金麗-KY (8429)-富邦-台北券商分點個股進出

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

金麗-KY

(8429)

可現股當沖

股價
14.00
漲跌
▲0.45
漲幅
+3.32%
成交量
7,616張
產業
上市貿易百貨類股
124人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金麗-KY (8429)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
2024/12/03	45	13.93	24.2	13.94	14.00	20.8	3,003	0.69%
2024/12/02	33	13.34	13.1	13.31	13.55	20	2,878	0.69%
2024/11/29	1.1	13.10	7	12.98	12.90	-6	2,688	-0.22%
2024/11/28	2	12.70	9	12.40	12.40	-7	2,555	-0.27%
2024/11/27	2	11.60	0	0.00	11.80	2	2,455	0.08%
2024/11/26	0	0.00	0	12.25	12.00	0	2,433	0.00%
2024/11/25	0	0.00	3	12.25	12.25	-3	2,384	-0.13%
2024/11/22	0	0.00	3	12.12	12.20	-3	2,333	-0.13%
2024/11/21	0	0.00	2	12.15	12.15	-2	2,294	-0.09%
2024/11/20	2	11.90	38	11.90	11.80	-36	2,245	-1.60%
2024/11/19	23	11.50	21	11.65	11.70	2	2,162	0.09%
2024/11/18	1	11.40	1	11.30	11.30	0	2,083	0.00%
2024/11/15	48	11.19	15	11.25	11.25	33	2,046	1.61%
2024/11/12	2	10.55	1	10.50	10.50	1	1,943	0.05%
2024/11/11	20	10.96	61	10.95	10.75	-41	1,927	-2.13%
2024/11/08	1	11.55	78	11.21	11.10	-77	1,905	-4.04%
2024/11/07	19	11.24	4	11.23	11.30	15	1,854	0.81%
2024/11/05	9	11.17	11	11.50	11.40	-2	1,807	-0.11%
2024/11/04	9	10.94	0	0.00	10.90	9	1,739	0.52%
2024/11/01	9	11.13	3	11.00	11.00	6	1,732	0.35%
2024/10/30	10	11.25	7.5	11.02	10.80	2.5	1,696	0.15%
2024/10/29	27	11.60	5	11.26	11.35	22	1,657	1.33%
2024/10/28	2	10.90	4	10.79	10.95	-2	1,571	-0.13%
2024/10/25	3	11.35	1	11.10	11.10	2	1,556	0.13%
2024/10/24	1	11.20	20	11.16	11.20	-19	1,526	-1.24%
2024/10/23	35	11.13	15	10.90	11.45	20	1,476	1.35%
2024/10/22	0	0.00	2	10.43	10.45	-2	1,396	-0.14%
2024/10/21	3	10.20	0	0.00	10.60	3	1,388	0.22%
2024/10/17	12	10.30	12	10.25	10.20	0	1,346	0.00%
2024/10/09	10	11.68	1	11.65	11.40	9	1,199	0.75%
2024/10/08	26	12.52	4.1	12.77	12.15	21.9	1,110	1.97%
2024/10/07	0	0.00	11.1	12.08	11.90	-11.1	873	-1.26%
2024/10/04	25.1	12.20	34	12.03	11.90	-9	775	-1.15%
2024/10/01	16	11.45	0.1	11.25	11.35	16	548	2.91%
2024/09/30	9.1	11.20	0	0.00	11.20	9.1	349	2.59%
2024/09/27	0	0.00	0.4	10.15	10.20	-0.4	256	-0.16%
2024/09/26	2	10.40	0	0.00	9.97	2	241	0.83%
2024/09/11	0	0.00	0.1	9.33	9.30	-0.1	248	-0.04%
2024/09/10	0.3	9.41	0	0.00	9.32	0.3	251	0.10%
2024/09/09	0	0.00	2	9.39	9.40	-2	257	-0.78%
2024/09/05	0.2	9.46	0	0.00	9.47	0.2	267	0.06%
2024/09/04	0.2	9.67	0	0.00	9.45	0.2	270	0.06%
2024/08/29	0.3	9.84	0	0.00	9.80	0.3	294	0.08%
2024/08/23	0.3	9.58	0	0.00	9.60	0.3	301	0.08%
2024/08/21	0.2	9.60	0	0.00	9.60	0.2	308	0.05%
2024/08/20	0.1	9.60	0	0.00	9.57	0.1	308	0.03%
2024/08/15	0.4	9.56	0	0.00	9.53	0.4	319	0.11%
2024/08/14	1.1	9.51	1	9.54	9.54	0.1	325	0.04%
2024/08/13	0.5	9.61	0	0.00	9.50	0.5	324	0.16%
2024/08/09	0.3	9.66	0	0.00	9.57	0.3	327	0.09%
2024/08/05	1	9.35	0	0.00	9.25	1	341	0.28%
2024/08/02	0.3	9.94	0	0.00	9.88	0.3	339	0.08%
2024/07/29	2	9.87	0	0.00	9.87	2	368	0.54%
2024/07/26	0	9.99	1	10.00	9.95	-1	368	-0.27%
2024/07/22	0.2	9.98	0	0.00	9.97	0.2	398	0.04%
2024/07/19	0.1	10.15	0	0.00	10.00	0.1	402	0.03%
2024/07/18	0.2	10.27	0	0.00	10.20	0.2	411	0.05%
2024/07/17	0.3	10.35	0	0.00	10.30	0.3	411	0.06%
2024/07/15	0	10.40	0	0.00	10.40	0	417	0.01%
2024/07/11	0	10.35	0	0.00	10.35	0	416	0.01%
2024/07/09	0.5	10.51	0	0.00	10.35	0.5	418	0.11%
2024/07/08	0.2	10.70	0	0.00	10.65	0.2	413	0.05%
2024/07/05	0.2	10.26	0.3	10.70	10.60	-0.2	397	-0.04%
2024/07/03	0.3	9.97	0	0.00	9.93	0.3	363	0.07%
2024/07/02	0.1	9.97	0	0.00	9.94	0.1	362	0.03%
2024/06/28	0.1	10.00	0	0.00	9.98	0.1	363	0.03%
2024/06/27	4	9.96	0	0.00	10.10	4	359	1.11%
2024/06/24	0.1	10.09	0	0.00	10.00	0.1	349	0.03%
2024/06/20	0.1	10.00	0	0.00	9.96	0.1	343	0.03%
2024/06/19	0.1	9.97	0	0.00	9.98	0.1	342	0.03%
2024/06/17	0.2	10.04	0	0.00	10.05	0.2	334	0.05%
2024/06/14	0.2	10.05	0	0.00	10.00	0.2	334	0.06%
2024/06/06	0.1	10.20	0	10.40	10.05	0.1	331	0.03%
2024/06/05	0.1	10.30	0	0.00	10.35	0.1	329	0.02%
2024/06/04	0.1	10.38	7	10.50	10.30	-6.9	331	-2.08%
2024/06/03	0.2	10.03	0	0.00	9.93	0.2	318	0.05%
2024/05/30	0.2	9.99	0	0.00	9.94	0.2	313	0.05%
2024/05/29	0	9.98	0	0.00	9.99	0	319	0.00%
2024/05/28	0	9.92	0	0.00	9.95	0	317	0.00%
2024/05/27	0	0.00	4	9.93	9.86	-4	320	-1.25%
2024/05/23	0.1	10.05	2	10.05	9.97	-2	322	-0.60%
2024/05/22	0.2	10.17	0	0.00	10.15	0.2	319	0.05%
2024/05/21	0.1	10.25	0	0.00	10.15	0.1	320	0.02%
2024/05/20	5	10.21	0	0.00	10.20	5	319	1.56%
2024/05/17	0	10.20	1	10.15	10.20	-1	315	-0.31%
2024/05/13	3	10.42	3	10.25	10.30	0	325	0.00%
2024/05/08	0.1	10.28	0	0.00	10.20	0.1	313	0.04%
2024/05/07	0.1	10.45	0	0.00	10.55	0.1	311	0.02%
2024/05/03	0.1	10.15	0	0.00	10.15	0.1	286	0.02%
2024/04/29	0	0.00	2.2	10.26	10.30	-2.2	278	-0.77%
2024/04/25	0	10.15	0	0.00	10.10	0	246	0.02%
2024/04/24	0	0.00	0	10.10	10.20	0	242	0.00%
2024/04/23	0	9.88	0	0.00	9.92	0	238	0.00%
2024/04/19	0.1	9.68	0	0.00	9.70	0.1	238	0.02%
2024/04/18	0	9.99	0	0.00	9.80	0	233	0.00%
2024/04/16	0.1	9.74	1	9.92	9.69	-0.9	236	-0.40%
2024/04/12	0	9.95	0	0.00	9.93	0	242	0.01%
2024/04/10	0.1	9.90	0	0.00	9.95	0.1	249	0.04%
2024/04/03	0.1	9.67	0	0.00	9.63	0.1	255	0.02%
2024/04/01	0	9.71	0	0.00	9.67	0	255	0.00%
2024/03/29	0	9.72	0	0.00	9.69	0	255	0.00%
2024/03/27	0.1	9.66	1	9.65	9.69	-0.9	261	-0.36%
2024/03/26	5.2	9.69	0	0.00	9.57	5.2	273	1.90%
2024/03/25	0.1	9.68	0	9.68	9.63	0.1	272	0.04%
2024/03/20	0	9.72	0	0.00	9.54	0	273	0.00%
2024/03/19	0.1	9.77	0	0.00	9.76	0.1	271	0.05%
2024/03/18	0.1	9.78	0	0.00	9.74	0.1	270	0.04%
2024/03/15	0.1	9.90	0	0.00	9.85	0.1	286	0.05%
2024/03/14	1	9.92	0	0.00	10.10	1	291	0.35%
2024/03/13	2	9.86	0	9.86	9.80	2	291	0.68%
2024/03/12	0.1	10.00	0	0.00	9.99	0.1	284	0.02%
2024/03/11	0.1	10.15	0	0.00	10.00	0.1	283	0.04%
2024/03/08	0	10.05	0	0.00	10.00	0	304	0.01%
2024/03/07	0.1	10.26	0	0.00	10.10	0.1	307	0.05%
2024/03/06	0	10.40	0	0.00	10.30	0	301	0.01%
2024/03/04	1.1	10.45	0	0.00	10.45	1.1	322	0.35%
2024/02/29	0	0.00	2	10.50	10.40	-2	346	-0.58%
2024/02/19	0	0.00	0.1	10.70	10.65	-0.1	343	-0.04%
2024/02/16	0	0.00	15	10.95	10.65	-15	339	-4.42%
2024/02/01	0	10.75	1	10.75	10.80	-1	335	-0.30%
2024/01/30	0	10.80	0	0.00	10.80	0	332	0.00%
2024/01/29	0	10.75	0	0.00	10.75	0	333	0.00%
2024/01/18	0	0.00	0.1	10.60	10.70	-0.1	339	-0.03%
2024/01/17	2	10.60	0	0.00	10.55	2	343	0.59%
2024/01/05	4	10.90	0	0.00	10.90	4	440	0.91%
2024/01/04	0	10.90	0	0.00	10.90	0	437	0.00%
2024/01/03	0.1	11.00	0	0.00	10.95	0.1	432	0.02%
2024/01/02	0	0.00	0.1	10.95	11.00	-0.1	432	-0.02%
2023/12/28	0	10.95	0	0.00	11.00	0	423	0.00%
2023/12/25	0.2	10.91	0	0.00	10.85	0.2	421	0.04%
2023/12/22	9	10.93	0	0.00	10.95	9	418	2.15%
2023/12/19	0.1	10.85	0	0.00	10.80	0.1	406	0.01%
2023/12/15	0	10.70	0	0.00	10.85	0	413	0.00%
2023/12/14	0	0.00	10.3	10.70	10.80	-10.3	412	-2.50%
2023/12/12	0	10.95	0	0.00	10.75	0	405	0.00%
2023/12/08	0	0.00	6	11.00	11.10	-6	384	-1.56%
2023/12/05	0.1	11.10	0	0.00	11.00	0.1	375	0.02%
2023/11/30	0	11.10	0	0.00	11.05	0	343	0.01%
2023/11/29	2	11.15	5	11.09	11.20	-3	340	-0.88%
2023/11/28	0	0.00	3	11.30	11.30	-3	321	-0.93%
2023/11/23	0	10.80	0	0.00	10.85	0	281	0.00%
2023/11/22	0	10.65	0	0.00	10.75	0	276	0.00%
2023/10/24	3	10.82	2	10.80	10.85	1	268	0.37%
2023/10/23	2	10.90	0	0.00	10.90	2	267	0.75%
2023/10/17	3	10.40	0	0.00	10.50	3	220	1.36%
2023/10/12	1	10.00	4	10.00	10.05	-3	161	-1.84%
2023/10/11	0.1	10.05	0	0.00	10.00	0.1	162	0.03%
2023/10/06	0	10.05	0	0.00	10.00	0	165	0.00%
2023/10/05	3	10.00	0	0.00	10.05	3	172	1.74%
2023/10/04	0	10.05	0	0.00	10.00	0	176	0.01%
2023/10/03	0	10.05	0	0.00	10.00	0	185	0.02%
2023/09/19	0.1	10.05	0	0.00	10.05	0.1	225	0.02%
2023/09/13	2	10.15	0	0.00	10.15	2	228	0.87%
2023/09/12	0	10.25	0	0.00	10.10	0	230	0.00%
2023/09/07	0.1	10.15	0	0.00	10.10	0.1	239	0.05%
2023/08/30	0	10.00	0	0.00	10.05	0	253	0.00%
2023/08/25	0	9.94	0	0.00	9.92	0	257	0.01%
2023/08/21	0	9.97	6	9.86	9.84	-6	264	-2.26%
2023/08/16	0	9.96	0	0.00	9.88	0	285	0.01%
2023/08/07	0.1	10.30	0	0.00	10.20	0.1	307	0.03%
2023/07/25	0	0.00	1	10.40	10.40	-1	301	-0.33%
2023/07/24	1.2	10.32	0	0.00	10.35	1.2	301	0.40%
2023/07/21	0.1	10.60	0	0.00	10.60	0.1	295	0.03%
2023/07/20	0.1	10.55	0.3	10.55	10.60	-0.2	298	-0.07%
2023/07/19	0.2	10.65	0	0.00	10.55	0.2	295	0.07%
2023/07/18	0.1	10.65	0	0.00	10.70	0.1	295	0.03%
2023/07/17	0.1	10.65	0	0.00	10.65	0.1	293	0.03%
2023/07/14	1	10.80	0	0.00	10.80	1	290	0.34%
2023/07/12	0.1	10.90	0	0.00	10.70	0.1	289	0.03%
2023/07/11	0.1	11.20	0	0.00	11.10	0.1	280	0.04%
2023/07/07	0.3	11.17	0	0.00	11.20	0.3	272	0.11%
2023/07/04	5.1	11.05	0	0.00	11.05	5.1	245	2.08%
2023/07/03	0.1	10.95	0	0.00	11.05	0.1	242	0.04%
2023/06/30	0.1	10.95	0	0.00	10.90	0.1	235	0.04%
2023/06/28	0.1	10.85	0	0.00	10.80	0.1	230	0.04%
2023/06/27	1.2	10.81	0	0.00	10.80	1.2	230	0.53%
2023/06/19	0.3	10.67	5	10.65	10.65	-4.7	228	-2.07%
2023/06/15	0.2	10.68	1	10.60	10.60	-0.8	226	-0.35%
2023/06/14	0.1	10.85	0	0.00	10.75	0.1	221	0.05%
2023/06/12	0.1	11.00	3	10.90	10.85	-3	221	-1.33%
2023/06/08	0.3	11.06	0	0.00	10.95	0.3	223	0.11%
2023/06/07	0.1	11.00	0	0.00	11.05	0.1	226	0.03%
2023/06/05	0.1	11.00	0	0.00	10.90	0.1	228	0.03%
2023/06/01	3	10.80	0	0.00	10.80	3	228	1.32%
2023/05/31	0.2	10.97	0	0.00	10.90	0.2	227	0.10%
2023/05/30	0.3	10.88	0	0.00	10.85	0.3	230	0.11%
2023/05/26	2	10.90	0	0.00	10.90	2	231	0.86%
2023/05/25	4.1	11.05	0	0.00	11.05	4.1	232	1.77%
2023/05/22	0.1	11.15	3	11.10	11.10	-2.9	232	-1.24%
2023/05/16	2.2	10.89	8	10.90	10.65	-5.8	207	-2.78%
2023/05/11	0.3	10.50	0	0.00	10.25	0.3	207	0.13%
2023/05/10	0.1	10.60	0	0.00	10.60	0.1	209	0.06%
2023/05/09	0.1	10.70	0	0.00	10.55	0.1	211	0.06%
2023/05/05	1	10.45	0	0.00	10.55	1	219	0.46%
2023/05/02	1	10.50	0	0.00	10.50	1	326	0.31%
2023/04/25	0.1	10.35	0	0.00	10.25	0.1	349	0.04%
2023/04/18	0.1	10.60	0	0.00	10.55	0.1	371	0.04%
2023/04/17	0.1	10.50	0	0.00	10.55	0.1	374	0.03%
2023/04/14	0.2	10.55	0	0.00	10.45	0.2	375	0.04%
2023/04/12	0.1	10.55	0	0.00	10.50	0.1	387	0.03%
2023/04/07	0.1	10.60	0	0.00	10.55	0.1	438	0.03%
2023/04/06	0	10.60	0	0.00	10.60	0	454	0.00%
2023/03/31	0.1	10.40	0	0.00	10.45	0.1	483	0.03%
2023/03/30	0.1	10.35	0	0.00	10.30	0.1	489	0.02%
2023/03/29	0.1	10.35	0	0.00	10.20	0.1	503	0.02%
2023/03/28	3.2	10.31	0	0.00	10.25	3.2	522	0.61%
2023/03/24	0.1	10.35	0	0.00	10.40	0.1	553	0.01%
2023/03/23	0.1	10.40	5	10.32	10.35	-5	576	-0.86%
2023/03/22	0.2	10.60	0	0.00	10.40	0.2	611	0.02%
2023/03/21	0.1	10.30	0	0.00	10.30	0.1	660	0.01%
2023/03/20	0.1	10.17	0	0.00	10.15	0.1	734	0.01%
2023/03/17	0.1	10.20	0	0.00	10.15	0.1	786	0.01%
2023/03/16	2.2	10.02	1	10.05	10.05	1.2	822	0.15%
2023/03/15	0.1	10.40	0	0.00	10.15	0.1	887	0.01%
2023/03/14	0	10.40	0	0.00	10.30	0	887	0.00%
2023/03/13	2.1	10.55	0	0.00	10.50	2.1	887	0.24%
2023/03/10	0.1	10.85	0	0.00	10.60	0.1	882	0.01%
2023/03/09	0.2	11.20	1	11.10	10.85	-0.8	879	-0.09%
2023/03/08	0.1	11.15	0	0.00	11.05	0.1	875	0.01%
2023/03/06	6	11.00	10	11.10	11.10	-4	872	-0.46%
2023/03/03	4	11.00	1.5	11.03	11.00	2.5	868	0.29%
2023/03/02	3	11.05	1	11.05	11.10	2	866	0.23%
2023/03/01	0.2	10.95	0	0.00	10.90	0.2	863	0.02%
2023/02/23	0.1	11.15	0	0.00	10.85	0.1	863	0.01%
2023/02/22	0.1	10.90	0	0.00	10.80	0.1	865	0.01%
2023/02/21	0.1	10.90	1	10.80	10.85	-0.9	864	-0.10%
2023/02/20	50	11.00	0	0.00	11.00	50	861	5.80%
2023/02/17	1	10.80	0	0.00	10.75	1	856	0.12%
2023/02/15	0.1	10.80	0	0.00	10.75	0.1	862	0.01%
2023/02/14	0	10.70	0	0.00	10.65	0	863	0.01%
2023/02/13	0	10.80	0	0.00	10.60	0	865	0.00%
2023/02/10	1.1	10.80	1	10.90	10.75	0.1	862	0.01%
2023/02/06	0.1	11.15	0	0.00	11.10	0.1	856	0.01%
2023/02/03	1.2	11.27	0	0.00	11.15	1.2	852	0.14%
2023/02/01	5	11.85	1	11.60	11.45	4	838	0.48%
2023/01/31	0	0.00	7.1	11.56	11.70	-7.1	811	-0.88%
2023/01/30	0.1	11.00	2	10.85	10.95	-1.9	747	-0.25%
2023/01/16	0	0.00	0.1	10.55	10.50	-0.1	735	-0.01%
2023/01/13	0.1	10.60	0	10.70	10.45	0.1	736	0.01%
2023/01/10	0	10.90	0	0.00	10.95	0	723	0.00%
2023/01/06	1	10.90	0	0.00	10.80	1	704	0.14%
2023/01/05	0	0.00	0	11.05	10.80	0	702	0.00%
2022/12/30	0	0.00	3	11.10	11.00	-3	685	-0.44%
2022/12/29	1	11.10	0	0.00	11.10	1	680	0.15%
2022/12/28	0	0.00	2	11.30	11.15	-2	673	-0.30%
2022/12/27	0.3	11.50	4.4	11.62	11.35	-4.1	662	-0.61%
2022/12/26	6	11.23	5.2	11.10	11.10	0.8	622	0.13%
2022/12/23	0.1	10.85	3.1	11.23	11.20	-3	604	-0.50%
2022/12/22	3.1	10.84	2	10.95	10.85	1.1	572	0.19%
2022/12/21	5.2	10.76	2	10.90	10.80	3.2	566	0.56%
2022/12/20	4	11.03	2	11.13	10.80	2	553	0.36%
2022/12/19	5	11.21	6	11.25	11.20	-1	538	-0.19%
2022/12/16	3	11.05	1	11.05	10.95	2	527	0.38%
2022/12/15	7.2	11.17	0	0.00	11.00	7.2	520	1.38%
2022/12/14	7.8	11.32	0	0.00	11.25	7.8	499	1.56%
2022/12/13	0	11.40	1	11.00	11.20	-1	463	-0.21%
2022/12/12	1	11.20	0	0.00	11.70	1	411	0.24%
2022/12/09	0	0.00	8	10.62	11.00	-8	339	-2.36%
2022/12/08	6	10.32	0	0.00	10.20	6	295	2.03%
2022/12/07	2	10.30	0	0.00	10.45	2	260	0.77%
2022/12/05	0.2	9.56	0	0.00	9.50	0.2	190	0.10%
2022/12/02	0.1	9.56	0	0.00	9.52	0.1	188	0.03%
2022/11/30	0	9.49	0	0.00	9.53	0	188	0.00%
2022/11/28	0	9.36	0	0.00	9.33	0	188	0.00%
2022/11/25	0	9.43	0	0.00	9.34	0	187	0.00%
2022/11/24	0	9.38	0	0.00	9.38	0	194	0.02%
2022/11/23	0	9.39	0	0.00	9.32	0	194	0.00%
2022/11/22	0.2	9.36	0	0.00	9.31	0.2	197	0.10%
2022/11/18	0	9.49	0	0.00	9.37	0	215	0.00%
2022/11/16	0	9.79	0	0.00	9.62	0	238	0.00%
2022/11/15	0.1	9.70	0	0.00	9.75	0.1	238	0.02%
2022/11/11	0.1	9.80	0	0.00	9.69	0.1	232	0.02%
2022/11/10	0	9.89	0	0.00	9.75	0	227	0.00%
2022/11/09	0	9.96	0	0.00	9.81	0	225	0.01%
2022/11/07	0	9.75	0	0.00	9.79	0	219	0.00%
2022/11/04	0.1	9.73	0	0.00	9.72	0.1	216	0.06%
2022/11/03	0.6	9.81	0	0.00	9.73	0.6	217	0.27%
2022/11/02	0.1	9.75	0	0.00	9.80	0.1	213	0.04%
2022/10/31	0.1	9.69	0	0.00	9.68	0.1	207	0.05%
2022/10/21	0	0.00	0.2	9.31	9.30	-0.2	191	-0.10%
2022/10/19	0	9.68	0	0.00	9.53	0	188	0.00%
2022/10/13	0.1	9.62	0	0.00	9.39	0.1	190	0.04%
2022/10/11	0.2	9.75	0	0.00	9.54	0.2	189	0.09%
2022/10/07	0.1	9.88	0	0.00	9.90	0.1	189	0.05%
2022/10/05	0	9.80	0	0.00	9.76	0	190	0.02%
2022/09/28	0	9.60	0	0.00	9.45	0	201	0.00%
2022/09/22	0.7	10.45	0	0.00	10.45	0.7	196	0.36%
2022/09/21	0	0.00	1	10.25	10.15	-1	189	-0.53%
2022/09/19	1	10.30	0	0.00	10.15	1	188	0.53%
2022/09/15	2	10.38	0	0.00	10.30	2	188	1.06%
2022/08/25	0	10.45	0	0.00	10.30	0	201	0.00%
2022/08/24	0.1	10.40	0.1	10.45	10.45	0	184	0.00%
2022/08/23	0.3	9.57	0	0.00	9.52	0.3	156	0.19%
2022/08/12	0	9.64	0	0.00	9.59	0	172	0.01%
2022/08/02	0	9.49	0	0.00	9.40	0	222	0.01%
2022/07/12	0	9.21	0	0.00	9.14	0	242	0.01%
2022/07/08	0	9.58	0	0.00	9.53	0	240	0.01%
2022/07/06	0	9.55	0	0.00	9.43	0	237	0.01%
2022/07/01	0	0.00	3	9.82	9.70	-3	240	-1.25%
2022/06/30	0	9.95	0	0.00	9.88	0	237	0.02%
2022/06/27	0	10.20	0	0.00	10.15	0	236	0.00%
2022/06/23	0	0.00	1	9.98	9.96	-1	241	-0.41%
2022/06/22	1	10.00	0	0.00	9.96	1	239	0.42%
2022/06/20	5	10.00	0	0.00	9.96	5	238	2.11%
2022/06/16	0	10.45	0	0.00	10.40	0	233	0.01%
2022/06/14	0	10.70	0.1	10.70	10.60	-0.1	232	-0.05%
2022/06/13	0	0.00	2	10.90	10.80	-2	232	-0.86%
2022/06/07	1	11.20	0	0.00	11.10	1	229	0.44%
2022/05/25	0	10.40	0	0.00	10.30	0	242	0.01%
2022/05/23	0	10.60	0	0.00	10.50	0	246	0.00%
2022/05/20	0	0.00	1	10.65	10.45	-1	250	-0.40%
2022/05/19	6	10.32	0	0.00	10.40	6	247	2.42%
2022/05/18	0	10.60	0	0.00	10.65	0	237	0.00%
2022/05/13	0	9.89	0	0.00	9.94	0	219	0.00%
2022/05/12	0.1	10.04	5	10.05	9.95	-4.9	217	-2.27%
2022/05/04	0	10.65	0	0.00	10.55	0	231	0.01%
2022/04/28	2	10.55	0	0.00	10.55	2	247	0.81%
2022/04/27	0.1	10.55	0	0.00	10.45	0.1	248	0.04%
2022/04/25	1.1	10.71	0	0.00	10.60	1.1	247	0.46%
2022/04/20	0	11.45	0	0.00	11.25	0	264	0.00%
2022/04/19	0	11.20	0	0.00	11.20	0	264	0.01%
2022/04/11	3	11.10	0	0.00	11.00	3	320	0.94%
2022/04/07	5	10.90	0	0.00	11.00	5	321	1.56%
2022/04/01	0	11.35	0	0.00	11.20	0	328	0.01%
2022/03/31	0	11.40	0	0.00	11.25	0	331	0.01%
2022/03/29	4	11.53	0	0.00	11.55	4	366	1.09%
2022/03/25	0.2	11.30	0	0.00	11.10	0.2	366	0.05%
2022/03/23	0	0.00	1	11.25	11.25	-1	381	-0.26%
2022/03/22	0	11.00	0	0.00	11.15	0	388	0.01%
2022/03/18	0	10.80	0	0.00	10.80	0	395	0.00%
2022/03/16	0.5	10.60	0	0.00	10.40	0.5	407	0.12%
2022/03/15	5	10.40	0	0.00	10.40	5	420	1.20%
2022/03/14	5	10.60	0	0.00	10.60	5	430	1.16%
2022/03/11	5	10.80	0	0.00	10.80	5	441	1.13%
2022/03/08	0.1	10.80	0	0.00	10.65	0.1	460	0.01%
2022/03/07	11	10.96	0	0.00	10.85	11	457	2.41%
2022/03/04	5.1	11.30	0	0.00	11.25	5.1	456	1.12%
2022/03/02	0	0.00	1	11.60	11.55	-1	492	-0.20%
2022/02/25	0	11.55	0	0.00	11.45	0	501	0.00%
2022/02/24	10	11.50	0	0.00	11.45	10	508	1.97%
2022/02/22	0.1	11.90	0	0.00	11.80	0.1	534	0.02%
2022/02/18	2	12.05	0	0.00	12.05	2	561	0.36%
2022/02/15	0	11.85	0	0.00	11.65	0	656	0.00%
2022/02/14	5	11.60	0	0.00	11.60	5	696	0.72%
2022/02/11	5.2	11.81	0	0.00	11.85	5.2	725	0.71%
2022/02/08	0	11.90	0.1	11.90	12.00	0	848	-0.01%
2022/01/26	0	11.30	0	0.00	11.20	0	864	0.00%
2022/01/25	2	11.10	0	0.00	11.10	2	899	0.22%
2022/01/24	12	11.31	0	0.00	11.30	12	937	1.28%
2022/01/19	4	11.85	0	0.00	11.85	4	1,139	0.35%
2022/01/18	0	12.10	0	0.00	11.90	0	1,164	0.00%
2022/01/17	0	0.00	1	12.00	12.05	-1	1,182	-0.08%
2022/01/14	4	12.10	0	0.00	12.05	4	1,213	0.33%
2022/01/12	0	0.00	2	12.35	12.40	-2	1,235	-0.16%
2022/01/11	2	12.45	0	0.00	12.40	2	1,238	0.16%
2022/01/10	7.8	12.18	4	12.35	12.45	3.8	1,242	0.31%
2022/01/07	11.2	12.20	0	0.00	12.25	11.2	1,240	0.91%
2022/01/06	0.1	12.56	0	0.00	12.50	0.1	1,360	0.01%
2022/01/04	0	12.70	0	0.00	12.65	0	1,445	0.00%
2021/12/30	0.1	12.90	0	0.00	12.80	0.1	1,450	0.01%
2021/12/29	3	12.80	0	0.00	12.85	3	1,456	0.21%
2021/12/27	2	12.90	0	0.00	12.90	2	1,619	0.12%
2021/12/24	0.1	13.00	1	12.95	12.90	-0.9	1,642	-0.06%
2021/12/23	4	12.95	1	12.90	13.00	3	1,660	0.18%
2021/12/22	0	12.95	6	12.87	12.85	-6	1,638	-0.36%
2021/12/20	3.1	13.00	0	0.00	12.90	3.1	1,669	0.18%
2021/12/15	1	13.05	0	0.00	13.05	1	1,714	0.06%
2021/12/14	5	12.90	0	0.00	12.90	5	1,724	0.29%
2021/12/10	0	13.25	0	0.00	13.05	0	1,789	0.00%
2021/12/09	1	13.40	0	0.00	13.35	1	1,868	0.05%
2021/12/08	0	13.00	0.5	13.00	13.00	-0.4	1,910	-0.02%
2021/12/07	7	12.83	0	0.00	12.80	7	1,933	0.36%
2021/12/06	2	12.70	0	0.00	12.70	2	1,927	0.10%
2021/12/02	0	12.60	0	0.00	12.45	0	1,924	0.00%
2021/12/01	0.1	12.70	20	12.65	12.70	-19.9	1,928	-1.03%
2021/11/29	14	12.69	8	12.60	12.50	6	1,937	0.31%
2021/11/26	3	12.98	0	0.00	12.95	3	1,910	0.16%
2021/11/22	5	13.25	0	0.00	13.20	5	1,907	0.26%
2021/11/18	5	13.56	0	0.00	13.40	5	1,916	0.26%
2021/11/17	0	13.80	4	13.90	13.80	-4	1,925	-0.21%
2021/11/16	0	0.00	10	13.78	13.45	-10	1,910	-0.52%
2021/11/15	2	14.20	35.1	14.22	13.85	-33.1	1,882	-1.76%
2021/11/12	22	14.45	0	0.00	14.65	22	1,860	1.18%
2021/11/11	6	14.22	9	14.17	14.30	-3	1,834	-0.16%
2021/11/10	2	14.95	25	14.97	14.60	-23	1,809	-1.27%
2021/11/09	12	14.60	12.1	14.63	15.05	-0.1	1,789	0.00%
2021/11/08	22	14.70	5	14.96	15.00	17	1,745	0.97%
2021/11/05	0	0.00	4.1	13.70	13.80	-4.1	1,694	-0.24%
2021/11/04	0	0.00	14	14.00	13.90	-14	1,711	-0.82%
2021/11/02	6	13.83	13	13.75	13.55	-7	1,721	-0.41%
2021/10/29	0	0.00	3	14.22	14.45	-3	1,652	-0.18%
2021/10/28	20	14.15	0	0.00	14.00	20	1,626	1.23%
2021/10/27	15	13.48	8	14.34	14.20	7	1,592	0.44%
2021/10/26	6	12.95	6	13.18	13.40	0	1,466	0.00%
2021/10/22	3	12.83	20	12.90	13.10	-17	1,453	-1.17%
2021/10/18	2	12.10	0	0.00	12.20	2	1,549	0.13%
2021/10/15	10	12.40	0	0.00	12.45	10	1,572	0.64%
2021/10/14	15	12.68	20	12.98	12.35	-5	1,576	-0.32%
2021/10/13	22	12.50	0	0.00	12.25	22	1,458	1.51%
2021/10/01	2.2	12.62	20	13.00	12.35	-17.8	1,711	-1.04%
2021/09/30	0.1	13.20	0	0.00	13.25	0.1	1,804	0.01%
2021/09/29	2	12.60	10	12.85	12.45	-8	1,880	-0.43%
2021/09/28	0	0.00	1	12.85	13.00	-1	1,920	-0.05%
2021/09/27	0	0.00	7	12.75	12.95	-7	1,935	-0.36%
2021/09/24	1	12.25	0	0.00	12.20	1	1,936	0.05%
2021/09/23	0.1	12.30	0	0.00	12.05	0.1	1,960	0.01%
2021/09/22	4	12.15	22	12.17	12.05	-18	1,980	-0.91%
2021/09/17	0	0.00	1	12.75	12.75	-1	1,969	-0.05%
2021/09/16	4	12.60	4	12.75	12.75	0	2,007	0.00%
2021/09/15	2	12.80	0	0.00	12.70	2	2,057	0.10%
2021/09/14	0	0.00	12	12.63	12.75	-12	2,283	-0.53%
2021/09/13	26	12.73	23	12.38	12.40	3	2,565	0.12%
2021/09/10	0.1	12.50	0	0.00	12.95	0.1	2,681	0.00%
2021/09/09	0	0.00	1	11.65	11.80	-1	2,878	-0.03%
2021/09/06	2	12.00	0	0.00	12.00	2	3,064	0.07%
2021/09/02	2	12.50	0	0.00	12.30	2	3,104	0.06%
2021/08/30	10.1	12.90	0	0.00	12.60	10.1	3,187	0.32%
2021/08/27	40	12.60	0	0.00	12.55	40	3,264	1.23%
2021/08/25	10	12.35	0	0.00	12.30	10	3,451	0.29%
2021/08/24	13	12.13	0	0.00	12.10	13	3,488	0.37%
2021/08/23	0	12.05	0	0.00	12.85	0	3,545	0.00%
2021/08/19	2	12.00	1	11.85	11.80	1	3,804	0.03%
2021/08/18	0	0.00	1	12.10	12.40	-1	3,886	-0.03%
2021/08/17	0	0.00	3	12.10	11.85	-3	3,891	-0.08%
2021/08/13	3	12.53	1	12.70	12.50	2	3,902	0.05%
2021/08/12	0	12.75	0	0.00	13.05	0	3,906	0.00%
2021/08/11	0	0.00	6	12.95	12.55	-6	3,910	-0.15%
2021/08/10	5	13.23	0	0.00	12.95	5	3,900	0.13%
2021/08/09	2	14.00	10	13.80	13.80	-8	3,892	-0.21%
2021/08/06	10	14.50	6	14.50	14.40	4	3,886	0.10%
2021/08/05	2	14.00	0	0.00	14.00	2	3,887	0.05%
2021/08/03	0	0.00	2	13.95	14.00	-2	3,958	-0.05%
2021/07/30	2	14.00	0	0.00	13.95	2	3,986	0.05%
2021/07/28	4	13.61	4	13.80	13.80	0	3,998	0.00%
2021/07/27	7	14.16	1	14.60	14.15	6	4,009	0.15%
2021/07/26	22	14.97	8	14.61	14.70	14	4,008	0.35%
2021/07/23	4.1	14.70	3	14.95	15.00	1.1	3,969	0.03%
2021/07/22	0	0.00	3	14.20	13.65	-3	3,956	-0.08%
2021/07/21	6	13.56	5	13.55	13.60	1	3,954	0.03%
2021/07/20	10.1	14.05	15	14.15	14.05	-5	3,953	-0.13%
2021/07/19	1	14.25	2	14.50	14.55	-1	3,948	-0.03%
2021/07/16	17.1	15.01	18.3	14.52	14.50	-1.2	3,987	-0.03%
2021/07/15	60.1	14.79	24	14.63	14.90	36.1	3,965	0.91%
2021/07/14	9	13.96	6.1	14.05	14.10	2.9	3,933	0.07%
2021/07/13	7	14.34	0	0.00	14.35	7	3,885	0.18%
2021/07/12	7	15.51	32	15.70	15.00	-25	3,819	-0.65%
2021/07/09	42.1	15.93	5	16.09	15.30	37.1	3,755	0.99%
2021/07/08	35.6	17.33	34	17.09	16.90	1.6	3,665	0.04%
2021/07/07	44.7	19.25	33	19.78	18.75	11.6	3,495	0.33%
2021/07/06	20	19.35	2.2	19.85	19.85	17.8	3,400	0.52%
2021/07/05	0.1	18.40	10	17.80	18.05	-9.9	3,313	-0.30%
2021/07/02	18	17.23	19.1	17.09	16.90	-1.1	3,267	-0.03%
2021/07/01	11.1	17.31	2	16.60	16.80	9.1	3,245	0.28%
2021/06/30	3	17.55	5	17.70	17.40	-2	3,217	-0.06%
2021/06/29	19.1	17.25	9	17.30	17.00	10.1	3,189	0.32%
2021/06/28	9	17.53	1	17.95	17.50	8	3,163	0.25%
2021/06/25	11	18.26	3	17.75	17.80	8	3,122	0.26%
2021/06/24	4	16.26	15.1	16.63	17.80	-11.1	3,075	-0.36%
2021/06/23	37	17.36	42	17.57	16.70	-5	3,015	-0.17%
2021/06/22	9	16.42	21.1	17.17	16.20	-12.1	2,728	-0.44%
2021/06/21	1	16.86	17.1	16.88	17.50	-16	2,363	-0.68%
2021/06/18	12	15.84	8.4	15.89	15.95	3.6	2,207	0.16%
2021/06/17	13.1	13.59	25	13.96	14.50	-12	1,978	-0.60%
2021/06/16	3	13.20	0	0.00	13.20	3	1,820	0.16%
2021/06/15	10	11.95	0	0.00	12.00	10	1,788	0.56%
2021/06/11	0	0.00	0.1	11.90	11.90	-0.1	1,785	-0.01%
2021/06/10	2	11.80	15	12.35	11.85	-13	1,771	-0.73%
2021/06/09	0	0.00	26	12.20	12.35	-26	1,742	-1.49%
2021/06/08	0	0.00	16.2	12.61	12.70	-16.2	1,720	-0.94%
2021/06/07	5	12.65	21.2	12.59	12.55	-16.2	1,702	-0.95%
2021/06/04	10	13.94	10	13.59	13.35	0	1,644	0.00%
2021/06/03	27.3	13.72	25	13.73	14.30	2.3	1,559	0.15%
2021/06/02	60	13.20	42	13.17	13.10	18	1,472	1.22%
2021/06/01	20	12.45	21	12.68	12.70	-1	1,362	-0.07%
2021/05/31	22	12.85	28.5	12.52	12.35	-6.5	1,317	-0.49%
2021/05/28	26	12.26	5	12.47	12.60	21	1,230	1.71%
2021/05/27	25	11.41	31.5	11.92	12.35	-6.5	1,099	-0.59%
2021/05/26	13	11.05	25.1	10.83	11.25	-12.1	947	-1.28%
2021/05/25	0	0.00	0.5	10.20	10.25	-0.5	856	-0.06%
2021/05/21	4	10.55	0	0.00	9.92	4	837	0.48%
2021/05/20	3.1	10.00	8	10.00	9.99	-4.9	815	-0.60%
2021/05/19	2.1	9.79	0	0.00	9.90	2.1	802	0.26%
2021/05/14	8	9.55	0	0.00	9.38	8	771	1.04%
2021/05/12	15	9.60	2	9.85	9.58	13	747	1.74%
2021/05/10	6	10.67	6	10.86	11.10	0	668	0.00%
2021/05/07	2	10.30	0	0.00	10.30	2	644	0.31%
2021/05/06	2	10.45	0	0.00	10.20	2	632	0.32%
2021/05/05	2	10.05	2	9.55	9.78	0	610	0.00%
2021/05/04	1	9.47	0	0.00	9.55	1	603	0.17%
2021/05/03	1	10.25	0	0.00	10.20	1	578	0.17%
2021/04/29	7	10.77	0	0.00	10.45	7	561	1.25%
2021/04/28	5	10.85	0	11.00	11.00	5	530	0.93%
2021/04/27	0	0.00	2	10.05	10.05	-2	499	-0.40%
2021/04/26	0.2	9.98	0	0.00	9.96	0.2	479	0.04%
2021/04/23	1	9.53	0	0.00	9.54	1	457	0.22%
2021/04/22	17	9.80	0.5	9.90	9.51	16.5	462	3.57%
2021/04/19	0	9.20	0	0.00	9.17	0	420	0.01%
2021/04/15	0	0.00	4	8.90	8.96	-4	432	-0.93%
2021/04/13	0	0.00	8	8.94	8.73	-8	596	-1.34%
2021/04/09	1	8.55	0	0.00	8.55	1	584	0.17%
2021/03/29	4	8.43	0	0.00	8.40	4	624	0.64%
2021/03/25	0.5	8.40	1.4	8.35	8.34	-0.9	639	-0.14%
2021/03/24	0	0.00	10	8.37	8.34	-10	648	-1.54%
2021/03/23	0.6	8.49	17	8.38	8.38	-16.4	662	-2.48%
2021/03/22	2	8.77	29	8.61	8.71	-27	683	-3.95%
2021/03/19	0.1	8.75	0	0.00	8.70	0.1	690	0.01%
2021/03/17	2	8.76	0	0.00	8.73	2	715	0.28%
2021/03/16	7	9.00	0	0.00	8.95	7	725	0.97%
2021/03/12	2	8.62	0	0.00	8.60	2	718	0.28%
2021/03/08	0.1	8.57	0	0.00	8.48	0.1	759	0.01%
2021/02/24	0	0.00	10	8.66	8.65	-10	811	-1.23%
2021/02/05	0	0.00	1	8.29	8.25	-1	804	-0.12%
2021/02/02	0	0.00	5	8.34	8.23	-5	827	-0.60%
2021/01/25	0.1	8.35	0	0.00	8.48	0.1	815	0.01%
2021/01/22	8	8.39	0	0.00	8.45	8	817	0.98%
2021/01/21	0.1	8.47	0	0.00	8.43	0.1	820	0.01%
2021/01/20	17.1	8.55	0	0.00	8.47	17.1	816	2.09%
2021/01/19	9	8.92	2	8.87	8.86	7	808	0.87%
2021/01/15	9	8.89	0	0.00	8.82	9	800	1.12%
2021/01/14	0	0.00	10	9.20	9.11	-10	784	-1.27%
2021/01/13	0	0.00	15	9.30	9.22	-15	781	-1.92%
2021/01/12	0.1	9.25	0	0.00	9.11	0.1	771	0.01%
2021/01/08	0	0.00	1	9.55	9.56	-1	747	-0.13%
2021/01/06	11	10.31	38	10.12	9.94	-27	691	-3.90%
2021/01/05	2	9.46	0	0.00	9.46	2	567	0.35%
2020/12/30	2	9.38	0	0.00	9.29	2	553	0.36%
2020/12/29	0	0.00	12	9.37	9.25	-12	555	-2.16%
2020/12/28	0	0.00	2	9.39	9.35	-2	563	-0.36%
2020/12/24	0	0.00	20	9.36	9.39	-20	555	-3.60%
2020/12/22	0	0.00	19	9.17	9.03	-19	559	-3.40%
2020/12/21	1	9.22	20	9.15	9.15	-19	574	-3.31%
2020/12/18	1	9.20	0	0.00	9.26	1	597	0.17%
2020/12/17	0	0.00	13	9.10	9.26	-13	653	-1.99%
2020/12/16	3	9.16	0	0.00	9.15	3	755	0.40%
2020/12/11	6	8.29	6	8.24	8.22	0	866	0.00%
2020/12/10	5	8.57	0	0.00	8.51	5	849	0.59%
2020/12/09	0	8.97	0	0.00	8.96	0	835	0.00%
2020/12/08	10	8.85	0	0.00	8.94	10	832	1.20%
2020/12/07	12	8.85	1	9.03	8.85	11	835	1.32%
2020/12/04	1	9.10	83	8.97	9.00	-82	844	-9.71%
2020/12/03	24	8.95	0	0.00	8.90	24	846	2.83%
2020/12/02	44.1	9.06	0	0.00	9.02	44.1	847	5.20%
2020/12/01	4	9.03	0	0.00	9.29	4	834	0.48%
2020/11/30	38	8.97	0	0.00	8.85	38	816	4.66%
2020/11/25	0	0.00	3	8.72	8.59	-3	799	-0.38%
2020/11/24	3	8.71	7	8.67	8.69	-4	799	-0.50%
2020/11/20	0	0.00	0.1	8.92	8.59	-0.1	808	-0.01%
2020/11/18	0	0.00	0.4	8.60	8.62	-0.4	804	-0.05%
2020/11/17	0	0.00	7	8.55	8.52	-7	804	-0.87%
2020/11/16	0	0.00	6	8.54	8.51	-6	817	-0.73%
2020/11/11	23	8.94	0	0.00	8.81	23	829	2.77%
2020/11/06	0	0.00	0.6	8.30	8.24	-0.6	823	-0.07%
2020/11/05	0	0.00	0.1	8.36	8.19	-0.1	826	-0.01%
2020/11/03	0	0.00	1	8.23	8.21	-1	832	-0.12%
2020/11/02	0	0.00	6	8.14	8.13	-6	832	-0.72%
2020/10/21	0	0.00	2	8.64	8.80	-2	845	-0.24%
2020/10/19	0	0.00	1	8.74	8.62	-1	845	-0.12%
2020/10/16	7	8.86	0	0.00	8.78	7	846	0.83%
2020/10/07	0	0.00	0.4	9.10	9.07	-0.4	948	-0.04%
2020/10/05	0	0.00	1	9.33	9.35	-1	1,016	-0.10%
2020/09/28	1	8.61	0	0.00	8.64	1	1,074	0.09%
2020/09/24	0	0.00	3	8.98	9.00	-3	1,060	-0.28%
2020/09/22	5	9.86	10	9.95	10.00	-5	1,012	-0.49%
2020/09/21	21	9.76	50	9.46	10.10	-29	950	-3.05%
2020/09/18	43	9.37	54	9.25	9.41	-11	842	-1.31%
2020/09/17	22	8.50	0	0.00	8.56	22	694	3.17%
2020/09/11	0	0.00	10	8.15	8.19	-10	714	-1.40%
2020/09/09	0	0.00	28	8.41	8.64	-28	711	-3.93%
2020/09/04	20	8.02	0	0.00	8.00	20	678	2.95%
2020/08/31	5	7.83	0	0.00	7.79	5	665	0.75%
2020/08/27	10	7.80	0	0.00	7.70	10	677	1.48%
2020/08/26	0	0.00	4	7.78	7.79	-4	666	-0.60%
2020/08/20	5	7.50	19	7.59	7.50	-14	668	-2.10%
2020/08/19	18	8.10	0	0.00	7.94	18	659	2.73%
2020/08/13	0	0.00	21	7.82	7.80	-21	641	-3.27%
2020/08/12	12	7.87	0	0.00	7.90	12	640	1.87%
2020/07/31	25	8.44	10	8.20	8.63	15	650	2.31%
2020/07/30	0	0.00	8	8.01	8.00	-8	642	-1.24%
2020/07/28	18	7.75	0	0.00	7.62	18	643	2.80%
2020/07/27	8	8.11	0	0.00	7.87	8	649	1.23%
2020/07/24	5	8.26	6	8.26	8.25	-1	650	-0.15%
2020/07/17	11	8.68	10	8.95	8.71	1	650	0.15%
2020/07/16	2	9.09	0	0.00	9.01	2	644	0.31%
2020/07/15	9	8.89	13	8.93	9.32	-4	614	-0.65%
2020/07/14	2	8.50	2	8.88	8.48	0	556	0.00%
2020/07/10	33	9.08	40	9.08	8.90	-7	535	-1.31%
2020/07/07	5	7.53	0	0.00	7.60	5	412	1.21%
2020/07/06	2	7.50	13	7.52	7.51	-11	402	-2.73%
2020/07/03	7	7.52	0	0.00	7.47	7	401	1.74%
2020/07/02	0	0.00	9	7.55	7.50	-9	400	-2.25%
2020/07/01	5	7.54	1	7.51	7.41	4	400	1.00%
2020/06/30	5	7.52	0	0.00	7.50	5	400	1.25%
2020/06/29	1	7.29	0	0.00	7.43	1	404	0.25%
2020/06/24	3	7.41	1	7.43	7.40	2	394	0.51%
2020/06/23	28	7.47	0	0.00	7.43	28	398	7.03%
2020/06/22	11	7.56	0	0.00	7.52	11	401	2.74%
2020/06/19	5	7.46	15	7.50	7.46	-10	391	-2.56%
2020/06/15	6	7.19	0	0.00	7.19	6	405	1.48%
2020/06/11	3	7.52	0	0.00	7.43	3	432	0.69%
2020/06/10	3	7.52	0	0.00	7.52	3	440	0.68%
2020/06/08	0	0.00	1	7.58	7.56	-1	469	-0.21%
2020/06/05	10	7.54	0	0.00	7.55	10	479	2.08%
2020/06/03	1	7.50	0	0.00	7.54	1	486	0.21%
2020/05/27	10	7.37	0	0.00	7.40	10	478	2.09%
2020/05/25	21	7.35	0	0.00	7.33	21	470	4.46%
2020/05/20	4	7.23	0	0.00	7.21	4	464	0.86%
2020/05/18	1	7.10	0	0.00	7.13	1	468	0.21%
2020/05/14	1	7.20	0	0.00	7.22	1	459	0.22%
2020/05/12	1	7.55	0	0.00	7.55	1	456	0.22%
2020/04/30	5	7.46	2	7.45	7.50	3	448	0.67%
2020/04/28	0	0.00	2	7.14	7.21	-2	454	-0.44%
2020/04/21	4	6.71	0	0.00	6.70	4	459	0.87%
2020/04/17	1	7.14	0	0.00	7.02	1	453	0.22%
2020/04/15	4	7.02	0.2	7.15	7.09	3.8	448	0.85%
2020/04/10	0	0.00	21	6.96	6.94	-21	440	-4.77%
2020/03/31	2	6.48	5	6.50	6.60	-3	495	-0.61%
2020/03/30	0	0.00	10	6.43	6.43	-10	486	-2.06%
2020/03/27	15	6.38	3.2	6.37	6.36	11.8	488	2.42%
2020/03/25	3	6.28	1	6.33	6.30	2	476	0.42%
2020/03/24	0	0.00	3	6.10	6.12	-3	470	-0.64%
2020/03/23	1	5.97	11	5.97	5.92	-10	470	-2.13%
2020/03/20	2	6.22	4	6.23	6.27	-2	471	-0.42%
2020/03/19	1	6.00	0	0.00	5.80	1	467	0.21%
2020/03/18	0	0.00	2	6.59	6.44	-2	453	-0.44%
2020/03/17	4	6.52	0	0.00	6.44	4	446	0.90%
2020/03/16	0	0.00	10	7.30	7.15	-10	426	-2.35%
2020/03/13	2	7.44	11	7.45	7.50	-9	414	-2.17%
2020/03/12	5	8.41	3.6	8.30	8.26	1.4	398	0.36%
2020/03/11	6	9.24	3.4	9.16	9.16	2.6	381	0.69%
2020/03/10	2	9.38	1	9.45	9.43	1	370	0.27%
2020/03/09	1	9.66	1	9.52	9.65	0	363	0.00%
2020/03/06	0	0.00	1	9.83	9.90	-1	367	-0.27%
2020/03/05	1	10.05	0	0.00	9.96	1	374	0.27%
2020/03/04	3	9.87	1	9.83	9.93	2	375	0.53%
2020/03/03	1	9.76	1	9.77	9.77	0	375	0.00%
2020/03/02	3	9.56	3	9.66	9.69	0	378	0.00%
2020/02/27	1	9.71	3	9.72	9.70	-2	378	-0.53%
2020/02/26	2	9.71	1	9.75	9.75	1	379	0.26%
2020/02/25	2	9.74	2	9.82	9.80	0	382	0.00%
2020/02/24	1	9.88	1	9.83	9.84	0	384	0.01%
2020/02/21	2	9.94	1	10.00	9.94	1	397	0.25%
2020/02/20	1	10.00	0	0.00	9.97	1	411	0.24%
2020/02/19	0	0.00	2	9.85	9.90	-2	413	-0.48%
2020/02/18	2	9.70	0	0.00	9.70	2	421	0.48%
2020/02/17	0	0.00	1	9.75	9.69	-1	436	-0.23%
2020/02/14	3	9.56	5	9.66	9.80	-2	449	-0.45%
2020/02/13	3	9.64	1	9.70	9.55	2	450	0.44%
2020/02/12	0	0.00	2	9.64	9.73	-2	452	-0.44%
2020/02/11	1	9.53	0	0.00	9.56	1	451	0.22%
2020/02/10	2	9.45	4.2	9.49	9.49	-2.2	448	-0.49%
2020/02/07	1	9.90	1	9.73	9.72	0	442	0.00%
2020/02/06	0	0.00	1	10.00	9.98	-1	441	-0.23%
2020/02/05	1	9.91	0	0.00	9.88	1	439	0.23%
2020/02/04	0	0.00	8.4	9.84	9.89	-8.4	439	-1.92%
2020/02/03	1	9.80	6	9.60	9.70	-5	435	-1.15%
2020/01/31	2.4	10.08	30	10.00	10.10	-27.6	424	-6.49%
2020/01/30	1	10.25	10	10.80	10.25	-9	413	-2.17%
2020/01/20	1	11.45	0.2	11.40	11.35	0.8	399	0.21%
2020/01/17	1	11.55	0	0.00	11.50	1	393	0.25%
2020/01/16	0	0.00	1	11.55	11.55	-1	390	-0.26%
2020/01/15	1	11.55	1.1	11.55	11.55	-0.1	390	-0.03%
2020/01/14	0	0.00	3	11.60	11.60	-3	394	-0.76%
2020/01/13	2	11.55	0	0.00	11.55	2	393	0.51%
2020/01/10	1	11.60	0	0.00	11.55	1	393	0.25%
2020/01/09	1	11.65	1	11.60	11.60	0	392	0.00%
2020/01/08	1	11.65	0	0.00	11.70	1	391	0.26%
2020/01/07	0	0.00	1	11.75	11.75	-1	391	-0.26%
2020/01/06	1	11.80	1	11.90	11.80	0	396	0.00%
2020/01/03	2	11.90	2	11.93	11.80	0	394	0.00%
2020/01/02	1	11.90	1	12.00	11.90	0	395	0.00%
2019/12/31	1.2	11.85	0	0.00	11.85	1.2	391	0.30%
2019/12/30	2	12.00	2.4	12.02	11.95	-0.4	390	-0.09%
2019/12/27	2	12.25	3.2	12.03	12.10	-1.2	379	-0.33%
2019/12/26	2.2	11.67	2	11.35	11.65	0.2	341	0.07%
2019/12/25	2	11.18	0	0.00	11.20	2	323	0.62%
2019/12/24	0	0.00	2	11.15	11.15	-2	324	-0.62%
2019/12/23	2	11.25	1	11.15	11.15	1	321	0.31%
2019/12/19	1	11.25	0	0.00	11.15	1	322	0.31%
2019/12/18	0	0.00	2	11.28	11.25	-2	318	-0.63%
2019/12/17	1	11.20	1	11.15	11.20	0	312	0.00%
2019/12/16	2	11.10	6.1	11.06	11.15	-4.1	309	-1.32%
2019/12/13	1	11.20	0	0.00	11.10	1	304	0.33%
2019/12/12	1	11.35	2	11.20	11.20	-1	300	-0.33%
2019/12/11	1	11.40	1	11.50	11.35	0	297	0.00%
2019/12/10	0	0.00	1	11.40	11.40	-1	297	-0.34%
2019/12/09	1	11.40	0	0.00	11.30	1	304	0.33%
2019/12/06	0	0.00	1	11.45	11.40	-1	303	-0.33%
2019/12/05	1	11.55	0	0.00	11.50	1	304	0.33%
2019/12/04	1	11.60	1	11.70	11.55	0	303	0.00%
2019/12/03	1	11.15	6	11.41	11.55	-5	302	-1.65%
2019/12/02	2	11.38	0	0.00	11.35	2	296	0.67%
2019/11/29	0	0.00	8	11.60	11.60	-8	289	-2.77%
2019/11/27	0	0.00	15	11.85	11.90	-15	289	-5.19%
2019/11/26	1	11.75	0.3	11.80	11.75	0.7	289	0.26%
2019/11/25	6	11.86	0	0.00	11.90	6	288	2.08%
2019/11/22	0.3	12.00	1	11.95	11.90	-0.7	286	-0.26%
2019/11/21	3	11.88	0	0.00	11.90	3	284	1.06%
2019/11/20	2	11.95	5	11.87	12.00	-3	279	-1.07%
2019/11/19	4	11.65	30	11.70	11.60	-26	267	-9.74%
2019/11/15	2	11.95	0.5	12.00	12.00	1.5	249	0.58%
2019/11/14	2.2	12.18	6	12.05	12.10	-3.8	244	-1.54%
2019/11/13	2	12.48	0	0.00	12.45	2	230	0.87%
2019/11/12	2	12.83	0	0.00	12.85	2	218	0.92%
2019/11/11	0	0.00	1	12.95	12.85	-1	215	-0.46%
2019/11/07	0	0.00	2	12.98	13.00	-2	222	-0.90%
2019/11/06	0	0.00	2	13.00	13.00	-2	222	-0.90%
2019/11/05	4	13.03	0	0.00	13.05	4	223	1.79%
2019/11/04	2	13.05	2	13.15	13.05	0	223	0.00%
2019/11/01	0	0.00	0.2	13.05	13.05	-0.2	228	-0.09%
2019/10/31	1	13.00	0	0.00	13.00	1	231	0.43%
2019/10/30	1	13.10	0	0.00	13.05	1	232	0.43%
2019/10/29	0	0.00	1	13.05	13.05	-1	233	-0.43%
2019/10/28	1	13.20	1	13.15	13.15	0	235	0.00%
2019/10/24	0	0.00	2	13.20	13.15	-2	235	-0.85%
2019/10/21	1	13.10	0	0.00	13.10	1	242	0.41%
2019/10/18	1	13.05	5	13.13	13.00	-4	247	-1.62%
2019/10/17	0	0.00	2	13.08	13.10	-2	248	-0.80%
2019/10/16	0	0.00	2	13.05	13.00	-2	250	-0.80%
2019/10/14	3.2	13.12	4	13.11	13.00	-0.8	253	-0.31%
2019/10/09	1	13.20	0	0.00	13.25	1	247	0.40%
2019/10/08	13	13.30	0	0.00	13.20	13	249	5.20%
2019/10/07	1	13.20	0	0.00	13.25	1	246	0.41%
2019/10/04	1	13.25	0	0.00	13.15	1	248	0.40%
2019/10/03	1	13.20	1	13.25	13.25	0	249	0.00%
2019/10/02	1	13.30	0	0.00	13.20	1	251	0.40%
2019/10/01	2	13.25	0.2	13.45	13.25	1.8	252	0.71%
2019/09/27	2.2	13.38	1	13.35	13.30	1.2	268	0.45%
2019/09/26	1	13.60	0	0.00	13.55	1	278	0.36%
2019/09/25	1	13.55	2	13.65	13.70	-1	278	-0.36%
2019/09/24	0	0.00	4	13.49	13.60	-4	279	-1.43%
2019/09/20	2	13.48	3	13.40	13.40	-1	278	-0.36%
2019/09/19	1	13.55	1	13.65	13.50	0	277	0.00%
2019/09/18	1	13.45	2	13.58	13.55	-1	278	-0.36%
2019/09/17	0	0.00	1	13.35	13.45	-1	276	-0.36%
2019/09/12	4	13.23	0	13.30	13.20	4	276	1.44%
2019/09/11	8	13.29	0	0.00	13.30	8	278	2.87%
2019/09/09	1	13.60	1	13.70	13.60	0	276	0.00%
2019/09/06	10	13.65	0	0.00	13.65	10	275	3.63%
2019/09/04	0	0.00	2	13.63	13.65	-2	288	-0.69%
2019/09/02	2	13.50	0	0.00	13.50	2	292	0.68%
2019/08/30	2	13.83	1	13.95	13.90	1	292	0.34%
2019/08/29	1	13.80	1	13.90	13.80	0	286	0.00%
2019/08/28	1	13.40	3	13.57	13.65	-2	281	-0.71%
2019/08/26	1	13.45	0	0.00	13.35	1	282	0.35%
2019/08/23	1	13.65	0	0.00	13.60	1	283	0.35%
2019/08/22	1.1	13.69	1	13.80	13.60	0.1	301	0.02%
2019/08/21	0	0.00	1	13.75	13.65	-1	301	-0.33%
2019/08/20	1	13.65	0	0.00	13.65	1	303	0.33%
2019/08/19	1	13.50	8	13.70	13.75	-7	302	-2.31%
2019/08/16	1	13.35	1	13.45	13.40	0	299	0.00%
2019/08/15	1	13.25	3	13.35	13.35	-2	299	-0.67%
2019/08/14	1	13.45	2	13.50	13.50	-1	299	-0.33%
2019/08/13	3	13.43	10	13.30	13.35	-7	300	-2.33%
2019/08/12	3	13.63	1	13.60	13.60	2	305	0.66%
2019/08/08	0	0.00	1	13.85	13.75	-1	306	-0.33%
2019/08/07	2	13.80	4	13.86	13.75	-2	311	-0.64%
2019/08/06	3	13.75	1	13.75	13.80	2	316	0.63%
2019/08/05	1	14.10	2	14.13	14.05	-1	331	-0.30%
2019/08/02	1	14.30	2	14.23	14.20	-1	329	-0.30%
2019/08/01	3	14.55	0	0.00	14.45	3	332	0.90%
2019/07/31	1	14.55	1	14.65	14.65	0	339	0.00%
2019/07/30	3	14.73	1	14.60	14.60	2	340	0.59%
2019/07/29	1	14.80	0	0.00	14.80	1	342	0.29%
2019/07/26	1	14.85	2	14.90	14.85	-1	348	-0.29%
2019/07/25	1	14.90	5	14.96	14.85	-4	350	-1.14%
2019/07/24	2	14.78	1	14.85	14.85	1	345	0.29%
2019/07/23	0	0.00	1	14.95	14.75	-1	347	-0.29%
2019/07/22	0	0.00	5	14.86	14.90	-5	349	-1.43%
2019/07/19	2	14.63	1	14.70	14.75	1	346	0.29%
2019/07/18	1	14.65	0	0.00	14.60	1	350	0.29%
2019/07/17	2	14.60	1	14.70	14.65	1	358	0.28%
2019/07/16	3	14.75	3	14.65	14.75	0	359	0.00%
2019/07/15	2	14.68	1	14.75	14.75	1	362	0.28%
2019/07/12	2	14.75	0	0.00	14.70	2	370	0.54%
2019/07/11	0	0.00	2	14.83	14.75	-2	381	-0.52%
2019/07/10	0	0.00	2	14.70	14.70	-2	392	-0.51%
2019/07/09	0	0.00	1	14.65	14.65	-1	410	-0.24%
2019/07/08	2	15.03	1	15.20	14.80	1	474	0.21%
2019/07/05	1	15.05	0	0.00	15.10	1	492	0.20%
2019/07/04	5	15.13	5	15.15	15.10	0	532	-0.01%
2019/07/03	3	14.68	11	14.80	14.80	-8	525	-1.52%
2019/07/01	5	14.42	0	0.00	14.40	5	560	0.89%
2019/06/28	1	14.35	0	0.00	14.40	1	564	0.18%
2019/06/27	1	14.30	1	14.40	14.40	0	580	0.00%
2019/06/26	1	14.35	0	0.00	14.30	1	579	0.17%
2019/06/25	2	14.35	4	14.41	14.25	-2	581	-0.34%
2019/06/24	1	14.25	0	0.00	14.35	1	590	0.17%
2019/06/21	2	14.35	0	0.00	14.30	2	604	0.33%
2019/06/20	0	0.00	1	14.35	14.35	-1	606	-0.16%
2019/06/19	1	14.20	2	14.33	14.30	-1	612	-0.16%
2019/06/18	2	14.28	1	14.40	14.10	1	619	0.16%
2019/06/17	10	14.40	10	14.40	14.35	0	620	0.00%
2019/06/14	0	0.00	0.2	14.40	14.40	-0.2	624	-0.03%
2019/06/13	2	14.35	3	14.45	14.40	-1	631	-0.16%
2019/06/12	5	14.34	0	0.00	14.30	5	635	0.79%
2019/06/11	3	14.72	0	0.00	14.65	3	624	0.48%
2019/06/10	1	14.90	0	0.00	15.00	1	620	0.16%
2019/06/06	0	0.00	2	14.85	14.90	-2	623	-0.32%
2019/06/05	0	0.00	2	15.13	14.95	-2	631	-0.32%
2019/06/04	1	15.00	0	0.00	15.00	1	634	0.16%
2019/06/03	1	14.95	1	15.05	15.00	0	643	0.00%
2019/05/31	4	15.21	0	0.00	15.15	4	649	0.62%
2019/05/30	1	15.20	3	15.35	15.20	-2	658	-0.30%
2019/05/29	2	15.08	5	15.19	15.20	-3	690	-0.43%
2019/05/27	2	15.05	0	0.00	14.95	2	684	0.29%
2019/05/24	2	15.05	2	15.05	15.05	0	687	0.00%
2019/05/23	1	15.20	1	15.10	15.10	0	690	0.00%
2019/05/22	0	0.00	2	15.20	15.20	-2	697	-0.29%
2019/05/21	0	0.00	2	15.13	15.10	-2	704	-0.28%
2019/05/20	1	14.95	1.2	15.09	14.95	-0.2	714	-0.02%
2019/05/17	5	15.18	1	15.00	15.05	4	713	0.56%
2019/05/16	2	15.48	1	15.60	15.30	1	706	0.14%
2019/05/15	7.5	15.70	1	15.80	15.70	6.5	719	0.90%
2019/05/14	2.2	15.62	6	15.54	15.75	-3.8	726	-0.53%
2019/05/13	1	15.80	4	15.55	15.45	-3	728	-0.41%
2019/05/10	1	16.25	1	16.55	16.20	0	714	0.00%
2019/05/09	3	16.62	3	16.65	16.40	0	723	0.00%
2019/05/08	2	17.10	1	16.90	16.90	1	721	0.14%
2019/05/07	1	17.35	1	17.30	17.30	0	724	0.00%
2019/05/03	7	17.56	0	0.00	17.60	7	747	0.94%
2019/04/30	2	17.55	1.2	17.64	17.65	0.9	754	0.11%
2019/04/26	2	17.80	3	17.85	17.75	-1	779	-0.13%
2019/04/25	2	17.95	3	17.95	17.95	-1	782	-0.13%
2019/04/24	3	18.12	0	0.00	17.95	3	781	0.38%
2019/04/23	1.1	17.97	10	18.17	18.35	-8.9	777	-1.15%
2019/04/22	3	17.88	0	0.00	17.90	3	775	0.39%
2019/04/19	1	17.85	0	0.00	17.90	1	817	0.12%
2019/04/18	4	18.21	7	18.01	17.90	-3	815	-0.37%
2019/04/17	1	18.40	0	0.00	18.25	1	808	0.12%
2019/04/16	0	0.00	2	18.40	18.40	-2	795	-0.25%
2019/04/15	3	18.18	2	18.33	18.20	1	784	0.13%
2019/04/12	12	18.40	5	18.38	18.30	7	766	0.91%
2019/04/11	5	18.09	8	18.16	18.05	-3	700	-0.43%
2019/04/10	5	17.99	11	18.11	18.20	-6	679	-0.88%
2019/04/09	2	17.65	3	17.75	17.80	-1	636	-0.16%
2019/04/08	7.1	17.70	0	0.00	17.60	7.1	628	1.12%
2019/04/03	11	17.50	9	17.81	17.90	2	608	0.33%
2019/04/02	20	17.45	6	17.46	17.45	14	586	2.39%
2019/04/01	5	17.45	7	17.41	17.40	-2	579	-0.34%
2019/03/28	1	17.10	0	17.20	17.15	1	565	0.17%
2019/03/27	4.1	17.00	6	17.13	17.15	-1.9	568	-0.33%
2019/03/26	5	17.09	3	17.25	16.95	2	558	0.36%
2019/03/25	0	0.00	1	17.20	17.20	-1	549	-0.18%
2019/03/22	1	17.25	5	17.29	17.30	-4	546	-0.73%
2019/03/21	6	17.28	0	0.00	17.20	6	540	1.11%
2019/03/19	0	0.00	0.6	17.45	17.40	-0.6	529	-0.11%
2019/03/18	4	17.50	0	0.00	17.40	4	526	0.76%
2019/03/15	4	17.59	0	0.00	17.55	4	526	0.76%
2019/03/14	2	17.60	4	17.70	17.60	-2	533	-0.38%
2019/03/13	0.1	17.60	0	0.00	17.55	0.1	568	0.01%
2019/03/12	1	17.60	1	17.75	17.60	0	568	0.00%
2019/03/11	2	17.63	0	0.00	17.55	2	566	0.35%
2019/03/08	3	17.78	5	17.87	17.80	-2	564	-0.35%
2019/03/07	3	17.92	2	17.88	17.75	1	562	0.18%
2019/03/06	4	18.10	0	0.00	18.10	4	558	0.72%
2019/03/05	1	18.15	3	18.25	18.20	-2	555	-0.36%
2019/03/04	11	18.15	6	18.32	18.05	5	546	0.91%
2019/02/27	1	17.40	4	17.55	17.55	-3	514	-0.58%
2019/02/26	0	0.00	3	17.53	17.45	-3	507	-0.59%
2019/02/25	0	0.00	1	17.45	17.45	-1	508	-0.20%
2019/02/21	1	17.35	3	17.47	17.50	-2	505	-0.40%
2019/02/20	5	17.27	0	0.00	17.25	5	498	1.00%
2019/02/19	4	17.45	0	0.00	17.35	4	498	0.80%
2019/02/18	1	17.45	1	17.55	17.55	0	510	0.00%
2019/02/14	7	17.53	1	17.45	17.40	6	520	1.15%
2019/02/13	1	18.00	0	0.00	18.00	1	502	0.20%
2019/02/12	0	0.00	3	18.05	18.15	-3	499	-0.60%
2019/02/11	2	17.80	3	17.93	17.95	-1	493	-0.20%
2019/01/30	3	17.82	1	17.95	17.70	2	490	0.41%
2019/01/29	0	0.00	4	17.86	17.90	-4	481	-0.83%
2019/01/28	1	17.80	0	0.00	17.70	1	477	0.21%
2019/01/25	1	17.80	0	0.00	17.85	1	470	0.21%
2019/01/24	7	18.07	1	18.15	17.95	6	461	1.30%
2019/01/23	3	18.30	1	18.55	18.20	2	442	0.45%
2019/01/22	2	18.73	2	18.65	18.50	0	432	0.00%
2019/01/21	5	18.70	3	18.87	18.80	2	431	0.46%
2019/01/18	3	18.77	1	18.75	18.75	2	428	0.47%
2019/01/17	1	19.00	2	19.00	19.10	-1	416	-0.24%
2019/01/16	2	18.78	4	18.93	18.75	-2	411	-0.49%
2019/01/15	5	18.83	2	18.95	18.75	3	411	0.73%
2019/01/14	14	18.83	9	18.90	18.80	5	412	1.21%
2019/01/11	8	19.05	9	18.89	18.65	-1	407	-0.25%
2019/01/10	1	18.25	1	18.25	18.15	0	362	0.00%
2019/01/09	1	18.10	3	18.03	18.10	-2	366	-0.55%
2019/01/08	2	17.65	2	17.73	17.70	0	365	0.00%
2019/01/07	12	17.50	1	17.55	17.60	11	367	2.99%
2019/01/04	2	17.30	0	0.00	17.30	2	375	0.53%
2019/01/03	2	17.68	1	17.65	17.55	1	391	0.26%
2018/12/28	0	0.00	2	17.78	17.75	-2	395	-0.51%
2018/12/27	2	17.83	1	17.80	17.80	1	402	0.25%
2018/12/26	1	17.40	1	17.60	17.40	0	403	0.00%
2018/12/25	0	0.00	2	17.63	17.60	-2	404	-0.49%
2018/12/24	0	0.00	1	17.85	17.70	-1	403	-0.25%
2018/12/22	0	0.00	0.2	17.80	17.80	-0.2	408	-0.05%
2018/12/21	1	17.60	1	17.70	17.80	0	413	0.00%
2018/12/20	1	18.15	0	0.00	17.75	1	412	0.24%
2018/12/19	0	0.00	2	18.35	18.15	-2	410	-0.49%
2018/12/17	2	18.60	2	18.75	18.60	0	407	0.00%
2018/12/14	1	18.55	0	0.00	18.60	1	408	0.24%
2018/12/13	4	18.84	0	0.00	18.60	4	410	0.98%
2018/12/12	5	18.90	3	18.98	18.95	2	409	0.49%
2018/12/11	1	18.75	1	18.85	18.75	0	409	0.00%
2018/12/10	0	0.00	10	18.96	18.65	-10	417	-2.40%
2018/12/07	14	19.46	6	19.38	19.30	8	418	1.91%
2018/12/06	13	19.39	15	19.31	19.70	-2	410	-0.49%
2018/12/05	1	18.55	0	0.00	18.45	1	375	0.27%
2018/12/04	2	18.93	0	0.00	18.70	2	380	0.53%
2018/12/03	0	0.00	3	19.00	18.95	-3	386	-0.78%
2018/11/30	1	18.60	93	18.60	18.60	-92	382	-24.05%
2018/11/29	3	18.58	1	18.75	18.50	2	383	0.52%
2018/11/28	0	0.00	1	18.50	18.65	-1	382	-0.26%
2018/11/27	0	0.00	4	18.26	18.25	-4	383	-1.04%
2018/11/26	1	18.00	1	18.10	18.05	0	384	0.00%
2018/11/22	2	18.18	1	18.35	17.90	1	393	0.25%
2018/11/21	1	18.15	2	18.30	18.25	-1	392	-0.26%
2018/11/20	5	18.33	0	0.00	18.20	5	393	1.27%
2018/11/19	2	18.35	1	18.55	18.35	1	393	0.25%
2018/11/16	7	18.48	4	18.50	18.35	3	395	0.76%
2018/11/15	3	18.43	0	0.00	18.30	3	392	0.76%
2018/11/14	0	0.00	1.3	17.42	18.10	-1.3	375	-0.33%
2018/11/13	1	16.95	3	16.90	16.90	-2	372	-0.54%
2018/11/12	1	17.10	1	17.25	17.20	0	374	0.00%
2018/11/07	0	0.00	1.3	16.65	16.65	-1.3	390	-0.33%
2018/11/01	0.1	16.25	0	0.00	16.20	0.1	465	0.02%
2018/10/31	0	0.00	2	16.10	16.20	-2	466	-0.43%
2018/10/30	0	0.00	2	15.80	15.80	-2	468	-0.43%
2018/10/29	1	15.90	1	16.05	15.75	0	469	0.00%
2018/10/26	2	16.05	2	15.95	15.95	0	472	0.00%
2018/10/25	1	16.15	6.1	16.27	16.00	-5.1	471	-1.09%
2018/10/24	1	16.85	0	0.00	16.75	1	482	0.21%
2018/10/23	0	0.00	3	17.00	16.80	-3	485	-0.62%
2018/10/22	0	0.00	1	17.05	17.15	-1	492	-0.20%
2018/10/19	1	16.65	0	0.00	16.65	1	507	0.20%
2018/10/18	0	0.00	2	17.00	16.85	-2	507	-0.39%
2018/10/17	1	17.00	2	17.05	16.85	-1	527	-0.19%
2018/10/16	4	16.80	3	16.95	16.75	1	527	0.19%
2018/10/15	1	16.85	2	16.98	16.95	-1	536	-0.19%
2018/10/12	1	16.35	0	0.00	16.80	1	569	0.18%
2018/10/11	0	0.00	8	17.04	16.80	-8	567	-1.41%
2018/10/09	1	18.80	1	18.90	18.65	0	577	0.00%
2018/10/05	11	19.25	0	0.00	18.70	11	633	1.74%
2018/10/03	1	19.75	0	0.00	19.60	1	690	0.14%
2018/10/02	2	19.98	0	0.00	19.75	2	718	0.28%
2018/10/01	1	19.90	1	20.10	20.15	0	848	0.00%
2018/09/28	0	0.00	3	19.53	19.70	-3	890	-0.34%
2018/09/26	0	0.00	1	19.60	19.40	-1	925	-0.11%
2018/09/25	1	19.35	0	0.00	19.35	1	956	0.10%
2018/09/21	1	19.40	2	19.55	19.35	-1	965	-0.10%
2018/09/20	0	0.00	1	19.40	19.15	-1	993	-0.10%
2018/09/19	3	19.43	0	0.00	19.50	3	1,011	0.30%
2018/09/18	1	19.60	0	0.00	19.30	1	1,051	0.10%
2018/09/17	2	19.73	0	0.00	19.65	2	1,085	0.18%
2018/09/14	1	19.80	3	19.87	19.80	-2	1,148	-0.17%
2018/09/13	1	18.70	4	19.21	19.60	-3	1,178	-0.25%
2018/09/12	1	18.70	1	18.95	18.70	0	1,200	0.00%
2018/09/11	2	18.73	0	0.00	18.90	2	1,219	0.16%
2018/09/10	0	0.00	9	18.76	18.70	-9	1,240	-0.73%
2018/09/07	0	0.00	1	19.50	19.10	-1	1,282	-0.08%
2018/09/06	0	0.00	2	19.63	19.45	-2	1,330	-0.15%
2018/09/04	1	19.55	0	0.00	19.55	1	1,489	0.07%
2018/09/03	1	19.65	0	0.00	19.60	1	1,583	0.06%
2018/08/30	2	19.88	0	0.00	19.85	2	1,611	0.12%
2018/08/29	0	0.00	1	20.20	20.15	-1	1,747	-0.06%
2018/08/28	1	20.10	1	20.25	20.15	0	1,794	0.00%
2018/08/27	0	0.00	2	20.18	20.05	-2	1,803	-0.11%
2018/08/24	1	19.95	0	0.00	19.95	1	1,814	0.06%
2018/08/23	2	20.18	1	20.60	20.05	1	1,850	0.05%
2018/08/22	2	20.15	3	20.33	20.45	-1	1,865	-0.05%
2018/08/21	4	19.74	2	19.85	20.00	2	1,896	0.11%
2018/08/20	2	20.15	0	0.00	19.80	2	1,989	0.10%
2018/08/17	0.1	20.25	2	20.38	20.25	-1.9	1,995	-0.10%
2018/08/16	3	20.27	0	0.00	20.30	3	2,001	0.15%
2018/08/15	6	20.43	0	0.00	20.30	6	2,017	0.30%
2018/08/14	0	0.00	4	20.51	20.60	-4	2,055	-0.19%
2018/08/13	16	20.66	4	20.34	20.25	12	2,129	0.56%
2018/08/10	3	22.42	0	0.00	22.45	3	2,185	0.14%
2018/08/09	2	22.55	1	22.50	22.50	1	2,275	0.04%
2018/08/08	0	0.00	3	22.93	22.65	-3	2,266	-0.13%
2018/08/07	0	0.00	1	22.50	22.45	-1	2,267	-0.04%
2018/08/06	1	22.55	2	22.55	22.50	-1	2,317	-0.04%
2018/08/03	0	0.00	1	22.40	22.60	-1	2,357	-0.04%
2018/08/01	3	22.60	0	0.00	22.60	3	2,358	0.13%
2018/07/31	0	0.00	1	22.50	22.50	-1	2,356	-0.04%
2018/07/27	1	22.60	1	22.55	22.45	0	2,337	0.00%
2018/07/26	3	22.60	3	22.80	22.60	0	2,329	0.00%
2018/07/24	1	22.50	4	22.71	22.55	-3	2,311	-0.13%
2018/07/23	2	22.45	20	22.45	22.10	-18	2,295	-0.78%
2018/07/20	6	22.57	4	22.65	22.35	2	2,294	0.09%
2018/07/19	3	22.70	1	23.30	22.65	2	2,285	0.09%
2018/07/18	2	23.40	0	0.00	23.40	2	2,257	0.09%
2018/07/17	4	23.88	0	0.00	23.35	4	2,252	0.18%
2018/07/16	4	24.38	2.4	24.36	24.20	1.6	2,224	0.07%
2018/07/13	9	24.30	12	24.65	24.40	-3	2,195	-0.14%
2018/07/12	10	24.33	21	24.39	24.05	-11	2,165	-0.51%
2018/07/11	10	23.65	4	23.75	23.45	6	2,123	0.28%
2018/07/10	3	23.28	0	0.00	23.25	3	2,104	0.14%
2018/07/09	6	23.65	0	0.00	23.30	6	2,077	0.29%
2018/07/05	3	23.68	2	23.45	23.35	1	1,900	0.05%
2018/07/04	5	24.08	7	24.03	24.00	-2	1,899	-0.11%
2018/07/03	10	24.47	7	24.40	24.40	3	1,878	0.16%
2018/07/02	6	25.20	2	25.05	25.05	4	1,849	0.22%
2018/06/29	6	25.08	5	25.31	25.30	1	1,840	0.05%
2018/06/28	3	25.05	3	25.20	25.20	0	1,811	0.00%
2018/06/27	1	25.35	4	25.38	25.15	-3	1,794	-0.17%
2018/06/26	8	25.14	1	25.30	25.30	7	1,756	0.40%
2018/06/25	10	26.44	11	26.23	25.95	-1	1,725	-0.06%
2018/06/22	1	25.80	6	26.04	26.35	-5	1,661	-0.30%
2018/06/21	4	26.16	2	26.35	26.00	2	1,625	0.12%
2018/06/20	3	25.88	2	26.08	26.15	1	1,598	0.06%
2018/06/19	2	26.15	0	0.00	26.20	2	1,579	0.13%
2018/06/15	3	26.47	4	26.60	26.45	-1	1,557	-0.06%
2018/06/14	5	26.58	0	0.00	26.70	5	1,511	0.33%
2018/06/13	15	26.50	8	26.62	26.85	7	1,460	0.48%
2018/06/12	5	26.07	5	26.09	26.20	0	1,366	0.00%
2018/06/11	8	24.69	10	25.43	26.40	-2	1,302	-0.15%
2018/06/08	1	24.85	6	24.88	24.80	-5	1,207	-0.41%
2018/06/07	3	25.05	8	25.04	24.90	-5	1,200	-0.42%
2018/06/06	27	25.60	21	25.51	25.30	6	1,191	0.50%
2018/06/05	0	0.00	63	24.70	25.30	-63	1,058	-5.95%
2018/06/04	1	24.25	3	24.45	24.15	-2	1,028	-0.19%
2018/06/01	1	24.20	0	0.00	24.40	1	1,020	0.10%
2018/05/31	6	24.76	7	24.71	24.40	-1	1,013	-0.10%
2018/05/30	11	24.37	85	24.25	24.20	-74	980	-7.55%
2018/05/29	4	24.94	1	24.60	24.45	3	963	0.31%
2018/05/28	125	24.59	8.7	24.27	25.10	116.3	919	12.65%	大買/鉅額交易
2018/05/25	5	23.28	2	23.60	22.95	3	822	0.36%
2018/05/24	2	23.40	5	23.49	23.45	-3	811	-0.37%
2018/05/23	11	23.88	11	23.54	23.45	0	809	0.00%
2018/05/22	7	23.69	8	23.87	23.35	-1	793	-0.13%
2018/05/21	14	24.30	39	24.05	24.20	-25	765	-3.27%
2018/05/18	1	22.60	10	22.50	23.90	-9	701	-1.28%
2018/05/17	10	21.60	6	21.95	22.85	4	625	0.64%
2018/05/16	1	20.95	1	21.05	20.80	0	542	0.00%
2018/05/15	34	21.17	15	21.20	20.90	19	544	3.49%
2018/05/14	17	21.62	6	21.54	21.70	11	563	1.95%
2018/05/11	11	20.08	19	20.08	20.95	-8	518	-1.54%
2018/05/10	2	19.13	1	19.30	19.05	1	482	0.21%
2018/05/09	8	19.16	6	19.13	19.05	2	484	0.41%
2018/05/08	0	0.00	1	19.65	19.50	-1	480	-0.21%
2018/05/04	1	19.50	0	0.00	19.45	1	483	0.21%
2018/05/03	2	19.65	0	0.00	19.50	2	485	0.41%
2018/04/30	1	19.45	1	19.55	19.70	0	488	0.00%
2018/04/27	1	19.50	0	0.00	19.30	1	487	0.21%
2018/04/26	1	19.50	10	19.51	19.35	-9	488	-1.84%
2018/04/24	0	0.00	4	19.56	19.40	-4	495	-0.81%
2018/04/19	1	20.70	0	20.60	20.60	1	492	0.20%
2018/04/18	1	20.70	0	0.00	20.75	1	494	0.20%
2018/04/17	1	20.85	0	0.00	20.75	1	503	0.20%
2018/04/16	1	21.15	0	0.00	21.10	1	504	0.20%
2018/04/13	1	21.35	9	21.33	21.25	-8	508	-1.57%
2018/04/12	1	21.25	0	0.00	21.20	1	520	0.19%
2018/04/11	4	21.30	0	0.00	21.35	4	547	0.73%
2018/04/10	7	21.46	2	21.58	21.50	5	603	0.83%
2018/04/09	1	20.85	0	0.00	20.70	1	601	0.17%
2018/04/03	2	21.18	0	0.00	21.05	2	602	0.33%
2018/04/02	0	0.00	1	21.45	21.50	-1	600	-0.17%
2018/03/31	1	21.55	0	0.00	21.50	1	602	0.17%
2018/03/30	0	0.00	1	21.70	21.50	-1	605	-0.17%
2018/03/27	1	21.45	1	21.60	21.45	0	599	0.00%
2018/03/26	2	21.23	2	21.43	21.45	0	601	0.00%
2018/03/23	2	21.28	1	21.35	21.25	1	602	0.17%
2018/03/22	3	22.10	0	0.00	21.75	3	600	0.50%
2018/03/21	4	21.65	1	21.75	21.75	3	598	0.50%
2018/03/20	1	21.70	1	21.90	21.65	0	598	0.00%
2018/03/19	3	21.80	4	22.09	21.65	-1	605	-0.17%
2018/03/16	1	21.90	5	22.01	21.95	-4	618	-0.65%
2018/03/15	5	21.75	6	21.63	21.70	-1	626	-0.16%
2018/03/13	1	21.25	2	21.45	21.20	-1	632	-0.16%
2018/03/12	6	21.50	1	21.70	21.30	5	631	0.79%
2018/03/09	2	22.70	0	0.00	22.45	2	622	0.32%
2018/03/08	0	0.00	2	21.98	22.90	-2	617	-0.32%
2018/03/07	0	0.00	1	21.55	21.60	-1	598	-0.17%
2018/03/06	1	21.00	1	21.20	21.35	0	606	0.00%
2018/03/05	0	0.00	1	21.20	20.85	-1	610	-0.16%
2018/03/02	1	20.90	0	0.00	20.90	1	615	0.16%
2018/03/01	1	20.90	1	21.25	21.25	0	629	0.00%
2018/02/27	1	21.25	0	0.00	21.15	1	635	0.16%
2018/02/26	1	21.25	0	0.00	21.20	1	638	0.16%
2018/02/23	3	21.38	2	21.48	21.20	1	640	0.16%
2018/02/22	4	21.25	3	21.42	21.25	1	638	0.16%
2018/02/21	0	0.00	4	21.33	21.75	-4	638	-0.63%
2018/02/12	2	20.10	7	20.23	20.65	-5	624	-0.80%
2018/02/09	4	18.58	2	19.20	18.80	2	607	0.33%
2018/02/07	0	0.00	3	20.90	20.55	-3	602	-0.50%
2018/02/06	13	20.68	2	21.93	20.40	11	604	1.82%
2018/02/05	4	22.65	0	0.00	22.50	4	588	0.68%
2018/02/02	7	23.29	0	0.00	23.20	7	598	1.17%
2018/02/01	3	23.62	0	0.00	23.50	3	596	0.50%
2018/01/31	4	23.64	0	0.00	23.60	4	593	0.67%
2018/01/30	0	0.00	6	23.76	23.75	-6	591	-1.01%
2018/01/29	1	24.05	1	24.25	23.85	0	596	0.00%
2018/01/26	1	24.05	0	0.00	23.95	1	605	0.17%
2018/01/25	0	0.00	3	24.00	24.00	-3	610	-0.49%
2018/01/24	1	24.05	2	24.10	24.05	-1	611	-0.16%
2018/01/18	1	24.55	0	0.00	24.55	1	673	0.15%
2018/01/16	2	24.58	0	0.00	24.50	2	757	0.26%
2018/01/11	4	24.84	1	24.80	24.65	3	763	0.39%
2018/01/10	1	25.35	1	25.60	25.45	0	759	0.00%
2018/01/09	1	25.40	5	25.35	25.35	-4	759	-0.53%
2018/01/08	7	25.99	0	0.00	25.80	7	758	0.92%
2018/01/05	4	26.34	4	26.63	26.15	0	747	0.00%
2018/01/04	18	25.91	7	25.93	26.60	11	721	1.52%
2018/01/03	1	24.65	4	24.70	24.75	-3	672	-0.45%
2018/01/02	0	0.00	2	24.05	24.15	-2	663	-0.30%