力致 (3483)-國泰-館前券商分點個股進出

台股 » 個股 » 力致 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力致

(3483)

可現股當沖

股價
208.0
漲跌
▲1.0
漲幅
+0.48%
成交量
7,947張
產業
上櫃電腦及週邊類股
363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

力致 (3483)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/06/03	25.7	208.52	24.2	207.36	208.00	1.5	5,581	0.03%
2024/05/31	31.7	209.38	43	208.43	207.00	-11.3	5,713	-0.20%
2024/05/30	41.2	202.67	58.5	203.33	203.50	-17.3	5,595	-0.31%
2024/05/29	79.9	199.46	91.7	201.85	198.00	-11.8	5,389	-0.22%
2024/05/28	29.4	189.45	39.4	191.02	188.50	-10	4,973	-0.20%
2024/05/27	27.5	189.11	16.3	190.22	187.00	11.2	4,878	0.23%
2024/05/24	82.4	189.97	47	189.14	188.50	35.4	4,800	0.74%
2024/05/23	55.2	188.52	55.2	189.29	186.00	0	4,666	0.00%
2024/05/22	64.9	187.33	102.8	188.18	187.50	-37.9	4,434	-0.85%	大賣/
2024/05/21	43.3	176.44	50.8	178.29	179.50	-7.5	4,132	-0.18%
2024/05/20	24.6	176.45	27.6	174.24	174.00	-3	3,948	-0.08%
2024/05/17	35.1	167.97	37.2	168.06	170.00	-2.1	3,739	-0.06%
2024/05/16	2.1	161.71	0	0.00	160.50	2.1	3,660	0.06%
2024/05/15	6	163.75	1.2	161.17	162.00	4.8	3,779	0.13%
2024/05/14	6.2	162.98	5	162.40	163.00	1.2	3,969	0.03%
2024/05/13	6	166.50	9.1	167.09	164.00	-3.1	4,260	-0.07%
2024/05/10	5.1	160.94	10.1	160.64	163.00	-5	4,394	-0.11%
2024/05/09	11	164.82	4.1	163.12	162.00	6.9	4,418	0.16%
2024/05/08	6.1	163.76	12.5	165.58	165.50	-6.5	4,402	-0.15%
2024/05/07	0.1	158.50	16.4	159.58	161.00	-16.3	4,473	-0.36%
2024/05/06	2.1	162.49	4	161.37	158.00	-1.9	4,500	-0.04%
2024/05/03	6.1	161.25	3.2	164.11	160.50	2.9	4,519	0.06%
2024/05/02	21.5	164.10	21.1	163.97	163.00	0.4	4,535	0.01%
2024/04/30	20.1	163.53	14.9	163.29	166.50	5.2	4,657	0.11%
2024/04/29	34.3	158.49	35.3	160.33	160.00	-1	4,554	-0.02%
2024/04/26	13	156.35	29.2	152.65	154.00	-16.2	4,509	-0.36%
2024/04/25	1.1	143.67	1	145.99	145.00	0	4,466	0.00%
2024/04/24	0.3	146.00	14	145.64	147.50	-13.7	4,483	-0.31%
2024/04/23	1	139.00	0	0.00	141.00	1	4,486	0.02%
2024/04/22	1	143.50	54	138.55	138.00	-53	4,521	-1.17%
2024/04/19	53.4	140.96	0	0.00	140.50	53.4	4,527	1.18%
2024/04/18	1.3	136.42	0	0.00	138.50	1.3	4,510	0.03%
2024/04/17	0	138.00	0	0.00	137.00	0	4,522	0.00%
2024/04/16	17.1	137.43	3	136.33	135.00	14.1	4,523	0.31%
2024/04/15	2.1	145.01	0.2	145.00	144.50	1.9	4,502	0.04%
2024/04/12	0.1	148.50	2	148.25	148.00	-1.9	4,521	-0.04%
2024/04/11	3.4	145.47	1	145.00	146.00	2.4	4,536	0.05%
2024/04/10	3	147.67	3	149.17	147.00	0	4,582	0.00%
2024/04/09	11.4	148.76	0	0.00	149.00	11.4	4,649	0.25%
2024/04/08	4	150.50	3	151.50	150.00	1	4,695	0.02%
2024/04/03	0	0.00	8	152.50	152.50	-8	4,757	-0.17%
2024/04/02	6.5	150.00	0	149.50	150.00	6.5	4,921	0.13%
2024/04/01	2.2	152.55	2	153.00	153.00	0.2	5,034	0.00%
2024/03/29	7	153.43	8.4	155.08	153.00	-1.4	5,043	-0.03%
2024/03/28	14.4	154.01	6.2	154.99	153.00	8.3	5,038	0.16%
2024/03/27	3	157.67	2	158.50	158.00	1	5,105	0.02%
2024/03/26	13	159.03	8	159.19	157.50	5	5,105	0.10%
2024/03/25	5.2	161.99	34.4	164.46	161.00	-29.2	5,076	-0.58%
2024/03/22	2.7	154.98	4	155.13	155.50	-1.3	5,064	-0.02%
2024/03/21	2.2	150.42	7.3	152.14	153.00	-5.1	5,037	-0.10%
2024/03/20	10.5	150.07	3.1	149.97	149.50	7.4	5,019	0.15%
2024/03/19	4.1	147.63	1	149.00	147.50	3.1	5,005	0.06%
2024/03/15	4.2	144.58	2	145.50	146.00	2.2	4,996	0.04%
2024/03/14	9.5	146.08	10.1	148.00	145.00	-0.6	5,034	-0.01%
2024/03/13	10.4	152.29	3.2	156.19	151.50	7.2	4,992	0.14%
2024/03/12	6.2	157.88	4.1	157.64	158.50	2.2	4,989	0.04%
2024/03/11	7.3	156.04	3	158.17	154.50	4.3	4,970	0.09%
2024/03/08	26.3	160.82	9	159.78	157.50	17.3	4,947	0.35%
2024/03/07	31.5	166.74	21.3	166.76	164.00	10.2	4,979	0.21%
2024/03/06	24	173.77	21.5	176.09	168.00	2.5	4,946	0.05%
2024/03/05	5	171.10	14	171.61	171.50	-9	4,725	-0.19%
2024/03/04	7	171.14	5.2	170.06	169.00	1.8	4,744	0.04%
2024/03/01	7	171.57	7	171.29	170.50	0	4,736	0.00%
2024/02/29	8	169.88	10.2	170.74	171.50	-2.2	4,729	-0.05%
2024/02/27	11.2	164.90	10	164.30	167.00	1.2	4,754	0.03%
2024/02/26	7.1	164.85	4	165.63	164.50	3.1	5,015	0.06%
2024/02/23	9.6	167.08	27.1	169.84	165.00	-17.6	5,335	-0.33%
2024/02/22	11	168.91	17	171.26	170.00	-6	5,731	-0.10%
2024/02/21	21.1	170.88	4	171.00	169.50	17.1	5,855	0.29%
2024/02/20	4.5	169.13	1.1	169.14	171.50	3.4	5,895	0.06%
2024/02/19	13.3	172.91	9	171.23	170.50	4.2	5,869	0.07%
2024/02/16	64.4	177.69	41.1	176.43	176.00	23.3	5,848	0.40%
2024/02/15	54	177.96	78.6	179.44	182.50	-24.6	5,754	-0.43%
2024/02/05	162.8	172.82	136.3	169.99	166.00	26.6	5,645	0.47%	大買/大賣/
2024/02/02	29.4	170.87	70.2	170.77	172.00	-40.8	5,433	-0.75%
2024/02/01	6.3	164.22	8	163.63	164.00	-1.7	5,413	-0.03%
2024/01/31	6.1	163.06	8	163.00	163.00	-1.9	5,470	-0.04%
2024/01/30	54	166.05	20.3	165.49	165.00	33.7	5,479	0.62%
2024/01/29	3	160.33	5.2	161.25	161.50	-2.2	5,422	-0.04%
2024/01/26	34.6	159.06	4.2	158.33	156.50	30.4	5,442	0.56%
2024/01/25	9.1	164.37	5	163.10	162.50	4.1	5,474	0.07%
2024/01/24	109.6	167.58	122.4	166.38	165.00	-12.8	5,440	-0.23%	大買/大賣/
2024/01/23	5.2	163.03	11	163.14	161.50	-5.8	5,266	-0.11%
2024/01/22	1.1	158.69	13.1	161.43	163.50	-12	5,216	-0.23%
2024/01/19	23.3	156.83	4.3	157.58	156.00	19	5,153	0.37%
2024/01/18	2	160.75	0	0.00	159.50	2	5,124	0.04%
2024/01/17	9.1	158.15	4	157.63	158.00	5.1	5,142	0.10%
2024/01/16	2	158.50	6.3	159.22	161.00	-4.2	5,166	-0.08%
2024/01/15	2	155.25	5.3	155.79	157.50	-3.3	5,209	-0.06%
2024/01/12	3	151.50	2.1	153.03	151.50	0.9	5,220	0.02%
2024/01/11	14.1	151.43	12	152.63	153.00	2.1	5,283	0.04%
2024/01/10	4	152.25	4	154.13	151.50	0	5,321	0.00%
2024/01/09	0.3	153.49	14	153.89	153.00	-13.7	5,493	-0.25%
2024/01/08	7.5	154.96	4.1	153.99	152.50	3.4	5,686	0.06%
2024/01/05	10	158.05	10	157.26	157.00	0	5,926	0.00%
2024/01/04	9.5	159.99	2	164.50	159.00	7.5	6,164	0.12%
2024/01/03	16.1	161.17	18.1	163.31	163.50	-1.9	6,308	-0.03%
2024/01/02	8.3	161.48	5	161.90	162.00	3.3	6,414	0.05%
2023/12/29	35	158.63	45	160.73	162.50	-10	6,419	-0.16%
2023/12/28	94.1	162.82	75.3	160.93	160.50	18.8	6,370	0.30%
2023/12/27	88	158.63	119.3	158.33	159.00	-31.3	6,234	-0.50%	大賣/
2023/12/26	2	152.50	2	152.25	152.50	0	6,193	0.00%
2023/12/25	3.1	151.55	0.3	151.50	150.00	2.8	6,214	0.05%
2023/12/22	76.1	155.96	80.3	152.32	152.00	-4.1	6,234	-0.07%
2023/12/21	0.5	151.50	0	0.00	151.00	0.5	6,247	0.01%
2023/12/20	2	152.25	3	152.17	152.00	-1	6,256	-0.02%
2023/12/19	15.8	145.11	15	147.27	150.50	0.8	6,254	0.01%
2023/12/18	4	149.12	17.1	149.09	149.50	-13	6,320	-0.21%
2023/12/15	9	150.32	5	149.70	149.00	4	6,331	0.06%
2023/12/14	0.4	150.75	1.3	149.58	151.50	-0.9	6,347	-0.01%
2023/12/13	0.1	148.50	0	0.00	148.50	0.1	6,343	0.00%
2023/12/12	10.7	149.82	4.3	150.16	149.00	6.4	6,376	0.10%
2023/12/11	12.3	149.86	7.2	150.02	150.50	5.1	6,421	0.08%
2023/12/08	5.4	155.28	13	155.08	155.00	-7.6	6,413	-0.12%
2023/12/07	28.2	153.65	16.7	154.03	152.50	11.5	6,428	0.18%
2023/12/06	3	159.50	3	159.67	159.00	0	6,474	0.00%
2023/12/05	7.5	158.44	14.1	159.60	158.00	-6.6	6,813	-0.10%
2023/12/04	26.4	161.22	11	159.18	158.50	15.4	6,836	0.23%
2023/12/01	10	163.65	13.3	163.05	165.50	-3.3	6,804	-0.05%
2023/11/30	2.2	159.59	9.2	159.83	160.00	-7	6,874	-0.10%
2023/11/29	2	162.75	3.1	163.54	161.00	-1.1	6,901	-0.02%
2023/11/28	5	161.70	11.3	161.80	162.50	-6.3	6,876	-0.09%
2023/11/27	11.1	159.33	8.1	159.81	158.50	3	6,860	0.04%
2023/11/24	17	161.42	11	160.36	159.00	6	6,864	0.09%
2023/11/23	58	169.48	45.4	168.40	162.50	12.5	6,816	0.18%
2023/11/22	36.5	170.44	57	168.72	176.00	-20.5	6,667	-0.31%
2023/11/21	103.7	161.62	96.4	161.88	167.00	7.3	6,469	0.11%	大買/
2023/11/20	45.1	155.19	57.7	153.49	155.00	-12.6	6,280	-0.20%
2023/11/17	28	147.46	22.2	147.20	146.50	5.8	6,331	0.09%
2023/11/16	7	146.07	13	147.04	146.00	-6	6,503	-0.09%
2023/11/15	7.1	146.08	6	146.92	145.00	1.1	6,902	0.02%
2023/11/14	8	143.56	10.6	145.59	145.00	-2.6	7,084	-0.04%
2023/11/13	8.6	141.21	18.1	142.91	145.00	-9.5	7,386	-0.13%
2023/11/10	36.3	143.49	46.1	143.29	143.00	-9.8	7,681	-0.13%
2023/11/09	54	155.27	54.3	154.27	151.50	-0.3	7,907	0.00%
2023/11/08	14	150.36	15.1	149.00	150.00	-1.1	8,067	-0.01%
2023/11/07	4	147.63	13	147.88	148.00	-9	8,241	-0.11%
2023/11/06	16.1	147.34	11	149.59	146.00	5.1	9,352	0.05%
2023/11/03	7.1	146.23	3	147.82	147.00	4	9,663	0.04%
2023/11/02	5	143.90	32	142.18	146.00	-27	9,627	-0.28%
2023/11/01	4.4	133.52	8	135.19	136.00	-3.6	9,576	-0.04%
2023/10/31	4	138.74	4.2	138.60	132.00	-0.1	9,595	0.00%
2023/10/30	12	140.71	19	140.34	141.00	-7	9,587	-0.07%
2023/10/27	7	137.64	2.1	136.61	136.50	5	9,593	0.05%
2023/10/26	5.1	140.08	0.4	140.02	138.50	4.7	9,606	0.05%
2023/10/25	5	140.62	6	141.08	143.00	-1	9,617	-0.01%
2023/10/24	3.1	135.69	2.1	135.74	138.00	1.1	9,593	0.01%
2023/10/23	20.8	140.72	6.5	139.85	137.50	14.3	9,575	0.15%
2023/10/20	4	143.37	2	144.00	143.50	2	9,546	0.02%
2023/10/19	24.1	145.02	5.8	144.84	145.50	18.4	9,627	0.19%
2023/10/18	12.3	146.66	16	147.00	147.00	-3.7	9,612	-0.04%
2023/10/17	27.5	147.71	10.1	147.96	148.50	17.4	9,610	0.18%
2023/10/16	51	155.67	51.5	154.77	153.50	-0.5	9,779	0.00%
2023/10/13	46.4	154.51	33.3	154.64	153.00	13.1	10,092	0.13%
2023/10/12	46.1	150.92	64.2	150.62	154.00	-18.1	9,938	-0.18%
2023/10/11	25	144.66	45.9	145.35	144.00	-20.9	9,730	-0.21%
2023/10/06	32.1	143.51	27.4	144.47	141.00	4.8	9,612	0.05%
2023/10/05	6.1	139.12	8.1	139.81	139.50	-2	9,489	-0.02%
2023/10/04	1	134.50	1	136.50	137.00	0	9,484	0.00%
2023/10/03	10.4	137.49	1	135.00	135.00	9.4	9,490	0.10%
2023/10/02	3	139.50	12.2	140.78	139.00	-9.2	9,503	-0.10%
2023/09/28	0	0.00	2	135.75	137.00	-2	9,489	-0.02%
2023/09/27	3	133.17	2	131.00	134.50	1	9,522	0.01%
2023/09/26	29.1	135.20	14.1	131.69	130.50	15	9,589	0.16%
2023/09/25	1	133.00	2	133.75	134.00	-1	9,676	-0.01%
2023/09/22	3	129.67	6.6	130.89	132.00	-3.5	9,805	-0.04%
2023/09/21	26	126.24	29	126.88	129.00	-3	9,794	-0.03%
2023/09/20	2	132.50	4	132.37	131.50	-2	9,702	-0.02%
2023/09/19	9.2	134.83	21	132.17	131.50	-11.8	9,769	-0.12%
2023/09/18	1.4	136.64	4	135.88	135.50	-2.6	9,837	-0.03%
2023/09/15	10.2	138.43	40	138.14	138.00	-29.8	10,086	-0.30%
2023/09/14	7	137.93	13.6	138.57	139.50	-6.6	10,040	-0.07%
2023/09/13	7.1	132.06	4	131.50	133.00	3.1	9,987	0.03%
2023/09/12	2	134.00	2.5	134.71	135.00	-0.5	9,979	0.00%
2023/09/11	7.6	137.10	7.2	135.25	133.50	0.4	10,056	0.00%
2023/09/08	84.5	145.47	75.2	144.74	142.00	9.3	9,998	0.09%
2023/09/07	5.2	139.23	3.1	140.30	142.50	2.1	9,677	0.02%
2023/09/06	11	143.64	6.4	144.36	142.50	4.6	9,656	0.05%
2023/09/05	7.1	141.90	12	142.67	143.50	-4.8	9,646	-0.05%
2023/09/04	14.3	136.95	31	136.45	137.50	-16.7	9,586	-0.17%
2023/09/01	15.1	132.43	10	132.40	132.50	5.1	9,721	0.05%
2023/08/31	6	133.25	4	135.00	136.00	2	9,819	0.02%
2023/08/30	12	137.21	5	135.80	135.00	7	9,962	0.07%
2023/08/29	15.1	134.36	17.1	133.74	134.00	-2.1	9,925	-0.02%
2023/08/28	10.6	134.40	12	132.67	133.00	-1.4	9,872	-0.01%
2023/08/25	7.1	139.14	13	139.50	140.00	-5.9	9,703	-0.06%
2023/08/24	35.3	144.93	27	142.52	140.00	8.2	9,554	0.09%
2023/08/23	49.8	146.46	29	147.64	144.00	20.8	9,286	0.22%
2023/08/22	35.6	152.09	27.6	151.30	150.50	8	9,063	0.09%
2023/08/21	64.2	151.06	84.1	150.00	152.00	-19.9	8,852	-0.22%
2023/08/18	22.6	146.65	16.7	147.11	143.00	5.9	8,423	0.07%
2023/08/17	60.2	146.72	50	146.64	146.00	10.2	8,180	0.12%
2023/08/16	77.4	141.65	79.5	141.81	145.00	-2.1	7,821	-0.03%
2023/08/15	36.1	136.31	36.2	137.67	136.00	-0.1	7,426	0.00%
2023/08/14	52	134.01	71.2	135.26	132.50	-19.2	7,093	-0.27%
2023/08/11	59	155.24	12	154.79	146.50	47	6,715	0.70%
2023/08/10	103.4	157.53	90.1	157.59	162.50	13.3	6,461	0.21%	大買/
2023/08/09	36.1	153.14	31.5	154.54	158.00	4.6	5,326	0.09%
2023/08/08	1	139.56	0	0.00	144.00	1	4,987	0.02%
2023/08/07	1.3	147.57	3.2	143.15	148.50	-1.9	5,010	-0.04%
2023/08/04	1.2	136.92	4	140.13	143.50	-2.8	5,066	-0.06%
2023/08/02	3	132.83	2	133.97	131.50	1	5,406	0.02%
2023/08/01	2.2	144.68	6.3	148.12	146.00	-4.1	5,476	-0.08%
2023/07/31	2.2	148.00	0.3	148.67	148.00	1.9	5,496	0.03%
2023/07/28	2	148.04	4.3	157.12	164.00	-2.2	5,450	-0.04%
2023/07/27	0	0.00	0.1	148.00	149.50	-0.1	5,415	0.00%
2023/07/26	3	145.83	2.4	149.67	145.00	0.6	5,375	0.01%
2023/07/25	4.4	149.83	10.5	150.46	147.50	-6.1	5,327	-0.11%
2023/07/24	19.6	159.93	14.8	154.97	158.00	4.8	5,275	0.09%
2023/07/21	5	150.40	7.1	150.37	151.50	-2.1	5,155	-0.04%
2023/07/20	2.4	134.73	22.8	135.20	138.00	-20.4	5,098	-0.40%
2023/07/19	53.1	133.27	52.1	134.95	133.00	1	5,039	0.02%
2023/07/18	81.5	124.56	85.3	123.63	126.50	-3.8	4,709	-0.08%
2023/07/17	1.2	120.00	17.2	119.85	120.00	-16	4,198	-0.38%
2023/07/14	1	109.50	58.5	109.50	109.50	-57.5	4,123	-1.39%
2023/07/13	1	99.90	33.4	99.90	99.90	-32.4	4,072	-0.79%
2023/07/12	4	91.13	0	0.00	90.90	4	3,998	0.10%
2023/07/11	1	91.62	10	90.28	90.50	-9	3,940	-0.23%
2023/07/10	5.2	87.06	2	87.50	87.50	3.2	3,896	0.08%
2023/07/07	10.2	88.23	10	88.97	87.50	0.2	3,883	0.01%
2023/07/06	46.1	91.76	48	90.76	90.00	-1.9	3,837	-0.05%
2023/07/05	22.1	91.65	34.1	92.38	93.00	-12	3,774	-0.32%
2023/07/04	25.1	91.15	21	90.95	91.00	4.1	3,712	0.11%
2023/07/03	27.1	92.17	29	92.39	91.10	-1.9	3,614	-0.05%
2023/06/30	11.2	88.42	15	88.42	88.30	-3.8	3,438	-0.11%
2023/06/29	2	82.87	8	83.80	83.60	-6	3,408	-0.18%
2023/06/28	7	82.34	2.2	82.35	82.20	4.8	3,432	0.14%
2023/06/27	16.3	83.81	14.2	84.78	80.80	2.1	3,425	0.06%
2023/06/26	16.1	87.56	22.1	87.58	87.40	-6.1	3,399	-0.18%
2023/06/21	25.1	85.26	46.1	86.78	88.30	-21	3,312	-0.63%
2023/06/20	0	0.00	2	80.50	80.80	-2	3,175	-0.06%
2023/06/19	2	80.05	1	79.80	79.70	1	3,215	0.03%
2023/06/16	9	80.88	4.1	80.23	80.30	4.9	3,199	0.15%
2023/06/15	21.4	83.93	25.6	84.48	83.50	-4.2	3,147	-0.13%
2023/06/14	21.1	82.30	9	82.59	82.20	12.1	3,022	0.40%
2023/06/13	6	81.75	8.4	81.76	81.10	-2.4	2,972	-0.08%
2023/06/12	3.2	80.19	7	80.79	80.60	-3.8	2,919	-0.13%
2023/06/09	4	79.70	10	79.63	80.20	-6	2,873	-0.21%
2023/06/08	13.3	82.35	4	83.08	81.50	9.3	2,795	0.33%
2023/06/07	22.1	82.16	63.7	83.12	83.80	-41.6	2,707	-1.54%
2023/06/06	16	77.24	12	77.26	77.50	4	2,512	0.16%
2023/06/05	8.5	77.51	19	78.18	78.40	-10.5	2,373	-0.44%
2023/06/02	10	71.45	1	72.50	72.20	9	2,201	0.41%
2023/06/01	1	71.50	0	0.00	71.60	1	2,181	0.05%
2023/05/31	4	72.53	4	72.75	72.10	0	2,175	0.00%
2023/05/30	1	73.00	3	73.50	73.20	-2	2,165	-0.09%
2023/05/29	6	73.28	9.9	73.12	73.50	-3.8	2,155	-0.18%
2023/05/26	4.3	73.36	4	73.30	72.70	0.3	2,141	0.01%
2023/05/25	9	74.79	14	75.14	75.00	-5	2,093	-0.24%
2023/05/24	0	0.00	1	73.00	72.90	-1	2,000	-0.05%
2023/05/23	1	72.40	1.1	72.54	72.30	-0.1	1,996	-0.01%
2023/05/22	3	72.77	2	72.70	72.70	1	1,997	0.05%
2023/05/19	10	71.69	1	72.10	71.80	9	2,004	0.45%
2023/05/18	4	72.58	6.1	72.84	72.20	-2.1	2,040	-0.10%
2023/05/17	1.3	72.88	1	72.30	72.30	0.3	2,036	0.02%
2023/05/16	14	72.69	13	72.45	72.50	1	2,033	0.05%
2023/05/15	6	70.53	0.1	70.70	70.00	6	1,994	0.30%
2023/05/12	10	71.31	12	71.64	72.30	-2	1,982	-0.10%
2023/05/11	3	77.00	2.2	73.69	73.60	0.8	1,944	0.04%
2023/05/10	23	78.88	7	77.87	77.00	16	1,880	0.85%
2023/05/09	32.3	78.72	24	79.15	79.10	8.2	1,782	0.46%
2023/05/08	13	74.98	28.2	76.77	77.30	-15.2	1,391	-1.09%
2023/05/05	2	71.20	3.1	71.90	70.30	-1	1,294	-0.08%
2023/05/04	1	70.20	0	0.00	69.80	1	1,263	0.08%
2023/05/03	0	0.00	1	69.80	68.90	-1	1,273	-0.08%
2023/04/26	1	65.10	0	0.00	67.40	1	1,264	0.08%
2023/04/25	1	65.70	0	0.00	65.60	1	1,255	0.08%
2023/04/24	1	69.00	0	0.00	67.90	1	1,245	0.08%
2023/04/21	11	68.15	0	0.00	68.00	11	1,234	0.89%
2023/04/20	1	72.40	0	0.00	71.50	1	1,199	0.08%
2023/04/19	2	73.99	1	73.80	72.60	1	1,177	0.09%
2023/04/17	0	72.40	1	71.90	72.30	-1	1,121	-0.09%
2023/04/13	2	70.95	2	70.80	70.60	0	1,100	0.00%
2023/04/12	0	0.00	1	72.70	72.60	-1	1,082	-0.09%
2023/04/11	0	72.40	1	72.50	71.60	-1	1,065	-0.09%
2023/04/10	3	71.53	1	71.70	71.60	2	1,054	0.19%
2023/04/07	3	70.60	0	0.00	70.50	3	1,032	0.29%
2023/03/31	1	71.70	1	71.70	71.70	0	1,008	0.00%
2023/03/30	29	74.30	28	73.05	72.60	1	984	0.10%
2023/03/29	22	71.03	17	71.74	71.50	5	859	0.58%
2023/03/28	4	69.93	8	70.40	69.20	-4	805	-0.50%
2023/03/27	9	69.96	7.1	72.49	70.10	1.9	779	0.24%
2023/03/24	1	69.50	1.1	70.26	70.00	-0.1	711	-0.01%
2023/03/23	21.3	71.44	37	70.23	71.00	-15.7	686	-2.28%
2023/03/22	14	64.29	14	67.91	68.80	0	548	0.00%
2023/03/21	0	62.70	0	0.00	62.60	0	493	0.00%
2023/03/20	0	0.00	42	61.56	63.00	-42	490	-8.57%
2023/03/16	1	59.80	0	0.00	59.70	1	495	0.20%
2023/03/15	1	61.90	0	62.90	61.90	1	504	0.19%
2023/03/14	0	62.45	0	0.00	63.00	0	517	0.00%
2023/03/13	0	0.00	3	61.97	62.70	-3	535	-0.56%
2023/03/10	0	62.10	0	0.00	61.90	0	548	0.00%
2023/03/09	3	62.80	0	0.00	62.70	3	573	0.52%
2023/03/07	0	0.00	1	64.00	64.00	-1	563	-0.18%
2023/03/06	0	63.30	0	0.00	63.40	0	557	0.00%
2023/03/02	0	62.25	0	0.00	61.70	0	550	0.00%
2023/03/01	1	61.90	0	0.00	62.10	1	547	0.18%
2023/02/24	0	63.40	0	0.00	62.60	0	546	0.00%
2023/02/22	0	62.70	0	0.00	62.80	0	551	0.00%
2023/02/17	0	0.00	2	64.30	64.40	-2	569	-0.35%
2023/02/16	3	64.27	2	63.80	64.30	1	554	0.18%
2023/02/15	0	0.00	1	61.50	61.20	-1	502	-0.20%
2023/02/14	1	60.90	2	61.60	60.80	-1	509	-0.20%
2023/02/13	0	59.40	1	59.50	59.40	-1	504	-0.19%
2023/02/09	1	59.90	5	61.00	61.70	-4	493	-0.81%
2023/02/06	0	0.00	1	59.60	59.20	-1	478	-0.21%
2023/02/03	2	59.55	3	59.33	59.40	-1	473	-0.21%
2023/02/02	2	59.05	1	59.70	58.80	1	462	0.22%
2023/02/01	2	57.60	4	58.63	59.60	-2	439	-0.45%
2023/01/31	0	55.60	5	53.64	56.10	-5	421	-1.19%
2023/01/17	0	0.00	2	52.00	51.90	-2	409	-0.49%
2023/01/11	0	0.00	1	54.20	54.30	-1	411	-0.24%
2023/01/10	1	54.00	0	0.00	53.50	1	411	0.24%
2022/12/30	5	52.64	0	0.00	52.40	5	427	1.17%
2022/12/29	0	0.00	4	53.10	53.10	-4	427	-0.94%
2022/12/20	2	52.80	0	0.00	52.80	2	439	0.45%
2022/12/16	0	0.00	1	55.80	55.80	-1	451	-0.22%
2022/12/14	0	0.00	2	56.45	57.10	-2	449	-0.45%
2022/12/09	1	58.10	0	0.00	56.30	1	447	0.22%
2022/12/08	0	0.00	1	57.60	58.10	-1	438	-0.23%
2022/12/06	0	0.00	1	60.10	59.40	-1	416	-0.24%
2022/12/05	2	60.15	1	59.40	59.40	1	399	0.25%
2022/12/02	40	57.80	2	58.40	58.30	38	376	10.09%
2022/12/01	2	56.45	5	57.72	57.50	-3	357	-0.84%
2022/11/18	5	54.16	0	0.00	53.80	5	317	1.58%
2022/11/17	1	53.90	3	55.27	54.40	-2	311	-0.64%
2022/11/16	0	0.00	1	52.40	55.40	-1	292	-0.34%
2022/11/15	2	51.70	3	52.07	51.90	-1	278	-0.36%
2022/11/14	0	0.00	1	50.80	51.60	-1	281	-0.36%
2022/11/11	0	0.00	1	51.50	50.80	-1	284	-0.35%
2022/11/10	2	52.40	1.1	52.65	51.00	0.9	276	0.33%
2022/11/09	1	48.85	4	51.85	52.30	-3	258	-1.16%
2022/11/02	0	0.00	1	47.05	47.30	-1	257	-0.39%
2022/10/27	2	44.48	0	0.00	44.70	2	252	0.79%
2022/10/26	1	43.80	1	44.60	44.00	0	253	0.00%
2022/10/25	2	44.60	3	44.48	44.35	-1	253	-0.39%
2022/10/24	1	45.20	0	0.00	45.25	1	254	0.39%
2022/10/21	3	45.07	1	44.85	44.40	2	253	0.79%
2022/10/19	4	46.50	0	0.00	46.30	4	252	1.59%
2022/10/18	1	46.20	1	46.60	47.00	0	252	0.00%
2022/10/17	1	43.80	1	44.80	45.80	0	264	0.00%
2022/10/14	0	0.00	0.1	46.00	45.80	-0.1	271	-0.04%
2022/10/11	1	48.30	0	0.00	47.70	1	271	0.37%
2022/10/05	1	49.55	1	51.40	49.70	0	272	0.00%
2022/10/04	0	0.00	0.1	50.00	50.20	-0.1	272	-0.04%
2022/09/29	1	48.20	8.1	48.56	48.50	-7.1	280	-2.53%
2022/09/27	0	0.00	2.1	50.06	50.70	-2.1	285	-0.74%
2022/09/26	1	50.00	0	0.00	49.70	1	288	0.35%
2022/09/23	1	54.90	0	0.00	54.50	1	291	0.34%
2022/09/21	1	57.50	1	56.60	56.50	0	296	0.00%
2022/09/15	1	60.00	3	60.87	60.00	-2	319	-0.63%
2022/09/07	1	57.30	1	57.00	57.30	0	349	0.00%
2022/09/06	1	58.50	0	0.00	57.20	1	354	0.28%
2022/09/05	3	59.87	0	0.00	59.10	3	354	0.85%
2022/08/24	1	61.30	0	0.00	61.70	1	374	0.27%
2022/08/23	1	60.70	0	0.00	61.10	1	377	0.26%
2022/08/19	2	63.20	2	63.50	63.30	0	385	0.00%
2022/08/15	3	61.60	0	0.00	62.00	3	399	0.75%
2022/08/09	0	0.00	1	58.50	58.50	-1	412	-0.24%
2022/08/04	0	0.00	1	54.70	55.60	-1	420	-0.24%
2022/08/02	1	56.50	0	0.00	56.50	1	430	0.23%
2022/07/29	0	0.00	1	58.00	58.30	-1	433	-0.23%
2022/07/27	1	57.00	0	0.00	57.50	1	443	0.23%
2022/07/25	0	58.90	0	0.00	58.70	0	448	0.00%
2022/07/22	9	58.64	5	58.30	58.00	4	451	0.89%
2022/07/13	0	0.00	7	58.07	57.10	-7	489	-1.43%
2022/07/12	1	57.20	5	57.16	56.80	-4	496	-0.81%
2022/07/08	0	0.00	1	60.50	60.70	-1	521	-0.19%
2022/07/07	0	0.00	10	57.80	58.80	-10	531	-1.88%
2022/07/06	4	56.08	0	0.00	56.00	4	552	0.72%
2022/07/05	7	57.74	18.1	56.78	57.70	-11.1	600	-1.85%
2022/07/04	0	0.00	4	55.70	56.10	-4	618	-0.65%
2022/07/01	9	57.15	14	58.89	55.60	-5	666	-0.75%
2022/06/30	2	61.10	2	61.10	61.10	0	705	0.00%
2022/06/29	2	63.90	0	0.00	64.20	2	784	0.25%
2022/06/28	0	0.00	8	65.80	65.30	-8	849	-0.94%
2022/06/27	2	65.90	3	66.20	67.00	-1	883	-0.11%
2022/06/24	2	63.50	14	63.41	63.20	-12	898	-1.34%
2022/06/23	2	61.95	0.1	63.60	62.20	2	896	0.22%
2022/06/22	5	64.64	3	64.77	64.10	2	889	0.23%
2022/06/21	14	66.94	3	67.07	67.20	11	892	1.23%
2022/06/20	3	66.67	3	67.80	65.30	0	907	0.00%
2022/06/17	20	69.75	1	70.30	69.30	19	912	2.08%
2022/06/16	28	71.97	0	0.00	71.10	28	905	3.09%
2022/06/15	2	73.00	3	74.07	72.80	-1	901	-0.11%
2022/06/14	0	0.00	1	72.40	72.40	-1	906	-0.11%
2022/06/13	1	72.30	0	0.00	73.40	1	907	0.11%
2022/06/09	3	74.53	0	0.00	74.20	3	909	0.33%
2022/06/08	0	0.00	1	74.60	74.60	-1	913	-0.11%
2022/06/07	0	0.00	2	73.90	74.10	-2	918	-0.22%
2022/06/06	0	73.00	0	0.00	73.60	0	924	0.00%
2022/06/02	2	73.50	1	73.90	73.70	1	935	0.11%
2022/06/01	1	72.90	7	73.09	73.50	-6	948	-0.63%
2022/05/31	0	0.00	3	72.30	72.50	-3	947	-0.32%
2022/05/30	0	0.00	5	72.20	72.30	-5	945	-0.53%
2022/05/27	5	70.00	11	70.68	70.50	-6	947	-0.63%
2022/05/26	9	70.40	8	69.50	69.20	1	947	0.11%
2022/05/24	1	70.30	1	72.70	70.20	0	965	0.00%
2022/05/23	0	0.00	5.1	73.10	72.00	-5.1	972	-0.52%
2022/05/20	25	72.26	2	73.30	73.20	23	985	2.33%
2022/05/19	1	71.10	0	0.00	71.00	1	984	0.10%
2022/05/18	3	71.33	9	71.60	72.20	-6	988	-0.61%
2022/05/13	2	69.15	2	69.20	69.00	0	1,023	0.00%
2022/05/12	0	0.00	6	70.20	70.00	-6	1,022	-0.59%
2022/05/11	0	0.00	2	71.25	70.80	-2	1,025	-0.20%
2022/05/10	11	70.52	2	69.85	70.70	9	1,056	0.85%
2022/05/09	2	71.15	0	0.00	70.80	2	1,059	0.19%
2022/05/06	0	72.80	0	0.00	72.70	0	1,074	0.00%
2022/05/05	2	75.35	0	0.00	74.70	2	1,102	0.18%
2022/05/04	0	0.00	2	73.00	74.10	-2	1,107	-0.18%
2022/05/03	1.2	72.05	1	72.80	71.80	0.2	1,116	0.02%
2022/04/29	1.7	73.38	0	0.00	72.80	1.7	1,130	0.15%
2022/04/28	1	73.20	0	0.00	72.60	1	1,147	0.09%
2022/04/27	3	70.97	4	71.80	73.00	-1	1,153	-0.09%
2022/04/26	2	74.00	7	74.16	74.20	-5	1,147	-0.44%
2022/04/25	2	74.80	6	74.92	74.90	-4	1,157	-0.35%
2022/04/22	9	77.13	0	0.00	77.00	9	1,165	0.77%
2022/04/21	0	0.00	2	79.50	79.10	-2	1,167	-0.17%
2022/04/20	1	79.00	0	0.00	79.00	1	1,182	0.08%
2022/04/19	2	80.05	2	79.45	79.00	0	1,198	0.00%
2022/04/18	5	79.20	1	79.10	78.70	4	1,219	0.33%
2022/04/15	6	80.60	1	80.00	80.10	5	1,240	0.40%
2022/04/14	2	82.55	2	82.35	82.00	0	1,254	0.00%
2022/04/13	6	83.57	6	84.23	83.40	0	1,257	0.00%
2022/04/12	9	81.41	6	82.00	83.40	3	1,263	0.24%
2022/04/11	18	85.49	12	83.98	83.10	6	1,252	0.48%
2022/04/08	9	87.51	11	87.18	87.30	-2	1,213	-0.16%
2022/04/07	13	88.05	5	88.84	86.40	8	1,193	0.67%
2022/04/06	5	89.36	7	88.67	88.90	-2	1,156	-0.17%
2022/04/01	9	88.58	17	87.54	89.30	-8	1,112	-0.72%
2022/03/31	10.1	86.39	21	86.07	86.50	-10.9	1,038	-1.05%
2022/03/30	3	82.70	1	82.50	82.90	2	1,003	0.20%
2022/03/29	6	79.08	6	80.83	81.30	0	1,059	0.00%
2022/03/28	10	76.80	0	0.00	77.50	10	1,117	0.89%
2022/03/25	5	78.00	1	78.00	77.80	4	1,141	0.35%
2022/03/23	0	0.00	0.1	80.46	79.20	-0.1	1,189	0.00%
2022/03/22	0	78.00	0	0.00	78.20	0	1,205	0.00%
2022/03/17	0	0.00	7	76.41	76.30	-7	1,319	-0.53%
2022/03/15	1	74.20	1.1	74.69	74.30	-0.1	1,485	0.00%
2022/03/14	5	75.36	0	0.00	75.10	5	1,527	0.33%
2022/03/11	1	75.70	0	0.00	75.70	1	1,624	0.06%
2022/03/10	0	76.50	0	0.00	77.50	0	1,785	0.00%
2022/03/09	0.1	74.99	0	75.10	75.00	0	1,908	0.00%
2022/03/08	2	74.50	5	74.68	74.40	-3	2,088	-0.14%
2022/03/07	5	76.94	4	76.18	75.80	1	2,543	0.04%
2022/03/02	1	80.00	10	80.59	80.70	-9	2,940	-0.31%
2022/03/01	10	82.14	0	0.00	81.50	10	3,004	0.33%
2022/02/24	2.1	79.40	1	78.90	79.20	1.1	3,294	0.03%
2022/02/22	2	82.50	0	0.00	81.70	2	3,734	0.05%
2022/02/21	1	85.30	1	85.60	86.10	0	3,798	0.00%
2022/02/17	6	85.75	9	86.19	84.20	-3	3,812	-0.08%
2022/02/16	0	83.50	0	0.00	83.60	0	3,810	0.00%
2022/02/14	2	80.50	0	0.00	81.00	2	3,816	0.05%
2022/02/11	1	83.50	2	82.65	82.60	-1	3,817	-0.03%
2022/02/10	1	87.30	1	84.60	83.30	0	3,824	0.00%
2022/02/09	0	0.00	1	85.00	85.40	-1	3,792	-0.03%
2022/02/08	1	84.80	3	85.30	84.80	-2	3,783	-0.05%
2022/02/07	2	84.75	1	82.10	84.80	1	3,768	0.03%
2022/01/26	0	0.00	1	77.10	78.50	-1	3,741	-0.03%
2022/01/25	3	78.13	0	0.00	78.00	3	3,756	0.08%
2022/01/24	2	78.55	0	0.00	79.80	2	3,770	0.05%
2022/01/21	0	0.00	6	80.50	80.30	-6	3,760	-0.16%
2022/01/20	0	0.00	0.3	82.86	82.20	-0.3	3,755	-0.01%
2022/01/19	0.3	83.10	2.2	82.43	83.40	-2	3,754	-0.05%
2022/01/18	2	84.20	1	82.50	82.50	1	3,753	0.03%
2022/01/17	0	0.00	3	81.93	82.50	-3	3,741	-0.08%
2022/01/14	1	78.40	0	0.00	78.50	1	3,729	0.03%
2022/01/13	9	80.20	0.2	80.50	81.20	8.8	3,713	0.24%
2022/01/12	2	80.35	0	0.00	80.20	2	3,699	0.05%
2022/01/11	5	82.50	4.6	82.00	82.00	0.4	3,687	0.01%
2022/01/10	8	84.88	1	84.60	85.00	7	3,673	0.19%
2022/01/07	6	85.75	0	0.00	86.70	6	3,650	0.16%
2022/01/06	0	0.00	5.1	88.59	88.40	-5.1	3,630	-0.14%
2022/01/05	2	87.90	13	88.61	88.40	-11	3,644	-0.30%
2022/01/04	0	0.00	2.2	91.65	90.00	-2.2	3,652	-0.06%
2022/01/03	3	90.60	0	0.00	90.60	3	3,699	0.08%
2021/12/30	0	0.00	10.3	91.07	90.90	-10.3	3,733	-0.28%
2021/12/29	3	91.37	3.1	91.04	91.00	-0.1	3,749	0.00%
2021/12/28	4	90.45	2	91.10	90.20	2	3,751	0.05%
2021/12/27	3	90.57	6.1	91.06	90.70	-3.1	3,778	-0.08%
2021/12/24	14.2	92.15	24	92.15	90.70	-9.8	3,779	-0.26%
2021/12/23	81.7	94.10	10	94.61	92.60	71.7	3,750	1.91%
2021/12/22	46.1	90.54	17.3	92.27	93.40	28.8	3,668	0.78%
2021/12/21	5.1	88.21	2	88.20	89.10	3.1	3,593	0.09%
2021/12/20	2.1	88.43	1.2	88.92	86.90	0.9	3,573	0.03%
2021/12/17	6	88.27	5.3	88.13	88.10	0.7	3,553	0.02%
2021/12/16	3.5	87.44	6	87.68	87.50	-2.5	3,522	-0.07%
2021/12/15	33	88.25	10.1	88.20	88.30	23	3,499	0.66%
2021/12/14	32.1	88.39	25.1	89.17	87.20	7	3,468	0.20%
2021/12/13	9.1	91.32	18.6	90.84	91.00	-9.5	3,422	-0.28%
2021/12/10	19.3	94.49	4	95.13	91.50	15.3	3,420	0.45%
2021/12/09	15	94.99	27	95.79	94.20	-12	3,357	-0.36%
2021/12/08	8	100.09	5.3	99.98	98.80	2.7	3,259	0.08%
2021/12/07	27.1	100.39	10.1	99.73	99.70	17	3,216	0.53%
2021/12/06	23.3	103.29	14.2	104.52	103.00	9.2	3,132	0.29%
2021/12/03	14.5	102.48	15.1	102.04	105.00	-0.7	2,971	-0.02%
2021/12/02	27.3	103.41	23.3	103.99	101.00	4.1	2,841	0.14%
2021/12/01	123.3	103.26	127.4	103.24	103.00	-4.1	2,660	-0.16%	大買/大賣/
2021/11/30	12	97.63	53.9	98.88	98.10	-41.9	2,197	-1.91%
2021/11/29	9.6	90.36	8	89.40	91.30	1.6	1,933	0.08%
2021/11/26	33.3	95.70	29	93.35	93.00	4.3	1,888	0.23%
2021/11/25	4.1	95.55	6.2	96.42	97.00	-2.1	1,821	-0.12%
2021/11/24	57.3	97.38	117.3	97.41	97.00	-60.1	1,756	-3.42%	大賣/
2021/11/23	76	94.41	57.6	94.55	93.50	18.4	1,586	1.16%
2021/11/22	55.2	94.01	52	95.16	95.70	3.2	1,465	0.22%
2021/11/19	75	89.87	68	91.08	92.00	7	1,311	0.53%
2021/11/18	1	79.90	17.2	84.40	85.30	-16.2	1,017	-1.59%
2021/11/17	1	78.00	25	77.87	77.60	-24	939	-2.55%
2021/11/16	8	77.35	17	77.62	77.40	-9	946	-0.95%
2021/11/15	16	75.39	0	0.00	77.40	16	938	1.71%
2021/11/12	44	74.74	0	0.00	74.90	44	937	4.69%
2021/11/11	0	0.00	2	73.60	72.60	-2	932	-0.21%
2021/11/10	1	74.60	2	74.05	73.40	-1	938	-0.11%
2021/11/09	2	74.50	1	75.01	74.90	1	939	0.10%
2021/11/08	2	72.95	1.1	73.09	73.00	0.9	942	0.10%
2021/11/05	1	73.90	0	0.00	73.30	1	985	0.10%
2021/11/03	1	74.00	0	0.00	74.00	1	1,002	0.10%
2021/11/02	0	0.00	1	74.60	73.80	-1	1,006	-0.10%
2021/11/01	0	0.00	1	75.50	75.20	-1	987	-0.10%
2021/10/29	1	71.80	1	71.80	71.70	0	973	0.00%
2021/10/28	1	73.40	8	73.34	72.00	-7	981	-0.71%
2021/10/27	0	0.00	0.1	70.70	71.10	-0.1	971	-0.01%
2021/10/26	1	71.20	1	72.00	70.30	0	974	0.00%
2021/10/19	3	70.50	3	70.33	71.10	0	1,111	0.00%
2021/10/18	0	0.00	1	69.50	69.70	-1	1,130	-0.09%
2021/10/14	9	68.59	1	68.50	69.20	8	1,235	0.65%
2021/10/13	9	70.38	6	70.30	69.60	3	1,416	0.21%
2021/10/12	3	72.77	1	74.60	72.90	2	1,581	0.13%
2021/10/08	4.4	77.47	2	76.80	77.10	2.4	1,596	0.15%
2021/10/07	3	79.47	14	77.93	80.20	-11	1,687	-0.65%
2021/10/06	3	73.10	1	72.50	74.00	2	1,725	0.12%
2021/10/05	1	71.00	1	70.90	70.50	0	1,716	0.00%
2021/10/04	13	72.05	16	72.99	72.70	-3	1,724	-0.17%
2021/10/01	16	69.02	1	68.10	68.10	15	1,752	0.86%
2021/09/30	2	71.70	2	72.20	72.10	0	1,753	0.00%
2021/09/29	0	72.60	0	0.00	72.10	0	1,763	0.00%
2021/09/28	0	0.00	1	73.80	74.00	-1	1,766	-0.06%
2021/09/27	0.1	74.60	0	0.00	73.80	0.1	1,770	0.01%
2021/09/23	5.1	71.51	0	0.00	71.90	5.1	1,780	0.29%
2021/09/22	2	75.30	0	0.00	75.20	2	1,786	0.11%
2021/09/16	1.1	75.57	1	77.40	76.20	0.1	1,799	0.00%
2021/09/15	20	75.63	5	75.72	75.30	15	1,802	0.83%
2021/09/14	0	0.00	1	83.00	83.40	-1	1,767	-0.06%
2021/09/10	0	0.00	1	83.40	83.60	-1	1,815	-0.06%
2021/09/09	4	81.80	6	83.22	82.70	-2	1,879	-0.11%
2021/09/08	4	79.48	1	79.50	79.20	3	1,890	0.16%
2021/09/06	0	0.00	4	82.00	82.00	-4	1,909	-0.21%
2021/09/03	1	83.80	0	0.00	84.20	1	1,927	0.05%
2021/09/02	2	85.80	1.5	85.75	85.30	0.5	1,977	0.03%
2021/09/01	1	85.00	24	83.02	87.50	-23	2,013	-1.14%
2021/08/30	1	80.10	0	0.00	81.50	1	2,018	0.05%
2021/08/26	0	0.00	1	81.30	82.30	-1	2,081	-0.05%
2021/08/25	0	0.00	1	82.00	82.00	-1	2,160	-0.05%
2021/08/24	0	0.00	3	78.53	78.00	-3	2,173	-0.14%
2021/08/23	0	0.00	11	77.09	77.60	-11	2,200	-0.50%
2021/08/20	14.1	72.12	20	73.56	72.60	-6	2,207	-0.27%
2021/08/19	15.5	75.36	1	74.00	74.00	14.5	2,226	0.65%
2021/08/18	14.1	76.67	0.7	73.95	78.80	13.4	2,251	0.60%
2021/08/17	3	79.67	0	0.00	79.00	3	2,264	0.13%
2021/08/16	15	80.40	20	80.50	79.90	-5	2,284	-0.22%
2021/08/13	0.1	83.00	0	0.00	82.20	0.1	2,315	0.00%
2021/08/12	3	83.67	4	84.50	84.00	-1	2,330	-0.04%
2021/08/11	5.4	83.23	2	83.50	82.50	3.4	2,359	0.14%
2021/08/10	0.1	88.50	0	88.50	87.80	0.1	2,348	0.00%
2021/08/09	1.3	89.76	0	0.00	88.50	1.3	2,387	0.05%
2021/08/06	1	91.70	2	90.75	90.60	-1	2,412	-0.04%
2021/08/05	0	0.00	2	92.05	91.50	-2	2,480	-0.08%
2021/08/04	5	91.36	1	92.70	91.30	4	2,554	0.16%
2021/08/03	0	93.00	0	0.00	92.50	0	2,609	0.00%
2021/08/02	1	92.80	1	93.90	92.00	0	2,619	0.00%
2021/07/30	7.1	94.73	2	93.45	93.00	5.1	2,667	0.19%
2021/07/29	3	93.53	1	94.00	93.50	2	2,711	0.07%
2021/07/28	9	91.30	4	91.13	92.00	5	2,771	0.18%
2021/07/27	8	98.01	4	97.45	94.50	4	2,816	0.14%
2021/07/26	5	97.10	1	99.70	98.00	4	2,840	0.14%
2021/07/23	12	101.75	3	101.83	101.00	9	2,827	0.32%
2021/07/22	5	107.10	5	105.60	104.50	0	2,823	0.00%
2021/07/21	19.1	106.52	17	105.65	106.00	2.1	2,844	0.07%
2021/07/20	23	105.54	1.1	108.24	104.50	22	2,851	0.77%
2021/07/19	23.1	109.31	3	108.99	109.50	20	2,850	0.70%
2021/07/16	3.9	106.05	16.8	107.32	107.50	-13	2,798	-0.46%
2021/07/15	4	97.81	9	98.34	97.80	-5	2,827	-0.18%
2021/07/14	31.1	102.25	25	102.12	101.50	6.1	2,897	0.21%
2021/07/13	8	94.43	11	98.90	100.50	-3	2,776	-0.11%
2021/07/12	0	90.60	1	91.50	91.50	-1	2,743	-0.04%
2021/07/09	3.1	90.70	1	91.30	90.40	2.1	2,809	0.07%
2021/07/08	6	92.65	13	90.92	92.80	-7	2,879	-0.24%
2021/07/07	4.1	86.82	0	0.00	86.10	4.1	2,880	0.14%
2021/07/06	1	87.50	0	0.00	87.50	1	2,934	0.03%
2021/07/05	1	89.20	1	89.90	88.50	0	3,040	0.00%
2021/07/02	1	88.80	1	88.90	87.80	0	3,248	0.00%
2021/06/30	1	89.10	2	90.20	88.80	-1	3,461	-0.03%
2021/06/29	2	89.00	1	89.40	88.30	1	3,637	0.03%
2021/06/28	0.1	88.30	2	88.10	88.00	-1.9	3,869	-0.05%
2021/06/25	23	89.89	0	0.00	89.20	23	3,896	0.59%
2021/06/24	0	0.00	1	90.80	89.50	-1	3,964	-0.03%
2021/06/23	4.1	89.91	1	90.70	89.60	3.1	4,010	0.08%
2021/06/22	5	89.54	4	90.20	88.60	1	4,093	0.02%
2021/06/21	6	91.48	8	92.13	90.40	-2	4,078	-0.05%
2021/06/18	8	96.41	13	96.72	94.40	-5	4,072	-0.12%
2021/06/17	1	93.20	3	92.63	93.30	-2	4,036	-0.05%
2021/06/16	1	91.80	2	90.50	90.30	-1	4,057	-0.02%
2021/06/15	0	0.00	2	92.95	92.70	-2	4,098	-0.05%
2021/06/11	2	92.80	0	0.00	91.70	2	4,145	0.05%
2021/06/10	4	93.02	5	92.68	92.90	-1	4,212	-0.02%
2021/06/09	3	92.27	1	92.00	89.00	2	4,316	0.05%
2021/06/07	1	87.80	0	0.00	88.60	1	4,724	0.02%
2021/06/04	4	89.13	0	0.00	88.00	4	5,022	0.08%
2021/06/03	0	0.00	1	91.70	91.80	-1	5,016	-0.02%
2021/06/02	8	94.66	3	94.47	92.40	5	5,037	0.10%
2021/06/01	6	92.73	3	92.40	92.40	3	4,977	0.06%
2021/05/31	1.1	94.39	4	91.95	92.70	-2.9	4,973	-0.06%
2021/05/28	2	89.35	12	90.00	89.10	-10	4,974	-0.20%
2021/05/27	2	89.15	0	0.00	88.80	2	5,005	0.04%
2021/05/26	13.1	93.42	3	92.00	93.20	10.1	5,020	0.20%
2021/05/25	4	93.25	2	91.95	93.50	2	5,013	0.04%
2021/05/24	2.1	86.97	4.3	87.45	87.00	-2.2	5,033	-0.04%
2021/05/21	2	84.65	14.3	85.62	85.80	-12.3	5,051	-0.24%
2021/05/20	4.1	81.20	2.4	84.06	80.60	1.7	5,217	0.03%
2021/05/19	7	82.96	7	81.57	83.80	0	5,456	0.00%
2021/05/18	7	79.19	13	81.42	81.80	-6	5,571	-0.11%
2021/05/17	8	75.28	2	78.00	74.40	6	5,612	0.11%
2021/05/14	6.1	82.87	7	83.86	80.20	-0.9	5,842	-0.02%
2021/05/13	13	75.99	24	77.36	81.50	-11	5,897	-0.19%
2021/05/12	6.1	81.96	6	81.78	79.40	0.1	5,836	0.00%
2021/05/11	12	89.08	4	89.38	88.20	8	5,776	0.14%
2021/05/10	14.1	98.93	2	98.20	97.90	12.1	5,741	0.21%
2021/05/07	4	100.28	27	98.93	102.00	-23	5,737	-0.40%
2021/05/06	20	100.02	32	99.79	98.40	-12	5,703	-0.21%
2021/05/05	33	106.56	12	105.32	99.90	21	5,670	0.37%
2021/05/04	15.1	102.35	3	102.17	101.50	12.1	5,632	0.21%
2021/05/03	6.1	114.95	3	113.50	111.50	3.1	5,593	0.06%
2021/04/29	7	119.14	6.1	121.97	120.50	0.9	5,597	0.02%
2021/04/28	2	118.75	4	118.50	118.50	-2	5,589	-0.04%
2021/04/27	8.1	120.75	3	121.33	118.50	5.1	5,605	0.09%
2021/04/26	36	125.38	18	125.58	123.00	18	5,649	0.32%
2021/04/23	26	122.79	7	123.57	124.00	19	5,628	0.34%
2021/04/22	20	129.78	20.2	129.42	123.00	-0.2	5,613	0.00%
2021/04/21	38.2	132.53	31	133.44	133.50	7.2	5,558	0.13%
2021/04/20	4	124.13	12	126.75	130.50	-8	5,448	-0.15%
2021/04/19	11	118.05	15	119.20	119.00	-4	5,428	-0.07%
2021/04/16	3	122.50	6.2	121.97	121.50	-3.2	5,522	-0.06%
2021/04/15	4	119.00	6	121.58	125.00	-2	5,592	-0.04%
2021/04/14	8	119.75	7	117.93	116.00	1	5,564	0.02%
2021/04/13	18	126.22	15.2	127.07	120.00	2.8	5,539	0.05%
2021/04/12	4	127.75	6.1	128.98	124.50	-2.1	5,574	-0.04%
2021/04/09	29	130.64	16	130.34	128.50	13	5,538	0.23%
2021/04/08	77.1	134.30	43.2	135.28	136.50	33.9	5,427	0.63%
2021/04/07	20.2	120.56	30.3	123.24	127.50	-10.2	5,213	-0.19%
2021/04/06	20	119.90	15	118.50	118.50	5	5,096	0.10%
2021/04/01	36.3	122.28	32	121.88	118.50	4.3	5,014	0.09%
2021/03/31	20	118.58	74.5	121.63	123.50	-54.5	4,871	-1.12%
2021/03/30	3	112.67	15	112.50	112.50	-12	4,673	-0.26%
2021/03/29	6.2	111.61	40	113.01	110.50	-33.8	4,642	-0.73%
2021/03/26	2	109.25	3	109.50	109.50	-1	4,574	-0.02%
2021/03/25	1.1	107.45	17	107.12	106.50	-15.9	4,530	-0.35%
2021/03/24	0	0.00	3.3	103.12	103.00	-3.3	4,451	-0.07%
2021/03/23	9	102.78	1	102.50	103.00	8	4,449	0.18%
2021/03/22	10.1	103.97	3	104.83	104.50	7.1	4,425	0.16%
2021/03/19	6	105.92	0	0.00	106.50	6	4,403	0.14%
2021/03/18	37	104.43	30	104.93	105.00	7	4,363	0.16%
2021/03/17	6	102.25	2	104.50	104.50	4	4,317	0.09%
2021/03/16	14	102.93	28.5	104.11	101.50	-14.5	4,270	-0.34%
2021/03/15	30.1	102.73	11.1	101.32	101.00	19	4,202	0.45%
2021/03/12	56.1	107.08	20	108.08	108.00	36.1	4,058	0.89%
2021/03/11	17	108.85	23	113.37	116.00	-6	3,863	-0.15%
2021/03/10	16	110.59	29.1	114.23	105.50	-13.1	3,656	-0.36%
2021/03/09	3	107.67	1	109.00	108.50	2	3,345	0.06%
2021/03/08	3	112.50	0.2	112.50	111.00	2.8	3,316	0.08%
2021/03/05	4	107.63	4	108.50	108.50	0	3,278	0.00%
2021/03/04	1	109.00	9	108.72	109.00	-8	3,270	-0.24%
2021/03/03	4	108.25	6	107.50	107.00	-2	3,269	-0.06%
2021/03/02	15	110.83	4	111.00	106.00	11	3,270	0.34%
2021/02/26	19	108.84	5.4	110.03	112.00	13.6	3,245	0.42%
2021/02/25	12	106.33	1.5	107.66	108.50	10.5	3,203	0.33%
2021/02/24	18	106.89	4	107.50	105.00	14	3,189	0.44%
2021/02/23	8.9	111.00	12	110.13	112.50	-3.1	3,132	-0.10%
2021/02/22	19	108.58	16	111.16	113.00	3	3,107	0.10%
2021/02/19	54.7	106.68	22	105.75	103.00	32.7	2,950	1.11%
2021/02/18	31.1	100.18	22.2	100.75	104.00	8.8	2,701	0.33%
2021/02/17	3	92.53	57.1	93.86	94.70	-54.1	2,564	-2.11%
2021/02/05	62	86.25	45.2	85.43	86.10	16.8	2,517	0.67%
2021/02/04	0	80.50	4	80.50	80.80	-4	2,348	-0.17%
2021/02/03	0	0.00	1	75.70	76.00	-1	2,268	-0.04%
2021/02/02	0	0.00	1	74.50	75.90	-1	2,285	-0.04%
2021/01/29	2	76.65	1.1	77.72	76.90	0.9	2,315	0.04%
2021/01/28	4	78.45	3	78.70	77.50	1	2,328	0.04%
2021/01/27	1	78.70	2.1	77.92	78.20	-1.1	2,352	-0.05%
2021/01/26	3	77.70	0	0.00	77.10	3	2,335	0.13%
2021/01/25	2	80.50	3	79.90	80.40	-1	2,312	-0.04%
2021/01/22	1	80.40	8.6	80.20	81.00	-7.6	2,284	-0.33%
2021/01/21	0	0.00	7	78.43	78.00	-7	2,249	-0.31%
2021/01/20	2	77.65	8	78.28	76.00	-6	2,242	-0.27%
2021/01/19	6	80.65	6.4	80.09	81.00	-0.4	2,237	-0.02%
2021/01/18	1	78.30	0	0.00	79.80	1	2,169	0.05%
2021/01/15	3	79.37	22	79.26	78.00	-19	2,147	-0.88%
2021/01/14	12.6	80.28	12.2	79.63	80.10	0.4	2,122	0.02%
2021/01/13	11	79.92	8	79.28	80.50	3	2,050	0.14%
2021/01/12	13	77.13	4.1	77.87	76.50	9	1,950	0.46%
2021/01/11	24.1	77.49	22	78.19	77.80	2.1	1,871	0.11%
2021/01/08	18.1	75.80	32	76.33	75.90	-13.9	1,773	-0.79%
2021/01/07	9	73.68	6	72.60	73.20	3	1,668	0.18%
2021/01/06	9	72.91	15	72.98	71.00	-6	1,632	-0.37%
2021/01/05	10	72.08	15	73.02	72.80	-5	1,582	-0.32%
2021/01/04	0	0.00	2.1	68.32	69.20	-2.1	1,534	-0.13%
2020/12/31	1	66.70	0	0.00	66.90	1	1,533	0.07%
2020/12/30	1	65.50	0	0.00	65.70	1	1,544	0.06%
2020/12/29	1	65.20	0	0.00	65.60	1	1,570	0.06%
2020/12/28	1	67.10	1	66.40	66.40	0	1,577	0.00%
2020/12/25	3	68.30	1	67.70	67.70	2	1,576	0.13%
2020/12/24	2	64.25	0.1	66.30	66.60	1.9	1,544	0.12%
2020/12/23	1	60.20	10	62.00	62.20	-9	1,515	-0.59%
2020/12/22	2	62.10	0	0.00	61.10	2	1,549	0.13%
2020/12/21	12	63.17	1	62.50	62.60	11	1,583	0.69%
2020/12/18	3	63.03	4	62.85	63.30	-1	1,619	-0.06%
2020/12/15	0	0.00	1	63.90	63.60	-1	1,722	-0.06%
2020/12/14	5	65.00	0	0.00	65.10	5	1,763	0.28%
2020/12/11	15	65.17	0	0.00	65.10	15	1,771	0.85%
2020/12/09	15	67.36	3	67.10	68.00	12	1,783	0.67%
2020/12/07	0	0.00	8.3	63.19	65.20	-8.3	1,836	-0.45%
2020/12/04	0	0.00	4	66.70	66.20	-4	1,845	-0.22%
2020/12/03	1	68.30	0	0.00	68.10	1	1,858	0.05%
2020/12/01	0	0.00	0.3	68.27	68.30	-0.3	1,952	-0.02%
2020/11/30	1	68.80	0	0.00	68.50	1	2,108	0.05%
2020/11/27	0	0.00	0.1	68.60	68.50	-0.1	2,158	0.00%
2020/11/26	0	0.00	0	69.10	68.50	0	2,171	0.00%
2020/11/25	1	70.40	3	69.90	69.80	-2	2,208	-0.09%
2020/11/23	3	72.90	0	0.00	72.60	3	2,305	0.13%
2020/11/20	0	0.00	1	72.40	72.50	-1	2,483	-0.04%
2020/11/19	3	72.57	2.1	73.09	72.20	0.9	2,593	0.03%
2020/11/18	2	72.25	4	72.05	72.60	-2	2,633	-0.08%
2020/11/17	0	0.00	2	70.40	69.90	-2	2,670	-0.07%
2020/11/16	4	70.93	1	71.00	70.50	3	2,842	0.11%
2020/11/13	2	71.40	0	0.00	71.40	2	2,961	0.07%
2020/11/12	10.3	73.90	5	72.92	72.60	5.3	3,064	0.17%
2020/11/11	1	70.40	0	0.00	70.80	1	3,093	0.03%
2020/11/10	2	72.00	0	0.00	71.00	2	3,151	0.06%
2020/11/09	3	71.17	5	72.00	72.50	-2	3,476	-0.06%
2020/11/06	10	71.34	1	72.10	70.30	9	3,626	0.25%
2020/11/05	4	70.85	4	70.28	70.50	0	3,703	0.00%
2020/11/04	5	68.98	3.1	68.42	70.20	1.9	3,816	0.05%
2020/11/03	1	70.60	1	70.40	70.10	0	3,965	0.00%
2020/11/02	0	0.00	1	69.80	69.40	-1	4,225	-0.02%
2020/10/30	1.1	70.45	1	71.30	70.00	0.1	4,575	0.00%
2020/10/29	3	70.20	4	70.28	71.80	-1	4,606	-0.02%
2020/10/28	1.1	72.55	1	72.60	72.10	0.1	4,669	0.00%
2020/10/27	4.2	73.50	4	73.40	73.20	0.2	4,725	0.00%
2020/10/26	1	77.80	1.2	75.97	76.40	-0.2	4,723	0.00%
2020/10/23	1	76.20	1	77.10	77.40	0	4,754	0.00%
2020/10/22	0.3	75.10	0	0.00	75.40	0.3	4,856	0.01%
2020/10/21	0.1	77.50	0	0.00	77.50	0.1	5,094	0.00%
2020/10/20	1.2	78.20	0	0.00	78.20	1.2	5,179	0.02%
2020/10/19	2	79.60	0.1	79.00	79.10	1.9	5,301	0.04%
2020/10/16	0.1	78.50	2	79.40	78.50	-1.9	5,559	-0.03%
2020/10/15	2.1	80.94	0	0.00	80.70	2.1	5,912	0.04%
2020/10/14	4	82.43	2	83.10	82.20	2	5,931	0.03%
2020/10/12	11	83.08	4	83.18	82.00	7	6,012	0.12%
2020/10/08	0	0.00	3	85.10	85.30	-3	6,212	-0.05%
2020/10/07	2	84.50	1	84.90	84.20	1	6,247	0.02%
2020/10/06	5	84.04	8	84.21	84.60	-3	6,286	-0.05%
2020/10/05	3	80.23	1	81.90	82.50	2	6,345	0.03%
2020/09/30	4	78.60	3	78.20	79.20	1	6,391	0.02%
2020/09/29	3	80.37	0	0.00	79.80	3	6,440	0.05%
2020/09/28	6	79.97	3	80.33	80.50	3	6,591	0.05%
2020/09/25	6	80.93	9	80.91	78.60	-3	6,757	-0.04%
2020/09/24	3	82.37	8	83.34	82.00	-5	6,745	-0.07%
2020/09/23	0	0.00	2	85.40	86.20	-2	6,811	-0.03%
2020/09/22	4	85.43	1	85.10	84.70	3	6,825	0.04%
2020/09/21	4	87.25	2	85.80	86.60	2	6,810	0.03%
2020/09/18	5	84.20	4	83.78	85.50	1	6,766	0.01%
2020/09/17	3	82.43	1	83.40	82.80	2	6,736	0.03%
2020/09/16	1	81.00	2	81.20	80.70	-1	6,693	-0.01%
2020/09/15	4	82.00	2	81.90	81.10	2	6,693	0.03%
2020/09/14	1	81.70	1	81.00	81.40	0	6,695	0.00%
2020/09/11	5	81.54	4	81.63	80.20	1	6,689	0.01%
2020/09/10	2	88.25	1	88.20	88.40	1	6,660	0.02%
2020/09/09	2	85.65	23	87.49	88.80	-21	6,632	-0.32%
2020/09/08	8	86.03	5	87.56	85.50	3	6,608	0.05%
2020/09/07	5	88.40	0	0.00	88.00	5	6,598	0.08%
2020/09/04	9	90.37	4	90.18	91.00	5	6,575	0.08%
2020/09/03	17	95.47	7	94.53	91.50	10	6,609	0.15%
2020/09/02	2	92.00	1	92.90	92.30	1	6,463	0.02%
2020/09/01	1	91.00	0	0.00	92.10	1	6,443	0.02%
2020/08/31	0	0.00	3	90.30	92.60	-3	6,441	-0.05%
2020/08/28	1	90.00	2	90.60	90.00	-1	6,398	-0.02%
2020/08/27	5	90.38	3	90.50	91.00	2	6,363	0.03%
2020/08/26	6	92.55	18	93.33	90.70	-12	6,368	-0.19%
2020/08/25	7	88.60	12	89.07	90.30	-5	6,208	-0.08%
2020/08/24	6	85.00	5.1	85.64	86.50	0.9	6,137	0.02%
2020/08/21	19	82.93	17	83.35	84.00	2	6,181	0.03%
2020/08/20	31	84.35	29	83.70	79.20	2	6,418	0.03%
2020/08/19	21	89.30	81	89.69	87.80	-60	6,420	-0.93%
2020/08/18	61	87.53	5	88.46	88.30	56	6,298	0.89%
2020/08/17	40	89.60	21	88.88	90.10	19	6,207	0.31%
2020/08/14	12	85.70	9.4	86.04	85.40	2.6	6,119	0.04%
2020/08/13	24	88.67	38	89.84	85.50	-14	6,069	-0.23%
2020/08/12	16	86.44	15.4	86.46	86.80	0.6	5,730	0.01%
2020/08/11	8.2	84.71	4	86.83	82.50	4.2	5,593	0.08%
2020/08/10	8.2	87.99	9	86.17	86.40	-0.8	5,506	-0.01%
2020/08/07	9	85.32	23	85.59	86.50	-14	5,433	-0.26%
2020/08/06	75	84.90	56	83.75	82.50	19	5,272	0.36%
2020/08/05	16	82.79	38.4	82.59	83.50	-22.4	5,052	-0.44%
2020/08/04	0	0.00	2	77.50	78.00	-2	4,766	-0.04%
2020/08/03	5	77.94	3	77.73	77.20	2	4,866	0.04%
2020/07/31	1	77.10	6	76.73	77.00	-5	4,933	-0.10%
2020/07/30	0	0.00	2	72.90	74.50	-2	4,915	-0.04%
2020/07/29	6	70.83	0	0.00	73.30	6	4,955	0.12%
2020/07/28	2	74.10	10	71.61	71.50	-8	4,966	-0.16%
2020/07/27	29	77.24	12.1	77.19	75.40	16.9	5,000	0.34%
2020/07/24	5	75.66	6	75.70	74.90	-1	4,867	-0.02%
2020/07/23	12.3	75.73	15	76.32	77.60	-2.7	4,965	-0.05%
2020/07/22	32.5	78.21	11	77.47	77.60	21.5	4,881	0.44%
2020/07/21	8	75.81	34	75.44	77.00	-26	4,628	-0.56%
2020/07/20	0	0.00	1	70.00	70.00	-1	4,298	-0.02%
2020/07/17	2	68.85	3	69.17	69.70	-1	4,305	-0.02%
2020/07/16	2	70.55	7	71.94	71.30	-5	4,378	-0.11%
2020/07/15	12	72.01	18	73.25	70.60	-6	4,352	-0.14%
2020/07/14	9	70.22	17	70.99	70.90	-8	4,200	-0.19%
2020/07/13	1	69.70	17	68.09	69.80	-16	4,194	-0.38%
2020/07/10	19	67.79	20	66.92	66.70	-1	4,207	-0.02%
2020/07/09	5	72.64	18	72.64	71.40	-13	4,240	-0.31%
2020/07/08	10	72.08	10	72.25	72.20	0	4,299	0.00%
2020/07/07	28	72.19	55	71.94	72.20	-27	4,295	-0.63%
2020/07/06	36	69.88	72	70.08	70.40	-36	4,208	-0.86%
2020/07/03	1	64.60	3	65.13	65.60	-2	4,143	-0.05%
2020/07/02	26	66.45	19	66.92	65.00	7	4,194	0.17%
2020/07/01	8	64.83	6	64.87	64.40	2	4,143	0.05%
2020/06/30	4	59.25	0	0.00	61.10	4	4,123	0.10%
2020/06/29	8	58.39	0	0.00	58.80	8	4,185	0.19%
2020/06/24	0	0.00	1	59.90	59.80	-1	4,207	-0.02%
2020/06/23	1	60.50	0	0.00	60.40	1	4,294	0.02%
2020/06/22	6	61.47	1	61.20	61.00	5	4,392	0.11%
2020/06/19	1	60.80	0	0.00	61.60	1	4,397	0.02%
2020/06/18	1	60.70	4	61.13	60.70	-3	4,395	-0.07%
2020/06/17	3	61.00	2	60.65	60.70	1	4,390	0.02%
2020/06/15	5	60.30	0	0.00	59.20	5	4,414	0.11%
2020/06/12	16	58.96	0	0.00	59.40	16	4,420	0.36%
2020/06/11	4	60.78	6	60.87	59.80	-2	4,415	-0.05%
2020/06/10	11	62.32	2	61.65	62.40	9	4,405	0.20%
2020/06/08	14	65.89	0.5	65.50	65.30	13.5	4,390	0.31%
2020/06/05	0	0.00	4	65.70	67.30	-4	4,368	-0.09%
2020/06/04	4	65.20	4	66.53	65.20	0	4,362	0.00%
2020/06/03	3	65.80	0	0.00	66.20	3	4,372	0.07%
2020/06/02	18	67.96	13	66.88	66.00	5	4,372	0.11%
2020/06/01	0	0.00	10	67.16	66.40	-10	4,353	-0.23%
2020/05/29	9.5	66.32	1	66.80	65.60	8.5	4,350	0.20%
2020/05/28	9.5	67.75	5	67.44	66.60	4.5	4,328	0.10%
2020/05/27	67.5	69.83	57	70.25	67.60	10.5	4,271	0.25%
2020/05/26	1	62.70	45	66.66	67.20	-44	4,066	-1.08%
2020/05/25	1	62.40	1	61.50	61.10	0	3,956	0.00%
2020/05/22	5	62.94	4	63.93	61.70	1	3,945	0.03%
2020/05/21	10	64.15	4	64.10	64.90	6	3,911	0.15%
2020/05/19	16	61.81	16	61.66	61.60	0	3,859	0.00%
2020/05/18	4	60.60	13	61.66	61.00	-9	3,845	-0.23%
2020/05/15	14	61.79	4	62.00	61.40	10	3,796	0.26%
2020/05/14	17	63.80	3	63.27	61.50	14	3,775	0.37%
2020/05/13	5	65.08	2	65.10	65.10	3	3,711	0.08%
2020/05/12	12	65.75	5	65.74	65.40	7	3,719	0.19%
2020/05/11	21	66.17	7	66.24	65.60	14	3,681	0.38%
2020/05/08	36	67.83	13	67.28	66.90	23	3,618	0.64%
2020/05/07	21	66.00	33	66.86	68.50	-12	3,480	-0.34%
2020/05/06	5	64.34	7	64.61	63.60	-2	3,332	-0.06%
2020/05/05	24	65.42	33	64.58	64.30	-9	3,292	-0.27%
2020/05/04	25	63.30	12	63.44	63.60	13	3,234	0.40%
2020/04/30	45	63.76	41.5	64.57	64.70	3.5	3,185	0.11%
2020/04/29	82	62.49	70	61.55	62.00	12	3,067	0.39%
2020/04/28	7	61.03	22	60.17	61.00	-15	2,958	-0.51%
2020/04/27	1	56.90	13	55.66	56.60	-12	2,789	-0.43%
2020/04/24	0	0.00	1	54.00	54.20	-1	2,753	-0.04%
2020/04/23	1	54.80	0.3	54.70	54.60	0.7	2,753	0.03%
2020/04/22	3	52.77	1	53.00	53.50	2	2,717	0.07%
2020/04/21	15	54.19	2	54.00	52.80	13	2,683	0.48%
2020/04/20	4	56.30	0	0.00	55.80	4	2,588	0.15%
2020/04/17	8	57.69	5	57.08	55.80	3	2,571	0.12%
2020/04/16	2.3	58.80	5	59.14	59.70	-2.7	2,489	-0.11%
2020/04/15	15.5	58.59	1	58.30	58.20	14.5	2,439	0.59%
2020/04/14	6	58.37	3	59.00	60.00	3	2,385	0.13%
2020/04/13	9	57.98	18.5	57.96	56.50	-9.5	2,306	-0.41%
2020/04/10	5.5	54.88	21	55.50	55.90	-15.5	2,201	-0.70%
2020/04/09	11	55.15	13	55.68	55.80	-2	2,171	-0.09%
2020/04/08	28	55.01	49	54.59	56.00	-21	2,142	-0.98%
2020/04/07	18	49.67	7	50.70	51.40	11	2,035	0.54%
2020/04/06	22	47.39	7	47.86	47.00	15	1,976	0.76%
2020/04/01	12.5	46.89	5	47.32	47.85	7.5	1,943	0.39%
2020/03/31	2	46.03	7	46.02	46.90	-5	1,972	-0.25%
2020/03/30	2.5	44.66	6	44.48	44.70	-3.5	1,935	-0.18%
2020/03/27	2	45.70	1	43.00	44.00	1	1,912	0.05%
2020/03/26	4	42.30	11	42.98	43.30	-7	1,835	-0.38%
2020/03/25	0	0.00	1	39.00	39.40	-1	1,737	-0.06%
2020/03/24	5	35.54	8	35.56	35.85	-3	1,729	-0.17%
2020/03/23	7	32.20	0	0.00	32.60	7	1,732	0.40%
2020/03/20	2	34.35	0	0.00	34.40	2	1,776	0.11%
2020/03/19	0.5	31.50	0	0.00	31.50	0.5	1,830	0.03%
2020/03/18	1	35.60	0	0.00	35.00	1	1,817	0.06%
2020/03/17	2	37.00	2	35.78	35.60	0	1,800	0.00%
2020/03/16	2	38.90	0	0.00	36.40	2	1,790	0.11%
2020/03/13	3	36.32	2	36.90	37.95	1	1,771	0.06%
2020/03/12	2	40.18	5	41.01	40.25	-3	1,742	-0.17%
2020/03/11	7	46.15	0	0.00	44.50	7	1,725	0.41%
2020/03/09	2	47.70	1	47.60	47.20	1	1,697	0.06%
2020/03/06	4	51.30	4	50.93	50.40	0	1,678	0.00%
2020/03/05	13	53.23	12	52.95	52.80	1	1,678	0.06%
2020/03/04	1	51.50	0	0.00	50.70	1	1,716	0.06%
2020/03/02	7	53.59	0	0.00	52.40	7	1,703	0.41%
2020/02/27	5	60.36	4	59.75	55.70	1	1,676	0.06%
2020/02/26	8	59.03	9	60.28	61.00	-1	1,588	-0.06%
2020/02/21	1	55.80	0	0.00	55.30	1	1,711	0.06%
2020/02/20	1	56.20	0	0.00	56.20	1	1,735	0.06%
2020/02/17	0	0.00	7	57.17	57.00	-7	1,947	-0.36%
2020/02/14	2	57.95	0	0.00	58.60	2	2,300	0.09%
2020/02/13	7	59.29	1	59.50	57.50	6	2,475	0.24%
2020/02/07	0	0.00	2	56.50	55.90	-2	2,672	-0.07%
2020/02/06	0	0.00	6	58.73	58.70	-6	2,743	-0.22%
2020/02/05	2	57.00	2	55.10	55.60	0	2,795	0.00%
2020/02/03	0	0.00	2	54.45	56.00	-2	2,905	-0.07%
2020/01/31	1	59.10	0	0.00	58.30	1	2,903	0.03%
2020/01/30	0	0.00	1	61.50	61.20	-1	2,972	-0.03%
2020/01/17	0	0.00	1	68.90	67.90	-1	3,055	-0.03%
2020/01/15	0	0.00	4	68.50	68.50	-4	3,223	-0.12%
2020/01/09	1	66.50	0	0.00	67.30	1	3,658	0.03%
2020/01/08	1	66.10	4	65.40	65.50	-3	3,880	-0.08%
2020/01/07	7	67.01	2	65.50	66.30	5	4,145	0.12%
2020/01/03	0	0.00	6	69.60	69.60	-6	4,258	-0.14%
2020/01/02	2	71.05	1	71.40	71.30	1	4,338	0.02%
2019/12/30	0	0.00	1	70.00	69.70	-1	4,824	-0.02%
2019/12/27	1	69.30	7	69.19	68.80	-6	4,959	-0.12%
2019/12/26	8	71.08	7	70.33	70.00	1	4,967	0.02%
2019/12/25	15	68.93	1	69.50	69.90	14	4,939	0.28%
2019/12/24	0	0.00	1	67.60	68.00	-1	4,950	-0.02%
2019/12/19	1	67.80	0	0.00	67.90	1	4,986	0.02%
2019/12/18	2	68.65	0	0.00	67.90	2	5,001	0.04%
2019/12/17	1	69.80	1	70.40	69.30	0	5,055	0.00%
2019/12/16	5	69.88	4	69.33	69.10	1	5,045	0.02%
2019/12/13	2	67.15	1	66.80	66.90	1	5,034	0.02%
2019/12/12	0	0.00	1	67.10	67.00	-1	5,167	-0.02%
2019/12/11	1	67.80	1	67.00	67.00	0	5,200	0.00%
2019/12/10	1	68.30	7	68.04	67.90	-6	5,279	-0.11%
2019/12/09	15	68.90	7	68.40	68.40	8	5,358	0.15%
2019/12/06	13	69.00	6	68.55	68.40	7	5,432	0.13%
2019/12/05	6	67.80	6	68.00	68.00	0	5,523	0.00%
2019/12/04	6	67.33	10	67.07	67.00	-4	5,722	-0.07%
2019/12/03	9	67.57	10	67.08	67.00	-1	5,912	-0.02%
2019/12/02	1	67.60	0	0.00	67.90	1	5,915	0.02%
2019/11/29	49	68.62	49	68.27	67.00	0	5,902	0.00%
2019/11/28	21	66.70	21	66.97	67.00	0	5,850	0.00%
2019/11/27	13	66.92	12	66.43	66.40	1	5,873	0.02%
2019/11/26	18	67.60	19	66.97	66.90	-1	5,885	-0.02%
2019/11/25	6	67.70	7	67.00	67.00	-1	5,917	-0.02%
2019/11/22	11	66.48	15	66.15	66.00	-4	5,943	-0.07%
2019/11/21	32	65.65	35	65.79	66.50	-3	5,967	-0.05%
2019/11/20	47	65.97	55	65.34	65.50	-8	5,980	-0.13%
2019/11/19	41	70.69	49.1	69.67	69.50	-8.1	5,980	-0.13%
2019/11/18	34	70.94	33	70.98	71.10	1	6,028	0.02%
2019/11/15	44	72.22	46	72.80	72.90	-2	6,208	-0.03%
2019/11/14	98	71.85	84	71.45	71.30	14	6,279	0.22%
2019/11/13	107	74.49	110	72.48	71.60	-3	6,309	-0.05%	大買/大賣/
2019/11/12	55	72.43	98	74.05	76.30	-43	5,966	-0.72%
2019/11/11	97	69.87	90	69.44	69.40	7	5,812	0.12%
2019/11/08	50	70.84	60	71.63	71.80	-10	5,794	-0.17%
2019/11/07	40	69.65	31	68.46	68.40	9	5,753	0.16%
2019/11/06	9	71.54	23	71.04	71.00	-14	5,755	-0.24%
2019/11/05	42	71.50	32	71.21	71.00	10	5,742	0.17%
2019/11/04	39	71.00	49	70.75	70.70	-10	5,714	-0.17%
2019/11/01	10	69.28	12	69.15	70.40	-2	5,671	-0.04%
2019/10/31	9	66.61	2	66.10	66.10	7	5,581	0.13%
2019/10/30	15	68.11	12	67.40	67.40	3	5,579	0.05%
2019/10/29	44	66.25	48	66.41	67.90	-4	5,573	-0.07%
2019/10/28	5	67.90	2	68.30	67.90	3	5,523	0.05%
2019/10/25	39	70.41	19	69.88	69.30	20	5,519	0.36%
2019/10/24	14	70.19	7	70.96	70.00	7	5,462	0.13%
2019/10/23	64	72.18	39	72.27	70.60	25	5,442	0.46%
2019/10/22	38.5	71.25	33	72.02	71.70	5.5	5,363	0.10%
2019/10/21	26	70.42	22	69.92	69.80	4	5,309	0.08%
2019/10/18	62	72.46	76	72.76	72.20	-14	5,239	-0.27%
2019/10/17	84	71.94	85.1	72.52	72.50	-1.1	5,170	-0.02%
2019/10/16	96	72.13	54	72.25	73.20	42	5,059	0.83%
2019/10/15	30	70.44	65.2	70.13	71.30	-35.2	4,887	-0.72%
2019/10/14	2	64.90	24	64.90	64.90	-22	4,671	-0.47%
2019/10/09	27	58.98	27	58.98	59.00	0	4,675	0.00%
2019/10/08	40	61.08	20	60.17	59.70	20	4,651	0.43%
2019/10/07	93	63.33	81	62.27	60.50	12	4,646	0.26%
2019/10/04	98	59.44	118	59.93	60.30	-20	4,391	-0.46%	大賣/
2019/10/03	55	55.96	49	56.53	57.90	6	4,220	0.14%
2019/10/02	25.4	53.98	26	54.18	54.20	-0.6	4,071	-0.01%
2019/10/01	4	53.63	3	53.70	53.80	1	4,047	0.02%
2019/09/27	14	52.06	14	52.23	52.60	0	4,017	0.00%
2019/09/26	8	52.14	9	52.10	52.10	-1	3,990	-0.03%
2019/09/25	18	51.97	16	52.00	52.00	2	4,001	0.05%
2019/09/24	29	53.12	29	52.80	52.80	0	4,039	0.00%
2019/09/23	22	52.60	22	52.10	52.10	0	4,010	0.00%
2019/09/20	54	52.44	55	52.33	52.30	-1	4,003	-0.02%
2019/09/19	32	51.18	32	51.40	51.40	0	3,970	0.00%
2019/09/18	8	51.05	5	52.00	52.00	3	4,028	0.07%
2019/09/17	16	52.01	9	50.90	50.30	7	4,031	0.17%
2019/09/16	6	55.07	8	55.38	55.40	-2	4,010	-0.05%
2019/09/12	16	55.23	12	55.16	55.10	4	4,017	0.10%
2019/09/11	8	55.68	3	56.17	55.60	5	3,935	0.13%
2019/09/10	51	55.19	45	54.60	54.20	6	3,849	0.16%
2019/09/09	15	55.87	2	55.40	56.50	13	3,764	0.35%
2019/09/06	24	52.75	17	54.04	54.80	7	3,642	0.19%
2019/09/05	29	50.70	56	51.39	51.80	-27	3,431	-0.79%
2019/09/04	19	47.06	17	47.15	47.15	2	3,230	0.06%
2019/09/03	8	46.54	3	46.88	46.90	5	3,227	0.15%
2019/09/02	26	45.48	18	46.20	46.20	8	3,230	0.25%
2019/08/30	4	46.84	3	47.33	46.35	1	3,198	0.03%
2019/08/29	2	47.10	5	47.40	47.05	-3	3,158	-0.09%
2019/08/28	15	47.09	3	46.57	47.05	12	3,126	0.38%
2019/08/27	4	47.93	10	48.01	48.10	-6	3,077	-0.19%
2019/08/26	10	46.76	1	47.00	45.50	9	3,033	0.30%
2019/08/23	18	49.63	10	48.60	48.20	8	2,992	0.27%
2019/08/22	23	49.25	15	49.95	49.70	8	2,932	0.27%
2019/08/21	38	47.23	55	47.56	47.55	-17	2,797	-0.61%
2019/08/20	23	50.90	35	48.67	46.55	-12	2,726	-0.44%
2019/08/19	18	46.42	18	47.20	47.75	0	2,468	0.00%
2019/08/16	26	43.88	28	43.85	43.45	-2	2,348	-0.09%
2019/08/14	1	42.10	0	0.00	41.90	1	2,263	0.04%
2019/08/13	2	42.68	5	42.27	41.50	-3	2,276	-0.13%
2019/08/12	2	41.25	0	0.00	41.20	2	2,281	0.09%
2019/08/08	2	42.45	6	41.95	42.05	-4	2,258	-0.18%
2019/08/06	33	36.43	0	0.00	38.00	33	2,234	1.48%
2019/08/02	1	41.50	0	0.00	41.50	1	2,185	0.05%
2019/08/01	1	43.40	0	0.00	43.00	1	2,165	0.05%
2019/07/30	2	41.80	3	41.50	41.60	-1	2,116	-0.05%
2019/07/29	3	43.90	2	44.78	43.90	1	2,072	0.05%
2019/07/26	10	43.35	0	0.00	43.80	10	2,030	0.49%
2019/07/25	13	43.91	1	44.65	43.70	12	2,023	0.59%
2019/07/24	3	44.70	3	44.70	44.80	0	2,013	0.00%
2019/07/23	3	44.45	3	43.95	44.80	0	2,094	0.00%
2019/07/22	0	0.00	1	41.75	41.70	-1	2,124	-0.05%
2019/07/19	6	42.18	1	42.25	41.80	5	2,264	0.22%
2019/07/18	0	0.00	1	40.45	41.30	-1	2,345	-0.04%
2019/07/16	8	44.50	8	43.96	43.85	0	2,531	0.00%
2019/07/15	2	44.10	3	43.38	44.20	-1	2,655	-0.04%
2019/07/12	3	41.27	3	41.45	41.80	0	2,629	0.00%
2019/07/11	6	40.33	9	40.62	40.85	-3	2,606	-0.12%
2019/07/10	1	38.10	8	38.59	38.85	-7	2,544	-0.28%
2019/07/09	2	37.80	1	38.10	37.40	1	2,544	0.04%
2019/07/05	0	0.00	1	36.85	36.95	-1	2,523	-0.04%
2019/07/03	2	36.98	0	0.00	36.90	2	2,549	0.08%
2019/07/02	0	0.00	1	37.10	36.85	-1	2,551	-0.04%
2019/07/01	0	0.00	3	36.85	36.90	-3	2,558	-0.12%
2019/06/28	3	35.87	0	0.00	35.70	3	2,597	0.12%
2019/06/27	1	36.25	1	36.90	36.25	0	2,747	0.00%
2019/06/26	1	36.70	1	36.50	37.00	0	2,912	0.00%
2019/06/25	15	38.21	15	37.78	37.30	0	2,898	0.00%
2019/06/24	3	36.62	9	36.61	37.30	-6	2,901	-0.21%
2019/06/21	5	36.49	1	35.50	35.55	4	2,888	0.14%
2019/06/18	5	31.20	0	0.00	31.00	5	2,823	0.18%
2019/06/17	3	31.40	3	31.60	31.35	0	2,857	0.00%
2019/06/14	0	0.00	1	32.30	32.05	-1	2,918	-0.03%
2019/06/13	1	32.60	1	32.30	32.25	0	2,964	0.00%
2019/06/12	0	0.00	1	32.55	32.55	-1	2,979	-0.03%
2019/06/11	1	33.35	1	32.30	32.80	0	3,008	0.00%
2019/06/10	1	33.00	0	0.00	33.05	1	2,997	0.03%
2019/05/22	0	0.00	1	34.55	32.95	-1	3,130	-0.03%
2019/05/21	1	33.15	0	0.00	34.30	1	3,134	0.03%
2019/05/20	2	32.58	2	30.75	33.10	0	3,162	0.00%
2019/05/17	0	0.00	4	32.14	31.80	-4	3,192	-0.13%
2019/05/16	0	0.00	3	35.50	35.15	-3	3,149	-0.10%
2019/05/15	4	36.58	0	0.00	36.65	4	3,143	0.13%
2019/05/02	0	0.00	1	36.95	36.55	-1	3,152	-0.03%
2019/04/29	13	37.96	19	39.13	36.15	-6	3,133	-0.19%
2019/04/26	12	40.15	5	41.38	40.15	7	2,992	0.23%
2019/04/25	8	42.13	8	42.41	40.50	0	2,833	0.00%
2019/04/24	29	46.19	2	45.75	44.70	27	2,682	1.01%
2019/04/23	7	46.02	9	45.99	45.35	-2	2,588	-0.08%
2019/04/22	9	53.24	16	50.49	49.20	-7	2,485	-0.28%
2019/04/19	27	60.70	9	61.06	54.20	18	2,378	0.76%
2019/04/18	1	60.00	10	60.55	60.20	-9	2,243	-0.40%
2019/04/17	1	60.70	0	0.00	60.60	1	2,236	0.04%
2019/04/16	11	58.71	0	0.00	59.40	11	2,308	0.48%
2019/04/15	0	0.00	2	58.80	58.80	-2	2,311	-0.09%
2019/04/12	0	0.00	4	54.10	53.50	-4	2,273	-0.18%
2019/04/09	4	53.90	0	0.00	54.00	4	2,253	0.18%
2019/04/08	0	0.00	5	55.10	55.60	-5	2,254	-0.22%
2019/04/03	5	54.50	0	0.00	55.50	5	2,286	0.22%
2019/04/02	1	55.10	1	53.60	55.80	0	2,310	0.00%
2019/04/01	3	56.00	1	55.00	56.50	2	2,319	0.09%
2019/03/29	1	52.00	17	52.08	53.20	-16	2,218	-0.72%
2019/03/28	0	0.00	2	48.40	48.40	-2	2,056	-0.10%
2019/03/27	24	43.10	25	43.28	44.00	-1	2,028	-0.05%
2019/03/26	0	0.00	15	41.27	41.10	-15	1,924	-0.78%
2019/03/25	12	38.30	7	38.96	39.25	5	1,870	0.27%
2019/03/22	10	39.70	25	39.49	39.75	-15	1,831	-0.82%
2019/03/21	0	36.60	0	0.00	36.90	0	1,757	0.00%
2019/03/20	11	36.00	2	36.25	36.35	9	1,734	0.52%
2019/03/19	14	36.10	11	36.18	35.95	3	1,694	0.18%
2019/03/18	16	34.30	1	34.30	34.55	15	1,625	0.92%
2019/03/15	1	33.10	18	33.01	33.00	-17	1,574	-1.08%
2019/03/12	0	0.00	11	32.45	32.00	-11	1,508	-0.73%
2019/03/11	12	32.03	0	0.00	32.20	12	1,487	0.81%
2019/03/08	1	31.80	1	31.00	31.75	0	1,465	0.00%
2019/03/06	3	32.57	3	31.82	31.50	0	1,432	0.00%
2019/02/25	11	32.19	0	0.00	31.00	11	1,324	0.83%
2019/02/21	2	30.60	2	30.20	30.00	0	1,253	0.00%
2019/02/20	1	30.10	2	30.18	30.10	-1	1,241	-0.08%
2019/02/19	21	31.50	21	31.03	31.00	0	1,215	0.00%
2019/02/18	1	31.00	0	0.00	31.40	1	1,164	0.09%
2019/02/12	2	30.60	10	30.24	30.00	-8	1,047	-0.76%
2019/02/11	1	29.25	1	29.00	30.20	0	997	0.00%
2019/01/29	4	26.95	1.1	26.84	26.90	2.9	946	0.31%
2019/01/28	0	0.00	1	26.80	26.70	-1	942	-0.11%
2019/01/25	1	27.40	0	0.00	27.00	1	935	0.11%
2019/01/17	1	28.60	0	0.00	28.60	1	883	0.11%
2019/01/15	0	0.00	1	28.00	28.55	-1	861	-0.12%
2019/01/14	3	30.07	2	29.83	28.60	1	846	0.12%
2019/01/11	2	29.80	3	30.02	29.70	-1	802	-0.12%
2019/01/10	2	30.65	3	30.45	30.20	-1	780	-0.13%
2019/01/09	3	29.48	3	30.35	30.20	0	724	0.00%
2019/01/08	13	29.55	15	28.80	29.95	-2	671	-0.30%
2019/01/04	1	26.10	0	0.00	25.80	1	505	0.20%
2019/01/02	0	0.00	3	27.10	26.85	-3	472	-0.63%
2018/12/28	3	28.13	5	28.65	27.70	-2	457	-0.44%
2018/12/27	7	29.39	7	30.40	29.15	0	436	0.00%
2018/12/26	9	29.12	9	29.35	29.40	0	401	0.00%
2018/12/25	3	29.52	47	27.72	28.90	-44	348	-12.61%
2018/12/24	44	29.37	38	28.92	29.20	6	301	1.99%
2018/12/22	22	26.13	29	26.47	27.40	-7	195	-3.58%
2018/12/21	5	24.42	0	0.00	24.95	5	128	3.88%
2018/11/30	0	22.50	0	0.00	22.65	0	95	0.00%
2018/08/22	0	0.00	0.3	22.15	22.15	-0.3	55	-0.54%
2018/08/17	2	22.10	0	0.00	22.05	2	59	3.39%
2018/08/15	1	22.00	0	0.00	22.00	1	58	1.71%
2018/08/14	2	21.78	0	0.00	21.65	2	58	3.40%
2018/04/12	0	0.00	5	27.20	26.90	-5	234	-2.13%
2018/04/09	1	27.10	1	27.55	26.90	0	224	0.00%
2018/03/31	2	27.30	3	27.63	27.10	-1	229	-0.44%
2018/03/30	1	26.40	0	0.00	27.30	1	207	0.48%
2018/03/28	0	0.00	0.9	24.70	25.00	-0.9	166	-0.54%
2018/03/20	4	24.83	0	0.00	24.65	4	160	2.49%
2018/03/14	0	0.00	4	24.75	24.50	-4	158	-2.52%
2018/02/26	0	0.00	1	23.90	24.25	-1	140	-0.71%
2018/02/23	1	23.50	0	0.00	23.75	1	137	0.73%
2018/01/31	0	0.00	2.2	23.50	23.55	-2.2	146	-1.50%