立凱-KY (5227)-永豐金-松山券商分點個股進出

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

立凱-KY

(5227)

股價
35.00
漲跌
▼0.30
漲幅
-0.85%
成交量
71張
產業
上櫃電子零組件類股
264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

立凱-KY (5227)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/10	1	34.90	0	0.00	35.00	1	265	0.38%
2024/05/07	0	0.00	1	35.45	35.00	-1	268	-0.37%
2024/04/29	1	34.80	0	0.00	35.45	1	249	0.40%
2024/04/25	0	35.50	0	0.00	35.45	0	246	0.00%
2024/04/24	0	0.00	1	35.68	35.45	-1	246	-0.40%
2024/04/23	1	34.95	0	0.00	34.85	1	247	0.41%
2024/04/22	2	34.78	0	0.00	34.30	2	246	0.81%
2024/04/19	2	35.08	0	0.00	35.30	2	239	0.84%
2024/04/18	1	37.35	0	0.00	37.00	1	229	0.45%
2024/04/17	0	38.70	0	0.00	38.50	0	222	0.00%
2024/04/12	1	39.05	0	0.00	39.60	1	213	0.47%
2024/04/11	0	0.00	4	42.20	41.20	-4	206	-1.93%
2024/04/10	0	42.95	0	0.00	42.70	0	205	0.01%
2024/04/08	0	39.55	0	0.00	39.50	0	187	0.01%
2024/04/03	0	39.75	0	0.00	39.90	0	186	0.01%
2024/03/20	1	39.85	0	0.00	40.00	1	180	0.55%
2024/03/19	1	40.30	0	0.00	40.30	1	178	0.56%
2024/03/15	0	0.00	1	40.50	40.50	-1	181	-0.55%
2024/03/13	0.1	40.55	0	0.00	40.20	0.1	180	0.03%
2024/03/12	1	40.80	0	0.00	40.80	1	179	0.56%
2024/03/08	1	41.75	0	0.00	40.60	1	184	0.54%
2024/03/07	5	43.57	0	0.00	42.80	5	178	2.81%
2024/03/04	0	45.00	2	44.90	44.85	-2	168	-1.18%
2024/02/29	1	44.90	0	0.00	45.00	1	166	0.60%
2024/02/27	0	0.00	2	44.90	44.90	-2	167	-1.19%
2024/02/26	1	45.45	0	0.00	45.45	1	164	0.61%
2024/02/23	1	45.95	0	46.05	45.70	1	166	0.60%
2024/02/21	1	46.70	0	0.00	46.55	1	164	0.61%
2024/02/01	1	45.10	0	0.00	45.30	1	161	0.62%
2024/01/31	1	45.45	2	45.25	45.25	-1	158	-0.63%
2024/01/30	1	45.55	0	0.00	45.95	1	156	0.64%
2024/01/26	0	0.00	2	45.85	45.50	-2	159	-1.25%
2024/01/22	0.1	45.90	0	0.00	45.90	0.1	160	0.06%
2024/01/19	1	45.65	0	0.00	45.85	1	162	0.62%
2024/01/17	1	46.15	0	0.00	45.50	1	164	0.61%
2024/01/11	0	0.00	1	46.90	46.90	-1	179	-0.56%
2024/01/10	1	45.50	0	0.00	45.65	1	181	0.55%
2024/01/08	1	46.20	0	0.00	46.20	1	182	0.55%
2024/01/05	0	46.75	0	0.00	46.55	0	182	0.01%
2024/01/04	0	0.00	3	46.78	46.80	-3	182	-1.64%
2024/01/02	0	47.10	0	0.00	46.95	0	195	0.01%
2023/12/22	1	47.30	0	0.00	47.30	1	211	0.47%
2023/12/19	0.2	48.00	0	0.00	47.35	0.2	218	0.10%
2023/12/15	1.4	48.50	0	0.00	48.20	1.4	222	0.63%
2023/12/14	1	48.60	0	0.00	48.55	1	226	0.44%
2023/12/13	0	0.00	1	48.85	48.70	-1	233	-0.43%
2023/12/12	2	48.73	0	0.00	48.50	2	247	0.81%
2023/12/08	1	50.00	0	0.00	49.80	1	259	0.39%
2023/12/07	0	0.00	14	50.38	49.90	-14	281	-4.96%
2023/12/06	4	51.60	0	0.00	51.30	4	298	1.34%
2023/12/05	10	51.35	1	52.40	52.40	9	294	3.05%
2023/12/04	0.1	49.30	0	0.00	49.00	0.1	289	0.03%
2023/12/01	1	49.55	0	0.00	49.55	1	287	0.35%
2023/11/27	0	0.00	2	47.65	47.65	-2	283	-0.71%
2023/11/24	1	47.55	0	0.00	47.15	1	285	0.35%
2023/11/16	0	0.00	1	46.90	46.90	-1	293	-0.34%
2023/11/14	1	45.50	0	0.00	45.90	1	299	0.33%
2023/11/13	2	45.85	0	0.00	45.65	2	300	0.66%
2023/11/10	0	0.00	1	46.50	46.50	-1	303	-0.33%
2023/11/08	1	47.10	0	0.00	47.00	1	308	0.32%
2023/10/31	1	47.05	0	0.00	46.40	1	315	0.32%
2023/10/24	1	46.60	0	0.00	47.10	1	316	0.32%
2023/10/23	1.2	46.60	0	0.00	46.50	1.2	315	0.37%
2023/10/20	1.1	47.16	0	0.00	47.10	1.1	311	0.36%
2023/10/19	0	49.50	1	48.90	48.15	-1	313	-0.31%
2023/10/17	1	50.40	0	0.00	50.00	1	312	0.32%
2023/10/13	1	51.30	0	0.00	51.50	1	316	0.32%
2023/10/12	1	51.20	1	51.10	51.50	0	320	0.00%
2023/10/11	0	0.00	10	52.98	51.00	-10	323	-3.10%
2023/10/06	2	54.20	0	0.00	54.30	2	320	0.62%
2023/10/05	6	53.42	0	0.00	53.80	6	319	1.88%
2023/10/02	1	54.10	0	0.00	54.30	1	321	0.31%
2023/09/28	0	0.00	1	55.00	54.60	-1	320	-0.31%
2023/09/27	2	54.40	0	0.00	54.00	2	321	0.62%
2023/09/26	0	0.00	2	55.50	55.70	-2	322	-0.62%
2023/09/22	1	52.70	0	0.00	53.30	1	322	0.31%
2023/09/21	1	53.40	0	0.00	53.00	1	324	0.31%
2023/09/20	4	54.40	5	55.18	54.40	-1	324	-0.31%
2023/09/19	0	0.00	1	54.30	54.30	-1	326	-0.31%
2023/09/18	2	56.60	2	56.90	56.90	0	324	0.00%
2023/09/15	2	52.80	2	56.60	56.50	0	319	0.00%
2023/09/14	1.2	52.68	0	0.00	53.20	1.2	307	0.37%
2023/09/13	2	53.30	9.5	53.02	53.30	-7.5	307	-2.44%
2023/09/12	9.5	53.58	4	53.50	54.00	5.5	308	1.78%
2023/09/11	1	46.80	1	49.15	49.15	0	292	0.00%
2023/09/07	0	0.00	2	51.00	50.40	-2	278	-0.72%
2023/09/06	0	50.90	0	0.00	50.70	0	289	0.01%
2023/09/05	0	0.00	4	51.23	51.50	-4	293	-1.36%
2023/09/01	1	50.10	0	0.00	50.20	1	306	0.33%
2023/08/31	0.1	51.60	1	51.60	50.70	-0.9	308	-0.30%
2023/08/29	0	0.00	1	50.40	50.30	-1	313	-0.32%
2023/08/28	0	0.00	1	49.10	49.00	-1	314	-0.32%
2023/08/25	1.1	49.39	0	0.00	49.25	1.1	313	0.35%
2023/08/24	1	51.36	0	0.00	51.10	1	309	0.34%
2023/08/23	1	52.50	0	0.00	52.70	1	309	0.32%
2023/08/22	0	54.10	0	0.00	53.00	0	321	0.01%
2023/08/21	0	53.70	0	0.00	53.30	0	326	0.00%
2023/08/18	1.1	52.63	0	0.00	51.50	1.1	336	0.31%
2023/08/17	1	53.90	0	0.00	53.40	1	345	0.29%
2023/08/16	0	0.00	4	56.10	54.00	-4	350	-1.14%
2023/08/15	0	0.00	2	58.20	58.00	-2	354	-0.56%
2023/08/14	0.2	60.00	0	0.00	59.00	0.2	375	0.05%
2023/08/02	0	0.00	1	59.70	59.30	-1	666	-0.15%
2023/08/01	0	0.00	5	60.20	60.10	-5	683	-0.73%
2023/07/31	1	60.40	0	0.00	60.20	1	701	0.14%
2023/07/28	1	61.10	1	61.00	61.00	0	716	0.00%
2023/07/27	0	61.80	0	0.00	61.80	0	737	0.00%
2023/07/26	0	0.00	1	60.50	60.30	-1	783	-0.13%
2023/07/25	1	60.30	0	0.00	61.20	1	795	0.13%
2023/07/24	0	0.00	1	60.00	60.00	-1	799	-0.13%
2023/07/21	1	62.80	0	0.00	62.10	1	800	0.12%
2023/07/19	0	0.00	1	63.10	63.10	-1	827	-0.12%
2023/07/14	2	66.20	0	0.00	65.80	2	980	0.20%
2023/07/13	1	65.70	0	0.00	65.20	1	984	0.10%
2023/07/07	1	67.60	0	0.00	67.80	1	1,012	0.10%
2023/07/06	0	0.00	1	67.00	66.90	-1	1,029	-0.10%
2023/07/05	1	67.50	1	67.20	67.50	0	1,037	0.00%
2023/07/04	2.1	67.02	1	66.90	67.10	1.1	1,056	0.10%
2023/07/03	1	68.20	0	0.00	67.50	1	1,050	0.10%
2023/06/30	0	0.00	1	69.10	68.50	-1	1,046	-0.10%
2023/06/27	1	68.20	0	0.00	67.00	1	1,046	0.10%
2023/06/26	0	0.00	3	68.30	68.10	-3	1,044	-0.29%
2023/06/21	0	0.00	1	69.20	69.20	-1	1,042	-0.10%
2023/06/19	0	69.80	2	70.85	69.80	-2	1,042	-0.19%
2023/06/16	2.1	68.85	0	0.00	70.70	2.1	1,047	0.20%
2023/06/13	0	0.00	10	70.10	69.80	-10	1,042	-0.96%
2023/06/08	0	0.00	1	71.90	72.10	-1	1,033	-0.10%
2023/06/07	1	71.30	0	0.00	71.20	1	1,037	0.10%
2023/06/06	1	71.10	0	0.00	71.00	1	1,039	0.10%
2023/06/05	0	0.00	6	72.10	71.80	-6	1,043	-0.58%
2023/05/31	0	0.00	1	72.80	72.10	-1	1,057	-0.09%
2023/05/30	1	72.40	0	0.00	72.30	1	1,064	0.09%
2023/05/29	1	71.20	0	0.00	71.20	1	1,083	0.09%
2023/05/26	0.1	71.30	2	70.80	70.80	-1.9	1,090	-0.17%
2023/05/24	0	0.00	10	71.63	72.50	-10	1,098	-0.91%
2023/05/23	3	72.77	3	72.20	72.10	0	1,092	0.00%
2023/05/22	3	73.47	0	0.00	73.20	3	1,084	0.28%
2023/05/19	2	73.05	0	0.00	73.30	2	1,083	0.18%
2023/05/18	4	74.83	1	75.90	73.40	3	1,082	0.28%
2023/05/17	4	75.70	0	0.00	75.00	4	1,062	0.38%
2023/05/16	5	78.14	2	76.80	76.10	3	1,034	0.29%
2023/05/15	10	76.96	1	76.50	80.00	9	980	0.92%
2023/05/12	0	0.00	6	74.58	77.80	-6	959	-0.63%
2023/05/11	8.5	73.81	0	0.00	73.10	8.5	917	0.93%
2023/05/10	1	74.50	2	74.50	74.90	-1	893	-0.11%
2023/05/09	0.5	72.70	2	72.00	72.50	-1.5	852	-0.18%
2023/05/08	3	73.10	0	0.00	72.40	3	843	0.36%
2023/05/05	0	0.00	6.5	72.94	72.70	-6.5	837	-0.78%
2023/05/04	8	72.23	13	72.46	72.80	-5	838	-0.60%
2023/05/03	13	72.24	0	0.00	72.00	13	829	1.57%
2023/05/02	0	0.00	1.1	72.41	73.50	-1.1	815	-0.13%
2023/04/28	0.1	70.90	2	69.95	70.70	-1.9	774	-0.25%
2023/04/27	2	69.70	0	0.00	69.10	2	767	0.26%
2023/04/24	2	69.40	0	0.00	68.60	2	737	0.27%
2023/04/21	2	69.85	1	69.20	68.20	1	730	0.14%
2023/04/20	2	72.40	2	73.05	73.00	0	696	0.00%
2023/04/14	0.2	66.60	0	0.00	66.60	0.2	582	0.03%
2023/04/12	0	68.38	0	0.00	67.50	0	578	0.00%
2023/04/11	0	70.90	0.3	70.40	69.80	-0.3	565	-0.06%
2023/04/10	0	69.20	0	0.00	69.20	0	548	0.00%
2023/04/07	0	69.20	1.1	66.62	70.00	-1.1	537	-0.20%
2023/04/06	0	65.00	0	0.00	65.00	0	517	0.00%
2023/03/30	0	0.00	0.7	65.05	64.60	-0.7	522	-0.13%
2023/03/29	1	65.10	0	0.00	64.90	1	524	0.19%
2023/03/28	0.2	66.00	0	0.00	65.50	0.2	531	0.04%
2023/03/27	0	66.20	0	0.00	66.30	0	532	0.00%
2023/03/23	0.1	66.40	0	0.00	66.60	0.1	539	0.02%
2023/03/22	0	67.50	0	0.00	67.10	0	539	0.00%
2023/03/21	0.1	67.68	1	67.20	67.20	-0.9	542	-0.17%
2023/03/20	2	64.30	0	0.00	64.30	2	543	0.37%
2023/03/16	2	64.60	5	63.10	63.10	-3	554	-0.54%
2023/03/15	0	0.00	2	66.70	66.50	-2	568	-0.35%
2023/03/13	0.1	67.80	0.1	66.70	67.40	0.1	595	0.01%
2023/03/10	1	68.90	0	0.00	68.90	1	606	0.16%
2023/03/08	0	0.00	11	70.82	71.20	-11	616	-1.78%
2023/03/07	11	73.15	0	0.00	72.10	11	641	1.71%
2023/03/06	0	0.00	1	70.70	70.70	-1	637	-0.16%
2023/03/02	0	0.00	8	71.56	71.00	-8	655	-1.22%
2023/03/01	10.1	74.97	0.1	73.20	72.60	10	665	1.50%
2023/02/23	1	69.10	3	70.17	71.10	-2	648	-0.31%
2023/02/22	1.3	70.77	0	0.00	70.10	1.3	659	0.20%
2023/02/20	0	0.00	4	72.00	71.80	-4	702	-0.57%
2023/02/17	2	72.55	0	0.00	72.40	2	715	0.28%
2023/02/16	1	72.90	2	73.20	73.80	-1	733	-0.14%
2023/02/15	2	71.90	0	0.00	72.20	2	777	0.26%
2023/02/14	2	71.95	0	0.00	71.70	2	835	0.24%
2023/02/13	1.2	71.80	0	0.00	71.60	1.2	890	0.13%
2023/02/09	0	0.00	3	73.97	74.00	-3	952	-0.32%
2023/02/08	1	71.50	5	71.70	71.90	-4	985	-0.41%
2023/02/07	3	71.23	0	0.00	71.60	3	999	0.30%
2023/02/02	0	72.80	2	73.30	73.10	-2	1,015	-0.20%
2023/01/31	1	70.30	1	70.90	72.40	0	1,014	0.00%
2023/01/13	0	0.00	2	68.15	68.00	-2	1,069	-0.19%
2023/01/09	2	71.60	1	70.50	70.50	1	1,192	0.08%
2023/01/06	0	0.00	1	69.60	69.70	-1	1,223	-0.08%
2023/01/05	1	69.10	0	0.00	69.00	1	1,256	0.08%
2023/01/04	1	69.60	0	0.00	69.60	1	1,287	0.08%
2023/01/03	0	0.00	1	70.70	70.80	-1	1,346	-0.07%
2022/12/30	0	0.00	1	65.90	66.20	-1	1,367	-0.07%
2022/12/29	1	65.20	0	0.00	65.30	1	1,423	0.07%
2022/12/28	0	0.00	1	66.30	66.10	-1	1,452	-0.07%
2022/12/26	2	66.40	0	0.00	66.00	2	1,483	0.13%
2022/12/22	0	0.00	1	66.90	67.10	-1	1,534	-0.07%
2022/12/21	0	0.00	0.1	65.60	66.30	-0.1	1,590	-0.01%
2022/12/20	1	65.20	0	0.00	65.20	1	1,618	0.06%
2022/12/16	1	68.20	0	0.00	68.10	1	1,687	0.06%
2022/12/13	1	69.60	0	0.00	69.30	1	1,739	0.06%
2022/12/09	2	69.75	0	0.00	69.30	2	1,731	0.12%
2022/12/07	7	69.97	0	0.00	69.90	7	1,719	0.41%
2022/12/06	2.1	73.66	0	0.00	73.20	2.1	1,697	0.12%
2022/12/01	1	75.60	5	75.00	74.60	-4	1,655	-0.24%
2022/11/30	0.2	74.70	0	0.00	74.70	0.2	1,649	0.01%
2022/11/29	1	76.30	3	76.23	75.90	-2	1,639	-0.12%
2022/11/28	3	74.20	8	74.15	73.80	-5	1,614	-0.31%
2022/11/25	0	0.00	4.2	73.44	72.60	-4.2	1,617	-0.26%
2022/11/24	2.5	74.12	1	75.10	74.00	1.5	1,610	0.09%
2022/11/23	0.2	74.81	1	75.40	74.70	-0.8	1,605	-0.05%
2022/11/22	0	0.00	1	74.20	72.70	-1	1,589	-0.06%
2022/11/18	1	74.00	0	0.00	73.80	1	1,585	0.06%
2022/11/17	7	76.39	1	74.50	76.90	6	1,566	0.38%
2022/11/16	2	73.05	0	0.00	72.50	2	1,535	0.13%
2022/11/15	0	0.00	1	76.00	74.50	-1	1,541	-0.06%
2022/11/11	6	77.33	4	74.77	74.10	2	1,505	0.13%
2022/11/10	6	76.25	6	77.13	76.80	0	1,460	0.00%
2022/11/09	3	79.87	0	0.00	78.60	3	1,402	0.21%
2022/11/08	2	78.15	2	76.60	79.40	0	1,354	0.00%
2022/11/07	2	73.50	0	0.00	72.20	2	1,288	0.16%
2022/11/04	0	0.00	2	72.35	73.50	-2	1,259	-0.16%
2022/11/03	1	70.50	0	0.00	71.00	1	1,212	0.08%
2022/11/02	2	70.70	1	71.10	71.10	1	1,198	0.08%
2022/11/01	0	0.00	1	65.39	65.40	-1	1,168	-0.09%
2022/10/31	0	0.00	1	64.90	64.30	-1	1,164	-0.09%
2022/10/28	3.2	63.94	0	0.00	62.40	3.2	1,158	0.28%
2022/10/26	1	65.00	1	66.10	64.50	0	1,142	0.00%
2022/10/25	2	67.35	3	65.50	65.50	-1	1,135	-0.09%
2022/10/24	1	70.10	1	70.90	68.50	0	1,116	0.00%
2022/10/21	1	72.30	0	0.00	69.50	1	1,104	0.09%
2022/10/19	1	70.60	0	0.00	68.10	1	1,054	0.09%
2022/10/17	2	73.00	1	72.90	72.90	1	1,054	0.09%
2022/10/14	1	69.90	0	0.00	71.60	1	1,017	0.10%
2022/10/13	1	65.10	0	0.00	65.10	1	979	0.10%
2022/10/12	0	0.00	1	70.10	70.90	-1	948	-0.11%
2022/10/11	5	71.56	3	71.93	72.80	2	922	0.22%
2022/10/07	0	0.00	4	69.13	69.70	-4	863	-0.46%
2022/10/06	4	68.88	1	67.00	69.80	3	832	0.36%
2022/10/05	0	0.00	2	63.40	63.80	-2	783	-0.26%
2022/10/04	0	0.00	10	60.76	62.00	-10	771	-1.30%
2022/10/03	7	60.81	3	60.53	60.30	4	767	0.52%
2022/09/30	8	61.30	1	60.00	62.30	7	776	0.90%
2022/09/29	2	64.00	1	63.20	62.90	1	777	0.13%
2022/09/28	6	66.17	0	0.00	62.90	6	773	0.78%
2022/09/26	1	60.00	5	61.54	58.50	-4	753	-0.53%
2022/09/23	5	62.10	1	62.30	64.10	4	756	0.53%
2022/09/22	3	59.57	4	59.80	60.60	-1	714	-0.14%
2022/09/21	2	52.75	9	52.66	55.10	-7	676	-1.03%
2022/09/20	0	0.00	3	51.73	51.80	-3	677	-0.44%
2022/09/19	10.1	52.40	0	0.00	51.40	10.1	699	1.44%
2022/09/16	12	52.61	0	0.00	52.40	12	709	1.69%
2022/09/14	0.1	52.00	1	51.90	52.00	-0.9	767	-0.12%
2022/09/13	0	0.00	1	52.70	52.90	-1	775	-0.13%
2022/09/12	1	52.10	0	0.00	52.00	1	798	0.13%
2022/09/07	0	52.20	0	0.00	51.20	0	881	0.00%
2022/09/06	4	52.03	0	0.00	51.00	4	926	0.43%
2022/09/02	2	56.25	1	56.50	55.50	1	948	0.11%
2022/09/01	1	55.30	0	0.00	57.10	1	945	0.11%
2022/08/30	2	54.90	0	0.00	55.00	2	946	0.21%
2022/08/29	4	52.18	0	0.00	53.00	4	940	0.43%
2022/08/26	0	0.00	5	53.74	54.00	-5	943	-0.53%
2022/08/25	0	0.00	10	54.64	53.30	-10	945	-1.06%
2022/08/24	0	0.00	3	55.30	54.60	-3	946	-0.32%
2022/08/22	12	55.67	0	0.00	55.80	12	948	1.26%
2022/08/19	0	0.00	5	53.80	53.60	-5	950	-0.53%
2022/08/18	5	53.92	0	0.00	53.80	5	996	0.50%
2022/08/17	1	54.20	0	0.00	54.40	1	1,036	0.10%
2022/08/16	0	0.00	0.3	53.20	53.20	-0.3	1,070	-0.03%
2022/08/11	0	0.00	0	52.10	51.90	0	1,194	0.00%
2022/08/10	0	0.00	1	51.40	51.40	-1	1,202	-0.08%
2022/08/08	1	51.10	0	0.00	51.30	1	1,203	0.08%
2022/08/04	0	0.00	10	51.20	51.20	-10	1,208	-0.83%
2022/08/03	10	53.05	0	0.00	51.90	10	1,209	0.83%
2022/08/02	0	0.00	4	52.48	52.70	-4	1,209	-0.33%
2022/07/29	1	52.40	1	52.60	52.70	0	1,213	0.00%
2022/07/28	1	52.20	0	0.00	52.00	1	1,220	0.08%
2022/07/27	1	51.90	1	52.30	53.10	0	1,220	0.00%
2022/07/25	2	53.75	1	56.00	53.80	1	1,216	0.08%
2022/07/22	2	57.60	14	57.91	57.60	-12	1,199	-1.00%
2022/07/21	10	52.75	0	0.00	52.90	10	1,167	0.86%
2022/07/20	1	52.10	0	0.00	51.30	1	1,164	0.09%
2022/07/19	0	0.00	1	51.20	51.50	-1	1,169	-0.09%
2022/07/14	1	50.10	0	0.00	50.90	1	1,206	0.08%
2022/07/13	0	50.80	6	50.57	50.20	-6	1,211	-0.50%
2022/07/12	0.1	50.50	0	0.00	50.20	0.1	1,215	0.01%
2022/07/11	6	57.20	1	56.10	55.00	5	1,221	0.41%
2022/07/08	3	56.90	2	56.80	57.90	1	1,216	0.08%
2022/07/07	2	49.10	0	0.00	54.50	2	1,201	0.17%
2022/07/06	3	53.03	3	50.00	49.95	0	1,187	0.00%
2022/07/05	1	53.60	1	53.50	55.00	0	1,167	0.00%
2022/07/04	1	62.20	0	0.00	59.00	1	1,133	0.09%
2022/07/01	0	0.00	1	69.06	65.50	-1	1,109	-0.09%
2022/06/30	1	69.50	0	0.00	69.50	1	1,082	0.09%
2022/06/28	1	71.70	6	72.40	71.30	-5	1,076	-0.46%
2022/06/27	6	72.30	0	0.00	73.70	6	1,068	0.56%
2022/06/24	1	70.60	1	71.30	70.40	0	1,053	0.00%
2022/06/23	0	0.00	1	70.60	70.90	-1	1,058	-0.09%
2022/06/22	3	72.90	4	73.20	72.20	-1	1,055	-0.09%
2022/06/21	1	69.90	0	0.00	71.20	1	1,042	0.10%
2022/06/20	3	71.47	0	0.00	69.10	3	1,045	0.29%
2022/06/17	1	70.90	3	71.60	71.80	-2	1,027	-0.19%
2022/06/16	1	70.70	3	72.60	72.00	-2	1,010	-0.20%
2022/06/15	1	69.80	0	0.00	70.30	1	975	0.10%
2022/06/14	2	64.30	2	66.30	68.40	0	954	0.00%
2022/06/13	0	0.00	3	66.57	65.80	-3	945	-0.32%
2022/06/10	2	65.60	0	0.00	66.10	2	959	0.21%
2022/06/08	2	68.70	0	0.00	67.70	2	1,018	0.20%
2022/06/06	0	0.00	1	66.70	66.00	-1	1,041	-0.10%
2022/06/02	0	0.00	1	67.40	66.60	-1	1,044	-0.10%
2022/06/01	0	0.00	1	68.50	67.30	-1	1,049	-0.10%
2022/05/30	0	0.00	1	67.90	67.30	-1	1,059	-0.09%
2022/05/27	4	66.55	1	68.10	67.40	3	1,080	0.28%
2022/05/26	1	66.30	1.1	68.42	66.00	-0.1	1,075	-0.01%
2022/05/25	1	71.60	2	71.90	71.60	-1	1,036	-0.10%
2022/05/24	4	79.23	23	78.39	78.30	-19	1,014	-1.87%
2022/05/23	1	77.30	8	78.08	81.00	-7	980	-0.71%
2022/05/20	7	74.47	6	74.78	74.50	1	949	0.11%
2022/05/19	35	74.91	11	76.39	77.70	24	921	2.60%
2022/05/18	1	72.60	0	0.00	72.60	1	873	0.11%
2022/05/17	0	0.00	0.5	66.00	66.00	-0.5	883	-0.06%
2022/05/16	0	0.00	1	60.70	60.00	-1	882	-0.11%
2022/05/12	0	0.00	5	59.90	59.50	-5	898	-0.56%
2022/05/09	1	63.00	4	63.45	61.80	-3	931	-0.32%
2022/05/06	0	0.00	2	65.90	65.60	-2	932	-0.21%
2022/05/05	0	0.00	1	67.50	67.20	-1	946	-0.11%
2022/05/04	1	65.30	0.2	64.90	65.30	0.8	951	0.09%
2022/05/03	2	64.30	0	0.00	64.30	2	973	0.21%
2022/04/29	0	0.00	0.6	66.00	65.60	-0.6	1,003	-0.06%
2022/04/27	0	66.70	5	65.70	66.20	-5	1,110	-0.45%
2022/04/26	2	67.45	0	0.00	67.50	2	1,154	0.17%
2022/04/25	1	68.50	0	0.00	68.50	1	1,172	0.09%
2022/04/22	2	72.35	0	0.00	72.10	2	1,194	0.17%
2022/04/21	6	76.02	82	74.43	76.00	-76	1,236	-6.14%
2022/04/20	81	74.00	2	74.00	74.00	79	1,222	6.46%
2022/04/19	0	67.75	0	0.00	67.30	0	1,222	0.00%
2022/04/18	1	65.70	2	65.10	65.10	-1	1,236	-0.08%
2022/04/15	2	68.15	0	0.00	67.60	2	1,245	0.16%
2022/04/14	0	73.70	10	73.23	73.00	-10	1,247	-0.80%
2022/04/13	1	73.80	1	74.60	74.60	0	1,256	0.00%
2022/04/12	1	74.80	1	74.70	74.60	0	1,271	0.00%
2022/04/08	2	79.30	0	0.00	78.90	2	1,311	0.15%
2022/04/07	1	80.90	1	78.50	78.50	0	1,333	0.00%
2022/04/06	1	79.60	1	80.30	80.10	0	1,407	0.00%
2022/04/01	2	79.35	0	0.00	79.50	2	1,508	0.13%
2022/03/31	1	80.31	0	0.00	80.10	1	1,587	0.06%
2022/03/30	1	81.60	1	83.10	81.60	0	1,665	0.00%
2022/03/29	0	0.00	1	81.60	81.60	-1	1,707	-0.06%
2022/03/28	1	82.50	1.1	81.85	81.70	-0.1	1,711	-0.01%
2022/03/25	2	85.40	0	0.00	84.40	2	1,712	0.12%
2022/03/24	0	0.00	2	87.85	87.10	-2	1,716	-0.12%
2022/03/22	1	84.20	1	84.10	83.80	0	1,732	0.00%
2022/03/21	0	0.00	1	85.70	85.10	-1	1,761	-0.06%
2022/03/18	1	85.50	0	0.00	85.50	1	1,845	0.05%
2022/03/17	2	86.45	0	0.00	88.50	2	1,835	0.11%
2022/03/16	3	84.37	2	84.20	84.20	1	1,867	0.05%
2022/03/15	0	85.43	0	0.00	86.00	0	1,934	0.00%
2022/03/14	10	89.00	0	0.00	87.10	10	1,965	0.51%
2022/03/11	2	89.90	3	89.73	89.50	-1	1,998	-0.05%
2022/03/10	0	0.00	10	88.32	88.50	-10	1,990	-0.50%
2022/03/08	1	79.90	0	0.00	78.00	1	2,020	0.05%
2022/03/07	0	79.90	5	80.20	80.00	-5	2,053	-0.24%
2022/03/02	6	87.27	104	85.42	86.80	-98	2,236	-4.38%	大賣/
2022/03/01	104	85.30	0	0.00	85.30	104	2,317	4.49%	大買/鉅額交易
2022/02/24	2	76.55	0	0.00	75.00	2	2,423	0.08%
2022/02/23	2	80.05	1	80.00	80.30	1	2,430	0.04%
2022/02/22	0	80.00	20.8	81.59	79.50	-20.8	2,464	-0.84%
2022/02/21	0	82.80	0	0.00	82.20	0	2,473	0.00%
2022/02/18	0	0.00	3	84.10	84.10	-3	2,506	-0.12%
2022/02/17	1	87.30	1	87.50	85.50	0	2,531	0.00%
2022/02/16	0	0.00	1	83.50	83.50	-1	2,560	-0.04%
2022/02/11	0	85.10	0	0.00	85.10	0	2,858	0.00%
2022/02/10	0	86.87	0	0.00	86.10	0	3,043	0.00%
2022/02/09	1	88.00	3	87.13	87.70	-2	3,228	-0.06%
2022/02/08	1	81.00	0	0.00	82.90	1	3,397	0.03%
2022/02/07	5	81.58	0	0.00	81.80	5	3,434	0.15%
2022/01/26	2	84.05	0	0.00	83.50	2	3,518	0.06%
2022/01/25	3	85.90	1	88.40	85.00	2	3,528	0.06%
2022/01/24	2	87.75	6	87.72	89.50	-4	3,551	-0.11%
2022/01/21	0	93.03	16	92.29	92.00	-16	3,545	-0.45%
2022/01/20	20	97.53	109	97.57	96.20	-89	3,563	-2.50%	大賣/
2022/01/19	109	93.16	5	92.68	93.20	104	3,557	2.92%	大買/鉅額交易
2022/01/18	1	82.50	0	0.00	84.80	1	3,530	0.03%
2022/01/17	1	77.40	0	0.00	83.00	1	3,527	0.03%
2022/01/14	1	84.40	0	83.40	83.10	1	3,508	0.03%
2022/01/11	3	88.83	0.1	88.00	88.00	2.9	3,473	0.08%
2022/01/10	1	89.00	0.1	91.30	90.30	0.9	3,459	0.03%
2022/01/07	3	94.30	0	0.00	93.80	3	3,447	0.09%
2022/01/06	1	98.00	2	99.20	98.00	-1	3,454	-0.03%
2022/01/03	3	96.53	1	95.10	94.10	2	3,427	0.06%
2021/12/30	1	97.00	0	0.00	98.00	1	3,412	0.03%
2021/12/29	1.2	96.38	2	93.25	96.10	-0.8	3,397	-0.02%
2021/12/28	4.2	95.04	8.5	97.41	100.00	-4.3	3,331	-0.13%
2021/12/27	2.3	90.18	4	89.50	91.30	-1.7	3,242	-0.05%
2021/12/24	12.3	78.46	202.5	77.20	83.00	-190.2	3,173	-5.99%	大賣/鉅額交易
2021/12/23	198.2	77.46	0.6	77.50	77.50	197.6	3,111	6.35%	大買/鉅額交易
2021/12/22	5	71.80	0	0.00	70.50	5	3,108	0.16%
2021/12/21	0	0.00	10	70.40	71.60	-10	3,185	-0.31%
2021/12/20	0	0.00	0.3	71.70	70.90	-0.3	3,191	-0.01%
2021/12/17	1	70.10	1.7	70.64	70.10	-0.7	3,180	-0.02%
2021/12/16	1.2	73.73	0	0.00	73.00	1.2	3,173	0.04%
2021/12/15	3	77.20	1.4	75.34	76.00	1.6	3,146	0.05%
2021/12/14	3	76.77	84	80.63	80.00	-81	3,115	-2.60%
2021/12/13	83	73.40	4.6	73.40	73.40	78.4	3,029	2.59%
2021/12/01	1	41.35	0	0.00	43.50	1	3,020	0.03%
2021/11/30	12	42.82	148.3	42.90	43.05	-136.2	2,974	-4.58%	大賣/鉅額交易
2021/11/29	147.1	41.97	14.1	41.10	42.05	133	2,922	4.55%	大買/鉅額交易
2021/11/26	17	38.00	44	38.14	38.25	-27	2,884	-0.94%
2021/11/25	2	42.80	108	42.42	41.00	-106	2,878	-3.68%	大賣/鉅額交易
2021/11/24	3	43.50	0	0.00	43.35	3	2,908	0.10%
2021/11/23	2	46.10	5.7	45.42	45.10	-3.7	3,023	-0.12%
2021/11/22	4	45.48	26	45.59	45.55	-22	3,110	-0.71%
2021/11/19	30	47.04	28	46.46	46.20	2	3,092	0.06%
2021/11/18	18.1	49.09	23	48.50	48.50	-4.9	3,059	-0.16%
2021/11/17	10	48.07	0	0.00	46.80	10	2,980	0.34%
2021/11/16	1	48.00	0	48.29	48.60	1	2,934	0.03%
2021/11/15	29	49.30	7	48.47	50.60	22	2,867	0.77%
2021/11/12	0	0.00	2	45.23	46.00	-2	2,783	-0.07%
2021/11/08	2	44.63	2.1	44.83	43.70	-0.1	2,778	0.00%
2021/11/05	0	0.00	1	45.45	45.00	-1	2,744	-0.04%
2021/11/04	1	44.50	0	0.00	44.50	1	2,715	0.04%
2021/11/02	7	47.23	25	43.11	42.85	-18	2,884	-0.62%
2021/11/01	49	45.93	21	48.31	47.55	28	2,887	0.97%
2021/10/29	63.1	44.86	1.3	42.44	45.95	61.8	2,821	2.19%
2021/10/28	53.1	41.01	3.3	39.08	42.75	49.7	2,637	1.89%
2021/10/27	16.1	38.42	317.5	37.72	38.90	-301.4	2,445	-12.33%	大賣/鉅額交易
2021/10/26	141	35.40	33	35.40	35.40	108	2,259	4.78%	大買/鉅額交易
2021/10/25	130	32.19	3	31.95	32.20	127	2,222	5.71%	大買/鉅額交易
2021/10/22	75.8	29.48	1	29.35	29.30	74.8	2,143	3.49%
2021/10/21	19	29.51	6	30.30	29.75	13	2,142	0.61%
2021/10/20	10	28.79	0	0.00	28.60	10	2,136	0.47%
2021/10/19	0	29.25	12	29.07	29.40	-12	2,137	-0.56%
2021/10/18	6	28.82	6	28.87	29.05	0	2,120	0.00%
2021/10/14	2	24.80	0	0.00	24.05	2	2,106	0.09%
2021/10/13	0	0.00	1	26.10	25.25	-1	2,119	-0.05%
2021/10/12	4	26.51	0	0.00	26.50	4	2,118	0.19%
2021/10/08	0	0.00	5	27.33	27.20	-5	2,124	-0.24%
2021/10/06	1	25.85	3	25.45	25.25	-2	2,151	-0.09%
2021/10/05	2	25.65	0	0.00	26.50	2	2,183	0.09%
2021/10/04	1	25.75	0	0.00	26.50	1	2,210	0.05%
2021/10/01	5	29.39	0	0.00	28.60	5	2,256	0.22%
2021/09/30	0	0.00	1	27.70	27.70	-1	2,329	-0.04%
2021/09/27	1	28.00	68	28.04	28.00	-67	2,393	-2.80%
2021/09/24	0.5	28.60	57	28.60	28.60	-56.5	2,402	-2.35%
2021/09/23	59	29.47	0	0.00	28.65	59	2,401	2.46%
2021/09/17	1	28.85	1	28.75	30.15	0	2,414	0.00%
2021/09/16	2	29.95	0	0.00	29.90	2	2,414	0.08%
2021/09/15	0	0.00	1	35.85	33.00	-1	2,390	-0.04%
2021/09/02	2	26.60	1	28.05	27.00	1	2,422	0.04%
2021/09/01	1	29.00	0	0.00	29.00	1	2,402	0.04%
2021/08/31	0	31.44	0	0.00	32.20	0	2,391	0.00%
2021/08/30	3	32.80	10	33.35	32.20	-7	2,343	-0.30%
2021/08/27	20	33.75	16.1	33.78	33.80	3.9	2,273	0.17%
2021/08/26	8	31.39	2.3	31.30	31.55	5.7	2,125	0.27%
2021/08/25	0	0.00	1	28.70	28.70	-1	2,011	-0.05%
2021/08/23	1	23.65	0	0.00	23.75	1	1,968	0.05%
2021/08/20	0	0.00	4	21.80	23.65	-4	1,958	-0.20%
2021/08/18	3	25.30	16	25.30	25.30	-13	1,923	-0.68%
2021/08/17	4	28.50	0	0.00	28.10	4	1,929	0.21%
2021/08/16	2	28.05	0	0.00	28.60	2	1,931	0.10%
2021/08/13	12	28.39	2	28.70	28.70	10	1,948	0.51%
2021/08/12	7	30.50	36	28.76	30.50	-29	1,940	-1.49%
2021/08/11	2	31.10	4	31.10	31.10	-2	1,880	-0.11%
2021/08/10	1	34.55	0	0.00	34.55	1	1,892	0.05%
2021/08/09	47	37.73	35.3	38.66	38.35	11.7	1,894	0.62%
2021/08/06	38	30.96	5.1	34.50	35.20	32.9	1,755	1.87%
2021/08/05	34	31.83	10	29.32	32.00	24	1,647	1.46%
2021/08/04	4	29.15	0	0.00	29.15	4	1,575	0.25%
2021/07/28	0	0.00	2	23.85	23.85	-2	1,531	-0.13%
2021/07/27	2	26.30	1	26.00	25.60	1	1,536	0.07%
2021/07/26	4	26.13	41	25.55	25.50	-37	1,529	-2.42%
2021/07/23	0	0.00	22	27.71	27.75	-22	1,503	-1.46%
2021/07/22	10	28.87	14.2	29.68	28.50	-4.2	1,506	-0.28%
2021/07/21	51	29.50	5	28.50	29.50	46	1,490	3.09%
2021/07/20	0	0.00	6	27.47	26.85	-6	1,455	-0.41%
2021/07/19	1	27.20	5	26.65	27.20	-4	1,468	-0.27%
2021/07/15	2	25.13	0	0.00	25.50	2	1,554	0.13%
2021/07/14	2	23.75	1.9	24.18	24.20	0.1	1,567	0.01%
2021/07/13	3	26.17	5	26.95	25.45	-2	1,631	-0.12%
2021/07/12	3	25.03	2	25.25	27.00	1	1,617	0.06%
2021/07/09	4	24.28	1.2	24.26	24.55	2.8	1,589	0.18%
2021/07/08	1	23.80	14	24.88	24.65	-13	1,563	-0.83%
2021/07/07	11	24.20	12	24.10	24.40	-1	1,497	-0.07%
2021/07/06	50	22.20	4	22.20	22.20	46	1,407	3.27%
2021/07/05	1	20.20	4	20.20	20.20	-3	1,358	-0.22%
2021/07/02	0	0.00	0.1	18.40	18.40	-0.1	1,341	-0.01%
2021/07/01	2	16.95	0	0.00	16.75	2	1,339	0.15%
2021/06/29	0	18.70	0	0.00	18.20	0	1,338	0.00%
2021/06/28	0	0.00	16.3	19.19	19.00	-16.3	1,348	-1.21%
2021/06/15	0	10.89	0	0.00	10.85	0	1,347	0.00%
2021/06/11	0	0.00	0	10.60	10.90	0	1,393	0.00%
2021/06/10	0	0.00	0	10.94	10.80	0	1,410	0.00%
2021/06/09	12	11.00	0	0.00	11.00	12	1,377	0.87%
2021/06/08	1	10.00	0	0.00	10.00	1	1,374	0.07%
2021/06/04	2	10.25	0	0.00	10.25	2	1,487	0.13%
2021/06/02	0.4	11.05	0	0.00	11.05	0.4	1,460	0.03%
2021/05/20	5	9.28	0	0.00	9.28	5	1,458	0.34%
2021/05/17	2	8.86	0	0.00	8.86	2	1,458	0.14%
2021/05/13	2	9.80	0	0.00	10.15	2	1,423	0.14%
2021/05/12	0	0.00	82	10.04	9.91	-82	1,409	-5.82%
2021/05/07	1	10.35	50	10.30	10.65	-49	1,357	-3.61%
2021/05/06	6	10.35	0	0.00	10.35	6	1,344	0.45%
2021/05/04	2	10.50	0	0.00	10.45	2	1,337	0.15%
2021/05/03	0	0.00	13	11.25	11.05	-13	1,322	-0.98%
2021/04/29	8	10.85	0	0.00	10.80	8	1,295	0.62%
2021/04/28	1	11.10	0	0.00	11.00	1	1,294	0.08%
2021/04/27	0	0.00	1	11.20	11.15	-1	1,302	-0.08%
2021/04/26	0	0.00	1	11.15	11.15	-1	1,298	-0.08%
2021/04/23	1	10.80	0	0.00	10.90	1	1,294	0.08%
2021/04/22	4	11.05	6	11.35	11.00	-2	1,301	-0.15%
2021/04/21	2	11.25	2	11.25	11.30	0	1,304	0.00%
2021/04/19	0	0.00	4	11.30	11.20	-4	1,289	-0.31%
2021/04/16	12	11.57	0	0.00	11.70	12	1,271	0.94%
2021/04/15	2	11.65	1	12.00	12.15	1	1,265	0.08%
2021/04/14	15	12.06	0	0.00	12.25	15	1,259	1.19%
2021/04/13	11	13.13	3	13.13	12.75	8	1,258	0.64%
2021/04/12	5	12.30	12	12.50	12.75	-7	1,215	-0.58%
2021/04/09	0	11.65	20	11.65	11.60	-20	1,175	-1.70%
2021/04/08	8	12.18	14	11.96	12.15	-6	1,175	-0.51%
2021/04/06	0	0.00	8	10.35	10.40	-8	1,260	-0.63%
2021/03/31	2	10.50	0	0.00	10.30	2	1,321	0.15%
2021/03/24	0	0.00	5	10.80	10.65	-5	1,330	-0.38%
2021/03/23	5	10.65	0	0.00	10.45	5	1,327	0.38%
2021/03/22	6	11.03	1	11.00	10.95	5	1,312	0.38%
2021/03/19	4	11.80	2	11.58	11.50	2	1,296	0.15%
2021/03/18	4	11.60	0	0.00	11.50	4	1,285	0.31%
2021/03/17	1	12.00	5	11.95	12.10	-4	1,256	-0.32%
2021/03/16	10	11.30	0	0.00	11.35	10	1,205	0.83%
2021/03/15	2	10.35	0	0.00	10.35	2	1,191	0.17%
2021/03/12	8	10.05	0	0.00	10.15	8	1,207	0.66%
2021/03/11	2	10.10	0	0.00	10.10	2	1,214	0.16%
2021/03/10	33	10.08	43.2	10.63	10.55	-10.2	1,184	-0.86%
2021/03/09	0	0.00	3	10.40	10.40	-3	1,114	-0.27%
2021/03/05	2	12.80	0	0.00	12.80	2	1,114	0.18%
2021/03/04	0	14.30	0	0.00	14.20	0	1,126	0.00%
2021/03/03	0	0.00	1	14.05	14.20	-1	1,159	-0.09%
2021/02/25	1	14.40	0	0.00	14.40	1	1,377	0.07%
2021/02/24	4	14.50	0	0.00	14.50	4	1,384	0.29%
2021/02/23	0	14.70	0	0.00	14.70	0	1,388	0.00%
2021/02/22	11	14.49	0	0.00	14.50	11	1,402	0.78%
2021/02/19	0	14.50	1	14.60	14.55	-1	1,410	-0.07%
2021/02/18	1	14.40	0	0.00	14.40	1	1,431	0.07%
2021/02/04	0	0.00	5	13.88	13.85	-5	1,491	-0.34%
2021/02/03	2	13.92	0.1	14.05	13.80	1.9	1,531	0.12%
2021/02/02	0	14.00	0	0.00	13.95	0	1,572	0.00%
2021/02/01	0	13.71	0	0.00	13.60	0	1,666	0.00%
2021/01/28	1	14.00	0	0.00	13.90	1	1,773	0.06%
2021/01/27	1	14.30	0	0.00	14.25	1	1,813	0.06%
2021/01/26	1	14.30	0	0.00	14.15	1	1,835	0.05%
2021/01/25	6	13.71	0	0.00	13.90	6	1,879	0.32%
2021/01/22	0	0.00	2	13.93	13.95	-2	1,902	-0.11%
2021/01/21	0	13.85	0	0.00	13.85	0	1,899	0.00%
2021/01/20	13	14.73	0	0.00	14.30	13	1,887	0.69%
2021/01/19	1	15.25	0	0.00	15.15	1	1,875	0.05%
2021/01/18	3	15.15	0	0.00	15.30	3	1,877	0.16%
2021/01/15	4	15.71	1.5	16.27	15.75	2.6	1,872	0.14%
2021/01/14	0	0.00	5	16.43	16.65	-5	1,854	-0.27%
2021/01/13	2	15.65	0	0.00	15.60	2	1,832	0.11%
2021/01/12	2	15.60	0	0.00	15.35	2	1,834	0.11%
2021/01/11	1	15.85	0	0.00	15.70	1	1,828	0.05%
2021/01/08	0	0.00	2	16.10	16.00	-2	1,828	-0.11%
2021/01/06	2	15.55	0	0.00	15.85	2	1,825	0.11%
2021/01/04	2	16.20	1	16.20	16.10	1	1,785	0.06%
2020/12/31	9	16.33	0	0.00	16.10	9	1,780	0.51%
2020/12/30	1	17.25	19	17.09	16.65	-18	1,757	-1.02%
2020/12/29	23	17.70	9	17.92	17.90	14	1,702	0.82%
2020/12/28	0	0.00	8	16.80	17.10	-8	1,571	-0.51%
2020/12/24	0	0.00	6	15.73	15.60	-6	1,502	-0.40%
2020/12/23	1	15.00	0	0.00	14.95	1	1,484	0.07%
2020/12/21	1	15.15	0	0.00	15.20	1	1,528	0.07%
2020/12/16	3	15.10	0	0.00	15.15	3	1,625	0.18%
2020/12/14	0	0.00	7	15.35	15.50	-7	1,656	-0.42%
2020/12/11	0	0.00	1	15.35	15.40	-1	1,697	-0.06%
2020/12/10	2	15.40	0	0.00	15.20	2	1,774	0.11%
2020/12/09	1	15.80	0	0.00	15.65	1	1,837	0.05%
2020/12/08	1	15.80	6	16.09	15.90	-5	1,863	-0.27%
2020/12/07	4	15.24	0	0.00	15.20	4	1,921	0.21%
2020/12/02	3	16.05	0	0.00	15.85	3	2,082	0.14%
2020/11/30	6	16.71	14	16.28	16.10	-8	2,320	-0.34%
2020/11/27	1	16.95	0	0.00	16.70	1	2,393	0.04%
2020/11/26	30	16.88	0	0.00	16.65	30	2,397	1.25%
2020/11/25	0	0.00	20	16.93	17.20	-20	2,353	-0.85%
2020/11/24	2	14.93	1	15.80	16.00	1	2,235	0.04%
2020/11/20	4	15.18	0	0.00	15.20	4	2,191	0.18%
2020/11/19	0	0.00	1	15.35	15.35	-1	2,190	-0.05%
2020/11/18	0	0.00	20	15.10	15.25	-20	2,174	-0.92%
2020/11/17	0	0.00	11	15.50	15.40	-11	2,171	-0.51%
2020/11/16	10	14.90	0	0.00	14.85	10	2,165	0.46%
2020/11/13	7	14.98	0	0.00	15.00	7	2,168	0.32%
2020/11/12	6	15.68	0	0.00	15.30	6	2,148	0.28%
2020/11/11	24	15.93	0	0.00	15.85	24	2,126	1.13%
2020/11/10	10	15.97	0	0.00	15.65	10	2,116	0.47%
2020/11/09	6	16.57	5	16.54	16.45	1	2,082	0.05%
2020/11/06	0	0.00	4	15.85	16.00	-4	2,006	-0.20%
2020/11/05	0	0.00	3	14.70	15.00	-3	1,956	-0.15%
2020/11/04	2	14.85	0	0.00	15.00	2	1,945	0.10%
2020/11/03	2	14.10	0	0.00	14.10	2	2,000	0.10%
2020/11/02	0	0.00	9	14.62	14.70	-9	1,979	-0.45%
2020/10/29	5	13.06	0	0.00	13.05	5	1,905	0.26%
2020/10/28	0	0.00	3	13.45	13.40	-3	1,902	-0.16%
2020/10/26	2	13.65	0	0.00	13.65	2	1,908	0.10%
2020/10/23	2	13.90	0	0.00	13.90	2	1,910	0.10%
2020/10/22	2	14.00	0	0.00	13.95	2	1,915	0.10%
2020/10/21	1	14.30	0	0.00	14.10	1	1,923	0.05%
2020/10/16	1	14.45	2	14.40	14.25	-1	1,951	-0.05%
2020/10/12	2	13.73	0	0.00	13.60	2	1,917	0.10%
2020/10/08	2	14.10	0	0.00	14.05	2	1,904	0.10%
2020/10/06	4	14.11	0	0.00	14.15	4	1,911	0.21%
2020/09/28	2	14.13	0	0.00	14.10	2	1,953	0.10%
2020/09/25	0	0.00	4	14.15	14.10	-4	1,946	-0.21%
2020/09/24	3	13.87	0	0.00	13.85	3	1,925	0.16%
2020/09/23	6	14.30	0	0.00	14.35	6	1,911	0.31%
2020/09/22	13	14.86	0	0.00	14.80	13	1,893	0.69%
2020/09/21	9	16.11	0	0.00	15.85	9	1,842	0.49%
2020/09/18	1	16.45	0	0.00	16.45	1	1,818	0.05%
2020/09/17	1	16.90	0	0.00	16.55	1	1,802	0.06%
2020/09/16	1	16.70	1	16.95	16.70	0	1,791	0.00%
2020/09/15	1	17.00	13	17.18	17.20	-12	1,759	-0.68%
2020/09/14	0	0.00	6	16.62	16.80	-6	1,698	-0.35%
2020/09/11	7	15.57	0	0.00	15.30	7	1,654	0.42%
2020/09/10	1	16.10	3	17.00	16.05	-2	1,638	-0.12%
2020/09/09	0	0.00	4	16.51	16.80	-4	1,558	-0.26%
2020/09/08	12	15.98	0	0.00	16.00	12	1,521	0.79%
2020/09/07	7	16.74	7	17.04	16.50	0	1,493	0.00%
2020/09/04	7	16.71	12	16.90	17.05	-5	1,428	-0.35%
2020/09/03	1	15.30	35	14.82	15.50	-34	1,267	-2.68%
2020/09/02	0	0.00	1.9	14.10	14.10	-1.9	1,228	-0.16%
2020/08/28	0.1	12.20	0	0.00	12.10	0.1	1,116	0.01%
2020/08/26	0	0.00	1	12.45	12.25	-1	1,120	-0.09%
2020/08/25	0	0.00	2	12.30	12.20	-2	1,114	-0.18%
2020/08/20	1	11.80	0	0.00	11.40	1	1,101	0.09%
2020/08/17	0	0.00	0.5	12.70	12.40	-0.5	1,078	-0.05%
2020/08/14	0	0.00	1	12.90	12.75	-1	1,073	-0.09%
2020/08/13	1	12.15	0	0.00	12.10	1	1,073	0.09%
2020/08/11	1	12.00	1	12.10	12.05	0	1,053	0.00%
2020/08/07	0	0.00	0.5	13.25	12.80	-0.5	1,017	-0.05%
2020/08/06	0.4	14.20	3	14.20	14.10	-2.6	934	-0.28%
2020/08/05	0	0.00	3	14.20	14.20	-3	971	-0.31%
2020/08/03	0	0.00	2	13.85	14.00	-2	992	-0.20%
2020/07/31	1	14.35	2	14.40	14.20	-1	996	-0.10%
2020/07/30	5	14.20	19	14.08	14.30	-14	997	-1.40%
2020/07/29	1	13.50	8	13.75	13.50	-7	988	-0.71%
2020/07/28	2.5	13.76	6	13.90	13.50	-3.5	979	-0.36%
2020/07/27	5	14.67	43	14.77	14.15	-38	979	-3.88%
2020/07/24	3	15.92	10.1	16.49	15.65	-7.1	966	-0.73%
2020/07/23	6.5	17.05	0	0.00	16.85	6.5	958	0.68%
2020/07/20	1	16.00	0	0.00	16.00	1	950	0.11%
2020/07/14	1	16.35	0	0.00	16.55	1	989	0.10%
2020/07/13	0	0.00	6	17.03	17.45	-6	986	-0.61%
2020/07/10	3	15.92	6	16.59	16.45	-3	979	-0.31%
2020/07/09	2	16.15	0	0.00	16.15	2	975	0.21%
2020/07/08	2	16.85	0	0.00	16.90	2	965	0.21%
2020/07/07	0	0.00	7	18.05	18.05	-7	946	-0.74%
2020/07/06	2	16.45	0	0.00	16.45	2	948	0.21%
2020/07/03	0	0.00	5	16.45	16.35	-5	963	-0.52%
2020/07/02	5	17.05	0.3	16.80	16.80	4.7	969	0.48%
2020/06/30	1	16.85	0	0.00	16.65	1	969	0.10%
2020/06/23	8	17.34	0	0.00	17.15	8	1,017	0.79%
2020/06/22	6	18.70	0	0.00	17.90	6	1,014	0.59%
2020/06/10	2	10.30	15	10.00	10.00	-13	1,015	-1.28%
2020/06/08	13	10.50	0	0.00	10.30	13	1,029	1.26%
2020/06/05	0	0.00	1	10.95	10.85	-1	1,021	-0.10%
2020/06/03	0	0.00	8	11.20	11.25	-8	1,078	-0.74%
2020/06/02	6	10.10	1	11.15	11.15	5	1,064	0.47%
2020/06/01	1	10.30	0	0.00	10.15	1	1,059	0.09%
2020/05/29	4	10.78	0	0.00	10.40	4	1,094	0.37%
2020/05/28	10	10.90	12	10.90	10.90	-2	1,123	-0.18%
2020/05/27	0	0.00	1	9.93	9.93	-1	1,123	-0.09%
2020/05/21	0	0.00	1	9.17	9.15	-1	1,442	-0.07%
2020/05/20	1	9.11	0	0.00	9.02	1	1,505	0.07%
2020/05/18	6	9.06	1	9.13	9.13	5	1,679	0.30%
2020/05/12	10	9.06	0	0.00	9.26	10	1,667	0.60%
2020/05/11	6	8.94	5.1	9.05	9.20	0.9	1,663	0.05%
2020/05/08	0	0.00	5	9.53	9.65	-5	1,641	-0.30%
2020/05/05	1	9.33	0	0.00	9.35	1	1,638	0.06%
2020/04/30	1	9.80	0	0.00	9.75	1	1,625	0.06%
2020/04/29	0	0.00	4	9.50	9.50	-4	1,592	-0.25%
2020/04/27	0	0.00	1	8.47	8.50	-1	1,585	-0.06%
2020/04/23	2	8.08	0	0.00	8.19	2	1,582	0.13%
2020/04/22	1	8.00	0	0.00	8.10	1	1,580	0.06%
2020/04/21	4	8.31	0	0.00	8.20	4	1,581	0.25%
2020/04/14	2	8.71	0	0.00	8.70	2	1,577	0.13%
2020/04/13	0	0.00	1	9.34	8.80	-1	1,598	-0.06%
2020/04/10	0	0.00	2	9.52	9.53	-2	1,585	-0.13%
2020/04/09	2	8.98	4	9.00	8.67	-2	1,582	-0.13%
2020/04/07	2	8.58	0	0.00	8.59	2	1,599	0.13%
2020/03/31	5	7.79	0	0.00	7.80	5	1,584	0.32%
2020/03/30	0	0.00	1	7.88	7.79	-1	1,580	-0.06%
2020/03/27	0	0.00	1	8.94	8.22	-1	1,574	-0.06%
2020/03/26	0	0.00	7	8.21	8.55	-7	1,557	-0.45%
2020/03/25	0	0.00	8	7.92	7.78	-8	1,542	-0.52%
2020/03/24	4	7.49	0	0.00	7.36	4	1,535	0.26%
2020/03/20	7	7.09	0	0.00	7.01	7	1,519	0.46%
2020/03/19	5	7.34	0	0.00	7.34	5	1,489	0.34%
2020/03/18	3	8.50	0	0.00	8.15	3	1,477	0.20%
2020/03/13	11	9.54	2	9.54	9.80	9	1,434	0.63%
2020/03/12	3	10.65	1	10.60	10.60	2	1,415	0.14%
2020/03/11	0	0.00	6	12.15	11.75	-6	1,377	-0.44%
2020/03/10	6	11.28	0	0.00	11.85	6	1,356	0.44%
2020/03/09	10	12.55	0	0.00	12.15	10	1,319	0.76%
2020/03/06	6	13.43	0	0.00	13.40	6	1,275	0.47%
2020/03/05	4	13.94	0	0.00	13.90	4	1,255	0.32%
2020/03/03	12	14.32	7	14.99	14.20	5	1,187	0.42%
2020/03/02	1	14.60	1	14.60	14.60	0	1,105	0.00%
2020/02/27	2	16.20	0	0.00	16.20	2	1,090	0.18%
2020/02/26	6	17.73	27	18.46	17.95	-21	1,004	-2.09%
2020/02/25	2	17.60	1	17.65	17.65	1	873	0.11%
2020/02/24	2	16.05	1	16.30	16.05	1	772	0.13%
2020/02/21	4	16.73	6	17.22	16.80	-2	734	-0.27%
2020/02/20	3	16.60	29	16.94	17.05	-26	670	-3.88%
2020/02/19	1	16.25	4.4	16.25	16.25	-3.4	569	-0.59%
2020/02/14	14	14.65	0	0.00	14.65	14	504	2.78%
2020/02/13	4	14.55	0	0.00	14.50	4	510	0.78%
2020/02/11	4	14.55	0	0.00	14.50	4	545	0.73%
2020/02/07	6	14.70	0	0.00	14.65	6	548	1.09%
2020/02/06	0	0.00	6	14.96	15.00	-6	561	-1.07%
2020/02/03	1	13.85	13	13.70	14.10	-12	584	-2.05%
2020/01/31	1	14.70	0	0.00	14.70	1	588	0.17%
2020/01/30	4	14.55	0	0.00	14.60	4	628	0.64%
2020/01/10	2	15.85	0	0.00	15.70	2	768	0.26%
2020/01/07	0	0.00	1	15.80	15.80	-1	780	-0.13%
2020/01/06	2	15.28	0	0.00	15.35	2	755	0.26%
2020/01/03	6	15.53	0	0.00	15.50	6	763	0.79%
2020/01/02	0	0.00	6	15.82	15.85	-6	777	-0.77%
2019/12/27	2	14.90	0	0.00	14.85	2	779	0.26%
2019/12/16	0	0.00	1	14.75	14.75	-1	840	-0.12%
2019/12/10	2	14.85	0	0.00	14.85	2	874	0.23%
2019/12/09	0	0.00	1	14.70	14.90	-1	884	-0.11%
2019/12/06	2	14.40	0	0.00	14.40	2	911	0.22%
2019/12/05	1	14.50	2	14.58	14.60	-1	927	-0.11%
2019/12/03	1	14.25	0	0.00	14.50	1	965	0.10%
2019/11/28	3	14.65	0	0.00	14.60	3	1,087	0.28%
2019/11/27	6	14.75	0	0.00	14.80	6	1,099	0.55%
2019/11/25	3	14.80	0	0.00	14.80	3	1,137	0.26%
2019/11/21	16	14.80	0	0.00	14.85	16	1,161	1.38%
2019/11/20	0	0.00	0.1	15.35	14.75	-0.1	1,175	-0.01%
2019/11/15	0	0.00	9	15.15	15.15	-9	1,428	-0.63%
2019/11/14	2	14.80	0	0.00	14.75	2	1,420	0.14%
2019/11/13	1	14.90	2	15.10	14.90	-1	1,414	-0.07%
2019/11/12	2	15.00	0	0.00	15.00	2	1,409	0.14%
2019/11/11	5	15.06	20	15.60	14.85	-15	1,409	-1.06%
2019/11/08	2	16.10	18	16.19	16.20	-16	1,391	-1.15%
2019/11/06	2	15.35	0	0.00	15.50	2	1,406	0.14%
2019/11/05	2	15.35	0	0.00	15.45	2	1,437	0.14%
2019/11/04	0	0.00	1	16.20	15.90	-1	1,427	-0.07%
2019/11/01	0.6	16.10	0	0.00	16.10	0.6	1,425	0.05%
2019/10/29	8	15.94	30	16.16	15.95	-22	1,391	-1.58%
2019/10/28	33	16.57	34	16.78	16.80	-1	1,343	-0.07%
2019/10/25	16.7	15.88	8	14.99	16.00	8.7	1,231	0.70%
2019/10/21	0	0.00	3	14.55	14.50	-3	1,179	-0.25%
2019/10/18	1	14.50	0	0.00	14.55	1	1,183	0.08%
2019/10/17	2	14.20	0	0.00	14.40	2	1,181	0.17%
2019/10/15	30	14.58	0	0.00	14.50	30	1,169	2.57%
2019/10/14	0	0.00	3	14.80	14.70	-3	1,154	-0.26%
2019/10/09	8	14.80	1	14.70	14.65	7	1,153	0.61%
2019/10/08	8	15.35	0	0.00	15.05	8	1,144	0.70%
2019/10/07	0	0.00	1	15.15	15.15	-1	1,117	-0.09%
2019/10/03	5	15.15	0	0.00	15.15	5	1,114	0.45%
2019/10/02	5	14.95	0	0.00	14.95	5	1,110	0.45%
2019/10/01	0	0.00	15	15.10	15.05	-15	1,117	-1.34%
2019/09/26	0	0.00	11	14.80	14.80	-11	1,113	-0.99%
2019/09/25	2	14.85	0	0.00	14.80	2	1,107	0.18%
2019/09/24	2	14.65	5	15.15	15.15	-3	1,096	-0.27%
2019/09/23	2	14.70	0	0.00	14.65	2	1,071	0.19%
2019/09/19	2	14.65	0	0.00	14.75	2	1,061	0.19%
2019/09/18	2	14.70	0	0.00	14.70	2	1,056	0.19%
2019/09/16	1	14.75	0	0.00	14.50	1	1,042	0.10%
2019/09/12	2	15.15	0	0.00	14.80	2	1,029	0.19%
2019/09/11	1	15.20	0	0.00	15.15	1	1,015	0.10%
2019/09/10	5	15.46	0	0.00	15.40	5	1,002	0.50%
2019/09/06	8	14.61	0	0.00	14.65	8	939	0.85%
2019/09/04	15	14.70	0	0.00	14.70	15	896	1.67%
2019/09/03	0	0.00	10	14.65	14.85	-10	843	-1.19%
2019/09/02	0	0.00	1	13.70	14.15	-1	800	-0.12%
2019/08/30	1	13.70	0	0.00	13.65	1	778	0.13%
2019/08/28	1	13.15	0	0.00	13.30	1	731	0.14%
2019/08/27	2	13.15	16	13.10	13.10	-14	721	-1.94%
2019/08/23	2	13.40	0	0.00	13.35	2	694	0.29%
2019/08/22	0	0.00	10	13.70	13.55	-10	677	-1.48%
2019/08/21	10	13.35	0	0.00	13.30	10	639	1.56%
2019/08/20	14	13.25	0	0.00	13.45	14	599	2.33%
2019/08/16	0	0.00	10	14.60	14.60	-10	416	-2.40%
2019/08/15	5	14.16	0	0.00	14.35	5	414	1.21%
2019/08/14	0	0.00	25	14.50	14.40	-25	415	-6.02%
2019/08/12	3	15.15	0	0.00	15.05	3	410	0.73%
2019/08/08	2	15.40	4	15.65	15.45	-2	405	-0.49%
2019/08/07	0	0.00	17	15.40	15.40	-17	379	-4.48%
2019/08/06	2	14.05	29	14.04	14.00	-27	345	-7.82%
2019/08/05	10	14.78	6	14.75	14.60	4	340	1.17%
2019/08/02	2	15.60	0	0.00	15.60	2	336	0.60%
2019/07/30	3	16.45	0	0.00	16.50	3	351	0.85%
2019/07/29	1	16.70	0	0.00	16.65	1	361	0.28%
2019/07/26	2	16.80	0	0.00	16.85	2	366	0.55%
2019/07/25	0	0.00	20	17.10	17.20	-20	373	-5.36%
2019/07/23	2	16.40	0	0.00	16.40	2	382	0.52%
2019/07/22	0	0.00	2	16.65	16.55	-2	400	-0.50%
2019/07/18	0	0.00	7	17.04	16.90	-7	434	-1.61%
2019/07/16	2	16.80	0	0.00	16.85	2	524	0.38%
2019/07/15	0	0.00	6	16.80	16.90	-6	536	-1.12%
2019/07/12	3	16.98	0	0.00	16.95	3	564	0.53%
2019/07/11	0	0.00	1	17.25	17.25	-1	607	-0.16%
2019/07/10	2	17.15	0	0.00	17.15	2	647	0.31%
2019/07/09	7	17.16	0	0.00	17.20	7	658	1.06%
2019/07/08	8	17.87	0	0.00	17.65	8	688	1.16%
2019/07/05	6	18.93	0	0.00	18.80	6	697	0.86%
2019/07/04	9	18.10	2	18.15	18.65	7	719	0.97%
2019/07/02	1	18.15	0	0.00	18.15	1	748	0.13%
2019/07/01	5	18.30	0	0.00	18.30	5	756	0.66%
2019/06/18	0	0.00	2	18.15	18.10	-2	775	-0.26%
2019/06/17	0	0.00	1	18.15	18.15	-1	781	-0.13%
2019/06/11	3	18.70	0	0.00	18.60	3	789	0.38%
2019/05/24	7	16.90	0	0.00	16.95	7	874	0.80%
2019/05/23	0	0.00	2	16.65	16.60	-2	881	-0.23%
2019/05/13	0	0.00	1	19.00	18.95	-1	889	-0.11%
2019/05/08	5	19.10	0	0.00	19.30	5	879	0.57%
2019/04/18	5	20.51	0	0.00	20.00	5	772	0.65%
2019/02/18	0	0.00	1	18.10	18.05	-1	882	-0.11%
2019/01/17	0	0.00	2	18.78	18.60	-2	790	-0.25%
2019/01/15	0	0.00	1	19.00	18.75	-1	773	-0.13%
2019/01/08	0	0.00	1	19.00	19.00	-1	713	-0.14%
2019/01/03	0	0.00	1	19.25	19.15	-1	694	-0.14%
2018/12/28	0	0.00	1	18.65	18.95	-1	645	-0.15%
2018/12/25	0	0.00	1	19.10	19.20	-1	608	-0.16%
2018/12/22	0	0.00	1	19.20	19.95	-1	548	-0.18%
2018/12/20	1	17.55	1	17.30	16.90	0	482	0.00%
2018/12/18	1	17.50	0	0.00	17.60	1	481	0.21%
2018/12/13	0	0.00	1	17.70	18.05	-1	454	-0.22%
2018/12/11	0	0.00	8	17.90	17.50	-8	401	-1.99%
2018/12/10	0	0.00	1	16.85	17.50	-1	360	-0.28%
2018/11/30	8	14.50	0	0.00	14.35	8	298	2.68%
2018/11/15	0	0.00	1	14.05	14.00	-1	326	-0.31%
2018/11/14	0	0.00	1	14.05	14.05	-1	332	-0.30%
2018/11/12	2	14.10	0	0.00	14.10	2	354	0.56%
2018/11/06	0	0.00	1	14.40	14.20	-1	375	-0.27%
2018/10/12	1	13.55	0	0.00	14.25	1	391	0.26%
2018/10/03	0	0.00	1	17.85	17.65	-1	371	-0.27%
2018/09/07	1	17.70	0	0.00	17.00	1	327	0.31%
2018/09/04	0	0.00	1	17.60	17.05	-1	322	-0.31%
2018/08/21	1	14.55	0	0.00	15.30	1	312	0.32%
2018/08/17	2	16.28	0	0.00	16.00	2	294	0.68%
2018/08/16	1	16.50	0	0.00	16.45	1	287	0.35%
2018/07/10	1	19.65	1	19.65	19.70	0	275	0.00%
2018/07/09	3	19.67	0	0.00	19.70	3	278	1.08%
2018/06/29	0	0.00	1	20.65	20.35	-1	306	-0.33%
2018/06/28	1	20.20	0	0.00	20.70	1	309	0.32%
2018/06/22	0	0.00	2	20.70	20.90	-2	315	-0.63%
2018/05/30	1	21.00	0	0.00	21.05	1	590	0.17%
2018/05/21	0	0.00	1	21.75	21.65	-1	704	-0.14%
2018/05/14	1	22.85	0	0.00	22.50	1	730	0.14%
2018/04/30	0	0.00	4	21.40	23.35	-4	729	-0.55%
2018/04/18	1	22.20	0	0.00	21.80	1	739	0.14%
2018/04/17	1	21.95	0	0.00	22.15	1	743	0.13%
2018/04/09	1	23.70	0	0.00	23.70	1	783	0.13%
2018/03/23	1	25.10	1	24.50	24.65	0	765	0.00%
2018/03/22	0	0.00	1	25.35	25.20	-1	760	-0.13%
2018/03/21	1	25.90	0	0.00	25.75	1	755	0.13%
2018/03/15	3	26.35	0	0.00	26.20	3	749	0.40%
2018/03/14	0	0.00	1	26.80	26.50	-1	745	-0.13%
2018/03/13	2	27.08	1	26.80	26.95	1	737	0.14%
2018/03/09	0	0.00	1	27.80	27.60	-1	718	-0.14%
2018/03/08	0	0.00	1	28.10	27.30	-1	710	-0.14%
2018/03/07	2	28.23	0	0.00	27.70	2	691	0.29%
2018/03/06	1	28.40	2	27.50	28.75	-1	634	-0.16%
2018/03/05	1	26.80	0	0.00	26.80	1	582	0.17%
2018/03/01	5	23.50	1	24.50	25.85	4	474	0.84%
2018/02/27	1	23.65	0	0.00	23.50	1	457	0.22%
2018/02/08	1	21.10	0	0.00	21.00	1	481	0.21%
2018/02/07	0	0.00	3	21.80	21.75	-3	489	-0.61%
2018/02/06	3	22.38	0	0.00	21.30	3	501	0.60%
2018/02/05	0	0.00	2	23.65	23.60	-2	496	-0.40%
2018/02/02	1	24.35	0	0.00	24.25	1	502	0.20%
2018/02/01	1	24.60	0	0.00	24.35	1	512	0.20%
2018/01/29	3	24.42	0	0.00	24.40	3	527	0.57%
2018/01/26	0	24.65	0	0.00	24.70	0	534	0.00%
2018/01/09	0	0.00	1	26.35	26.35	-1	733	-0.14%
2018/01/04	1	26.10	0	0.00	26.20	1	745	0.13%