05	2.9	10.15	10.05	0.1	89	0.17%
2022/05/16	3	10.08	6.2	10.19	10.10	-3.2	89	-3.55%
2022/05/13	1	10.00	1.7	10.14	10.10	-0.7	89	-0.74%
2022/05/12	3	10.03	0.9	10.13	10.05	2.1	89	2.29%
2022/05/11	2	10.05	0.2	10.15	10.10	1.8	90	1.98%
2022/05/10	6	10.06	22.1	10.10	10.15	-16.1	90	-17.73%
2022/05/09	2	10.10	10.6	10.20	10.10	-8.6	89	-9.54%
2022/05/06	3	10.08	4.8	10.20	10.20	-1.8	90	-2.02%
2022/05/05	2	10.15	3	10.25	10.20	-1	90	-1.11%
2022/05/04	1	10.20	1.1	10.25	10.20	-0.1	90	-0.07%
2022/05/03	4	10.19	4	10.35	10.20	0	91	0.00%
2022/04/29	0	0.00	7	10.33	10.35	-7	92	-7.59%
2022/04/27	1	10.05	1	10.15	10.30	0	94	0.00%
2022/04/26	0	10.20	1	10.15	10.15	-1	92	-1.08%
2022/04/25	1.2	10.11	1	10.15	10.10	0.2	92	0.16%
2022/04/22	2	10.18	1	10.25	10.20	1	92	1.08%
2022/04/21	0	10.40	0.6	10.39	10.30	-0.6	92	-0.61%
2022/04/20	1	10.25	1.4	10.34	10.25	-0.4	92	-0.45%
2022/04/19	1	10.25	1	10.25	10.25	0	93	0.00%
2022/04/18	1	10.20	0.1	10.80	10.20	1	94	1.00%
2022/04/14	1	10.50	1	10.55	10.45	0	99	0.00%
2022/04/13	0	0.00	1.4	10.30	10.55	-1.4	99	-1.46%
2022/04/12	0	0.00	0.1	10.25	10.15	-0.1	97	-0.10%
2022/04/11	1	10.15	0.4	10.40	10.15	0.6	99	0.61%
2022/04/07	1	10.30	0	0.00	10.30	1	102	0.98%
2022/04/06	1	10.45	1	10.55	10.45	0	103	0.00%
2022/03/29	2	10.60	2	10.50	10.60	0	117	0.00%
2022/03/22	6	10.60	6	10.73	10.65	0	118	0.00%
2022/03/21	0	0.00	1	10.51	10.50	-1	117	-0.85%
2022/03/18	1	10.40	0	0.00	10.40	1	117	0.85%
2022/03/16	1	10.20	1	10.30	10.30	0	116	0.00%
2022/03/14	0	0.00	0.8	10.51	10.40	-0.8	117	-0.68%
2022/03/11	0	0.00	0.4	10.64	10.45	-0.4	117	-0.36%
2022/03/10	2	10.45	1.8	10.52	10.55	0.2	117	0.15%
2022/03/09	1	10.30	1	10.50	10.30	0	122	0.00%
2022/03/08	0	0.00	2.2	10.59	10.25	-2.2	121	-1.79%
2022/03/07	3	10.65	0.8	10.82	10.50	2.2	120	1.84%
2022/03/04	1	10.80	1	11.00	10.85	0	119	0.01%
2022/03/03	1	10.90	0	0.00	10.90	1	120	0.83%
2022/03/02	0	0.00	0.7	11.00	10.95	-0.7	122	-0.58%
2022/03/01	0	0.00	0.3	11.05	10.90	-0.3	125	-0.21%
2022/02/25	3	10.80	4.9	10.97	11.00	-1.9	124	-1.55%
2022/02/24	1	10.75	1	11.00	11.00	0	121	0.00%
2022/02/23	3	10.90	1.1	11.05	10.95	1.9	120	1.58%
2022/02/22	3	10.93	4	11.08	11.05	-1	121	-0.82%
2022/02/21	2	11.05	1	11.30	11.10	1	127	0.79%
2022/02/18	2	11.03	1	11.15	11.15	1	134	0.74%
2022/02/16	1	11.10	1	11.20	11.10	0	149	0.00%
2022/02/14	1	11.25	1	11.35	11.15	0	149	0.00%
2022/02/11	1	11.00	1	11.25	11.25	0	150	0.00%
2022/02/10	0	0.00	0.5	11.20	11.15	-0.5	150	-0.35%
2022/02/09	1	11.15	1.5	11.23	11.15	-0.5	155	-0.34%
2022/02/08	1	11.10	1.1	11.30	11.15	-0.1	170	-0.03%
2022/02/07	0	0.00	3.1	11.30	11.20	-3.1	168	-1.83%
2022/01/26	0	0.00	0.3	11.20	11.20	-0.3	168	-0.15%
2022/01/25	3	10.92	0.5	11.28	11.00	2.5	168	1.47%
2022/01/24	0	0.00	1.1	11.15	11.20	-1.1	168	-0.64%
2022/01/21	3	11.15	1.6	11.22	11.05	1.4	167	0.84%
2022/01/20	2	11.18	3.6	11.31	11.30	-1.6	167	-0.98%
2022/01/19	2	11.18	2.2	11.30	11.30	-0.2	167	-0.10%
2022/01/18	0	0.00	0.5	11.45	11.35	-0.5	169	-0.28%
2022/01/17	3	11.35	0.1	11.40	11.35	2.9	170	1.71%
2022/01/14	0	0.00	0.4	11.45	11.35	-0.4	170	-0.26%
2022/01/13	0	11.50	1.4	11.50	11.45	-1.4	171	-0.79%
2022/01/12	1	11.40	0.2	11.70	11.55	0.8	172	0.48%
2022/01/11	2	11.58	0	11.75	11.60	2	175	1.12%
2022/01/10	0	0.00	1.1	11.74	11.70	-1.1	175	-0.64%
2022/01/07	3	11.40	2.9	11.52	11.50	0.1	177	0.03%
2022/01/06	1	11.50	0.5	11.60	11.50	0.5	176	0.27%
2022/01/05	2	11.53	3	11.58	11.55	-1	177	-0.55%
2022/01/04	0	0.00	1.4	11.68	11.55	-1.4	177	-0.82%
2022/01/03	3	11.57	0	0.00	11.55	3	176	1.70%
2021/12/30	0	0.00	1.9	11.66	11.65	-1.9	176	-1.10%
2021/12/29	2	11.50	0	0.00	11.60	2	176	1.13%
2021/12/28	1	11.80	1	11.90	11.60	0	175	0.00%
2021/12/24	5	11.31	8	11.36	11.35	-3	169	-1.77%
2021/12/23	1	11.10	0.4	11.25	11.15	0.6	172	0.37%
2021/12/22	0	0.00	2.3	11.21	11.20	-2.3	173	-1.30%
2021/12/21	2	11.05	3.2	11.17	11.15	-1.2	174	-0.68%
2021/12/20	0	0.00	6.7	11.19	11.15	-6.7	176	-3.82%
2021/12/17	1	11.05	0.1	11.24	11.15	0.9	178	0.51%
2021/12/16	1	11.05	1	11.20	11.20	0	179	0.01%
2021/12/15	1	11.05	2	11.23	11.15	-1	182	-0.55%
2021/12/14	1	11.10	0.6	11.24	11.15	0.4	188	0.21%
2021/12/13	0	0.00	1.5	11.27	11.25	-1.5	188	-0.81%
2021/12/10	0	0.00	1.2	11.20	11.15	-1.2	188	-0.63%
2021/12/09	2	11.03	2.3	11.18	11.15	-0.3	187	-0.16%
2021/12/08	1	11.05	2.7	11.16	11.10	-1.7	186	-0.93%
2021/12/07	1	11.05	3.6	11.17	11.10	-2.6	186	-1.39%
2021/12/06	1	11.05	1.3	11.18	11.15	-0.3	189	-0.17%
2021/12/03	2	11.05	1.7	11.23	11.10	0.3	190	0.16%
2021/12/02	0	0.00	0	11.15	11.25	0	185	-0.01%
2021/12/01	3	11.40	0.6	11.36	11.25	2.4	185	1.27%
2021/11/30	3	11.22	0.7	11.44	11.15	2.3	187	1.25%
2021/11/29	4	11.16	5	11.32	11.35	-1	187	-0.53%
2021/11/26	5	11.65	0	0.00	11.40	5	186	2.69%
2021/11/25	1	11.55	2.2	11.63	11.65	-1.2	184	-0.66%
2021/11/24	2	11.45	1.3	11.55	11.55	0.8	182	0.41%
2021/11/23	3	11.48	2.8	11.64	11.50	0.2	181	0.10%
2021/11/22	3	11.58	16.2	11.70	11.60	-13.2	181	-7.29%
2021/11/19	4	11.38	1.5	11.52	11.50	2.5	179	1.39%
2021/11/18	12	11.53	4.2	11.77	11.50	7.8	177	4.43%
2021/11/17	12	11.99	7	11.91	11.90	5	171	2.92%
2021/11/16	15	11.47	37.4	11.47	11.85	-22.4	164	-13.59%
2021/11/15	28	11.13	10.3	11.38	11.30	17.7	156	11.28%
2021/11/12	5	11.12	1.3	11.20	11.10	3.7	168	2.18%
2021/11/11	1	11.10	1	11.15	11.15	0	168	0.00%
2021/11/10	1	11.05	0	0.00	11.15	1	172	0.58%
2021/11/09	3	11.02	3.2	11.13	11.15	-0.2	173	-0.12%
2021/11/08	5	11.12	5.1	11.23	11.20	-0.1	171	-0.05%
2021/11/05	44	10.64	53	11.01	11.25	-9	170	-5.28%
2021/11/04	0	0.00	1.8	10.54	10.50	-1.8	158	-1.10%
2021/11/03	2	10.45	0	0.00	10.50	2	159	1.25%
2021/11/02	5	10.48	0.4	10.65	10.45	4.6	161	2.82%
2021/11/01	0	0.00	4.5	10.54	10.60	-4.5	163	-2.76%
2021/10/29	8	10.44	3	10.57	10.45	5	163	3.05%
2021/10/28	3	10.47	3	10.58	10.60	0	163	0.00%
2021/10/27	2	10.50	2	10.60	10.60	0	163	0.00%
2021/10/26	1	10.35	3.4	10.46	10.60	-2.4	165	-1.44%
2021/10/25	0	0.00	2.9	10.39	10.40	-2.9	163	-1.76%
2021/10/22	0	0.00	1.6	10.40	10.35	-1.6	163	-0.99%
2021/10/21	5	10.38	1	10.45	10.40	4	164	2.42%
2021/10/20	2	10.33	4.1	10.43	10.40	-2.1	163	-1.29%
2021/10/19	5	10.35	5.6	10.52	10.35	-0.6	165	-0.34%
2021/10/18	0	0.00	5.1	10.34	10.40	-5.1	163	-3.11%
2021/10/15	10	10.25	3.3	10.35	10.25	6.7	167	3.97%
2021/10/14	4	10.33	0	0.00	10.30	4	165	2.42%
2021/10/13	7	10.17	7	10.31	10.40	0	170	0.00%
2021/10/12	2	10.25	2	10.35	10.35	0	171	0.00%
2021/10/08	0	0.00	1	10.49	10.45	-1	173	-0.57%
2021/10/07	10	10.23	10.1	10.32	10.35	-0.1	176	-0.05%
2021/10/06	1	10.30	0.5	10.44	10.30	0.5	177	0.27%
2021/10/05	0	0.00	7.7	10.29	10.30	-7.7	182	-4.22%
2021/10/04	6	10.32	0.8	10.49	10.30	5.2	185	2.83%
2021/10/01	11	10.42	8.6	10.55	10.55	2.4	187	1.30%
2021/09/30	0	0.00	4.4	10.54	10.75	-4.4	195	-2.24%
2021/09/29	6	10.45	2.3	10.55	10.45	3.7	192	1.90%
2021/09/28	2	10.53	5.6	10.65	10.60	-3.6	199	-1.79%
2021/09/27	0	0.00	15.1	10.55	10.60	-15.1	209	-7.17%
2021/09/24	7	10.44	12	10.53	10.40	-5	220	-2.27%
2021/09/23	2	10.45	5.8	10.52	10.45	-3.8	222	-1.71%
2021/09/22	27	10.38	21	10.52	10.55	6	236	2.54%
2021/09/17	49	10.32	29	10.49	10.55	20	236	8.43%
2021/09/16	2	10.15	2.2	10.23	10.25	-0.2	236	-0.08%
2021/09/15	2	10.18	2	10.30	10.20	0	242	-0.01%
2021/09/14	4	10.15	3	10.28	10.15	1	257	0.39%
2021/09/13	2	10.23	0	0.00	10.25	2	264	0.76%
2021/09/10	3	10.05	11	10.22	10.25	-8	272	-2.94%
2021/09/09	15	10.06	14.1	10.16	10.15	0.9	275	0.34%
2021/09/08	8	10.12	3.2	10.28	10.10	4.8	274	1.77%
2021/09/07	2	10.35	0.8	10.35	10.35	1.2	274	0.45%
2021/09/06	1	10.35	0.2	10.50	10.35	0.9	276	0.31%
2021/09/03	0	0.00	5.1	10.32	10.35	-5.1	277	-1.84%
2021/09/02	6	10.23	8.5	10.30	10.20	-2.5	276	-0.89%
2021/09/01	1	10.25	2.1	10.33	10.35	-1.1	280	-0.39%
2021/08/31	0	0.00	0.6	10.40	10.30	-0.6	280	-0.20%
2021/08/27	2	10.30	1.3	10.55	10.40	0.7	290	0.25%
2021/08/26	5	10.32	1	10.40	10.40	4	298	1.34%
2021/08/25	1	10.25	0.6	10.40	10.35	0.4	304	0.14%
2021/08/24	1	10.25	3.2	10.41	10.35	-2.2	305	-0.72%
2021/08/23	3	10.17	6	10.35	10.35	-3	309	-0.97%
2021/08/20	8	10.18	2.6	10.29	10.30	5.4	310	1.75%
2021/08/19	13	10.15	13.6	10.26	10.20	-0.6	313	-0.20%
2021/08/18	9	10.26	13.6	10.43	10.50	-4.6	309	-1.48%
2021/08/17	2	10.25	3	10.43	10.35	-1	299	-0.33%
2021/08/16	35	10.39	30.8	10.44	10.40	4.2	301	1.39%
2021/08/13	6	10.72	3.5	10.88	10.75	2.5	299	0.83%
2021/08/12	4	10.86	6.5	10.95	10.95	-2.5	300	-0.83%
2021/08/11	6	10.88	0.4	11.20	10.85	5.6	299	1.87%
2021/08/10	14	11.06	24.8	11.06	11.05	-10.8	301	-3.57%
2021/08/09	6	11.22	4.7	11.30	11.25	1.3	314	0.41%
2021/08/06	23	11.20	23	11.26	11.30	0	327	0.00%
2021/08/05	17	11.24	11.1	11.36	11.30	5.9	337	1.74%
2021/08/04	7	11.18	4	11.28	11.25	3	354	0.85%
2021/08/02	5	11.19	5	11.34	11.30	0	379	0.00%
2021/07/30	7	11.14	8.8	11.32	11.30	-1.8	383	-0.48%
2021/07/29	2	11.35	4.5	11.35	11.35	-2.5	386	-0.66%
2021/07/28	0	0.00	7	11.27	11.25	-7	389	-1.80%
2021/07/27	8	11.50	8.3	11.61	11.45	-0.3	401	-0.07%
2021/07/26	2	11.58	1.9	11.63	11.65	0.1	411	0.02%
2021/07/23	4	11.55	11	11.73	11.55	-7	426	-1.64%
2021/07/22	8	11.53	13	11.68	11.65	-5	441	-1.12%
2021/07/21	20	11.57	11.5	11.68	11.65	8.5	447	1.90%
2021/07/20	12	11.87	6.8	11.89	11.80	5.2	451	1.15%
2021/07/19	4	11.75	12.1	11.88	11.95	-8.1	462	-1.76%
2021/07/16	1	11.70	11	11.73	11.70	-10	485	-2.06%
2021/07/15	0	0.00	1	11.79	11.65	-1	510	-0.20%
2021/07/14	37	11.56	19	11.66	11.65	18	517	3.48%
2021/07/13	7	11.71	9	11.83	11.70	-2	540	-0.37%
2021/07/12	14	11.78	4.2	11.89	11.80	9.8	606	1.61%
2021/07/09	29	11.82	34.9	11.91	11.95	-5.9	895	-0.66%
2021/07/08	9	11.96	14	12.10	12.05	-5	896	-0.56%
2021/07/07	40	12.12	37.6	12.27	12.05	2.4	906	0.27%
2021/07/06	9	12.23	3.7	12.36	12.20	5.4	905	0.59%
2021/07/05	36	12.25	42.3	12.36	12.30	-6.3	909	-0.69%
2021/07/02	24	12.28	20.6	12.48	12.20	3.4	906	0.38%
2021/07/01	33	12.37	37	12.42	12.35	-4	896	-0.45%
2021/06/30	2	12.15	9	12.06	12.15	-7	887	-0.79%
2021/06/29	39	11.93	44	12.10	11.80	-5	886	-0.56%
2021/06/28	4	12.00	3	12.07	12.00	1	872	0.11%
2021/06/25	11	11.95	3	12.25	11.90	8	871	0.92%
2021/06/24	7	12.04	1	12.25	12.00	6	869	0.69%
2021/06/23	30	11.91	45	12.07	12.20	-15	865	-1.73%
2021/06/22	0	0.00	7	11.61	11.55	-7	851	-0.82%
2021/06/21	0	0.00	13	11.40	11.35	-13	846	-1.54%
2021/06/18	0.2	11.15	0	0.00	11.15	0.2	854	0.03%
2021/05/05	0	0.00	5	11.64	11.45	-5	804	-0.62%
2021/05/04	22	11.28	17	11.46	11.25	5	806	0.62%
2021/04/29	0	0.00	5	12.70	12.50	-5	790	-0.63%
2021/04/27	5	12.05	0	0.00	12.10	5	773	0.65%
2021/04/26	0	12.15	0	0.00	12.10	0	768	0.00%
2021/04/20	0	12.40	0	0.00	12.35	0	711	0.00%
2021/04/14	0	11.00	0	0.00	10.90	0	338	0.00%
2021/04/13	0	0.00	0.3	11.10	11.00	-0.3	340	-0.08%
2021/04/09	0	0.00	1	10.40	10.60	-1	320	-0.31%
2021/04/08	0	0.00	2.1	10.40	10.40	-2.1	315	-0.67%
2021/04/07	0	0.00	4	10.31	10.30	-4	330	-1.21%
2021/04/01	0	0.00	3	10.37	10.45	-3	332	-0.90%
2021/03/31	0	0.00	0.9	10.35	10.25	-0.9	332	-0.27%
2021/03/29	0	0.00	0.5	10.45	10.35	-0.5	334	-0.14%
2021/03/25	3	10.43	2.7	10.61	10.40	0.3	343	0.09%
2021/03/24	6	10.58	7.1	10.70	10.65	-1.1	351	-0.31%
2021/03/23	16.6	10.76	4.8	10.68	10.60	11.8	406	2.89%
2021/03/22	2	10.90	4.2	11.05	11.05	-2.2	394	-0.56%
2021/03/19	7	10.69	9	10.80	10.80	-2	388	-0.51%
2021/03/18	4	10.70	4	10.84	10.75	0	382	0.00%
2021/03/17	2	10.75	1.2	10.84	10.80	0.8	388	0.21%
2021/03/16	8	10.86	9.2	11.07	10.80	-1.2	392	-0.30%
2021/03/15	4	10.94	1.8	11.12	10.95	2.2	400	0.55%
2021/03/12	2	11.05	0.3	11.10	11.05	1.7	401	0.42%
2021/03/11	1	11.05	2.2	10.78	11.05	-1.2	406	-0.28%
2021/03/10	2	10.70	2.3	10.86	10.70	-0.3	404	-0.07%
2021/03/09	1	10.70	1.6	10.74	10.70	-0.6	412	-0.15%
2021/03/08	3	10.60	4.5	10.78	10.60	-1.5	418	-0.35%
2021/03/05	1	10.65	1.5	10.69	10.65	-0.5	434	-0.12%
2021/03/04	1	10.70	1	10.77	10.70	0	456	0.01%
2021/03/03	2	10.75	4.2	10.76	10.75	-2.2	458	-0.48%
2021/03/02	6	10.72	2.1	11.00	10.65	3.9	460	0.86%
2021/02/26	2	10.85	0.4	11.00	10.85	1.6	464	0.34%
2021/02/25	1.8	10.75	4.4	10.81	10.90	-2.6	472	-0.54%
2021/02/24	11	11.00	7.2	11.15	10.75	3.8	474	0.81%
2021/02/23	0.4	10.90	2.1	10.73	11.00	-1.7	483	-0.35%
2021/02/22	1	10.60	5	10.54	10.60	-4	488	-0.82%
2021/02/19	2	10.35	0.4	10.60	10.40	1.6	485	0.34%
2021/02/18	2	10.45	4.3	10.33	10.40	-2.3	485	-0.48%
2021/02/17	1	10.15	1	10.23	10.10	0	485	0.00%
2021/02/05	6	10.05	1	10.21	10.05	5	491	1.02%
2021/02/04	0	0.00	1.5	10.20	10.10	-1.5	491	-0.31%
2021/02/03	4	10.15	2	10.16	10.15	2	497	0.41%
2021/02/02	20	10.00	23	10.08	10.00	-3	500	-0.60%
2021/02/01	8	10.01	16	10.03	10.00	-8	497	-1.61%
2021/01/29	17	10.16	6.7	10.40	10.15	10.3	500	2.06%
2021/01/28	5	10.13	5.9	10.21	10.15	-0.9	537	-0.16%
2021/01/27	5	10.07	3.3	10.18	10.10	1.7	535	0.32%
2021/01/26	15	10.10	28	10.20	10.10	-13	535	-2.43%
2021/01/25	3	10.07	19.1	10.28	10.35	-16.1	532	-3.02%
2021/01/22	16	10.01	22.8	10.20	10.20	-6.8	535	-1.28%
2021/01/21	44	10.17	36.8	10.35	10.20	7.2	534	1.35%
2021/01/20	28	10.52	35.5	10.58	10.45	-7.5	550	-1.36%
2021/01/19	18	10.84	24	11.11	10.85	-6	546	-1.10%
2021/01/18	62	10.93	34	11.08	11.20	28	547	5.12%
2021/01/15	15	11.28	37.3	11.13	11.20	-22.3	545	-4.08%
2021/01/14	6.5	11.49	10.5	11.71	11.55	-4	544	-0.73%
2021/01/13	16	11.52	49	11.65	11.60	-33	549	-6.01%
2021/01/12	5	11.76	50	11.69	11.60	-45	558	-8.06%
2021/01/11	25	11.94	10	12.04	11.95	15	596	2.51%
2021/01/08	285	12.05	184	12.20	12.20	101	667	15.13%	大買/大賣/鉅額交易
2021/01/07	5	12.09	4	12.20	12.15	1	657	0.15%
2021/01/06	17	12.23	18	12.33	12.30	-1	669	-0.15%
2021/01/05	9	12.47	10	12.64	12.55	-1	666	-0.15%
2021/01/04	10	12.59	9.1	12.73	12.60	0.9	677	0.13%
2020/12/31	6.3	12.62	5.5	12.77	12.70	0.8	687	0.12%
2020/12/30	55	12.69	52.3	12.76	12.70	2.7	721	0.38%
2020/12/29	3	12.40	2.4	12.57	12.40	0.6	717	0.08%
2020/12/28	3	12.43	3	12.55	12.45	0	718	0.00%
2020/12/25	3	12.40	2	12.57	12.40	1	726	0.14%
2020/12/24	2	12.33	2	12.38	12.40	0	729	0.00%
2020/12/23	2	12.30	5	12.36	12.40	-3	736	-0.41%
2020/12/22	6.1	12.18	8.9	12.33	12.15	-2.8	767	-0.36%
2020/12/21	4	12.15	2.2	12.27	12.15	1.8	804	0.22%
2020/12/18	11	12.30	6	12.45	12.20	5	852	0.59%
2020/12/17	0	0.00	0.3	12.53	12.55	-0.3	910	-0.04%
2020/12/16	0	0.00	6.8	12.35	12.40	-6.8	973	-0.69%
2020/12/15	9	12.26	3.9	12.46	12.20	5.1	1,028	0.50%
2020/12/14	0	0.00	3.5	12.40	12.45	-3.5	1,044	-0.34%
2020/12/11	6	12.16	6.1	12.40	12.30	-0.1	1,047	-0.01%
2020/12/10	38	12.77	36.9	12.85	12.60	1.1	1,055	0.10%
2020/12/09	41.6	13.20	55	13.23	13.00	-13.4	1,047	-1.28%
2020/12/08	5	12.91	4	12.99	12.95	1	1,039	0.10%
2020/12/07	8	13.02	3.8	13.27	13.00	4.2	1,044	0.40%
2020/12/04	5	13.15	14.1	13.27	13.15	-9.1	1,045	-0.87%
2020/12/03	55	13.06	44	13.16	13.05	11	1,041	1.05%
2020/12/02	11	13.39	12.6	13.56	13.45	-1.6	1,037	-0.15%
2020/12/01	58.2	13.59	58.2	13.75	13.60	0	1,033	0.00%
2020/11/30	106.6	13.22	102.5	13.27	13.40	4.1	1,014	0.40%	大買/大賣/
2020/11/27	3	12.80	6	12.93	12.90	-3	995	-0.30%
2020/11/26	4	12.83	0.7	12.95	12.80	3.3	995	0.33%
2020/11/25	9	12.87	4.2	13.02	12.90	4.8	1,002	0.48%
2020/11/24	43	12.97	43.1	13.03	12.80	0	996	0.00%
2020/11/23	3	12.67	3.2	12.74	12.70	-0.2	989	-0.02%
2020/11/20	6	12.75	3.6	12.96	12.65	2.4	986	0.24%
2020/11/19	0.5	12.60	5	12.52	12.65	-4.5	972	-0.46%
2020/11/18	0.3	12.15	1	12.26	12.25	-0.7	961	-0.07%
2020/11/17	1	12.15	0	0.00	12.20	1	965	0.10%
2020/11/16	8	12.33	5.4	12.44	12.40	2.6	968	0.27%
2020/11/13	2.1	12.35	13.1	12.32	12.45	-11	965	-1.14%
2020/11/12	13.3	12.18	5.6	12.39	12.20	7.7	958	0.81%
2020/11/11	4	12.23	8.5	12.34	12.20	-4.5	954	-0.47%
2020/11/10	8	12.14	4.9	12.28	12.20	3.1	951	0.33%
2020/11/09	17	12.24	15.2	12.37	12.20	1.8	946	0.19%
2020/11/06	20	12.53	16.2	12.66	12.30	3.8	943	0.41%
2020/11/05	3	12.23	7.8	12.44	12.60	-4.8	940	-0.51%
2020/11/04	1	12.20	1.3	12.44	12.35	-0.3	903	-0.03%
2020/11/03	3.4	12.26	9.4	12.31	12.25	-6	904	-0.66%
2020/11/02	5.2	12.19	5	12.51	12.20	0.2	911	0.02%
2020/10/30	3	12.22	3.7	12.38	12.35	-0.7	910	-0.07%
2020/10/29	2	12.33	2.6	12.59	12.35	-0.6	905	-0.07%
2020/10/28	20.4	12.65	19.2	12.78	12.65	1.2	901	0.13%
2020/10/27	19	12.78	11.3	12.89	12.75	7.7	877	0.88%
2020/10/26	4	12.88	0.3	12.95	12.95	3.7	874	0.42%
2020/10/23	0	0.00	2	12.88	12.95	-2	872	-0.23%
2020/10/22	18	12.68	22.8	12.80	12.85	-4.8	873	-0.55%
2020/10/21	6	12.58	9	12.72	12.75	-3	876	-0.34%
2020/10/20	12	12.68	9.7	12.86	12.70	2.3	871	0.26%
2020/10/19	13	12.79	6	12.70	12.75	7	860	0.81%
2020/10/16	200	13.04	204	13.23	13.25	-4	821	-0.49%	大買/大賣/
2020/10/15	10	12.05	15.5	12.20	12.05	-5.5	753	-0.73%
2020/10/14	53	12.37	59.7	12.41	12.15	-6.7	749	-0.90%
2020/10/13	11	11.88	16.7	11.98	11.95	-5.7	741	-0.78%
2020/10/12	110	11.95	96.3	11.99	11.95	13.7	759	1.81%	大買/
2020/10/08	4	11.58	4	11.80	11.60	0	783	0.00%
2020/10/07	20	11.69	16.5	11.78	11.60	3.5	777	0.45%
2020/10/06	42	11.84	42.5	11.92	11.95	-0.5	747	-0.07%
2020/10/05	2	12.15	2	12.30	12.20	0	758	0.00%
2020/09/30	8	12.14	12	12.10	12.20	-4	792	-0.50%
2020/09/29	5	11.99	3	12.18	11.75	2	805	0.25%
2020/09/28	15	11.97	12	12.06	12.00	3	802	0.37%
2020/09/25	224	12.45	225.4	12.48	12.00	-1.4	799	-0.18%	大買/大賣/
2020/09/24	215	13.09	211.5	13.27	13.05	3.5	779	0.45%	大買/大賣/
2020/09/23	86	13.22	88	13.29	13.25	-2	735	-0.27%
2020/09/22	50	14.14	45.5	14.29	14.00	4.5	685	0.66%
2020/09/21	191	13.69	191	13.84	14.30	0	617	0.00%	大買/大賣/
2020/09/18	9	12.28	10	12.42	13.00	-1	500	-0.20%
2020/09/17	42	11.94	64.2	11.80	11.85	-22.2	444	-4.99%
2020/09/16	43	11.29	47	11.47	11.45	-4	430	-0.93%
2020/09/15	129	11.28	124.3	11.57	11.35	4.7	429	1.09%	大買/大賣/
2020/09/14	0	0.00	0.6	11.35	11.00	-0.6	414	-0.15%
2020/09/11	22	11.03	15	11.16	11.10	7	416	1.69%
2020/09/10	35	11.31	30.3	11.17	11.25	4.7	412	1.14%
2020/09/09	86	10.91	75.7	11.07	11.10	10.3	406	2.54%
2020/09/08	15	10.90	14.5	11.04	11.05	0.5	400	0.13%
2020/09/07	4	10.95	3	11.02	10.90	1	402	0.25%
2020/09/04	3	10.60	3.1	10.76	10.75	-0.1	398	-0.03%
2020/09/03	6	10.84	7.7	10.98	10.85	-1.7	397	-0.43%
2020/09/02	2	10.60	3	10.72	10.75	-1	395	-0.25%
2020/09/01	4	10.64	4	10.75	10.70	0	405	0.00%
2020/08/31	6	10.56	6	10.58	10.70	0	407	0.00%
2020/08/28	2	10.40	1.9	10.45	10.40	0.1	399	0.02%
2020/08/27	2	10.30	1	10.40	10.30	1	402	0.25%
2020/08/26	2	10.38	2	10.40	10.40	0	402	0.00%
2020/08/25	2	10.25	1	10.30	10.30	1	400	0.25%
2020/08/24	1	10.25	2.5	10.48	10.30	-1.5	399	-0.37%
2020/08/21	0	0.00	9	10.23	10.35	-9	401	-2.24%
2020/08/20	5	10.17	1.1	10.20	10.05	3.9	398	0.98%
2020/08/19	7	10.54	2.1	10.74	10.55	4.9	394	1.24%
2020/08/18	7	10.77	5.4	10.84	10.75	1.6	394	0.41%
2020/08/17	0	0.00	2	10.70	10.75	-2	393	-0.51%
2020/08/14	41	10.44	40.4	10.55	10.60	0.6	393	0.15%
2020/08/13	1	10.50	0.5	10.75	10.55	0.5	397	0.13%
2020/08/12	3	10.50	3.6	10.73	10.60	-0.6	413	-0.14%
2020/08/11	3	10.78	4.2	10.91	10.80	-1.2	413	-0.30%
2020/08/10	2	10.90	2.5	10.87	10.90	-0.5	414	-0.12%
2020/08/07	2	10.90	0.5	10.95	10.90	1.5	414	0.36%
2020/08/06	34	11.10	38	11.16	11.10	-4	413	-0.97%
2020/08/05	2	10.60	5	10.59	10.60	-3	410	-0.73%
2020/08/04	4	10.50	2.5	10.51	10.50	1.5	410	0.37%
2020/08/03	2	10.55	10.3	10.51	10.55	-8.3	420	-1.98%
2020/07/31	3	10.65	25	10.53	10.65	-22	425	-5.17%
2020/07/30	4	10.50	14.6	10.50	10.50	-10.6	430	-2.45%
2020/07/29	3	10.45	23.4	10.32	10.45	-20.4	432	-4.71%
2020/07/28	112	10.34	59.1	10.61	10.15	52.9	433	12.21%	大買/
2020/07/27	11	10.50	4	10.66	10.45	7	438	1.60%
2020/07/24	5	11.26	2.4	11.42	11.30	2.6	450	0.57%
2020/07/23	9	11.52	2	11.60	11.60	7	451	1.55%
2020/07/22	4	11.55	7.3	11.69	11.55	-3.3	451	-0.72%
2020/07/21	51	11.56	58.4	11.52	11.60	-7.4	449	-1.64%
2020/07/20	5	11.65	7	11.79	11.65	-2	445	-0.45%
2020/07/17	79	11.92	71.5	12.02	11.95	7.5	444	1.69%
2020/07/16	50	12.19	44	12.26	12.10	6	436	1.37%
2020/07/15	112	12.30	113	12.62	12.65	-1	414	-0.24%	大買/大賣/
2020/07/14	10	11.53	9.5	11.69	11.50	0.5	381	0.13%
2020/07/13	31	11.80	31.5	11.88	11.85	-0.5	376	-0.13%
2020/07/10	19	11.84	16	11.88	11.80	3	375	0.80%
2020/07/09	25	11.80	27	11.95	12.35	-2	352	-0.57%
2020/07/08	40	10.74	47	10.85	11.25	-7	316	-2.21%
2020/07/07	12	10.23	4.2	10.25	10.25	7.8	294	2.65%
2020/07/06	2	10.30	7	10.36	10.30	-5	295	-1.69%
2020/07/03	50	10.25	55	10.27	10.25	-5	291	-1.71%
2020/07/02	5	10.00	9	10.02	10.00	-4	280	-1.43%
2020/07/01	5	10.13	0	0.00	10.05	5	279	1.79%
2020/06/30	6	10.04	2.3	10.13	10.05	3.7	277	1.33%
2020/06/29	5	10.06	1.3	10.15	10.00	3.7	278	1.32%
2020/06/24	1	10.25	2.4	10.34	10.25	-1.4	275	-0.52%
2020/06/23	3	10.27	3	10.33	10.30	0	276	0.00%
2020/06/22	2	10.25	6.4	10.28	10.25	-4.4	271	-1.61%
2020/06/19	8	10.19	4	10.21	10.20	4	273	1.47%
2020/06/18	10	10.22	10	10.27	10.15	0	272	0.02%
2020/06/17	2	10.23	0	0.00	10.20	2	271	0.74%
2020/06/16	1	9.98	13	9.96	9.98	-12	274	-4.37%
2020/06/15	6	9.84	1.5	9.89	9.84	4.5	286	1.57%
2020/06/12	8	9.80	6.3	9.87	9.88	1.7	293	0.56%
2020/06/11	4	10.13	1.7	10.35	10.05	2.3	295	0.78%
2020/06/09	4	10.53	1.4	10.80	10.50	2.6	315	0.84%
2020/06/08	87	10.77	87	10.95	10.85	0	322	0.00%
2020/06/05	7	10.50	7.5	10.58	10.50	-0.5	313	-0.16%
2020/06/04	5	10.20	5	10.25	10.25	0	322	0.00%
2020/06/03	2	10.35	0	0.00	10.35	2	329	0.61%
2020/06/01	0	0.00	3.3	10.15	10.20	-3.3	328	-1.01%
2020/05/29	3	10.10	6.1	10.15	10.10	-3.1	331	-0.93%
2020/05/28	5	10.17	1	10.35	10.10	4	332	1.20%
2020/05/27	3	10.23	6.5	10.38	10.30	-3.5	334	-1.05%
2020/05/26	2	10.23	5.4	10.33	10.25	-3.4	334	-1.01%
2020/05/25	0	0.00	7.2	10.29	10.35	-7.2	334	-2.16%
2020/05/22	27	10.20	12.9	10.28	10.25	14.1	335	4.19%
2020/05/21	2	10.33	2	10.40	10.30	0	335	0.00%
2020/05/20	8	10.26	13	10.35	10.40	-5	333	-1.50%
2020/05/19	31	10.43	26	10.41	10.20	5	328	1.52%
2020/05/18	2	9.99	3	10.07	10.05	-1	314	-0.32%
2020/05/15	8	9.96	11	10.01	10.05	-3	314	-0.95%
2020/05/14	2	9.82	3	9.90	9.90	-1	313	-0.32%
2020/05/13	11	10.03	9	10.06	10.05	2	310	0.64%
2020/05/12	9	10.08	10.6	10.16	10.25	-1.6	309	-0.50%
2020/05/11	6	10.38	5	10.42	10.35	1	307	0.33%
2020/05/08	24	10.61	16.9	10.58	10.25	7.1	306	2.31%
2020/05/07	6	10.04	10	10.04	10.20	-4	299	-1.34%
2020/05/06	7	9.71	6	9.77	9.69	1	297	0.33%
2020/05/05	3	9.80	7	9.88	9.81	-4	293	-1.36%
2020/05/04	7	9.80	3	9.87	9.80	4	293	1.36%
2020/04/30	17	10.49	14	10.44	10.10	3	291	1.03%
2020/04/29	20	9.71	20	9.80	10.30	0	283	0.00%
2020/04/28	3	9.31	4	9.39	9.39	-1	266	-0.37%
2020/04/27	7	9.34	7	9.31	9.34	0	271	0.00%
2020/04/24	2	9.30	3	9.30	9.30	-1	270	-0.37%
2020/04/23	12	9.23	12	9.29	9.32	0	270	0.00%
2020/04/22	3	9.14	3.9	9.18	9.14	-0.9	270	-0.32%
2020/04/21	5	9.21	5.6	9.36	9.17	-0.6	271	-0.20%
2020/04/20	2	9.44	1.9	9.50	9.44	0.1	271	0.04%
2020/04/17	7	9.62	4.5	9.68	9.50	2.5	270	0.92%
2020/04/16	12	9.54	19	9.49	9.59	-7	269	-2.60%
2020/04/15	50	9.41	41.7	9.45	9.55	8.3	269	3.09%
2020/04/14	32	9.26	32	9.24	9.27	0	266	0.00%
2020/04/13	3	9.08	3	9.16	9.14	0	266	0.00%
2020/04/10	6	9.18	5.9	9.07	9.16	0.2	266	0.06%
2020/04/09	16	8.98	15.8	8.99	9.00	0.2	266	0.07%
2020/04/08	30	9.02	30	9.07	9.12	0	267	0.00%
2020/04/07	2	8.75	2	8.87	8.80	0	267	0.00%
2020/04/06	1	8.62	3.1	8.74	8.71	-2.1	274	-0.78%
2020/04/01	1	8.71	1	8.69	8.71	0	309	0.00%
2020/03/31	3	8.65	5	8.70	8.69	-2	311	-0.64%
2020/03/30	1	8.60	0	0.00	8.60	1	312	0.32%
2020/03/27	7	8.61	7.4	8.71	8.65	-0.4	312	-0.13%
2020/03/26	1	8.47	3	8.55	8.55	-2	312	-0.64%
2020/03/25	7	8.50	7	8.56	8.52	0	312	0.00%
2020/03/24	3	8.19	9	8.20	8.19	-6	307	-1.95%
2020/03/23	2	7.84	0.6	7.88	7.85	1.4	307	0.46%
2020/03/20	3	8.12	15	8.06	8.12	-12	307	-3.90%
2020/03/19	9	7.62	12	7.61	7.61	-3	303	-0.99%
2020/03/18	15	8.58	15	8.68	8.45	0	296	0.00%
2020/03/17	28	8.92	16.3	8.90	8.80	11.7	289	4.04%
2020/03/16	14	9.38	7.5	9.65	9.35	6.5	288	2.25%
2020/03/13	41	9.51	39	9.75	10.00	2	282	0.71%
2020/03/12	6	10.93	0	0.00	10.45	6	264	2.27%
2020/03/11	2	11.60	2	11.80	11.60	0	255	0.00%
2020/03/10	9	11.25	13	11.61	11.95	-4	252	-1.58%
2020/03/09	6	12.09	0	0.00	12.00	6	241	2.49%
2020/03/06	4	12.53	5	12.62	12.60	-1	231	-0.43%
2020/03/05	1	12.85	2	12.80	12.85	-1	230	-0.43%
2020/03/04	3	12.67	4	12.68	12.70	-1	232	-0.43%
2020/03/03	1	12.85	1.9	12.97	12.85	-0.9	231	-0.41%
2020/03/02	54	12.84	55	12.80	12.85	-1	230	-0.43%
2020/02/27	2	13.10	2.4	13.32	13.15	-0.4	226	-0.19%
2020/02/26	1	13.30	0	0.00	13.30	1	225	0.44%
2020/02/25	13	13.27	12.6	13.38	13.30	0.4	223	0.17%
2020/02/24	4	13.49	4	13.55	13.45	0	221	0.00%
2020/02/21	1	13.55	2.8	13.55	13.55	-1.8	225	-0.80%
2020/02/20	1	13.55	2	13.58	13.55	-1	227	-0.44%
2020/02/19	2	13.38	5	13.46	13.45	-3	229	-1.31%
2020/02/18	0	0.00	3	13.28	13.30	-3	230	-1.30%
2020/02/17	2	13.20	0	0.00	13.20	2	237	0.84%
2020/02/14	1	13.35	1	13.35	13.35	0	239	0.00%
2020/02/13	2	13.30	2	13.45	13.30	0	241	0.00%
2020/02/12	2	13.45	3	13.28	13.45	-1	244	-0.41%
2020/02/11	2	13.15	2	13.33	13.15	0	242	0.00%
2020/02/10	4	13.33	3	13.27	13.20	1	242	0.41%
2020/02/07	4	13.70	4	13.90	13.70	0	247	0.00%
2020/02/06	0	0.00	1	13.95	13.90	-1	243	-0.41%
2020/02/05	2	13.85	0	0.00	13.85	2	244	0.82%
2020/02/04	1	14.05	11	14.24	14.05	-10	242	-4.14%
2020/02/03	2	13.80	2.4	14.01	14.00	-0.4	242	-0.17%
2020/01/31	47	14.32	38	14.48	14.50	9	239	3.75%
2020/01/30	15	14.21	24	14.36	14.35	-9	238	-3.77%
2020/01/20	9	15.57	13	15.48	15.60	-4	230	-1.73%
2020/01/17	7	15.59	11.4	15.52	15.60	-4.4	232	-1.89%
2020/01/16	15	15.49	11.4	15.67	15.70	3.6	232	1.55%
2020/01/15	22	15.41	23	15.46	15.50	-1	235	-0.43%
2020/01/14	11	15.48	11.5	15.56	15.55	-0.5	233	-0.20%
2020/01/13	1	15.60	1	15.55	15.60	0	232	0.00%
2020/01/09	27	15.69	18	15.79	15.75	9	239	3.76%
2020/01/08	8	15.57	1	15.65	15.55	7	241	2.90%
2020/01/07	23	15.76	25	15.80	15.80	-2	241	-0.83%
2020/01/06	10	15.80	3.3	15.85	15.85	6.7	243	2.78%
2020/01/03	24	16.07	43	16.02	16.15	-19	245	-7.75%
2020/01/02	10	16.30	5.5	16.44	16.30	4.5	242	1.85%
2019/12/31	17	16.55	4.6	16.51	16.50	12.4	241	5.14%
2019/12/30	33	16.88	32	16.98	16.80	1	238	0.42%
2019/12/27	82	16.42	82	16.62	16.75	0	230	0.00%
2019/12/26	2	15.55	6	15.66	15.75	-4	194	-2.06%
2019/12/25	0	0.00	8	15.54	15.65	-8	193	-4.14%
2019/12/24	7	15.36	5	15.48	15.50	2	194	1.03%
2019/12/23	6	15.48	5	15.65	15.50	1	195	0.51%
2019/12/20	13	15.43	22	15.43	15.65	-9	201	-4.47%
2019/12/19	5	15.50	18	15.46	15.50	-13	205	-6.34%
2019/12/18	28	15.45	13	15.48	15.50	15	211	7.09%
2019/12/17	7	15.43	3	15.50	15.50	4	221	1.80%
2019/12/16	5	15.55	13	15.56	15.55	-8	261	-3.06%
2019/12/13	31	15.57	19.1	15.82	15.60	11.9	262	4.55%
2019/12/12	4	15.45	6	15.50	15.50	-2	257	-0.78%
2019/12/11	15	15.33	10.8	15.45	15.45	4.2	257	1.62%
2019/12/10	1	15.45	5	15.41	15.45	-4	251	-1.59%
2019/12/09	6	15.32	4.8	15.38	15.40	1.2	253	0.46%
2019/12/06	10	15.34	13	15.42	15.40	-3	256	-1.17%
2019/12/05	3	15.45	6	15.49	15.45	-3	255	-1.17%
2019/12/04	0	0.00	7	15.44	15.40	-7	255	-2.74%
2019/12/03	3	15.35	8	15.40	15.35	-5	254	-1.96%
2019/12/02	20	15.28	9	15.36	15.45	11	256	4.29%
2019/11/29	2	15.50	1	15.60	15.65	1	255	0.39%
2019/11/28	0	0.00	28.1	15.43	15.60	-28.1	255	-11.00%
2019/11/27	3	15.50	15.3	15.42	15.50	-12.3	259	-4.73%
2019/11/26	2	15.38	19	15.40	15.40	-17	263	-6.45%
2019/11/25	3	15.40	17	15.35	15.40	-14	267	-5.24%
2019/11/22	9	15.34	9.5	15.35	15.35	-0.5	270	-0.18%
2019/11/21	11	15.32	12.2	15.40	15.35	-1.2	273	-0.44%
2019/11/20	30	15.30	62.5	15.32	15.40	-32.5	275	-11.81%
2019/11/19	2	15.40	8.7	15.50	15.55	-6.7	272	-2.46%
2019/11/18	14	15.45	80	15.54	15.40	-66	271	-24.35%
2019/11/15	11	15.71	1	15.70	15.85	10	274	3.64%
2019/11/14	65	15.56	0.5	15.65	15.60	64.5	277	23.24%
2019/11/13	50	15.94	104	15.74	15.75	-54	272	-19.82%	大賣/
2019/11/12	30	15.72	1.2	15.72	15.75	28.8	270	10.65%
2019/11/11	61	15.63	30.5	15.78	15.80	30.5	275	11.08%
2019/11/08	9	15.78	25.4	15.82	15.75	-16.4	272	-6.00%
2019/11/07	10	15.91	12	16.00	15.90	-2	273	-0.74%
2019/11/06	133	15.95	62	16.19	16.10	71	276	25.68%	大買/
2019/11/05	8	15.84	1	15.85	15.85	7	268	2.61%
2019/11/04	2	15.85	7	15.86	15.85	-5	272	-1.84%
2019/11/01	6	15.72	6	15.84	15.85	0	270	0.00%
2019/10/31	14	15.84	22	15.92	15.90	-8	274	-2.91%
2019/10/30	31	15.96	12.3	15.84	16.00	18.7	273	6.84%
2019/10/29	19	15.73	12	15.89	15.90	7	273	2.56%
2019/10/28	9	15.80	2	15.88	15.80	7	277	2.52%
2019/10/25	16	15.73	12.1	15.84	15.70	3.9	286	1.36%
2019/10/24	3	15.95	13.9	15.91	15.95	-10.9	284	-3.81%
2019/10/23	12	15.81	5	15.90	15.90	7	284	2.46%
2019/10/22	2	15.90	11.5	15.97	15.90	-9.5	282	-3.36%
2019/10/21	6	15.95	2.4	16.00	15.95	3.6	283	1.26%
2019/10/18	59	15.92	57	16.18	16.05	2	287	0.70%
2019/10/17	9	15.73	9.6	15.85	15.90	-0.6	286	-0.21%
2019/10/16	10	15.76	20	15.86	15.85	-10	290	-3.44%
2019/10/15	8	15.78	12.1	15.85	15.85	-4.1	294	-1.38%
2019/10/14	9	15.76	6	15.93	15.90	3	302	0.99%
2019/10/09	25	15.87	3.1	16.05	15.85	21.9	302	7.25%
2019/10/08	5	16.22	0.2	16.30	16.25	4.8	299	1.60%
2019/10/07	12	16.38	11	16.55	16.40	1	301	0.33%
2019/10/04	11	16.43	3.7	16.60	16.60	7.3	300	2.43%
2019/10/03	2	16.45	0.5	16.50	16.45	1.5	300	0.50%
2019/10/02	1	16.65	2.9	16.70	16.65	-1.9	300	-0.63%
2019/10/01	2	16.70	8	16.65	16.70	-6	302	-1.98%
2019/09/27	12	16.47	8.9	16.59	16.55	3.1	301	1.02%
2019/09/26	6	16.52	1	16.70	16.55	5	300	1.66%
2019/09/25	8	16.58	6	16.73	16.70	2	301	0.66%
2019/09/24	5	17.24	2.5	17.29	17.05	2.5	296	0.86%
2019/09/23	4	17.33	6.2	17.50	17.45	-2.2	294	-0.75%
2019/09/20	18	17.20	23.3	17.29	17.30	-5.3	289	-1.82%
2019/09/19	22	16.45	46.7	16.81	17.60	-24.7	276	-8.92%
2019/09/18	3	16.00	16.9	16.00	16.00	-13.9	236	-5.88%
2019/09/17	29	15.88	16.3	15.98	16.00	12.7	234	5.43%
2019/09/16	3	15.88	10	15.95	15.95	-7	236	-2.96%
2019/09/12	2	15.80	5.4	15.86	15.80	-3.4	237	-1.43%
2019/09/11	8	15.74	0.4	15.95	15.80	7.6	239	3.18%
2019/09/10	5	15.91	0.2	16.00	15.90	4.8	237	2.00%
2019/09/09	2	16.30	1.6	16.34	16.30	0.4	235	0.17%
2019/09/06	3	16.25	9.9	16.18	16.25	-6.9	237	-2.92%
2019/09/05	5	16.05	20.1	16.01	16.05	-15.1	239	-6.31%
2019/09/04	6	16.04	12.8	16.03	16.05	-6.8	242	-2.80%
2019/09/03	5	16.05	11	16.18	16.05	-6	245	-2.46%
2019/09/02	25	15.86	33.9	15.98	16.05	-8.9	245	-3.64%
2019/08/30	51	15.58	51	15.51	15.65	0	248	0.00%
2019/08/29	20	15.55	1.7	15.70	15.55	18.3	243	7.52%
2019/08/28	21	15.60	3.9	15.80	15.55	17.1	240	7.12%
2019/08/27	16	15.69	6	15.70	15.75	10	242	4.12%
2019/08/26	5	16.00	1.3	16.20	15.90	3.7	240	1.56%
2019/08/23	2	16.05	2	16.35	16.20	0	237	-0.02%
2019/08/22	3	16.30	2.4	16.50	16.15	0.6	240	0.24%
2019/08/21	2	16.45	1.7	16.46	16.45	0.3	246	0.14%
2019/08/20	8	16.39	7.9	16.64	16.40	0.1	247	0.04%
2019/08/19	5	18.00	4	17.90	18.00	1	242	0.41%
2019/08/16	1	17.60	1	17.45	17.60	0	241	0.00%
2019/08/15	9	17.36	4.2	17.46	17.50	4.8	241	2.00%
2019/08/14	39	17.41	34.1	17.42	17.50	4.9	242	2.02%
2019/08/13	1	17.65	0.6	17.80	17.60	0.4	238	0.18%
2019/08/12	1	17.85	1.1	17.95	17.85	-0.1	242	-0.06%
2019/08/08	20	17.90	7	17.99	17.95	13	245	5.30%
2019/08/07	2	18.05	3.2	18.11	18.05	-1.2	246	-0.49%
2019/08/06	19	17.87	16.8	18.02	18.10	2.2	251	0.88%
2019/08/05	6	18.05	6.1	18.18	18.10	-0.1	254	-0.04%
2019/08/02	10	18.12	12.1	18.21	18.25	-2.1	287	-0.73%
2019/08/01	0	0.00	5.4	18.45	18.45	-5.4	311	-1.73%
2019/07/31	3	18.32	5.6	18.42	18.40	-2.6	327	-0.78%
2019/07/30	7	18.36	4.5	18.43	18.40	2.5	344	0.73%
2019/07/29	9	18.78	3.9	18.95	18.70	5.1	355	1.44%
2019/07/26	2	19.05	2.5	19.51	19.15	-0.5	360	-0.13%
2019/07/25	1	19.20	2	19.23	19.20	-1	401	-0.25%
2019/07/24	0	0.00	1	19.20	19.15	-1	413	-0.24%
2019/07/23	0	0.00	5	19.08	19.15	-5	427	-1.17%
2019/07/22	6	18.81	6.1	18.95	18.95	-0.1	440	-0.03%
2019/07/19	5	19.05	2	19.30	19.05	3	448	0.67%
2019/07/18	3	19.28	0.1	19.50	19.20	2.9	465	0.62%
2019/07/17	4	19.64	3	19.70	19.65	1	511	0.20%
2019/07/16	61.3	19.96	72	19.83	19.80	-10.7	547	-1.95%
2019/07/15	2	19.15	5	19.32	19.35	-3	546	-0.55%
2019/07/12	2	19.20	3	19.30	19.20	-1	555	-0.18%
2019/07/11	5	19.20	10.5	19.17	19.10	-5.5	564	-0.97%
2019/07/10	1	18.95	1.2	19.00	18.95	-0.2	572	-0.04%
2019/07/09	0.9	18.85	4	18.95	18.95	-3.1	579	-0.54%
2019/07/08	2	18.80	3	19.00	18.80	-1	599	-0.17%
2019/07/05	0	0.00	2	18.98	18.85	-2	666	-0.30%
2019/07/04	3	18.78	2	19.03	18.75	1	686	0.15%
2019/07/03	1	18.85	0.1	19.05	18.85	0.9	688	0.14%
2019/07/02	16	18.97	18	19.03	19.00	-2	690	-0.29%
2019/07/01	0	0.00	8	18.64	18.70	-8	696	-1.15%
2019/06/28	2	18.40	0.1	18.60	18.40	1.9	698	0.27%
2019/06/27	0	0.00	7	18.61	18.55	-7	700	-1.00%
2019/06/25	2	18.55	2	18.68	18.55	0	707	0.00%
2019/06/24	1	18.55	2	18.58	18.55	-1	715	-0.14%
2019/06/21	5	18.56	9	18.69	18.50	-4	718	-0.56%
2019/06/20	2	18.30	10	18.31	18.30	-8	723	-1.11%
2019/06/19	1	18.05	3	18.05	18.05	-2	726	-0.28%
2019/06/18	1	17.95	1	18.10	17.95	0	732	0.00%
2019/06/17	2	17.95	8	18.05	17.95	-6	733	-0.82%
2019/06/14	2	18.08	2.6	18.16	18.10	-0.6	735	-0.07%
2019/06/13	1	18.00	6.1	17.97	18.00	-5.1	739	-0.69%
2019/06/12	6	17.80	1.3	17.89	17.80	4.7	740	0.63%
2019/06/11	7	17.81	7.7	18.01	18.00	-0.7	740	-0.09%
2019/06/10	2	18.20	0	0.00	18.20	2	738	0.27%
2019/06/06	5	18.05	2.5	18.16	18.15	2.5	743	0.33%
2019/06/05	5	18.31	1.7	18.46	18.30	3.3	746	0.44%
2019/06/04	0	0.00	2.4	18.32	18.30	-2.4	747	-0.32%
2019/06/03	5	18.32	1.6	18.30	18.20	3.4	748	0.46%
2019/05/31	2	18.80	2.6	18.92	18.80	-0.6	743	-0.08%
2019/05/30	1	18.75	4.9	18.67	18.75	-3.9	742	-0.53%
2019/05/29	5	18.50	0	0.00	18.45	5	744	0.67%
2019/05/28	23	19.03	1.4	19.00	18.95	21.6	743	2.90%
2019/05/27	3	19.30	1.1	19.53	19.30	1.9	746	0.25%
2019/05/24	5	19.49	3.2	19.69	19.50	1.8	757	0.24%
2019/05/23	8	19.71	3.9	19.99	19.75	4.1	757	0.54%
2019/05/22	11.1	20.17	16	20.27	20.10	-4.9	755	-0.65%
2019/05/21	3	19.50	9	19.81	20.10	-6	755	-0.79%
2019/05/20	4	19.78	2	19.85	19.70	2	755	0.26%
2019/05/17	10	20.05	8	20.49	20.00	2	753	0.27%
2019/05/16	16	20.62	18.7	20.81	20.45	-2.7	751	-0.36%
2019/05/15	0	0.00	13.4	20.49	20.70	-13.4	753	-1.79%
2019/05/14	1	20.15	15	19.99	20.15	-14	756	-1.85%
2019/05/13	11	19.99	8.5	20.33	20.15	2.5	753	0.33%
2019/05/10	93	20.23	68.7	20.33	20.45	24.3	747	3.26%
2019/05/09	29	21.44	7.7	21.89	21.20	21.3	716	2.97%
2019/05/08	16	21.46	20	21.98	22.30	-4	693	-0.58%
2019/05/07	3	21.73	51	21.75	21.75	-48	679	-7.06%
2019/05/06	17	21.13	7	21.36	21.15	10	665	1.50%
2019/05/03	21	21.68	32.5	21.84	21.75	-11.5	648	-1.77%
2019/05/02	95	22.10	127.5	22.02	21.90	-32.5	635	-5.12%	大賣/
2019/04/30	13	20.62	46	20.60	20.85	-33	596	-5.53%
2019/04/29	46	20.28	16.1	20.91	19.95	29.9	589	5.08%
2019/04/26	96	20.67	32.6	20.73	20.70	63.4	573	11.06%
2019/04/25	8	20.99	8.6	21.13	21.10	-0.6	560	-0.11%
2019/04/24	67	21.48	81.2	21.64	21.10	-14.2	549	-2.59%
2019/04/23	14	21.78	32.5	22.03	21.60	-18.5	528	-3.50%
2019/04/22	3	20.90	15.5	20.51	20.95	-12.5	475	-2.63%
2019/04/19	0	0.00	22.7	19.21	19.60	-22.7	433	-5.25%
2019/04/18	44	19.01	56.5	19.08	18.90	-12.5	427	-2.92%
2019/04/17	44	19.22	30.5	19.38	19.25	13.5	420	3.21%
2019/04/16	24	19.55	20	19.62	19.50	4	409	0.98%
2019/04/15	1	19.85	5	19.93	19.95	-4	399	-1.00%
2019/04/12	13	19.94	0	0.00	20.00	13	394	3.30%
2019/04/11	14	20.69	31	21.15	20.50	-17	374	-4.54%
2019/04/10	0	0.00	29	19.44	19.90	-29	307	-9.44%
2019/04/09	3	18.05	3.6	18.12	18.10	-0.6	286	-0.21%
2019/04/08	15	18.09	0.5	18.15	18.05	14.5	286	5.07%
2019/04/03	11	18.38	32	18.32	18.35	-21	284	-7.37%
2019/04/02	5	17.98	28	18.11	18.10	-23	277	-8.28%
2019/04/01	15	17.90	26.1	17.97	17.95	-11.1	274	-4.06%
2019/03/29	71	17.54	80	17.49	17.95	-9	273	-3.30%
2019/03/28	10	17.50	10.3	17.60	17.60	-0.3	270	-0.09%
2019/03/27	37	17.60	36.7	17.62	17.65	0.3	275	0.11%
2019/03/26	5	17.99	6.1	18.03	18.00	-1.1	268	-0.40%
2019/03/25	115	18.14	31.3	18.12	18.10	83.7	268	31.15%	大買/
2019/03/22	39	18.39	56.6	18.58	18.55	-17.6	260	-6.76%
2019/03/21	115	18.43	39.5	18.62	18.65	75.5	255	29.53%	大買/
2019/03/20	10	18.40	11.4	18.49	18.45	-1.4	250	-0.57%
2019/03/19	9	18.39	5	18.47	18.45	4	251	1.59%
2019/03/18	12	18.62	17	18.56	18.50	-5	252	-1.98%
2019/03/15	14	18.13	18.5	18.20	18.30	-4.5	252	-1.78%
2019/03/14	15	17.84	11	17.91	17.90	4	249	1.60%
2019/03/13	2	17.75	0	0.00	17.90	2	250	0.80%
2019/03/12	21	17.81	14	17.95	17.80	7	249	2.80%
2019/03/11	8	18.40	35	18.00	18.00	-27	245	-11.01%
2019/03/08	70	18.52	22.2	18.65	18.70	47.8	241	19.81%
2019/03/07	5	18.58	3	18.65	18.60	2	242	0.81%
2019/03/06	0	0.00	11	18.60	18.65	-11	243	-4.51%
2019/03/05	5	18.45	2.5	18.55	18.55	2.5	243	1.03%
2019/03/04	16	18.50	8	18.55	18.55	8	243	3.29%
2019/02/27	4	18.56	14.6	18.62	18.60	-10.6	240	-4.40%
2019/02/26	32	19.11	10	19.15	18.95	22	239	9.18%
2019/02/25	20	19.53	27.8	19.48	19.55	-7.8	235	-3.31%
2019/02/22	27	18.84	19.5	19.03	19.05	7.5	226	3.31%
2019/02/21	5	18.65	6	18.78	18.75	-1	233	-0.43%
2019/02/20	2	18.75	4.7	18.81	18.75	-2.7	236	-1.14%
2019/02/19	16	18.80	8.8	18.75	18.80	7.2	238	3.02%
2019/02/18	2	18.60	26	18.64	18.60	-24	239	-10.01%
2019/02/15	31	18.36	10.2	18.45	18.45	20.8	239	8.68%
2019/02/14	7	18.50	3	18.60	18.45	4	240	1.66%
2019/02/13	59	18.27	62.2	18.45	18.35	-3.2	245	-1.31%
2019/02/12	2	17.75	0	0.00	17.85	2	240	0.83%
2019/02/11	5	17.67	5.8	17.85	17.65	-0.8	241	-0.34%
2019/01/30	11	17.60	15	17.82	17.85	-4	242	-1.65%
2019/01/29	27	17.56	30.6	17.80	17.75	-3.6	241	-1.49%
2019/01/28	7	17.40	0	0.00	17.40	7	236	2.96%
2019/01/25	15	17.25	10	17.33	17.30	5	240	2.08%
2019/01/24	1	17.35	1	17.50	17.30	0	242	0.00%
2019/01/23	3	17.45	0	0.00	17.45	3	247	1.21%
2019/01/22	7	17.48	9.7	17.55	17.50	-2.7	249	-1.07%
2019/01/21	12	17.40	2	17.40	17.45	10	247	4.04%
2019/01/14	2	17.20	0	0.00	17.20	2	252	0.79%
2019/01/11	2	17.45	0	0.00	17.30	2	256	0.78%
2019/01/10	2	17.55	8	17.60	17.60	-6	262	-2.28%
2019/01/09	8	17.42	0	0.00	17.40	8	261	3.06%
2019/01/07	3	17.05	0	0.00	17.05	3	260	1.15%
2019/01/02	0	0.00	2.2	17.36	17.50	-2.2	279	-0.79%
2018/11/28	1	19.15	3	19.35	19.45	-2	280	-0.71%
2018/11/27	0	0.00	1	19.20	19.05	-1	280	-0.36%
2018/11/23	0	0.00	0.2	19.30	18.95	-0.2	281	-0.07%
2018/11/22	5	19.10	3	19.40	19.00	2	281	0.71%
2018/11/21	2	19.85	1	19.95	19.55	1	283	0.35%
2018/11/20	3	20.25	3	20.55	20.20	0	282	0.00%
2018/11/12	1	19.55	0	0.00	19.55	1	290	0.34%
2018/11/09	0	0.00	3	20.40	20.55	-3	288	-1.04%
2018/11/08	5	21.00	0	0.00	20.60	5	290	1.72%
2018/10/25	1	20.80	0	0.00	20.80	1	324	0.31%
2018/10/19	6	22.73	0	0.00	22.70	6	326	1.84%
2018/10/18	1	23.30	0	0.00	23.35	1	335	0.30%
2018/10/16	0	0.00	1	23.05	22.90	-1	330	-0.30%
2018/10/01	10	28.08	10	28.24	28.50	0	320	0.00%
2018/08/24	1	29.45	3	29.98	29.50	-2	396	-0.50%
2018/08/23	2	32.83	0	0.00	33.05	2	390	0.51%
2018/08/17	0	0.00	1	31.10	31.80	-1	382	-0.26%
2018/08/16	1	30.70	0	0.00	30.70	1	375	0.27%
2018/07/25	2	37.75	2	37.90	38.40	0	413	0.00%
2018/07/24	3	36.15	0	0.00	36.15	3	402	0.75%
2018/07/12	8	36.95	0	0.00	37.20	8	434	1.84%
2018/07/04	1	38.20	0	0.00	37.50	1	473	0.21%
2018/05/25	0	0.00	86.5	42.45	42.40	-86.5	547	-15.80%
2018/05/24	0	0.00	50	42.43	42.50	-50	545	-9.16%
2018/05/23	0	0.00	70	42.36	42.35	-70	548	-12.77%
2018/05/22	0	0.00	64	42.37	42.30	-64	548	-11.67%
2018/05/21	0	0.00	29	42.59	42.50	-29	547	-5.29%
2018/05/18	0	0.00	37	42.60	42.50	-37	550	-6.72%
2018/05/17	0	0.00	30	42.38	42.40	-30	558	-5.37%
2018/05/16	0	0.00	60	43.28	43.40	-60	552	-10.87%
2018/05/14	0	0.00	40	42.43	42.50	-40	561	-7.13%
2018/05/09	0	0.00	10	43.10	42.90	-10	564	-1.77%
2018/05/08	0	0.00	20	42.93	43.10	-20	564	-3.54%
2018/05/07	0	0.00	10	43.00	42.85	-10	565	-1.77%
2018/05/03	2	42.60	2	42.80	42.95	0	563	0.00%
2018/04/25	0	0.00	20	45.30	45.30	-20	542	-3.69%
2018/04/19	7	45.85	0	0.00	45.85	7	543	1.29%
2018/04/13	0	0.00	2	46.00	45.85	-2	535	-0.37%
2018/04/09	2	46.80	0	0.00	46.75	2	508	0.39%
2018/04/03	0	0.00	1	47.35	47.35	-1	504	-0.20%
2018/04/02	4	46.95	4	47.20	47.15	0	496	0.00%
2018/03/27	1	47.15	1	47.45	47.00	0	471	0.00%
2018/03/26	3	46.98	4	47.29	47.05	-1	463	-0.22%
2018/03/21	27	46.85	34	46.89	47.20	-7	429	-1.63%
2018/03/20	4	45.50	5	45.80	45.60	-1	401	-0.25%
2018/03/19	17	45.96	9	46.01	45.80	8	403	1.98%
2018/03/16	4	45.50	0	0.00	45.25	4	406	0.98%
2018/03/15	6	45.10	0	0.00	45.50	6	415	1.44%
2018/03/13	1	45.05	1	45.20	45.00	0	421	0.00%
2018/03/12	2	44.45	2	44.65	44.50	0	425	0.00%
2018/03/08	23	44.95	3	45.15	45.20	20	457	4.38%
2018/03/07	3	44.88	1	45.25	44.95	2	467	0.43%
2018/03/06	14	45.12	9	45.14	44.90	5	479	1.04%
2018/03/05	10	45.65	5	45.60	44.80	5	493	1.01%
2018/03/01	4	44.15	0	0.00	44.35	4	497	0.80%
2018/02/27	46	44.59	0	0.00	44.60	46	506	9.09%
2018/02/22	7	43.96	7	44.15	44.15	0	585	0.00%
2018/02/08	1	43.45	1	43.55	43.70	0	589	0.00%
2018/02/06	30	44.45	0	0.00	43.75	30	588	5.10%
2018/01/31	2	45.95	2	46.10	46.00	0	605	0.00%
2018/01/30	0	0.00	0.1	46.15	46.10	-0.1	609	-0.02%
2018/01/16	0	0.00	8	46.00	46.10	-8	632	-1.26%