金麗-KY (8429)-新光-高雄券商分點個股進出

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
10.20
漲跌
▼0.10
漲幅
-0.97%
成交量
243張
產業
上市貿易百貨類股▼0.88%
123人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	14	10.15	10.20	-14	280	-4.99%
2024/04/29	0	0.00	10	10.30	10.30	-10	278	-3.59%
2024/04/26	2	10.10	2	10.30	10.10	0	258	0.00%
2024/04/25	1	10.15	10	10.15	10.10	-9	246	-3.65%
2024/04/24	10	10.25	0	10.00	10.20	10	242	4.13%
2024/04/23	0	9.89	0.1	9.92	9.92	-0.1	238	-0.04%
2024/04/22	0	9.71	0	0.00	9.78	0	237	0.00%
2024/04/19	0	9.71	0	0.00	9.70	0	238	0.00%
2024/04/18	0	9.87	0	0.00	9.80	0	233	0.00%
2024/04/16	0.4	9.86	0	0.00	9.69	0.4	236	0.16%
2024/04/15	0.1	9.90	5	9.91	9.90	-4.9	235	-2.08%
2024/04/12	3.1	9.91	0	0.00	9.93	3.1	242	1.28%
2024/04/11	0	9.94	0	0.00	9.94	0	244	0.00%
2024/04/10	0	9.93	0	9.89	9.95	0	249	0.00%
2024/04/09	0	9.64	0	0.00	9.85	0	249	0.00%
2024/04/08	0	9.65	0	0.00	9.59	0	251	0.00%
2024/04/02	0	9.81	0	0.00	9.69	0	255	0.00%
2024/04/01	0.1	9.72	0	0.00	9.67	0.1	255	0.04%
2024/03/27	0	9.67	0	0.00	9.69	0	261	0.00%
2024/03/25	0.2	9.68	0	0.00	9.63	0.2	272	0.06%
2024/03/22	0.1	9.65	0	0.00	9.62	0.1	274	0.02%
2024/03/21	0.1	9.63	0	0.00	9.68	0.1	275	0.02%
2024/03/20	0.2	9.70	0	0.00	9.54	0.2	273	0.06%
2024/03/19	7.1	9.66	0	0.00	9.76	7.1	271	2.62%
2024/03/18	3.2	9.73	0	0.00	9.74	3.2	270	1.17%
2024/03/14	0.1	9.97	0	0.00	10.10	0.1	291	0.04%
2024/03/13	0.4	9.96	0	0.00	9.80	0.4	291	0.14%
2024/03/12	7.1	9.99	0	0.00	9.99	7.1	284	2.50%
2024/03/11	10.3	10.05	0	0.00	10.00	10.3	283	3.62%
2024/03/08	2	10.05	0	0.00	10.00	2	304	0.66%
2024/03/07	4.1	10.20	0	0.00	10.10	4.1	307	1.32%
2024/03/06	1.5	10.34	0	0.00	10.30	1.5	301	0.51%
2024/03/05	0.1	10.45	0	0.00	10.35	0.1	302	0.04%
2024/03/04	6.6	10.33	4.1	10.45	10.45	2.5	322	0.77%
2024/03/01	0.3	10.40	0	0.00	10.35	0.3	336	0.07%
2024/02/29	25	10.46	5	10.45	10.40	20	346	5.78%
2024/02/27	0	10.50	0	0.00	10.50	0	349	0.00%
2024/02/26	2	10.55	0	0.00	10.55	2	352	0.57%
2024/02/23	34	10.72	0	0.00	10.65	34	347	9.77%
2024/02/21	0.1	10.80	0	0.00	10.75	0.1	345	0.03%
2024/02/20	0	10.75	0	0.00	10.70	0	344	0.00%
2024/02/19	3.1	10.61	0.1	10.70	10.65	3	343	0.87%
2024/02/16	0	10.85	0.4	10.80	10.65	-0.4	339	-0.12%
2024/01/26	0.1	10.80	0.2	10.80	10.75	-0.1	331	-0.02%
2024/01/23	0	10.80	0	0.00	10.75	0	338	0.00%
2024/01/17	0	0.00	6	10.55	10.55	-6	343	-1.75%
2024/01/16	0	10.95	0	0.00	10.85	0	336	0.00%
2024/01/12	0	11.00	0	0.00	10.95	0	346	0.00%
2024/01/09	0	11.10	0	0.00	10.90	0	392	0.00%
2024/01/08	0	0.00	1	11.10	11.05	-1	446	-0.22%
2023/12/25	0.1	10.95	0	0.00	10.85	0.1	421	0.03%
2023/12/22	1	10.95	0	0.00	10.95	1	418	0.24%
2023/12/19	0.4	10.85	0	0.00	10.80	0.4	406	0.09%
2023/12/18	0.1	10.90	0	0.00	10.90	0.1	413	0.03%
2023/12/15	0.1	10.80	0	0.00	10.85	0.1	413	0.03%
2023/12/14	0	0.00	0.4	10.77	10.80	-0.4	412	-0.11%
2023/12/13	1	10.70	0.6	10.75	10.75	0.5	408	0.11%
2023/12/12	0.5	10.80	0.6	10.77	10.75	0	405	-0.01%
2023/12/11	0	0.00	0.3	10.97	10.90	-0.3	389	-0.08%
2023/12/08	0	0.00	0.1	11.10	11.10	-0.1	384	-0.02%
2023/12/07	0	0.00	0.1	10.95	11.00	-0.1	381	-0.03%
2023/12/05	0	0.00	0	11.10	11.00	0	375	-0.01%
2023/12/04	1	11.10	0.1	11.10	11.20	0.9	353	0.25%
2023/11/30	1	11.05	0	0.00	11.05	1	343	0.29%
2023/11/29	4.2	11.07	1	11.20	11.20	3.2	340	0.94%
2023/11/28	4	10.89	7	11.10	11.30	-3	321	-0.93%
2023/11/27	0.2	10.85	0	0.00	11.15	0.2	301	0.07%
2023/11/23	1	10.80	0	0.00	10.85	1	281	0.36%
2023/11/22	0.2	10.65	0	10.65	10.75	0.1	276	0.05%
2023/11/21	0	10.65	0	0.00	10.60	0	275	0.00%
2023/11/20	0	10.72	0	0.00	10.60	0	272	0.00%
2023/11/17	0	0.00	0	10.80	10.65	0	270	0.00%
2023/11/16	0	0.00	0.4	10.65	10.55	-0.4	270	-0.16%
2023/11/14	0	10.60	0.1	10.60	10.55	0	267	-0.02%
2023/11/13	0	0.00	0	10.75	10.65	0	267	-0.01%
2023/11/10	0	10.55	0	0.00	10.50	0	262	0.00%
2023/11/07	0	0.00	0.1	10.70	10.65	-0.1	265	-0.05%
2023/11/06	0.3	10.65	0	0.00	10.65	0.3	267	0.11%
2023/11/02	2	10.50	0	0.00	10.60	2	273	0.73%
2023/11/01	0	10.35	0	0.00	10.40	0	274	0.00%
2023/10/31	0.1	10.80	0	0.00	10.45	0.1	276	0.02%
2023/10/20	0	11.00	0	0.00	11.15	0	264	0.00%
2023/10/18	0	11.00	7	10.68	11.20	-7	245	-2.85%
2023/10/17	0.6	10.48	0.4	10.51	10.50	0.2	220	0.09%
2023/10/16	3.5	10.53	9	10.88	10.65	-5.5	212	-2.59%
2023/10/13	0	0.00	1	10.05	9.99	-1	157	-0.63%
2023/10/11	0	10.05	0	0.00	10.00	0	162	0.03%
2023/10/06	0	0.00	5	9.98	10.00	-5	165	-3.03%
2023/10/05	0	10.00	0	0.00	10.05	0	172	0.02%
2023/10/04	0.1	10.05	0	0.00	10.00	0.1	176	0.06%
2023/10/03	0.2	10.08	1	10.05	10.00	-0.9	185	-0.46%
2023/10/02	3	10.00	1	10.05	10.05	2	190	1.05%
2023/09/25	0.1	10.10	0	0.00	10.05	0.1	228	0.03%
2023/09/22	0	0.00	8	10.20	10.15	-8	231	-3.45%
2023/09/20	0	10.05	0	0.00	9.97	0	224	0.01%
2023/09/14	0	10.15	0	0.00	10.15	0	229	0.01%
2023/09/13	0	10.10	0	0.00	10.15	0	228	0.01%
2023/09/12	0	10.20	2	10.15	10.10	-2	230	-0.86%
2023/09/11	10	10.00	11	10.05	10.05	-1	234	-0.43%
2023/09/08	0	10.08	0	0.00	10.10	0	236	0.02%
2023/09/07	10	10.00	0	0.00	10.10	10	239	4.17%
2023/09/06	0	10.20	0	0.00	10.10	0	239	0.01%
2023/09/04	2.3	10.16	1	10.15	10.15	1.3	244	0.52%
2023/09/01	0	10.15	10	10.15	10.15	-10	249	-4.01%
2023/08/31	1.4	10.07	0	0.00	10.15	1.4	249	0.58%
2023/08/29	1	9.90	0	0.00	9.91	1	255	0.40%
2023/08/24	0	9.97	0	0.00	9.92	0	258	0.00%
2023/08/23	0.1	9.95	0	0.00	9.97	0.1	259	0.04%
2023/08/21	10	9.86	0	0.00	9.84	10	264	3.78%
2023/08/17	0.1	9.84	0	0.00	9.88	0.1	272	0.04%
2023/08/14	0	10.00	0	0.00	10.05	0	300	0.01%
2023/08/10	0	10.09	0	0.00	9.99	0	303	0.01%
2023/08/09	0	10.25	0	0.00	10.05	0	310	0.00%
2023/08/08	1	10.20	0	0.00	10.15	1	307	0.32%
2023/08/07	6	10.15	0	0.00	10.20	6	307	1.95%
2023/08/04	0.1	10.35	0	0.00	10.25	0.1	304	0.03%
2023/08/02	0	10.50	0	0.00	10.40	0	304	0.00%
2023/07/31	0.1	10.45	0	0.00	10.40	0.1	306	0.03%
2023/07/27	0.1	10.50	0	0.00	10.45	0.1	302	0.02%
2023/07/26	1.1	10.45	0	0.00	10.45	1.1	303	0.36%
2023/07/24	0.3	10.38	10.7	10.39	10.35	-10.4	301	-3.47%
2023/07/21	0	10.69	5	10.55	10.60	-5	295	-1.68%
2023/07/20	0.1	10.60	0	0.00	10.60	0.1	298	0.03%
2023/07/19	0.3	10.65	0	0.00	10.55	0.3	295	0.10%
2023/07/18	1	10.60	0	0.00	10.70	1	295	0.34%
2023/07/14	0	10.85	0	0.00	10.80	0	290	0.00%
2023/07/13	5.1	10.75	4	10.70	10.75	1.1	290	0.36%
2023/07/12	1	10.75	0	0.00	10.70	1	289	0.35%
2023/07/11	0	0.00	12	11.18	11.10	-12	280	-4.27%
2023/07/10	0	11.25	0	0.00	11.30	0	278	0.00%
2023/07/07	7	11.14	7	10.95	11.20	0	272	0.00%
2023/07/06	8.1	11.40	0	0.00	11.20	8.1	268	3.03%
2023/07/05	0	0.00	10	11.10	11.20	-10	251	-3.97%
2023/07/04	9	11.20	0	0.00	11.05	9	245	3.67%
2023/07/03	16	11.03	25	10.95	11.05	-9	242	-3.71%
2023/06/30	0	0.00	3.1	10.93	10.90	-3.1	235	-1.32%
2023/06/21	0.3	10.85	0	0.00	10.85	0.3	227	0.13%
2023/06/20	0	0.00	5	10.80	10.75	-5	224	-2.23%
2023/06/15	0.3	10.75	0	0.00	10.60	0.3	226	0.13%
2023/06/14	0.1	10.82	0	10.90	10.75	0.1	221	0.05%
2023/06/13	0.2	10.88	0	0.00	10.85	0.2	222	0.09%
2023/06/12	0.1	11.00	0	0.00	10.85	0.1	221	0.05%
2023/06/09	0.5	11.15	0	0.00	11.00	0.5	222	0.23%
2023/06/08	0	11.05	4	11.03	10.95	-4	223	-1.77%
2023/06/07	0	0.00	5	11.10	11.05	-5	226	-2.21%
2023/06/05	1	10.95	0	0.00	10.90	1	228	0.44%
2023/06/02	0.1	10.80	0	0.00	10.85	0.1	225	0.04%
2023/06/01	0	10.90	0	0.00	10.80	0	228	0.02%
2023/05/30	0	10.90	0	0.00	10.85	0	230	0.00%
2023/05/29	0	10.95	0	0.00	10.85	0	231	0.01%
2023/05/26	21	11.00	0	0.00	10.90	21	231	9.06%
2023/05/25	0	0.00	20	11.10	11.05	-20	232	-8.61%
2023/05/24	0	11.10	0	0.00	11.15	0	231	0.01%
2023/05/23	0	0.00	58	11.17	11.15	-58	232	-24.99%
2023/05/22	10	11.11	7	11.10	11.10	3	232	1.29%
2023/05/19	3	11.00	16	11.00	10.90	-13	219	-5.93%
2023/05/18	3	10.92	14	10.94	10.90	-11	218	-5.04%
2023/05/17	4	10.70	0	0.00	10.65	4	209	1.91%
2023/05/16	1	10.85	0	0.00	10.65	1	207	0.48%
2023/05/15	0	0.00	50	10.66	10.60	-50	207	-24.15%
2023/05/12	0	10.35	0	0.00	10.30	0	205	0.01%
2023/05/11	0	0.00	119	10.26	10.25	-119	207	-57.34%	大賣/鉅額交易
2023/05/10	0	0.00	7	10.60	10.60	-7	209	-3.34%
2023/04/26	0	0.00	1	10.25	10.25	-1	344	-0.29%
2023/04/25	0.3	10.35	0	0.00	10.25	0.3	349	0.08%
2023/04/21	10.2	10.40	0	0.00	10.35	10.2	355	2.87%
2023/04/20	0.2	10.60	0	10.70	10.45	0.2	366	0.05%
2023/04/19	5	10.63	0	0.00	10.55	5	369	1.35%
2023/04/17	0	0.00	13	10.55	10.55	-13	374	-3.48%
2023/04/14	3.1	10.45	0	0.00	10.45	3.1	375	0.81%
2023/04/13	13.1	10.49	5	10.55	10.45	8.1	384	2.11%
2023/04/12	10.1	10.50	0	0.00	10.50	10.1	387	2.61%
2023/04/11	10	10.60	1	10.55	10.55	9	391	2.30%
2023/04/10	1	10.65	0	0.00	10.55	1	401	0.25%
2023/04/07	0	10.65	0.2	10.65	10.55	-0.2	438	-0.04%
2023/04/06	0	10.60	0	0.00	10.60	0	454	0.00%
2023/03/31	0	10.45	0	0.00	10.45	0	483	0.00%
2023/03/30	0	10.45	0	0.00	10.30	0	489	0.00%
2023/03/29	0.3	10.31	4	10.20	10.20	-3.8	503	-0.74%
2023/03/28	0.1	10.40	0	0.00	10.25	0.1	522	0.01%
2023/03/24	0.1	10.35	0	0.00	10.40	0.1	553	0.02%
2023/03/22	0	0.00	6	10.45	10.40	-6	611	-0.98%
2023/03/21	0.2	10.32	0	0.00	10.30	0.2	660	0.03%
2023/03/20	0.3	10.19	0	0.00	10.15	0.3	734	0.04%
2023/03/17	0.1	10.20	0	0.00	10.15	0.1	786	0.02%
2023/03/16	7.3	10.00	0	0.00	10.05	7.3	822	0.88%
2023/03/15	0.1	10.40	0	0.00	10.15	0.1	887	0.01%
2023/03/14	4.1	10.30	25	10.29	10.30	-20.9	887	-2.36%
2023/03/13	0.1	10.50	0	0.00	10.50	0.1	887	0.01%
2023/03/09	0.2	11.05	0	0.00	10.85	0.2	879	0.02%
2023/03/08	1.4	11.11	0	0.00	11.05	1.4	875	0.15%
2023/03/07	0.1	11.15	0	0.00	11.10	0.1	872	0.01%
2023/03/06	0.1	11.15	0	0.00	11.10	0.1	872	0.01%
2023/03/03	0.1	11.10	0	0.00	11.00	0.1	868	0.01%
2023/03/02	0.1	11.05	0	0.00	11.10	0.1	866	0.01%
2023/03/01	1.1	10.86	0	0.00	10.90	1.1	863	0.13%
2023/02/24	0	11.00	20	10.83	10.90	-20	863	-2.32%
2023/02/21	0.1	10.95	0	0.00	10.85	0.1	864	0.01%
2023/02/20	0.2	10.90	10	11.00	11.00	-9.8	861	-1.14%
2023/02/17	0.4	10.88	10	10.80	10.75	-9.6	856	-1.13%
2023/02/16	0.2	10.83	3	10.85	10.80	-2.9	863	-0.33%
2023/02/14	0	0.00	4	10.74	10.65	-4	863	-0.46%
2023/02/13	6.1	10.45	0	0.00	10.60	6.1	865	0.70%
2023/02/10	8.2	10.95	0	0.00	10.75	8.2	862	0.95%
2023/02/09	0.2	11.05	1	11.00	11.00	-0.9	858	-0.10%
2023/02/08	0	11.15	0	0.00	11.00	0	855	0.00%
2023/02/07	11.1	11.15	0	0.00	11.20	11.1	852	1.30%
2023/02/06	10.1	11.15	0	0.00	11.10	10.1	856	1.18%
2023/02/03	41	11.33	0.1	11.15	11.15	41	852	4.81%
2023/02/02	5.1	11.50	7	11.50	11.45	-1.9	842	-0.23%
2023/02/01	94	11.52	10	11.60	11.45	84	838	10.01%
2023/01/31	12	11.68	145	11.59	11.70	-133	811	-16.39%	大賣/鉅額交易
2023/01/30	0	0.00	5	11.20	10.95	-5	747	-0.67%
2023/01/17	0	0.00	22	10.55	10.60	-22	734	-2.99%
2023/01/16	1	10.55	5	10.50	10.50	-4	735	-0.54%
2023/01/13	10	10.70	0	0.00	10.45	10	736	1.36%
2023/01/12	30	10.68	0	0.00	10.55	30	733	4.09%
2023/01/11	0	0.00	1	10.80	10.70	-1	728	-0.14%
2023/01/10	7	10.96	6	11.07	10.95	1	723	0.14%
2023/01/09	5	10.65	1	10.70	10.60	4	709	0.56%
2023/01/05	3	11.05	3	10.85	10.80	0	702	0.00%
2023/01/04	4	10.70	5.1	10.85	10.85	-1.1	698	-0.16%
2023/01/03	32	10.79	0	0.00	10.70	32	694	4.60%
2022/12/30	0	0.00	0.2	11.10	11.00	-0.2	685	-0.02%
2022/12/28	64	11.31	2	11.50	11.15	62	673	9.20%
2022/12/27	12	11.47	10	11.37	11.35	2	662	0.30%
2022/12/26	16	11.14	3	11.10	11.10	13	622	2.09%
2022/12/23	2	11.23	109	11.33	11.20	-107	604	-17.69%	大賣/鉅額交易
2022/12/21	20	10.80	0	0.00	10.80	20	566	3.53%
2022/12/20	80	11.01	6	11.30	10.80	74	553	13.37%
2022/12/19	7	10.99	36	11.27	11.20	-29	538	-5.38%
2022/12/16	6	10.89	10	11.04	10.95	-4	527	-0.76%
2022/12/15	80.1	11.10	11	11.26	11.00	69.1	520	13.28%
2022/12/14	6	11.27	1	11.40	11.25	5	499	1.00%
2022/12/13	12	11.31	8	11.49	11.20	4	463	0.86%
2022/12/12	7	11.33	151	11.39	11.70	-144	411	-34.97%	大賣/鉅額交易
2022/12/09	1	10.55	1.2	11.00	11.00	-0.2	339	-0.05%
2022/12/08	21	10.31	16	10.26	10.20	5	295	1.69%
2022/12/07	19	10.53	16	10.56	10.45	3	260	1.15%
2022/12/01	0.2	9.61	0	0.00	9.57	0.2	189	0.08%
2022/11/29	0.1	9.39	0	0.00	9.35	0.1	187	0.06%
2022/11/23	2.2	9.38	0	0.00	9.32	2.2	194	1.15%
2022/11/22	0.2	9.40	0	0.00	9.31	0.2	197	0.08%
2022/11/21	0.1	9.37	0	0.00	9.28	0.1	198	0.03%
2022/11/18	0.1	9.46	0	0.00	9.37	0.1	215	0.05%
2022/11/11	0.4	9.77	0	0.00	9.69	0.4	232	0.17%
2022/11/09	0.1	9.94	0	0.00	9.81	0.1	225	0.02%
2022/11/08	0.2	9.85	2	9.82	9.77	-1.8	222	-0.83%
2022/11/04	0.1	9.70	2	9.70	9.72	-1.9	216	-0.88%
2022/11/02	0	0.00	1	9.76	9.80	-1	213	-0.47%
2022/11/01	0	0.00	1	9.81	9.77	-1	206	-0.48%
2022/10/31	0.1	9.64	0	0.00	9.68	0.1	207	0.02%
2022/10/26	0	9.52	0	0.00	9.60	0	200	0.01%
2022/10/20	0.1	9.40	0	0.00	9.34	0.1	188	0.05%
2022/10/18	0	9.55	2	9.63	9.58	-2	188	-1.06%
2022/10/14	0.1	9.45	0	0.00	9.56	0.1	188	0.03%
2022/10/13	0	0.00	1	9.15	9.39	-1	190	-0.53%
2022/10/06	5	9.89	0	0.00	9.89	5	189	2.63%
2022/10/04	0	0.00	5	9.66	9.73	-5	194	-2.57%
2022/10/03	5	9.53	0	0.00	9.55	5	194	2.57%
2022/09/27	0	0.00	5	9.76	9.87	-5	200	-2.50%
2022/09/23	0.1	10.51	0	0.00	10.30	0.1	199	0.03%
2022/09/22	0	0.00	8	10.50	10.45	-8	196	-4.08%
2022/09/16	0.1	10.30	0	0.00	10.25	0.1	190	0.03%
2022/09/15	10	10.45	10	10.60	10.30	0	188	0.01%
2022/09/14	0.1	10.15	0	0.00	10.00	0.1	180	0.05%
2022/09/05	0	0.00	1	10.05	9.98	-1	193	-0.52%
2022/09/02	0.1	10.15	1	10.20	10.10	-0.9	195	-0.46%
2022/09/01	0	0.00	1	10.30	10.10	-1	196	-0.51%
2022/08/31	5	10.40	3	10.30	10.20	2	196	1.02%
2022/08/26	0	0.00	3	10.20	10.20	-3	203	-1.48%
2022/08/25	9.1	10.27	36	10.20	10.30	-26.9	201	-13.34%
2022/08/24	0.1	9.67	0.2	10.45	10.45	-0.1	184	-0.03%
2022/08/22	0	9.52	0	0.00	9.53	0	157	0.02%
2022/08/19	35.1	9.50	0	0.00	9.53	35.1	163	21.50%
2022/08/18	0.1	9.57	0	0.00	9.47	0.1	164	0.03%
2022/08/15	0	9.64	0	0.00	9.58	0	167	0.00%
2022/08/05	0	9.37	0	0.00	9.33	0	220	0.00%
2022/08/01	0	0.00	3	9.47	9.52	-3	224	-1.33%
2022/07/29	0	0.00	4	9.55	9.53	-4	225	-1.77%
2022/07/21	7	9.55	0	0.00	9.57	7	230	3.04%
2022/07/19	0	0.00	4	9.55	9.54	-4	235	-1.70%
2022/07/18	0	0.00	0	9.55	9.43	0	236	0.00%
2022/07/15	0.1	9.56	0.2	9.45	9.37	0	236	-0.01%
2022/07/14	3	9.44	0	0.00	9.46	3	240	1.25%
2022/07/12	0.3	9.20	0.1	9.34	9.14	0.2	242	0.09%
2022/07/08	0	9.59	0	0.00	9.53	0	240	0.01%
2022/07/07	0.1	9.60	0	0.00	9.59	0.1	238	0.02%
2022/07/05	0.1	9.80	5	9.76	9.77	-4.9	239	-2.06%
2022/07/04	0	9.66	1	9.58	9.49	-1	241	-0.41%
2022/07/01	0.1	9.85	14	9.85	9.70	-13.9	240	-5.78%
2022/06/30	0.2	9.96	0	0.00	9.88	0.2	237	0.07%
2022/06/23	0.1	10.08	0.2	10.00	9.96	-0.1	241	-0.02%
2022/06/22	0	10.05	0	0.00	9.96	0	239	0.01%
2022/06/20	14.2	10.04	1	10.05	9.96	13.2	238	5.54%
2022/06/15	10	10.75	0	0.00	10.70	10	231	4.32%
2022/06/14	76.1	10.76	0	0.00	10.60	76.1	232	32.74%
2022/06/13	15	10.75	0	0.00	10.80	15	232	6.46%
2022/06/10	4	10.90	0	0.00	10.95	4	232	1.72%
2022/06/09	0.2	11.02	9	11.05	10.90	-8.8	231	-3.80%
2022/06/08	2	11.03	0	0.00	10.95	2	231	0.86%
2022/06/07	14	11.19	29	11.24	11.10	-15	229	-6.53%
2022/06/06	0	10.85	11	10.70	11.00	-11	224	-4.87%
2022/06/02	0	0.00	12	10.50	10.70	-12	225	-5.31%
2022/06/01	0	0.00	4	10.50	10.50	-4	241	-1.66%
2022/05/31	0.1	10.55	17	10.50	10.45	-17	245	-6.90%
2022/05/26	1	10.45	1	10.45	10.25	0	243	0.00%
2022/05/25	1	10.30	0	0.00	10.30	1	242	0.41%
2022/05/23	1.1	10.55	0	0.00	10.50	1.1	246	0.43%
2022/05/18	0	0.00	3	10.55	10.65	-3	237	-1.26%
2022/05/17	0	0.00	26	10.34	10.45	-26	226	-11.48%
2022/05/16	15	9.98	0	0.00	10.00	15	218	6.86%
2022/05/13	19	9.96	5	10.20	9.94	14	219	6.39%
2022/05/12	13.2	10.00	0.3	10.00	9.95	13	217	5.96%
2022/05/11	0.2	10.23	0	0.00	10.15	0.2	217	0.07%
2022/05/10	0.1	10.30	0	0.00	10.30	0.1	220	0.05%
2022/05/09	10	10.35	0.1	10.35	10.35	9.9	224	4.43%
2022/05/06	0.1	10.51	0	0.00	10.45	0.1	223	0.05%
2022/05/04	1.1	10.61	0	0.00	10.55	1.1	231	0.45%
2022/05/03	3.2	10.42	3	10.60	10.55	0.2	238	0.09%
2022/04/28	0	10.55	0	0.00	10.55	0	247	0.00%
2022/04/27	0.1	10.57	0	0.00	10.45	0.1	248	0.03%
2022/04/25	0.1	10.87	0	0.00	10.60	0.1	247	0.06%
2022/04/22	0.1	11.24	1	11.15	11.10	-1	244	-0.39%
2022/04/20	1	11.40	0	0.00	11.25	1	264	0.38%
2022/04/19	0.1	11.05	0.4	11.10	11.20	-0.3	264	-0.10%
2022/04/18	0.3	10.95	5	10.90	10.90	-4.8	268	-1.78%
2022/04/15	2	11.05	12	11.00	11.00	-10	284	-3.52%
2022/04/14	1	11.15	9.7	11.11	11.05	-8.7	297	-2.93%
2022/04/13	0	0.00	3	11.00	11.05	-3	304	-0.98%
2022/04/12	0.1	11.13	9.2	11.06	11.00	-9	313	-2.88%
2022/04/11	1	11.10	14.4	11.06	11.00	-13.4	320	-4.17%
2022/04/08	0.1	11.25	10.5	11.22	11.45	-10.4	320	-3.24%
2022/04/07	0	10.95	8	10.90	11.00	-8	321	-2.49%
2022/04/06	0	0.00	7	11.13	11.10	-7	322	-2.17%
2022/04/01	0.1	11.36	7	11.25	11.20	-6.9	328	-2.11%
2022/03/31	10.1	11.45	15	11.30	11.25	-5	331	-1.49%
2022/03/30	1	11.50	0.3	11.60	11.45	0.7	335	0.20%
2022/03/29	3.3	11.50	14	11.54	11.55	-10.8	366	-2.93%
2022/03/28	0	11.05	1	10.95	11.25	-1	366	-0.27%
2022/03/23	0	0.00	1	11.15	11.25	-1	381	-0.26%
2022/03/22	1.1	11.11	0	0.00	11.15	1.1	388	0.28%
2022/03/21	0	0.00	4	10.85	10.90	-4	390	-1.02%
2022/03/18	0	10.80	5	10.75	10.80	-5	395	-1.26%
2022/03/17	0	10.70	7	10.70	10.75	-7	401	-1.74%
2022/03/16	20.2	10.45	13	10.45	10.40	7.2	407	1.76%
2022/03/15	0.1	10.52	1	10.45	10.40	-0.9	420	-0.22%
2022/03/14	5.1	10.80	0	0.00	10.60	5.1	430	1.17%
2022/03/09	6.2	10.55	6	10.70	10.75	0.2	454	0.04%
2022/03/08	2.2	10.68	0	0.00	10.65	2.2	460	0.49%
2022/03/07	3.4	10.92	0	0.00	10.85	3.4	457	0.75%
2022/03/04	27.1	11.36	19	11.30	11.25	8.1	456	1.76%
2022/03/03	0.1	11.75	11	11.55	11.55	-10.9	481	-2.27%
2022/03/02	5	11.55	0	0.00	11.55	5	492	1.01%
2022/03/01	3	11.55	4	11.66	11.60	-1	498	-0.20%
2022/02/25	9	11.47	3	11.45	11.45	6	501	1.20%
2022/02/24	63.1	11.67	0	0.00	11.45	63.1	508	12.43%
2022/02/23	7	11.77	3	11.85	11.85	4	516	0.77%
2022/02/22	73	11.80	0	0.00	11.80	73	534	13.65%
2022/02/21	0	12.20	10	12.15	12.05	-10	542	-1.84%
2022/02/18	0	0.00	10	12.10	12.05	-10	561	-1.78%
2022/02/17	1	12.00	80	12.03	12.05	-79	598	-13.22%
2022/02/15	10	11.65	0	0.00	11.65	10	656	1.53%
2022/02/14	30.1	11.67	0	0.00	11.60	30.1	696	4.32%
2022/02/11	10	11.95	0	0.00	11.85	10	725	1.38%
2022/02/10	10	11.90	0	0.00	12.00	10	775	1.29%
2022/01/26	1	11.06	0	0.00	11.20	1	864	0.12%
2022/01/25	2.3	11.17	59	11.00	11.10	-56.7	899	-6.30%
2022/01/24	0.1	11.49	3	11.35	11.30	-2.9	937	-0.31%
2022/01/21	13.2	11.85	1	11.70	11.65	12.2	964	1.27%
2022/01/20	10.1	11.90	0	0.00	11.85	10.1	1,004	1.01%
2022/01/19	3	11.95	0	0.00	11.85	3	1,139	0.26%
2022/01/18	3	12.05	1	12.15	11.90	2	1,164	0.18%
2022/01/14	1.1	12.01	0	0.00	12.05	1.1	1,213	0.09%
2022/01/13	0	0.00	0.7	12.36	12.40	-0.7	1,238	-0.06%
2022/01/12	0.1	12.42	1	12.35	12.40	-0.9	1,235	-0.07%
2022/01/11	0	12.40	0	0.00	12.40	0	1,238	0.00%
2022/01/10	1.3	12.20	7.2	12.39	12.45	-5.9	1,242	-0.47%
2022/01/07	4	12.13	5	12.19	12.25	-1	1,240	-0.08%
2022/01/06	1.1	12.52	3	12.55	12.50	-1.9	1,360	-0.14%
2022/01/05	0	0.00	0.1	13.00	12.70	-0.1	1,442	-0.01%
2022/01/04	10.5	12.65	0	0.00	12.65	10.5	1,445	0.73%
2022/01/03	0.2	12.80	2	12.70	12.70	-1.8	1,446	-0.12%
2021/12/30	2.1	12.86	0	0.00	12.80	2.1	1,450	0.15%
2021/12/24	0	12.95	4	12.90	12.90	-4	1,642	-0.24%
2021/12/23	4	13.00	10	13.00	13.00	-6	1,660	-0.36%
2021/12/21	0	0.00	10.2	12.85	12.85	-10.2	1,642	-0.62%
2021/12/15	0	0.00	6	13.05	13.05	-6	1,714	-0.35%
2021/12/14	0	13.00	10	12.90	12.90	-10	1,724	-0.58%
2021/12/13	0	0.00	4	13.20	13.25	-4	1,732	-0.23%
2021/12/10	21	13.19	20	13.40	13.05	1	1,789	0.06%
2021/12/09	2	13.35	2	13.30	13.35	0	1,868	0.00%
2021/12/08	2.5	12.88	0	0.00	13.00	2.5	1,910	0.13%
2021/12/07	2	12.95	0	0.00	12.80	2	1,933	0.10%
2021/12/06	0	0.00	2	12.70	12.70	-2	1,927	-0.10%
2021/12/03	0	12.60	0	0.00	12.60	0	1,923	0.00%
2021/12/02	0	12.60	1	12.45	12.45	-1	1,924	-0.05%
2021/12/01	0	12.70	0	0.00	12.70	0	1,928	0.00%
2021/11/30	0.1	12.75	0	0.00	12.55	0.1	1,937	0.00%
2021/11/29	1.2	12.79	5	12.54	12.50	-3.8	1,937	-0.20%
2021/11/26	16.1	12.86	20	12.94	12.95	-3.9	1,910	-0.20%
2021/11/24	0.1	13.20	0	13.25	13.20	0.1	1,907	0.00%
2021/11/23	1.2	13.21	0	0.00	13.10	1.2	1,908	0.06%
2021/11/22	0.2	13.30	0	0.00	13.20	0.2	1,907	0.01%
2021/11/19	31	13.23	34	13.26	13.10	-3	1,902	-0.16%
2021/11/18	30.2	13.53	0	0.00	13.40	30.2	1,916	1.58%
2021/11/17	58	13.56	0	0.00	13.80	58	1,925	3.01%
2021/11/16	107.4	13.76	24	13.71	13.45	83.4	1,910	4.36%	大買/
2021/11/15	97.1	14.19	0	0.00	13.85	97.1	1,882	5.16%
2021/11/12	70.1	14.14	104	14.59	14.65	-33.9	1,860	-1.82%	大賣/
2021/11/11	92	14.26	8	14.80	14.30	84	1,834	4.58%
2021/11/10	33	14.90	5	14.95	14.60	28	1,809	1.55%
2021/11/09	11	14.61	1	14.55	15.05	10	1,789	0.56%
2021/11/08	1	14.60	25	14.37	15.00	-24	1,745	-1.38%
2021/11/05	20.2	13.65	2	13.90	13.80	18.2	1,694	1.07%
2021/11/04	2.2	13.92	0	0.00	13.90	2.2	1,711	0.13%
2021/11/03	4	13.63	24	13.90	13.85	-20	1,721	-1.16%
2021/11/02	31	13.82	15	14.20	13.55	16	1,721	0.93%
2021/11/01	0	0.00	31	14.48	14.55	-31	1,689	-1.83%
2021/10/29	7	14.39	5	14.45	14.45	2	1,652	0.12%
2021/10/28	7	14.19	0	0.00	14.00	7	1,626	0.43%
2021/10/27	40	13.73	38	13.58	14.20	2	1,592	0.13%
2021/10/26	5	13.40	1	12.90	13.40	4	1,466	0.27%
2021/10/25	13	13.02	15	13.23	12.95	-2	1,453	-0.14%
2021/10/22	1	12.85	20	13.33	13.10	-19	1,453	-1.31%
2021/10/21	10	12.75	223	12.77	13.10	-213	1,441	-14.77%	大賣/鉅額交易
2021/10/20	0	0.00	10	12.45	12.35	-10	1,479	-0.68%
2021/10/19	1	12.25	0	0.00	12.35	1	1,529	0.07%
2021/10/18	40	12.23	0	0.00	12.20	40	1,549	2.58%
2021/10/15	0	0.00	19	12.43	12.45	-19	1,572	-1.21%
2021/10/14	51	12.81	75	12.82	12.35	-24	1,576	-1.52%
2021/10/13	10	11.70	34	12.36	12.25	-24	1,458	-1.65%
2021/10/12	63	11.95	0	0.00	11.75	63	1,407	4.47%
2021/10/08	33	12.20	30	12.53	12.25	3	1,433	0.21%
2021/10/07	0	0.00	50	12.28	12.25	-50	1,487	-3.36%
2021/10/06	50.1	12.07	0	0.00	12.00	50.1	1,549	3.23%
2021/10/05	20	11.88	1	11.85	12.05	19	1,610	1.18%
2021/10/04	81.1	12.30	0	0.00	11.85	81.1	1,677	4.83%
2021/10/01	127	12.42	0	0.00	12.35	127	1,711	7.42%	大買/鉅額交易
2021/09/30	0	0.00	46	13.19	13.25	-46	1,804	-2.55%
2021/09/29	6	12.85	6	12.70	12.45	0	1,880	0.00%
2021/09/28	4	13.00	10	13.00	13.00	-6	1,920	-0.31%
2021/09/27	0	0.00	164	12.62	12.95	-164	1,935	-8.47%	大賣/鉅額交易
2021/09/23	34	12.05	0	0.00	12.05	34	1,960	1.73%
2021/09/22	130	12.18	0	0.00	12.05	130	1,980	6.56%	大買/鉅額交易
2021/09/17	0	0.00	20	12.95	12.75	-20	1,969	-1.02%
2021/09/16	20	12.50	4	12.55	12.75	16	2,007	0.80%
2021/09/15	4	12.80	30	12.97	12.70	-26	2,057	-1.26%
2021/09/14	5	12.56	64	13.04	12.75	-59	2,283	-2.58%
2021/09/13	42	12.46	10	13.00	12.40	32	2,565	1.25%
2021/09/10	0	0.00	144	12.84	12.95	-144	2,681	-5.37%	大賣/鉅額交易
2021/09/09	30	11.53	30	11.75	11.80	0	2,878	0.00%
2021/09/08	30	11.75	0.2	11.70	11.60	29.8	3,033	0.98%
2021/09/07	0	0.00	1	11.90	11.90	-1	3,061	-0.03%
2021/09/06	63	12.21	1	12.30	12.00	62	3,064	2.02%
2021/09/03	0	0.00	20	12.70	12.55	-20	3,073	-0.65%
2021/09/02	20	12.33	10	12.90	12.30	10	3,104	0.32%
2021/09/01	0	0.00	10	12.80	12.90	-10	3,112	-0.32%
2021/08/31	10	12.55	0	0.00	12.55	10	3,130	0.32%
2021/08/27	10	12.55	21	12.69	12.55	-11	3,264	-0.34%
2021/08/26	0	0.00	22.2	12.53	12.45	-22.2	3,347	-0.66%
2021/08/25	2	12.18	11	12.43	12.30	-9	3,451	-0.26%
2021/08/24	30	12.18	0	0.00	12.10	30	3,488	0.86%
2021/08/23	3	12.42	88	12.42	12.85	-85	3,545	-2.40%
2021/08/20	1	11.75	0	0.00	11.70	1	3,656	0.03%
2021/08/19	40	12.04	5.1	11.90	11.80	34.9	3,804	0.92%
2021/08/18	20	11.88	40	12.38	12.40	-20	3,886	-0.51%
2021/08/17	10	12.05	18	12.24	11.85	-8	3,891	-0.21%
2021/08/16	13	12.07	21	11.92	12.05	-8	3,891	-0.21%
2021/08/13	20	12.90	5	13.25	12.50	15	3,902	0.38%
2021/08/12	1	12.50	1	12.85	13.05	0	3,906	0.00%
2021/08/11	20	12.85	30	12.73	12.55	-10	3,910	-0.25%
2021/08/10	35.1	13.60	7	13.79	12.95	28.1	3,900	0.72%
2021/08/09	41	13.93	0	0.00	13.80	41	3,892	1.05%
2021/08/06	0	0.00	20	14.45	14.40	-20	3,886	-0.51%
2021/08/05	10	14.10	0	0.00	14.00	10	3,887	0.26%
2021/08/04	3	14.30	37	14.32	14.30	-34	3,913	-0.87%
2021/08/03	6	14.17	0	0.00	14.00	6	3,958	0.15%
2021/08/02	18	13.92	19	14.10	14.10	-1	3,983	-0.03%
2021/07/30	40	14.26	0	0.00	13.95	40	3,986	1.00%
2021/07/29	20	14.05	37	14.50	14.40	-17	3,999	-0.43%
2021/07/28	46	14.02	6	13.83	13.80	40	3,998	1.00%
2021/07/27	60	14.51	15	14.83	14.15	45	4,009	1.12%
2021/07/26	35	14.73	6	15.32	14.70	29	4,008	0.72%
2021/07/23	8	14.58	140	14.59	15.00	-132	3,969	-3.33%	大賣/鉅額交易
2021/07/22	21.1	13.69	1	14.25	13.65	20.1	3,956	0.51%
2021/07/21	38	13.94	4	13.39	13.60	34	3,954	0.86%
2021/07/20	21	14.29	0.4	14.10	14.05	20.6	3,953	0.52%
2021/07/19	20	14.20	40	14.27	14.55	-20	3,948	-0.51%
2021/07/16	11	14.97	39	15.17	14.50	-28	3,987	-0.70%
2021/07/15	28	14.67	2	14.68	14.90	26	3,965	0.66%
2021/07/14	25	13.85	26	14.15	14.10	-1	3,933	-0.03%
2021/07/13	35	14.66	14	14.71	14.35	21	3,885	0.54%
2021/07/12	22.1	14.99	10	15.90	15.00	12.1	3,819	0.32%
2021/07/09	12	15.42	32	15.68	15.30	-20	3,755	-0.53%
2021/07/08	19.1	17.02	15	16.92	16.90	4.1	3,665	0.11%
2021/07/07	32	20.20	45	19.90	18.75	-13	3,495	-0.37%
2021/07/06	80	19.39	64	18.82	19.85	16	3,400	0.47%
2021/07/05	19	18.23	5	18.05	18.05	14	3,313	0.42%
2021/07/02	0	0.00	2.3	16.73	16.90	-2.3	3,267	-0.07%
2021/07/01	27	17.25	21	17.11	16.80	6	3,245	0.18%
2021/06/30	8	17.48	5	17.47	17.40	3	3,217	0.09%
2021/06/29	5	17.14	13	17.00	17.00	-8	3,189	-0.25%
2021/06/28	44.1	17.67	0	0.00	17.50	44.1	3,163	1.39%
2021/06/25	5	17.92	0	0.00	17.80	5	3,122	0.16%
2021/06/23	14	17.46	16	17.38	16.70	-2	3,015	-0.07%
2021/06/22	23	17.56	38	16.77	16.20	-15	2,728	-0.55%
2021/06/21	20	17.05	9.3	17.29	17.50	10.7	2,363	0.45%
2021/06/18	14	15.47	12.1	15.69	15.95	1.9	2,207	0.09%
2021/06/17	4	14.35	7	13.52	14.50	-3	1,978	-0.15%
2021/06/16	5	13.20	16	12.16	13.20	-11	1,820	-0.60%
2021/06/15	0.2	11.90	5	12.00	12.00	-4.8	1,788	-0.27%
2021/06/11	0	0.00	0.6	11.86	11.90	-0.6	1,785	-0.03%
2021/06/10	2	11.80	3	11.87	11.85	-1	1,771	-0.06%
2021/06/09	3.1	12.29	5	12.24	12.35	-1.9	1,742	-0.11%
2021/06/08	0	0.00	4	12.68	12.70	-4	1,720	-0.23%
2021/06/07	6.1	12.71	29	12.64	12.55	-22.9	1,702	-1.34%
2021/06/04	2.1	13.93	2	13.65	13.35	0.1	1,644	0.01%
2021/06/03	51	13.80	21	13.81	14.30	30	1,559	1.92%
2021/06/02	29	13.31	23	13.00	13.10	6	1,472	0.41%
2021/06/01	31	12.51	22.1	12.50	12.70	8.9	1,362	0.65%
2021/05/31	32.5	12.85	15.1	12.73	12.35	17.3	1,317	1.32%
2021/05/28	19	12.26	17	12.06	12.60	2	1,230	0.16%
2021/05/27	32	12.00	11	12.21	12.35	21	1,099	1.91%
2021/05/26	1	11.20	2	11.20	11.25	-1	947	-0.11%
2021/05/25	0	0.00	10	10.20	10.25	-10	856	-1.17%
2021/05/21	0	0.00	1	9.92	9.92	-1	837	-0.12%
2021/05/17	0	0.00	4	8.91	8.66	-4	787	-0.51%
2021/05/14	1	9.51	0	0.00	9.38	1	771	0.13%
2021/05/12	0	0.00	2	10.20	9.58	-2	747	-0.27%
2021/05/11	4	10.80	3	11.03	10.40	1	718	0.14%
2021/05/10	13	10.84	2	11.05	11.10	11	668	1.65%
2021/05/06	3	10.20	0.6	9.90	10.20	2.4	632	0.39%
2021/05/03	0	0.00	3	10.25	10.20	-3	578	-0.52%
2021/04/29	1	11.00	0	0.00	10.45	1	561	0.18%
2021/04/28	0	0.00	4.7	10.59	11.00	-4.7	530	-0.88%
2021/04/27	1.1	10.09	0	0.00	10.05	1.1	499	0.22%
2021/04/26	1	9.93	1	9.93	9.96	0	479	0.00%
2021/04/23	0.5	9.54	1	9.40	9.54	-0.5	457	-0.12%
2021/04/22	2.1	9.92	26	9.91	9.51	-23.9	462	-5.17%
2021/04/21	6.4	9.23	0	0.00	9.26	6.4	411	1.55%
2021/04/20	1	9.18	5	9.12	9.13	-4	409	-0.98%
2021/04/19	0	9.15	1	9.20	9.17	-1	420	-0.23%
2021/04/15	0.1	8.87	5	8.93	8.96	-4.9	432	-1.13%
2021/04/14	0.1	8.77	0	0.00	8.68	0.1	475	0.02%
2021/04/13	1.1	8.91	1	9.00	8.73	0.1	596	0.02%
2021/04/12	2	8.79	0	0.00	8.91	2	601	0.33%
2021/04/09	0	0.00	1	8.52	8.55	-1	584	-0.17%
2021/04/08	11	8.45	0	0.00	8.44	11	585	1.88%
2021/04/07	0	0.00	4	8.43	8.43	-4	585	-0.68%
2021/04/06	0.1	8.48	0	0.00	8.39	0.1	590	0.02%
2021/04/01	0	0.00	1	8.37	8.40	-1	592	-0.17%
2021/03/31	5	8.36	0	0.00	8.34	5	606	0.82%
2021/03/29	0	0.00	4	8.43	8.40	-4	624	-0.64%
2021/03/26	0.1	8.45	0	0.00	8.46	0.1	631	0.02%
2021/03/25	0.1	8.39	1	8.36	8.34	-0.9	639	-0.14%
2021/03/24	4	8.36	0	0.00	8.34	4	648	0.62%
2021/03/23	1	8.75	0	0.00	8.38	1	662	0.15%
2021/03/22	0.1	8.79	0	0.00	8.71	0.1	683	0.02%
2021/03/19	0.1	8.75	0	0.00	8.70	0.1	690	0.01%
2021/03/18	1.1	8.75	0	0.00	8.75	1.1	698	0.15%
2021/03/17	0.1	9.02	0	0.00	8.73	0.1	715	0.02%
2021/03/16	0.1	8.95	0	0.00	8.95	0.1	725	0.01%
2021/03/15	0.1	8.67	1	9.02	9.00	-0.9	727	-0.13%
2021/03/12	0	0.00	1	8.66	8.60	-1	718	-0.14%
2021/03/11	0	0.00	9	8.65	8.63	-9	730	-1.23%
2021/03/05	5	8.49	0	0.00	8.49	5	790	0.63%
2021/03/04	7	8.51	0	0.00	8.51	7	803	0.87%
2021/02/26	1	8.61	0	0.00	8.60	1	808	0.12%
2021/02/24	0	0.00	30	8.75	8.65	-30	811	-3.70%
2021/02/23	9	8.72	0	0.00	8.74	9	813	1.11%
2021/02/17	0.1	8.25	9	8.24	8.25	-8.9	805	-1.10%
2021/02/02	1	8.34	0	0.00	8.23	1	827	0.12%
2021/02/01	1	8.14	0	0.00	8.14	1	825	0.12%
2021/01/27	10	8.63	0	0.00	8.50	10	817	1.22%
2021/01/26	9	8.36	0	0.00	8.37	9	817	1.10%
2021/01/25	0.1	8.59	0	0.00	8.48	0.1	815	0.01%
2021/01/20	1	8.63	0	0.00	8.47	1	816	0.12%
2021/01/18	3	8.97	2	9.02	8.91	1	807	0.12%
2021/01/15	7	8.95	2	9.01	8.82	5	800	0.63%
2021/01/14	0	0.00	0.1	9.39	9.11	-0.1	784	-0.01%
2021/01/12	1.2	9.19	7	9.33	9.11	-5.9	771	-0.76%
2021/01/11	2	9.38	0	0.00	9.39	2	757	0.26%
2021/01/08	3.1	9.67	0	0.00	9.56	3.1	747	0.41%
2021/01/07	6	9.77	0	9.89	9.79	6	734	0.81%
2021/01/06	57	10.04	49	10.21	9.94	8	691	1.16%
2021/01/05	1.2	9.13	2	9.21	9.46	-0.9	567	-0.15%
2021/01/04	1	9.32	21.8	9.40	9.32	-20.8	559	-3.72%
2020/12/30	0	0.00	1	9.28	9.29	-1	553	-0.18%
2020/12/29	2	9.25	0	0.00	9.25	2	555	0.36%
2020/12/28	0	9.44	7	9.36	9.35	-7	563	-1.24%
2020/12/25	11	9.42	11	9.65	9.34	0	569	0.00%
2020/12/24	0	0.00	15	9.41	9.39	-15	555	-2.70%
2020/12/23	4	9.13	0	0.00	9.14	4	543	0.74%
2020/12/21	1.5	9.21	5.1	9.15	9.15	-3.6	574	-0.62%
2020/12/18	4	9.23	3.8	9.39	9.26	0.3	597	0.04%
2020/12/17	0	0.00	5.1	9.19	9.26	-5.1	653	-0.78%
2020/12/16	0	0.00	8	9.02	9.15	-8	755	-1.06%
2020/12/15	1.6	8.58	1.1	8.61	8.46	0.5	867	0.05%
2020/12/14	1	8.20	0.3	8.52	8.57	0.7	874	0.08%
2020/12/11	0	0.00	0	8.26	8.22	0	866	0.00%
2020/12/09	14	9.05	16	9.09	8.96	-2	835	-0.24%
2020/12/08	0.1	9.00	0	0.00	8.94	0.1	832	0.01%
2020/12/07	0	0.00	0.4	8.95	8.85	-0.4	835	-0.05%
2020/12/04	7	9.01	0	0.00	9.00	7	844	0.83%
2020/12/02	0.1	9.22	0.1	9.22	9.02	-0.1	847	-0.01%
2020/12/01	0	9.10	0	0.00	9.29	0	834	0.00%
2020/11/30	2	8.87	0	0.00	8.85	2	816	0.25%
2020/11/25	0.1	8.70	0	0.00	8.59	0.1	799	0.01%
2020/11/24	0	0.00	1	8.65	8.69	-1	799	-0.13%
2020/11/19	0	0.00	0.2	8.81	8.73	-0.2	806	-0.02%
2020/11/13	1	8.57	1	8.61	8.54	0	824	0.00%
2020/11/12	1	8.69	0	0.00	8.53	1	828	0.12%
2020/11/10	0	0.00	1	8.56	8.56	-1	822	-0.12%
2020/11/06	0.1	8.30	0	0.00	8.24	0.1	823	0.01%
2020/10/30	0	0.00	1	8.50	8.19	-1	829	-0.12%
2020/10/29	5	8.47	0	0.00	8.43	5	827	0.60%
2020/10/23	0	0.00	0	8.68	8.64	0	838	0.00%
2020/10/16	1	8.83	0	0.00	8.78	1	846	0.12%
2020/10/12	1	8.90	0	0.00	8.67	1	886	0.11%
2020/10/08	2	9.04	1	8.94	8.88	1	942	0.11%
2020/10/06	10	9.50	0	0.00	9.29	10	960	1.04%
2020/10/05	1	9.30	0	0.00	9.35	1	1,016	0.10%
2020/09/30	0	0.00	1	8.77	9.15	-1	1,033	-0.10%
2020/09/25	1	8.58	17	8.52	8.61	-16	1,074	-1.49%
2020/09/24	4	9.09	0	0.00	9.00	4	1,060	0.38%
2020/09/23	2	9.64	1	9.87	9.50	1	1,040	0.10%
2020/09/22	6	10.04	5	10.05	10.00	1	1,012	0.10%
2020/09/21	37	9.59	12	9.53	10.10	25	950	2.63%
2020/09/18	5	9.01	0	0.00	9.41	5	842	0.59%
2020/09/10	1	8.72	0	0.00	8.42	1	715	0.14%
2020/09/09	0.1	8.72	0	0.00	8.64	0.1	711	0.01%
2020/09/07	0	0.00	6	8.13	8.20	-6	685	-0.88%
2020/09/03	0	0.00	6	8.00	7.87	-6	674	-0.89%
2020/09/01	0	0.00	0.2	7.86	7.75	-0.2	663	-0.03%
2020/08/28	0	0.00	8	7.78	7.83	-8	669	-1.20%
2020/08/27	6	7.83	0	0.00	7.70	6	677	0.89%
2020/08/26	3	7.78	0	0.00	7.79	3	666	0.45%
2020/08/20	0	0.00	1	7.65	7.50	-1	668	-0.15%
2020/08/14	0	0.00	3	7.75	7.84	-3	646	-0.46%
2020/08/11	2	7.98	0	0.00	7.95	2	639	0.31%
2020/08/06	0.2	8.33	4	8.36	8.23	-3.8	642	-0.59%
2020/08/04	2	8.35	1	8.36	8.32	1	646	0.15%
2020/08/03	3.1	8.42	10	8.42	8.30	-6.9	648	-1.06%
2020/07/31	0	0.00	1	8.76	8.63	-1	650	-0.15%
2020/07/30	3	8.02	0	0.00	8.00	3	642	0.47%
2020/07/28	1	7.72	0	0.00	7.62	1	643	0.16%
2020/07/22	0	0.00	5	8.76	8.71	-5	655	-0.76%
2020/07/21	1	8.76	0	0.00	8.74	1	655	0.15%
2020/07/17	0	0.00	5	8.92	8.71	-5	650	-0.77%
2020/07/16	15	9.13	17	9.21	9.01	-2	644	-0.31%
2020/07/15	24	9.06	0	0.00	9.32	24	614	3.91%
2020/07/13	3	8.77	0	0.00	8.75	3	547	0.55%
2020/07/10	2	9.30	0	0.00	8.90	2	535	0.37%
2020/07/09	2	8.94	0	0.00	9.19	2	477	0.42%
2020/07/08	2	7.85	0	0.00	8.36	2	450	0.44%
2020/07/06	0	0.00	8	7.53	7.51	-8	402	-1.99%
2020/07/01	5	7.45	0	0.00	7.41	5	400	1.25%
2020/06/24	2	7.45	0	0.00	7.40	2	394	0.51%
2020/06/23	2	7.59	0	0.00	7.43	2	398	0.50%
2020/06/22	10	7.55	0	0.00	7.52	10	401	2.49%
2020/06/11	1	7.38	0	0.00	7.43	1	432	0.23%
2020/05/28	0.1	7.40	0	0.00	7.25	0.1	482	0.02%
2020/05/25	0	0.00	7	7.29	7.33	-7	470	-1.49%
2020/05/19	1	7.22	0	0.00	7.24	1	467	0.21%
2020/05/07	0	0.00	1	7.49	7.58	-1	457	-0.22%
2020/05/04	0	0.00	5	7.23	7.24	-5	448	-1.11%
2020/04/27	5	7.03	0	0.00	7.05	5	462	1.08%
2020/04/14	1	6.90	0	7.03	6.98	1	445	0.22%
2020/04/01	3	6.63	0	0.00	6.73	3	482	0.62%
2020/03/30	0	0.00	2	6.38	6.43	-2	486	-0.41%
2020/03/27	0	0.00	0.2	6.44	6.36	-0.2	488	-0.04%
2020/03/26	0	0.00	2	6.34	6.35	-2	484	-0.41%
2020/03/20	0	0.00	2	6.25	6.27	-2	471	-0.42%
2020/03/19	4	5.86	0	0.00	5.80	4	467	0.86%
2020/03/18	3	6.47	1	6.56	6.44	2	453	0.44%
2020/03/17	0	0.00	2	6.45	6.44	-2	446	-0.45%
2020/03/16	4	7.30	0	0.00	7.15	4	426	0.94%
2020/03/13	5	7.45	1	7.50	7.50	4	414	0.96%
2020/03/12	7	8.25	0	0.00	8.26	7	398	1.76%
2020/03/11	6	9.31	0	0.00	9.16	6	381	1.57%
2020/03/10	3	9.39	0	0.00	9.43	3	370	0.81%
2020/02/26	1	9.70	0	0.00	9.75	1	379	0.26%
2020/02/24	1	9.84	0	0.00	9.84	1	384	0.26%
2020/02/20	0	0.00	3	10.05	9.97	-3	411	-0.73%
2020/02/12	1	9.74	0	0.00	9.73	1	452	0.22%
2020/02/10	3	9.45	0	0.00	9.49	3	448	0.67%
2020/02/06	1	9.98	3	10.05	9.98	-2	441	-0.45%
2020/02/05	0	0.00	3	9.94	9.88	-3	439	-0.68%
2020/02/04	6	9.51	3	9.89	9.89	3	439	0.68%
2020/01/31	0	0.00	3	10.00	10.10	-3	424	-0.71%
2020/01/30	5	10.25	1	10.30	10.25	4	413	0.97%
2020/01/17	0	0.00	1	11.55	11.50	-1	393	-0.25%
2020/01/13	1	11.50	0	0.00	11.55	1	393	0.25%
2019/12/27	2	11.75	2	12.00	12.10	0	379	0.00%
2019/12/20	0.1	11.25	0	0.00	11.25	0.1	321	0.03%
2019/12/17	0.1	11.20	0	0.00	11.20	0.1	312	0.03%
2019/12/16	0	0.00	0.4	11.20	11.15	-0.4	309	-0.12%
2019/12/13	2	11.10	0.5	11.10	11.10	1.5	304	0.49%
2019/12/12	2	11.20	0	0.00	11.20	2	300	0.67%
2019/12/09	0	0.00	3	11.40	11.30	-3	304	-0.99%
2019/12/05	3	11.60	0	0.00	11.50	3	304	0.98%
2019/11/27	0.2	11.85	0	0.00	11.90	0.2	289	0.07%
2019/11/19	4	11.60	5	11.63	11.60	-1	267	-0.37%
2019/11/18	0	0.00	15	11.80	11.80	-15	254	-5.90%
2019/11/14	4.2	12.01	0	0.00	12.10	4.2	244	1.70%
2019/11/11	0	0.00	1.2	13.00	12.85	-1.2	215	-0.55%
2019/11/06	0.6	13.00	0	0.00	13.00	0.6	222	0.27%
2019/10/30	0	0.00	1	13.05	13.05	-1	232	-0.43%
2019/10/25	0.1	13.20	0	0.00	13.20	0.1	235	0.04%
2019/10/22	0	0.00	1	13.25	13.20	-1	243	-0.41%
2019/10/17	0	0.00	0.2	13.15	13.10	-0.2	248	-0.08%
2019/10/02	1	13.20	0	0.00	13.20	1	251	0.40%
2019/09/12	1	13.20	0	0.00	13.20	1	276	0.36%
2019/09/02	1	13.50	0	0.00	13.50	1	292	0.34%
2019/08/27	5	13.45	0	0.00	13.40	5	280	1.78%
2019/08/26	1	13.40	1	13.50	13.35	0	282	0.00%
2019/08/23	0.2	13.60	0	0.00	13.60	0.2	283	0.07%
2019/08/22	1	13.60	0	0.00	13.60	1	301	0.33%
2019/08/20	2	13.65	0	0.00	13.65	2	303	0.66%
2019/08/16	1	13.35	5	13.32	13.40	-4	299	-1.34%
2019/07/29	2	14.80	0	0.00	14.80	2	342	0.58%
2019/07/25	0	0.00	1	15.10	14.85	-1	350	-0.29%
2019/07/23	0	0.00	1	14.90	14.75	-1	347	-0.29%
2019/07/22	1	14.85	2	14.90	14.90	-1	349	-0.29%
2019/07/11	0	0.00	2	14.75	14.75	-2	381	-0.52%
2019/07/09	1	14.75	0	0.00	14.65	1	410	0.24%
2019/07/08	3	14.85	0	0.00	14.80	3	474	0.63%
2019/07/05	1	15.05	0	0.00	15.10	1	492	0.20%
2019/07/04	3	15.15	0	0.00	15.10	3	532	0.56%
2019/07/03	6	14.82	5	14.86	14.80	1	525	0.19%
2019/07/01	4	14.40	0	0.00	14.40	4	560	0.71%
2019/06/12	3.1	14.50	0	0.00	14.30	3.1	635	0.49%
2019/06/11	2	14.65	0	0.00	14.65	2	624	0.32%
2019/05/30	10	15.20	10	15.20	15.20	0	658	0.00%
2019/05/24	0	0.00	1	15.05	15.05	-1	687	-0.15%
2019/05/23	5	15.05	5	15.10	15.10	0	690	0.00%
2019/05/17	1	15.20	0	0.00	15.05	1	713	0.14%
2019/05/16	1	15.45	0	0.00	15.30	1	706	0.14%
2019/05/14	0	0.00	1	15.70	15.75	-1	726	-0.14%
2019/05/13	2	15.43	0	0.00	15.45	2	728	0.27%
2019/05/09	1	16.45	0	0.00	16.40	1	723	0.14%
2019/05/06	0	0.00	1	17.25	17.25	-1	732	-0.14%
2019/04/19	1	17.90	0	0.00	17.90	1	817	0.12%
2019/04/18	0	0.00	0	17.95	17.90	0	815	0.00%
2019/04/15	1	18.35	0	0.00	18.20	1	784	0.13%
2019/04/10	3	18.15	3	18.15	18.20	0	679	0.00%
2019/04/02	0	0.00	1	17.40	17.45	-1	586	-0.17%
2019/03/11	1	17.50	0	0.00	17.55	1	566	0.18%
2019/03/08	0	0.00	1	17.80	17.80	-1	564	-0.18%
2019/03/04	3	18.17	2	18.05	18.05	1	546	0.18%
2019/02/18	0	0.00	2	17.50	17.55	-2	510	-0.39%
2019/02/15	1	17.45	0	0.00	17.45	1	520	0.19%
2019/02/14	1	17.45	0	0.00	17.40	1	520	0.19%
2019/01/30	1	17.70	0	0.00	17.70	1	490	0.20%
2019/01/24	1	18.00	0	0.00	17.95	1	461	0.22%
2019/01/18	1	18.70	0	0.00	18.75	1	428	0.23%
2019/01/17	1	19.05	0	0.00	19.10	1	416	0.24%
2019/01/15	1.1	18.70	1	18.75	18.75	0.1	411	0.02%
2019/01/11	0	0.00	1	19.45	18.65	-1	407	-0.25%
2019/01/04	0	0.00	1	17.25	17.30	-1	375	-0.27%
2019/01/02	0	0.00	1	17.70	17.65	-1	394	-0.25%
2018/12/28	0	0.00	1	17.80	17.75	-1	395	-0.25%
2018/12/26	0	0.00	1	17.60	17.40	-1	403	-0.25%
2018/12/25	1	17.50	0	0.00	17.60	1	404	0.25%
2018/12/19	2	18.23	0	0.00	18.15	2	410	0.49%
2018/12/14	1	18.55	0	0.00	18.60	1	408	0.24%
2018/12/10	0	0.00	2	18.45	18.65	-2	417	-0.48%
2018/12/07	2	19.75	0	0.00	19.30	2	418	0.48%
2018/12/06	2.5	19.40	2	19.70	19.70	0.5	410	0.12%
2018/12/05	2	18.50	0	0.00	18.45	2	375	0.53%
2018/11/30	0	0.00	2	18.55	18.60	-2	382	-0.52%
2018/11/27	0	0.00	3	18.10	18.25	-3	383	-0.78%
2018/11/22	2	18.05	1.2	18.17	17.90	0.8	393	0.20%
2018/11/19	1	18.35	0	0.00	18.35	1	393	0.25%
2018/11/16	4	18.38	2	18.55	18.35	2	395	0.51%
2018/11/02	0	0.00	0.4	16.70	16.55	-0.4	447	-0.09%
2018/10/12	0.1	16.90	0	0.00	16.80	0.1	569	0.02%
2018/10/11	0	0.00	6	16.85	16.80	-6	567	-1.06%
2018/10/04	0.1	19.60	0	0.00	19.40	0.1	671	0.01%
2018/10/03	1.2	19.70	0	0.00	19.60	1.2	690	0.17%
2018/10/01	0	0.00	0	20.20	20.15	0	848	0.00%
2018/09/28	0	0.00	1	19.65	19.70	-1	890	-0.11%
2018/09/18	0.1	19.50	0	0.00	19.30	0.1	1,051	0.01%
2018/09/17	0.2	19.80	0	0.00	19.65	0.2	1,085	0.02%
2018/09/07	0	0.00	1	19.15	19.10	-1	1,282	-0.08%
2018/09/04	1.2	19.53	0	0.00	19.55	1.2	1,489	0.08%
2018/08/29	1	20.15	0	0.00	20.15	1	1,747	0.06%
2018/08/27	1	20.00	0	0.00	20.05	1	1,803	0.06%
2018/08/23	0.2	20.10	2	20.15	20.05	-1.8	1,850	-0.10%
2018/08/22	0	0.00	1	20.00	20.45	-1	1,865	-0.05%
2018/08/17	3	20.30	0	0.00	20.25	3	1,995	0.15%
2018/08/14	1	20.50	0	0.00	20.60	1	2,055	0.05%
2018/08/13	4	20.40	7	21.60	20.25	-3	2,129	-0.14%
2018/08/09	1	22.45	0	0.00	22.50	1	2,275	0.04%
2018/08/08	0.1	22.65	0	0.00	22.65	0.1	2,266	0.00%
2018/08/07	3.1	22.50	0	0.00	22.45	3.1	2,267	0.14%
2018/08/02	2	22.50	0	0.00	22.35	2	2,355	0.08%
2018/07/30	2	22.50	0	0.00	22.45	2	2,340	0.09%
2018/07/27	1	22.45	0	0.00	22.45	1	2,337	0.04%
2018/07/24	0	0.00	1	22.50	22.55	-1	2,311	-0.04%
2018/07/23	0.6	22.35	0	0.00	22.10	0.6	2,295	0.03%
2018/07/20	1	22.40	1	22.85	22.35	0	2,294	0.00%
2018/07/19	6	23.28	1	23.35	22.65	5	2,285	0.22%
2018/07/17	4.2	23.77	0	0.00	23.35	4.2	2,252	0.18%
2018/07/16	0.2	24.20	1	24.40	24.20	-0.8	2,224	-0.04%
2018/07/13	2.1	24.47	4	24.60	24.40	-1.9	2,195	-0.09%
2018/07/12	2.1	24.01	6	23.98	24.05	-3.9	2,165	-0.18%
2018/07/11	2.1	23.55	0	0.00	23.45	2.1	2,123	0.10%
2018/07/10	0	0.00	2	23.50	23.25	-2	2,104	-0.10%
2018/07/06	1	23.20	0	0.00	23.50	1	1,945	0.05%
2018/07/05	1	23.20	0	0.00	23.35	1	1,900	0.05%
2018/07/03	1	24.40	0	0.00	24.40	1	1,878	0.05%
2018/06/29	0	0.00	1	25.30	25.30	-1	1,840	-0.05%
2018/06/28	0	0.00	9	24.97	25.20	-9	1,811	-0.50%
2018/06/26	0	0.00	3	25.30	25.30	-3	1,756	-0.17%
2018/06/25	5	26.28	2	25.95	25.95	3	1,725	0.17%
2018/06/22	1	26.00	0	0.00	26.35	1	1,661	0.06%
2018/06/21	2	26.25	6	25.92	26.00	-4	1,625	-0.25%
2018/06/20	0	0.00	5	25.88	26.15	-5	1,598	-0.31%
2018/06/19	0	0.00	3	26.30	26.20	-3	1,579	-0.19%
2018/06/15	3	26.55	2	26.45	26.45	1	1,557	0.06%
2018/06/14	0	0.00	2	26.70	26.70	-2	1,511	-0.13%
2018/06/12	1	26.25	1	26.00	26.20	0	1,366	0.00%
2018/06/11	0	0.00	2	26.18	26.40	-2	1,302	-0.15%
2018/06/07	4	24.90	0	0.00	24.90	4	1,200	0.33%
2018/06/06	1	25.50	0	0.00	25.30	1	1,191	0.08%
2018/06/04	0	0.00	1	24.25	24.15	-1	1,028	-0.10%
2018/06/01	0	0.00	4	24.41	24.40	-4	1,020	-0.39%
2018/05/31	2	24.63	6	24.71	24.40	-4	1,013	-0.39%
2018/05/30	14	24.80	12	24.36	24.20	2	980	0.20%
2018/05/29	2	24.53	9	24.75	24.45	-7	963	-0.73%
2018/05/28	13	23.20	5	23.91	25.10	8	919	0.87%
2018/05/25	6	23.47	5	23.31	22.95	1	822	0.12%
2018/05/24	1	23.45	4	23.61	23.45	-3	811	-0.37%
2018/05/23	7	23.71	2	23.45	23.45	5	809	0.62%
2018/05/22	9	24.62	18	23.75	23.35	-9	793	-1.13%
2018/05/21	15	23.85	5	23.81	24.20	10	765	1.31%
2018/05/18	10	22.57	9	22.50	23.90	1	701	0.14%
2018/05/17	12	22.16	9	22.01	22.85	3	625	0.48%
2018/05/16	1	20.90	0	0.00	20.80	1	542	0.18%
2018/05/15	0.1	20.95	0	0.00	20.90	0.1	544	0.02%
2018/05/11	0	0.00	3	20.95	20.95	-3	518	-0.58%
2018/05/09	0	0.00	3	19.35	19.05	-3	484	-0.62%
2018/05/07	1	19.30	0	0.00	19.30	1	480	0.21%
2018/05/04	0	0.00	6	19.53	19.45	-6	483	-1.24%
2018/04/30	0	0.00	5	19.48	19.70	-5	488	-1.02%
2018/04/26	1	19.40	2	19.45	19.35	-1	488	-0.20%
2018/04/25	0	0.00	2	19.50	19.45	-2	493	-0.41%
2018/04/24	0	0.00	3	19.65	19.40	-3	495	-0.61%
2018/04/17	1	20.80	9	20.87	20.75	-8	503	-1.59%
2018/04/13	0	0.00	1	21.25	21.25	-1	508	-0.20%
2018/04/11	10	21.34	0	0.00	21.35	10	547	1.83%
2018/04/10	4	22.06	1.8	21.50	21.50	2.3	603	0.37%
2018/04/09	0	0.00	4	20.95	20.70	-4	601	-0.66%
2018/04/03	2	21.10	1	21.05	21.05	1	602	0.17%
2018/04/02	0	0.00	0.8	21.40	21.50	-0.8	600	-0.13%
2018/03/30	2	21.75	0	0.00	21.50	2	605	0.33%
2018/03/29	4	21.60	0	0.00	21.60	4	606	0.66%
2018/03/28	2	21.50	2	21.58	21.75	0	603	0.00%
2018/03/27	1	21.60	0	0.00	21.45	1	599	0.17%
2018/03/23	1	21.40	2.2	21.26	21.25	-1.2	602	-0.20%
2018/03/20	2	21.75	0	0.00	21.65	2	598	0.33%
2018/03/19	2	21.95	0	0.00	21.65	2	605	0.33%
2018/03/16	9	22.02	3	22.40	21.95	6	618	0.97%
2018/03/15	0	0.00	0.8	21.70	21.70	-0.8	626	-0.13%
2018/03/13	13	21.45	3	21.20	21.20	10	632	1.58%
2018/03/12	1	21.60	17	21.84	21.30	-16	631	-2.54%
2018/03/09	0	0.00	0.3	22.30	22.45	-0.3	622	-0.05%
2018/03/08	3	22.82	6	22.98	22.90	-3	617	-0.49%
2018/03/07	0	0.00	2	21.48	21.60	-2	598	-0.33%
2018/02/22	1	21.35	6	21.50	21.25	-5	638	-0.78%
2018/02/21	4	21.33	0	0.00	21.75	4	638	0.63%
2018/02/12	10	19.80	9	20.65	20.65	1	624	0.16%
2018/02/09	9	18.61	1	19.15	18.80	8	607	1.32%
2018/02/08	2	19.93	2	20.00	19.95	0	598	0.00%
2018/02/06	11	20.51	0	0.00	20.40	11	604	1.82%
2018/02/05	8	22.45	0	0.00	22.50	8	588	1.36%
2018/02/02	1	23.25	1	23.20	23.20	0	598	0.01%
2018/01/31	3	23.60	0	0.00	23.60	3	593	0.51%
2018/01/30	2	23.75	0	0.00	23.75	2	591	0.34%
2018/01/29	7	23.89	0	0.00	23.85	7	596	1.17%
2018/01/23	0	0.00	8	24.25	24.05	-8	616	-1.30%
2018/01/22	6	24.05	0	0.00	24.05	6	618	0.97%
2018/01/17	1	24.50	0	0.00	24.45	1	753	0.13%
2018/01/16	0	0.00	3	24.50	24.50	-3	757	-0.40%
2018/01/15	1	24.55	0	0.00	24.55	1	758	0.13%
2018/01/11	1	24.80	0	0.00	24.65	1	763	0.13%
2018/01/10	1	25.45	6	25.53	25.45	-5	759	-0.66%
2018/01/09	1	25.50	0	0.00	25.35	1	759	0.13%
2018/01/08	3	25.80	3	26.10	25.80	0	758	0.00%
2018/01/05	3	26.35	1	26.15	26.15	2	747	0.27%
2018/01/04	3	26.08	7	25.75	26.60	-4	721	-0.55%
2018/01/03	0	0.00	1	24.85	24.75	-1	672	-0.15%