麗臺 (2465)-合庫-高雄券商分點個股進出

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

麗臺

(2465)

股價
71.1
漲跌
▼1.4
漲幅
-1.93%
成交量
496張
產業
上市電腦週邊類股
395人加入追蹤

立即追蹤
本地時間:14:30(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

麗臺 (2465)籌碼相關－合庫-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

合庫-高雄券商分點個股進出
合庫-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
2024/11/22	0.1	73.00	0	0.00	71.10	0.1	697	0.01%
2024/11/21	0	0.00	1	73.00	72.50	-1	696	-0.14%
2024/11/20	2	75.10	3	75.63	74.50	-1	693	-0.14%
2024/11/19	3	73.47	4	74.20	74.20	-1	681	-0.15%
2024/11/15	1	67.70	0	0.00	68.30	1	689	0.15%
2024/11/14	5	69.92	0	0.00	69.20	5	692	0.72%
2024/11/13	4	73.35	1	73.50	73.30	3	686	0.44%
2024/11/12	2	74.30	1	74.90	74.40	1	699	0.14%
2024/11/11	1	78.50	0	0.00	78.10	1	701	0.14%
2024/11/08	3	79.23	0	0.00	78.00	3	710	0.42%
2024/11/07	1.1	84.82	9	85.06	83.60	-7.9	715	-1.11%
2024/11/06	7	74.54	9	79.48	80.80	-2	707	-0.29%
2024/11/05	2	74.45	0	0.00	74.30	2	705	0.28%
2024/11/04	6	75.98	27	75.68	75.40	-21	745	-2.82%
2024/11/01	5	82.50	0	0.00	83.50	5	725	0.69%
2024/10/30	1	88.30	3	89.97	88.60	-2	732	-0.27%
2024/10/28	2	84.90	0	0.00	84.50	2	736	0.27%
2024/10/24	4	86.78	0	0.00	86.50	4	801	0.50%
2024/10/23	0	0.00	1	88.10	88.50	-1	820	-0.12%
2024/10/22	0	0.00	3	87.73	87.80	-3	833	-0.36%
2024/10/17	1	86.60	0	0.00	87.00	1	897	0.11%
2024/10/16	2	87.35	0	0.00	86.80	2	930	0.21%
2024/10/15	2	88.60	0	0.00	88.60	2	1,066	0.19%
2024/10/14	1.1	88.50	0	0.00	89.10	1.1	1,112	0.10%
2024/10/09	0	0.00	1	91.10	90.90	-1	1,158	-0.09%
2024/10/08	2	94.55	1	96.48	95.80	1	1,160	0.08%
2024/10/07	0	0.00	2	93.32	93.50	-2	1,164	-0.17%
2024/09/26	0	0.00	1	91.20	90.10	-1	1,208	-0.08%
2024/09/25	1	92.10	0	0.00	92.00	1	1,217	0.09%
2024/09/19	0	0.00	3	90.00	90.40	-3	1,322	-0.23%
2024/09/18	0	0.00	1	89.60	89.00	-1	1,348	-0.07%
2024/09/16	2	90.20	0	0.00	90.10	2	1,365	0.15%
2024/09/13	1	89.00	0	0.00	88.90	1	1,393	0.07%
2024/09/12	2	88.80	1	90.80	88.90	1	1,431	0.07%
2024/09/11	2	87.35	0	0.00	87.40	2	1,445	0.14%
2024/09/10	2	90.20	1	93.00	89.40	1	1,462	0.07%
2024/09/09	1	85.00	0	0.00	87.00	1	1,521	0.07%
2024/09/04	1	90.10	1	89.40	88.80	0	1,638	0.00%
2024/09/03	1	94.70	0	0.00	93.90	1	1,671	0.06%
2024/08/30	0	0.00	2	98.65	98.00	-2	1,826	-0.11%
2024/08/29	7	96.57	1	99.50	99.10	6	2,402	0.25%
2024/08/28	0	0.00	1	102.50	103.00	-1	2,542	-0.04%
2024/08/27	2	108.25	10	108.70	109.00	-8	2,558	-0.31%
2024/08/26	0	0.00	2	102.00	102.00	-2	2,637	-0.08%
2024/08/22	1	92.50	0	0.00	92.60	1	2,708	0.04%
2024/08/21	3	94.73	0	0.00	94.20	3	2,767	0.11%
2024/08/20	0	0.00	1	97.30	96.70	-1	2,804	-0.04%
2024/08/19	3	96.00	0	0.00	95.60	3	2,980	0.10%
2024/08/16	0	0.00	4	94.35	94.20	-4	3,119	-0.13%
2024/08/14	1	92.60	0	91.60	91.80	1	3,232	0.03%
2024/08/12	0	0.00	0	97.00	91.90	0	3,338	0.00%
2024/08/09	9	95.64	4	96.45	92.30	5	3,359	0.15%
2024/08/08	2	89.80	0	0.00	89.60	2	3,363	0.06%
2024/08/07	2	89.95	2	91.40	91.40	0	3,361	0.00%
2024/08/06	0	84.60	1	86.40	83.10	-1	3,378	-0.03%
2024/08/05	2	89.34	0	0.00	88.60	2	3,365	0.06%
2024/08/02	2	100.00	2	98.00	98.40	0	3,422	0.00%
2024/08/01	1	104.01	0	0.00	104.50	1	3,501	0.03%
2024/07/30	1	101.50	0	0.00	104.00	1	3,576	0.03%
2024/07/29	13.1	105.67	5	101.00	101.00	8.1	3,632	0.22%
2024/07/26	6	109.75	4.2	109.55	110.00	1.8	3,705	0.05%
2024/07/23	4	115.63	0.4	116.00	115.00	3.6	3,754	0.10%
2024/07/22	10	118.85	11	117.00	116.50	-1	3,802	-0.03%
2024/07/19	1	118.00	0	0.00	118.50	1	3,824	0.03%
2024/07/18	1	119.00	1	120.50	118.50	0	3,919	0.00%
2024/07/17	8	123.06	4	123.88	123.50	4	4,024	0.10%
2024/07/16	10.2	126.65	9	126.00	125.00	1.2	4,102	0.03%
2024/07/15	0	0.00	14	123.29	123.50	-14	4,221	-0.33%
2024/07/12	2	114.50	0	0.00	112.50	2	4,442	0.05%
2024/07/11	2.2	115.66	1	114.50	114.00	1.2	4,477	0.03%
2024/07/10	1	118.00	0	0.00	117.00	1	4,565	0.02%
2024/07/09	7	118.71	8	119.00	118.50	-1	4,736	-0.02%
2024/07/08	3	121.17	1	120.50	120.50	2	4,901	0.04%
2024/07/04	3	121.50	1	122.00	122.50	2	5,085	0.04%
2024/07/02	2.1	121.05	1	121.00	121.00	1.1	5,113	0.02%
2024/07/01	4	123.25	2	123.00	122.50	2	5,141	0.04%
2024/06/28	4	125.13	2	124.00	124.00	2	5,167	0.04%
2024/06/27	2	127.00	0	0.00	126.50	2	5,187	0.04%
2024/06/26	0	0.00	7	124.07	125.00	-7	5,183	-0.14%
2024/06/25	12	120.83	7	121.07	122.50	5	5,196	0.10%
2024/06/24	3.1	121.87	0	0.00	121.50	3.1	5,258	0.06%
2024/06/21	4	124.50	6	125.25	124.50	-2	5,305	-0.04%
2024/06/20	1	126.00	0	0.00	126.00	1	5,336	0.02%
2024/06/19	0.2	127.50	4.3	128.86	128.00	-4.1	5,358	-0.08%
2024/06/17	3	126.17	0.2	127.00	125.50	2.8	5,414	0.05%
2024/06/14	5	132.00	4	130.63	128.50	1	5,434	0.02%
2024/06/13	5	127.30	0	0.00	129.00	5	5,414	0.09%
2024/06/12	0.1	123.50	0	0.00	128.00	0.1	5,411	0.00%
2024/06/11	4.1	124.63	0	0.00	123.00	4.1	5,451	0.08%
2024/06/07	2.1	128.48	0	0.00	126.50	2.1	5,533	0.04%
2024/06/06	0.2	130.50	0	0.00	130.50	0.2	5,563	0.00%
2024/06/05	9.1	128.60	7	128.43	127.50	2.1	5,583	0.04%
2024/06/04	38	140.99	30.3	141.47	128.00	7.7	5,604	0.14%
2024/06/03	1.3	132.23	13	134.00	137.50	-11.7	5,048	-0.23%
2024/05/31	8	125.38	7	127.71	125.00	1	4,909	0.02%
2024/05/30	8	126.63	8.1	128.36	124.50	-0.1	4,891	0.00%
2024/05/29	2	125.00	1.4	128.00	129.00	0.6	4,780	0.01%
2024/05/28	3.1	126.35	1	131.00	125.00	2.1	4,757	0.04%
2024/05/27	0	0.00	5	127.60	128.00	-5	4,746	-0.11%
2024/05/24	7	123.43	0	0.00	122.50	7	4,711	0.15%
2024/05/23	2	128.00	1	134.00	126.50	1	4,679	0.02%
2024/05/22	4	129.75	8	131.38	130.50	-4	4,506	-0.09%
2024/05/21	2	126.50	8	124.69	124.00	-6	4,377	-0.14%
2024/05/20	5.2	119.77	0	0.00	119.00	5.2	4,325	0.12%
2024/05/17	4	121.38	3	120.17	121.50	1	4,358	0.02%
2024/05/16	1	128.00	10	126.10	122.50	-9	4,462	-0.20%
2024/05/15	2	120.25	5	120.60	121.00	-3	4,362	-0.07%
2024/05/14	4	116.00	3	116.00	118.00	1	4,344	0.02%
2024/05/13	2	115.00	1	115.00	115.00	1	4,449	0.02%
2024/05/10	14	118.50	2	117.75	118.50	12	4,543	0.26%
2024/05/09	5	122.00	0	0.00	121.00	5	4,617	0.11%
2024/05/08	8	125.63	3	126.83	125.50	5	4,759	0.11%
2024/05/07	1	122.00	8	127.19	130.00	-7	4,836	-0.14%
2024/05/06	3	120.83	2	124.25	122.00	1	4,761	0.02%
2024/05/03	7	122.86	2	124.25	123.50	5	4,763	0.10%
2024/05/02	3.2	122.62	1	124.50	124.00	2.2	4,755	0.05%
2024/04/30	3.2	131.16	11	128.91	131.50	-7.9	4,721	-0.17%
2024/04/26	4	122.00	1	128.00	122.50	3	4,803	0.06%
2024/04/25	4.2	121.55	2	124.00	124.00	2.2	4,783	0.05%
2024/04/24	2	128.25	7	129.64	126.00	-5	4,745	-0.11%
2024/04/23	11	119.05	8	121.69	121.00	3	4,650	0.06%
2024/04/22	14	125.11	0	0.00	124.50	14	4,540	0.31%
2024/04/19	9	141.44	11	142.36	138.00	-2	4,442	-0.05%
2024/04/18	7.2	142.01	15	140.93	142.00	-7.8	4,207	-0.19%
2024/04/17	0	0.00	7	133.71	134.50	-7	3,976	-0.18%
2024/04/16	14	126.61	9	123.83	122.50	5	3,940	0.13%
2024/04/15	13	138.88	12	136.58	134.50	1	3,841	0.03%
2024/04/12	5	136.01	6.1	137.02	138.00	-1.1	3,667	-0.03%
2024/04/11	14	131.68	22	129.18	128.50	-8	3,490	-0.23%
2024/04/10	1	120.00	2	121.50	121.50	-1	3,312	-0.03%
2024/04/09	2	121.25	0	0.00	121.00	2	3,307	0.06%
2024/04/08	2	123.75	4	123.88	124.50	-2	3,301	-0.06%
2024/04/03	2	115.75	4	123.38	125.00	-2	3,342	-0.06%
2024/04/02	4	121.25	1	121.00	120.00	3	3,334	0.09%
2024/04/01	0	0.00	2	122.50	123.00	-2	3,321	-0.06%
2024/03/29	3	119.67	2	120.25	120.50	1	3,301	0.03%
2024/03/28	3	114.83	6	115.08	114.50	-3	3,276	-0.09%
2024/03/27	9	120.00	6	122.00	117.50	3	3,293	0.09%
2024/03/26	3	119.00	11	121.27	123.50	-8	3,228	-0.25%
2024/03/25	9	113.11	9	115.61	112.50	0	3,181	0.00%
2024/03/22	13	117.42	1	123.00	117.50	12	3,220	0.37%
2024/03/21	5	123.60	1	128.00	120.00	4	3,201	0.12%
2024/03/20	2	125.25	2	126.50	124.50	0	3,191	0.00%
2024/03/19	6	127.42	2	129.50	129.00	4	3,227	0.12%
2024/03/18	2	130.00	6	133.00	132.50	-4	3,325	-0.12%
2024/03/15	7	128.57	1	128.00	125.50	6	3,317	0.18%
2024/03/14	16.2	133.87	3	136.33	132.00	13.2	3,334	0.40%
2024/03/13	19	145.74	2	150.50	145.00	17	3,328	0.51%
2024/03/12	0	0.00	4	137.88	143.00	-4	3,294	-0.12%
2024/03/11	6	128.00	1	130.00	130.00	5	3,375	0.15%
2024/03/08	11.4	136.83	0.2	133.50	133.50	11.2	3,349	0.33%
2024/03/07	4	151.63	6	155.17	148.00	-2	3,298	-0.06%
2024/03/06	1	150.00	1	153.50	157.00	0	3,320	0.00%
2024/03/05	3	156.83	4.1	165.24	157.00	-1.1	3,434	-0.03%
2024/03/04	0	0.00	1	160.50	160.00	-1	3,532	-0.03%
2024/03/01	1	142.50	0	0.00	146.00	1	3,527	0.03%
2024/02/29	0	0.00	1	146.00	144.00	-1	3,532	-0.03%
2024/02/27	0	0.00	4.2	131.07	133.00	-4.2	3,514	-0.12%
2024/02/26	0	0.00	5	124.60	126.00	-5	3,522	-0.14%
2024/02/23	0.1	121.00	2	122.50	123.00	-1.9	3,545	-0.05%
2024/02/22	2	115.50	0.1	115.00	119.50	2	3,597	0.05%
2024/02/21	9.1	119.07	3.1	119.75	120.00	5.9	3,597	0.16%
2024/02/20	4.2	122.75	2	122.00	121.50	2.2	3,598	0.06%
2024/02/19	6	106.57	2.1	102.76	123.50	4	3,590	0.11%
2024/02/16	0	0.00	4	113.50	113.50	-4	3,572	-0.11%
2024/02/05	0	0.00	0.1	94.40	94.40	-0.1	3,659	0.00%
2024/02/02	6	82.93	6	85.67	85.90	0	3,597	0.00%
2024/02/01	2.1	79.53	4.3	77.37	78.10	-2.3	3,564	-0.06%
2024/01/31	8.1	73.71	1	74.50	78.00	7.1	3,475	0.20%
2024/01/30	3	72.47	4	71.48	72.90	-1	3,329	-0.03%
2024/01/29	1	67.50	2	66.20	66.30	-1	3,220	-0.03%
2024/01/26	2	67.60	0	0.00	66.70	2	3,240	0.06%
2024/01/25	4	69.90	2	70.70	69.60	2	3,269	0.06%
2024/01/24	1	70.00	4	69.60	69.20	-3	3,251	-0.09%
2024/01/23	6.2	66.63	9	70.26	71.00	-2.8	3,269	-0.09%
2024/01/22	1	67.60	6.1	65.93	67.60	-5.1	3,212	-0.16%
2024/01/19	1	60.90	9	60.26	61.50	-8	3,192	-0.25%
2024/01/18	1	56.00	1	56.80	56.20	0	3,308	0.00%
2024/01/17	3	57.27	0	0.00	56.70	3	3,442	0.09%
2024/01/16	2	59.20	0	0.00	59.10	2	3,442	0.06%
2024/01/15	7	60.43	0	0.00	60.80	7	3,445	0.20%
2024/01/12	2	61.95	1	63.20	61.40	1	3,459	0.03%
2024/01/11	0	0.00	5	63.24	64.40	-5	3,500	-0.14%
2024/01/10	1	59.00	1	59.00	59.10	0	3,521	0.00%
2024/01/09	2	61.60	2	62.45	60.40	0	3,587	0.00%
2024/01/08	2	60.20	0	0.00	60.20	2	3,616	0.06%
2024/01/05	0	0.00	1	61.00	60.90	-1	3,711	-0.03%
2024/01/04	1	61.70	0	0.00	61.00	1	3,836	0.03%
2024/01/03	0	0.00	16	62.48	62.30	-16	3,928	-0.41%
2024/01/02	18	63.25	0	0.00	63.50	18	3,989	0.45%
2023/12/29	4	63.78	1	67.40	63.40	3	3,984	0.08%
2023/12/28	2	68.35	26	67.37	67.20	-24	3,932	-0.61%
2023/12/27	5	67.52	31	67.28	67.20	-26	3,895	-0.67%
2023/12/26	0	0.00	1	68.30	68.60	-1	3,874	-0.03%
2023/12/25	6	67.82	0.3	67.50	66.90	5.8	3,850	0.15%
2023/12/22	9.3	66.14	4	69.30	68.50	5.3	3,820	0.14%
2023/12/21	7	65.49	0	65.90	65.40	7	3,771	0.19%
2023/12/20	1	66.30	0	0.00	66.30	1	3,753	0.03%
2023/12/19	5	65.38	2.3	66.14	66.50	2.8	3,725	0.07%
2023/12/18	2	67.85	0	0.00	69.20	2	3,635	0.06%
2023/12/15	2	69.25	1.6	68.26	68.00	0.4	3,609	0.01%
2023/12/14	32	69.70	6	69.85	71.40	26	3,569	0.73%
2023/12/13	5	69.82	51.1	70.67	70.30	-46.1	3,497	-1.32%
2023/12/12	8	65.23	3	64.80	64.90	5	3,360	0.15%
2023/12/11	13	67.06	14	68.03	66.70	-1	3,319	-0.03%
2023/12/08	14	65.74	1	65.50	65.80	13	3,247	0.40%
2023/12/07	4	66.70	0	0.00	66.70	4	3,178	0.13%
2023/12/06	1	69.50	6.1	67.60	69.50	-5.1	3,097	-0.16%
2023/12/05	2	64.15	43	63.35	63.20	-41	2,944	-1.39%
2023/12/04	2	62.95	2	64.05	62.50	0	2,886	0.00%
2023/12/01	52	62.92	34	62.15	62.10	18	2,815	0.64%
2023/11/30	5	61.78	8	63.96	63.60	-3	2,761	-0.11%
2023/11/29	53	59.13	11	57.07	59.80	42	2,624	1.60%
2023/11/28	2	52.95	8	53.29	54.40	-6	2,503	-0.24%
2023/11/27	14.1	53.19	0	0.00	52.60	14.1	2,487	0.56%
2023/11/24	1	54.30	0.1	54.20	54.20	0.9	2,472	0.03%
2023/11/22	2.1	57.52	2	58.00	57.70	0.1	2,412	0.00%
2023/11/21	5	60.62	4.1	61.14	59.50	0.9	2,374	0.04%
2023/11/20	1	58.00	10	57.91	58.60	-9	2,308	-0.39%
2023/11/17	4	57.70	0.2	57.70	58.00	3.9	2,285	0.17%
2023/11/16	0.4	59.24	2	59.35	59.00	-1.7	2,237	-0.07%
2023/11/15	1	60.00	11	56.34	60.00	-10	2,178	-0.46%
2023/11/14	0	0.00	11	56.45	55.50	-11	2,071	-0.53%
2023/11/13	4	52.73	3	55.47	55.50	1	2,004	0.05%
2023/11/10	1.1	56.30	4	55.25	54.60	-3	1,954	-0.15%
2023/11/09	1	54.00	3	54.93	56.90	-2	1,888	-0.11%
2023/11/08	2	52.10	0	0.00	51.80	2	1,807	0.11%
2023/11/07	2	53.05	0	0.00	52.70	2	1,794	0.11%
2023/11/06	1	54.30	3	54.87	54.30	-2	1,790	-0.11%
2023/11/03	26	54.16	7	54.59	53.60	19	1,786	1.06%
2023/11/02	0	0.00	2	54.20	55.30	-2	1,744	-0.11%
2023/11/01	1	51.60	0	0.00	51.60	1	1,678	0.06%
2023/10/31	5	52.96	11	55.62	52.50	-6	1,650	-0.36%
2023/10/30	3	54.67	4	53.78	55.00	-1	1,588	-0.06%
2023/10/27	2	55.30	0	0.00	57.00	2	1,512	0.13%
2023/10/26	7	54.57	10	53.32	57.60	-3	1,417	-0.21%
2023/10/25	7	53.57	15.2	53.60	53.60	-8.2	1,266	-0.65%
2023/10/23	1	41.00	0	0.00	44.40	1	1,125	0.09%
2023/10/19	3	42.92	2	43.80	42.15	1	1,105	0.09%
2023/10/18	0	0.00	5	45.44	45.30	-5	1,046	-0.48%
2023/10/17	5	49.44	1	50.30	50.30	4	1,009	0.40%
2023/10/16	1	50.80	2	51.10	51.80	-1	951	-0.11%
2023/10/13	6	51.54	1	49.40	51.50	5	941	0.53%
2023/10/12	9	49.55	10	49.60	51.20	-1	888	-0.11%
2023/10/11	9	44.92	20	46.90	46.90	-11	771	-1.43%
2023/10/06	0	0.00	9	42.38	42.65	-9	659	-1.36%
2023/10/04	0	0.00	2	38.48	39.40	-2	578	-0.35%
2023/10/02	0	0.00	2	38.00	38.25	-2	561	-0.36%
2023/09/18	0	0.00	1	37.80	37.80	-1	554	-0.18%
2023/09/11	1	35.35	0	0.00	35.30	1	544	0.18%
2023/09/01	0	0.00	10	35.80	35.75	-10	566	-1.76%
2023/08/09	2	38.65	1.1	38.90	38.90	0.9	642	0.14%
2023/08/07	0	0.00	1	36.05	36.00	-1	611	-0.16%
2023/08/02	1	35.10	8	35.55	35.20	-7	612	-1.14%
2023/07/28	9	37.70	0	0.00	37.30	9	592	1.52%
2023/07/27	5	38.40	6	38.39	38.10	-1	585	-0.17%
2023/07/26	5	38.97	0	0.00	38.40	5	580	0.86%
2023/07/25	4	40.89	2	38.90	40.55	2	567	0.35%
2023/07/20	0.5	39.45	1	39.45	39.45	-0.5	531	-0.09%
2023/07/19	0	0.00	1	39.90	39.90	-1	514	-0.19%
2023/07/18	7	39.32	2	40.95	38.70	5	498	1.00%
2023/07/17	4	39.88	0	0.00	40.15	4	459	0.87%
2023/07/05	1	36.50	0	0.00	36.55	1	474	0.21%
2023/06/21	0	0.00	1	37.05	37.25	-1	527	-0.19%
2023/06/14	0	0.00	1	37.55	37.30	-1	576	-0.17%
2023/06/13	0	0.00	1	38.00	37.75	-1	593	-0.17%
2023/06/12	1	38.50	0	0.00	38.20	1	601	0.17%
2023/06/01	0	0.00	5	38.10	38.10	-5	704	-0.71%
2023/05/31	6	39.24	1	39.80	39.25	5	702	0.71%
2023/05/30	4	40.38	1	41.30	40.45	3	687	0.44%
2023/05/29	0	0.00	2	38.15	38.30	-2	651	-0.31%
2023/05/25	2	37.50	1	37.80	37.85	1	737	0.14%
2023/05/19	0	0.00	0.1	34.75	34.65	-0.1	771	-0.01%
2023/05/12	1	33.30	0	0.00	33.80	1	947	0.11%
2023/05/09	2	35.45	0	0.00	35.10	2	1,032	0.19%
2023/04/25	0	0.00	2	36.03	36.05	-2	1,949	-0.10%
2023/04/21	1	37.00	0	0.00	37.00	1	2,057	0.05%
2023/04/14	0	0.00	0.2	39.20	39.15	-0.2	2,563	-0.01%
2023/04/13	0	0.00	1	39.15	39.15	-1	2,733	-0.04%
2023/04/12	3	40.33	1	40.30	40.25	2	2,747	0.07%
2023/04/11	2.2	39.50	0	0.00	39.40	2.2	2,764	0.08%
2023/04/06	1	39.00	0	0.00	39.70	1	2,797	0.04%
2023/03/31	0	0.00	1	39.40	39.40	-1	2,815	-0.04%
2023/03/27	1	41.20	1	41.15	41.15	0	3,142	0.00%
2023/03/21	2	40.45	1	40.35	40.50	1	4,213	0.02%
2023/03/20	1	40.55	0	0.00	39.70	1	4,205	0.02%
2023/03/16	2	38.15	0	0.00	38.20	2	4,207	0.05%
2023/03/15	0	0.00	1	40.35	39.80	-1	4,208	-0.02%
2023/03/14	8	40.80	6	39.60	39.60	2	4,236	0.05%
2023/03/10	0	0.00	1	39.10	39.20	-1	4,291	-0.02%
2023/03/08	2	41.65	2	41.23	41.15	0	4,329	0.00%
2023/03/07	3	41.73	3	41.70	41.70	0	4,352	0.00%
2023/03/06	2	41.68	2	41.65	41.65	0	4,394	0.00%
2023/03/03	2	41.38	2	41.25	41.25	0	4,525	0.00%
2023/02/24	6	41.84	3	41.30	41.55	3	4,662	0.06%
2023/02/23	1	41.70	1	42.00	41.30	0	4,660	0.00%
2023/02/20	0	0.00	0.1	41.60	41.90	-0.1	5,087	0.00%
2023/02/16	10	42.13	11	41.65	41.50	-1	5,135	-0.02%
2023/02/15	0	0.00	1	40.70	40.50	-1	5,084	-0.02%
2023/02/14	1	40.70	0	0.00	40.75	1	5,144	0.02%
2023/02/13	1	41.10	0	0.00	40.40	1	5,272	0.02%
2023/02/09	2	42.00	0	0.00	41.70	2	5,539	0.04%
2023/02/08	0	0.00	1	43.20	42.70	-1	5,560	-0.02%
2023/02/07	1	43.05	1	43.05	42.95	0	5,623	0.00%
2023/02/06	0	0.00	1	42.30	42.35	-1	5,737	-0.02%
2023/02/03	1	42.75	1	42.25	42.30	0	5,878	0.00%
2023/02/02	6	43.58	4	43.28	43.15	2	6,123	0.03%
2023/02/01	1	42.50	2	42.90	42.95	-1	6,312	-0.02%
2023/01/31	0	0.00	2	42.70	44.00	-2	6,886	-0.03%
2023/01/30	50	42.45	56	42.90	42.60	-6	7,022	-0.09%
2023/01/17	9	41.41	5	41.33	41.00	4	6,917	0.06%
2023/01/16	10	41.65	9	41.62	41.70	1	6,863	0.01%
2023/01/13	30	41.98	29	40.88	40.30	1	6,717	0.01%
2023/01/12	2	40.20	2	40.45	40.05	0	6,721	0.00%
2023/01/11	4	42.04	5	41.21	40.45	-1	6,768	-0.01%
2023/01/10	1	40.90	1	39.95	40.30	0	6,693	0.00%
2023/01/09	4	40.73	4	40.53	40.35	0	6,666	0.00%
2023/01/06	0	0.00	3	39.85	40.30	-3	6,632	-0.05%
2023/01/05	16	41.43	15	41.19	40.55	1	6,605	0.02%
2023/01/04	9	41.57	3	40.92	40.30	6	6,469	0.09%
2023/01/03	6	39.70	5	40.82	41.80	1	6,225	0.02%
2022/12/30	1	39.05	2	38.30	38.00	-1	6,066	-0.02%
2022/12/29	5	38.57	5	39.22	38.25	0	6,047	0.00%
2022/12/28	2	37.75	3	37.83	37.65	-1	5,985	-0.02%
2022/12/27	5	38.94	5	38.57	38.80	0	5,971	0.00%
2022/12/26	2	38.58	2	39.45	38.50	0	5,958	0.00%
2022/12/21	8	39.07	9	38.79	38.55	-1	5,883	-0.02%
2022/12/20	12	40.54	10	41.00	38.60	2	5,830	0.03%
2022/12/19	2	41.35	5	40.80	39.35	-3	5,665	-0.05%
2022/12/16	12	44.10	9	43.69	42.00	3	5,589	0.05%
2022/12/15	23	42.44	39.1	43.09	44.20	-16.1	5,024	-0.32%
2022/12/14	5	39.12	8.2	40.20	40.20	-3.2	4,621	-0.07%
2022/12/13	0	0.00	1	36.70	36.55	-1	4,495	-0.02%
2022/12/08	0	0.00	1	37.25	37.25	-1	4,467	-0.02%
2022/12/06	1	39.15	0.2	38.53	37.65	0.8	4,460	0.02%
2022/12/05	2	39.08	2	39.08	38.25	0	4,431	0.00%
2022/12/02	1	38.65	1	37.90	37.55	0	4,329	0.00%
2022/11/29	0	0.00	1	36.40	36.85	-1	4,256	-0.02%
2022/11/28	4	38.53	4	37.73	37.60	0	4,231	0.00%
2022/11/25	5	38.57	7	39.83	38.00	-2	4,194	-0.05%
2022/11/24	2	37.55	2	37.75	37.70	0	4,058	0.00%
2022/11/23	1	39.15	0	0.00	37.75	1	4,037	0.02%
2022/11/22	1	36.70	1	37.10	37.10	0	3,941	0.00%
2022/11/18	6	38.18	8	38.73	38.30	-2	3,880	-0.05%
2022/11/17	2	37.25	0	0.00	36.65	2	3,685	0.05%
2022/11/16	3	37.55	3.3	37.34	38.10	-0.3	3,572	-0.01%
2022/11/15	1	34.30	4	34.51	34.75	-3	3,372	-0.09%
2022/11/14	0	0.00	1	34.80	35.30	-1	3,334	-0.03%
2022/11/11	1	35.90	0	0.00	34.60	1	3,312	0.03%
2022/11/09	5	36.50	4	37.19	37.00	1	3,196	0.03%
2022/11/08	12	38.39	6.1	39.05	38.00	5.9	3,066	0.19%
2022/11/07	0	0.00	2	38.48	39.20	-2	2,845	-0.07%
2022/11/04	0.9	35.65	4	35.30	35.65	-3.1	2,768	-0.11%
2022/11/02	5	37.32	0	0.00	36.40	5	2,654	0.19%
2022/11/01	5	36.96	6	37.49	39.00	-1	2,507	-0.04%
2022/10/31	50	36.86	50	37.04	37.20	0	2,357	0.00%
2022/10/28	21	35.45	30	35.59	36.40	-9	2,091	-0.43%
2022/10/27	19	34.25	12	34.66	35.90	7	1,846	0.38%
2022/10/26	4	31.69	3	30.28	32.70	1	1,228	0.08%
2022/10/25	3	29.40	3	29.53	29.75	0	1,029	0.00%
2022/10/21	2	27.95	0	0.00	27.95	2	1,059	0.19%
2022/10/20	19.5	30.55	22	30.67	29.40	-2.5	1,030	-0.24%
2022/10/19	7	29.17	5	29.19	30.00	2	851	0.23%
2022/10/18	1	28.20	1	27.35	27.30	0	792	0.00%
2022/09/30	0	0.00	0.9	24.50	25.15	-0.9	978	-0.09%
2022/09/26	0	0.00	0.1	27.75	25.70	-0.1	995	-0.01%
2022/09/14	6	31.63	6	31.79	32.00	0	1,056	0.00%
2022/09/02	0	0.00	5	32.50	32.50	-5	1,121	-0.45%
2022/08/25	3	37.90	2	38.10	38.30	1	1,098	0.09%
2022/08/24	1	37.20	1	37.60	37.00	0	1,096	0.00%
2022/08/11	0	0.00	1	34.55	34.50	-1	1,118	-0.09%
2022/08/10	0	0.00	5	33.30	33.95	-5	1,120	-0.45%
2022/08/09	2	34.73	2	35.25	34.00	0	1,126	0.00%
2022/08/04	1	33.00	1	33.35	32.80	0	1,149	0.00%
2022/08/03	1	32.70	0	0.00	32.75	1	1,157	0.09%
2022/08/02	1	33.20	0	0.00	33.00	1	1,171	0.09%
2022/08/01	7	35.41	6	36.03	35.25	1	1,177	0.08%
2022/07/29	14	37.52	14	37.29	36.75	0	1,163	0.00%
2022/07/26	0	0.00	1	34.20	34.65	-1	1,043	-0.10%
2022/07/21	3	38.10	4	38.00	37.45	-1	1,059	-0.09%
2022/07/20	8	39.78	8	39.94	38.55	0	1,060	0.00%
2022/07/19	11	37.34	3	37.45	37.80	8	947	0.84%
2022/07/12	0.1	32.00	1	32.55	31.85	-0.9	1,431	-0.06%
2022/07/08	2	34.50	2	34.30	34.65	0	1,463	0.00%
2022/07/04	0	0.00	1	32.80	32.40	-1	1,523	-0.07%
2022/07/01	1	32.60	0	0.00	32.35	1	1,534	0.07%
2022/06/30	0.1	34.50	0	0.00	34.65	0.1	1,516	0.01%
2022/06/22	0.1	36.50	0	0.00	36.10	0.1	1,611	0.01%
2022/06/20	1	37.95	0	0.00	37.10	1	1,608	0.06%
2022/06/17	0.1	39.85	0	0.00	40.10	0.1	1,618	0.01%
2022/06/14	11.1	40.80	0	0.00	40.60	11.1	1,600	0.69%
2022/06/08	2	46.60	16	46.03	45.80	-14	1,601	-0.87%
2022/06/07	3	45.80	0.2	45.60	45.60	2.8	1,665	0.17%
2022/06/02	0.1	46.50	0	0.00	46.00	0.1	1,694	0.01%
2022/05/24	6	45.43	0	0.00	45.20	6	1,882	0.32%
2022/05/18	0	0.00	1	47.70	47.70	-1	1,902	-0.05%
2022/05/12	5	46.30	5	47.50	45.00	0	1,945	0.00%
2022/05/11	5	48.10	5	48.75	47.85	0	1,948	0.00%
2022/05/10	5	47.50	5	48.15	49.80	0	1,969	0.00%
2022/05/09	0.1	50.00	10	48.85	48.80	-9.9	2,184	-0.45%
2022/04/28	0.1	53.60	0	0.00	53.10	0.1	2,293	0.00%
2022/04/27	1	54.20	1	53.10	53.90	0	2,291	0.00%
2022/04/26	2.1	57.90	3	56.77	55.00	-0.9	2,267	-0.04%
2022/04/25	0	0.00	2	57.60	57.30	-2	2,261	-0.09%
2022/04/22	2.1	62.29	6	61.73	60.60	-3.9	2,254	-0.17%
2022/04/21	10	64.72	3	63.37	62.90	7	2,257	0.31%
2022/04/20	19	64.11	30	64.77	64.80	-11	2,190	-0.50%
2022/04/19	26	64.32	1	64.10	63.90	25	2,043	1.22%
2022/04/18	0	0.00	7	58.90	58.90	-7	1,888	-0.37%
2022/04/15	0	0.00	4	53.60	53.60	-4	1,871	-0.21%
2022/04/14	1	56.30	1	57.50	56.40	0	1,925	0.00%
2022/04/12	1	55.90	1	56.80	56.10	0	2,138	0.00%
2022/04/11	7	57.41	0	0.00	57.00	7	2,148	0.33%
2022/04/08	1	63.00	0	0.00	62.70	1	2,156	0.05%
2022/04/07	4	64.50	0	0.00	63.60	4	2,240	0.18%
2022/03/29	0	0.00	1	70.50	67.90	-1	3,832	-0.03%
2022/03/28	1	68.90	2	69.05	69.70	-1	4,079	-0.02%
2022/03/25	2	67.80	2	67.55	66.30	0	4,663	0.00%
2022/03/22	2	63.95	0	0.00	66.60	2	4,843	0.04%
2022/03/18	3	66.50	2	67.00	66.70	1	4,837	0.02%
2022/03/17	1	67.10	1	67.20	67.30	0	4,864	0.00%
2022/03/14	1	66.80	0	0.00	66.90	1	4,961	0.02%
2022/03/10	15	71.05	13	70.14	67.70	2	5,045	0.04%
2022/03/07	6	67.60	6	68.45	67.60	0	5,256	0.00%
2022/03/03	0	0.00	0.7	71.10	71.10	-0.7	5,481	-0.01%
2022/03/02	3	72.10	5	71.96	71.70	-2	5,657	-0.04%
2022/03/01	31	73.42	33	73.49	72.10	-2	5,790	-0.03%
2022/02/25	1	68.20	8	67.69	68.00	-7	5,745	-0.12%
2022/02/24	3.2	67.57	0	0.00	67.10	3.2	5,764	0.06%
2022/02/23	1	69.30	1	70.00	70.20	0	5,775	0.00%
2022/02/22	6	69.02	6	69.00	69.00	0	5,852	0.00%
2022/02/21	0	0.00	1	70.70	71.00	-1	5,963	-0.02%
2022/02/18	1	71.20	0	0.00	71.70	1	6,064	0.02%
2022/02/17	0	0.00	1	70.80	71.20	-1	6,154	-0.02%
2022/02/16	7	71.20	4	71.80	71.10	3	6,222	0.05%
2022/02/15	2	71.05	3	71.00	70.20	-1	6,317	-0.02%
2022/02/14	1.3	68.72	0	0.00	70.20	1.3	6,499	0.02%
2022/02/11	1	72.50	4	72.90	72.20	-3	6,670	-0.04%
2022/02/10	8	74.28	8	74.76	73.30	0	7,015	0.00%
2022/02/09	36	74.71	40.2	74.71	74.60	-4.2	7,431	-0.06%
2022/02/08	1	70.30	2.2	71.00	73.50	-1.2	7,529	-0.02%
2022/01/25	2	67.55	2.2	65.93	64.80	-0.2	7,579	0.00%
2022/01/24	0.1	63.50	0	0.00	68.00	0.1	7,634	0.00%
2022/01/21	0	0.00	2	69.10	68.00	-2	7,660	-0.03%
2022/01/20	1	71.20	0	0.00	70.90	1	7,676	0.01%
2022/01/19	2	71.00	5	70.76	70.90	-3	7,693	-0.04%
2022/01/18	5.3	72.65	3.2	72.82	71.60	2.1	7,760	0.03%
2022/01/17	3	71.07	4	71.80	73.30	-1	7,787	-0.01%
2022/01/14	5.1	69.94	0	0.00	70.20	5.1	7,868	0.06%
2022/01/11	10	72.43	3	75.00	71.00	7	8,384	0.08%
2022/01/10	0	0.00	3	74.50	75.80	-3	8,639	-0.03%
2022/01/07	12	78.04	19	77.44	75.80	-7	8,678	-0.08%
2022/01/06	20	80.78	22	80.14	79.80	-2	8,682	-0.02%
2022/01/05	12	82.37	10.5	81.64	82.50	1.5	8,643	0.02%
2022/01/04	2	78.90	2	79.25	78.60	0	8,630	0.00%
2022/01/03	6	79.13	6	79.17	78.80	0	8,762	0.00%
2021/12/30	4	79.38	222	79.33	78.80	-218	8,757	-2.49%	大賣/鉅額交易
2021/12/29	1	81.40	73	81.75	82.40	-72	8,684	-0.83%
2021/12/28	136	84.14	46	83.33	81.50	90	8,620	1.04%	大買/
2021/12/27	4.1	83.88	54	82.83	81.60	-49.9	8,458	-0.59%
2021/12/24	214.3	89.01	32.6	89.04	85.80	181.7	8,300	2.19%	大買/鉅額交易
2021/12/23	52.5	93.08	32.5	93.70	91.20	20	7,870	0.25%
2021/12/22	8	83.68	8	87.66	89.10	0	7,134	0.00%
2021/12/21	89	81.02	27	79.72	81.00	62	6,863	0.90%
2021/12/20	1	75.00	23	76.36	77.50	-22	6,229	-0.35%
2021/12/17	0	0.00	1	71.10	70.50	-1	6,051	-0.02%
2021/12/16	1	71.40	0	0.00	71.30	1	6,048	0.02%
2021/12/15	0	0.00	1	70.20	70.50	-1	6,037	-0.02%
2021/12/14	1	71.30	0	0.00	70.00	1	6,035	0.02%
2021/12/13	1	73.00	3	72.20	71.80	-2	6,025	-0.03%
2021/12/10	0	0.00	1	74.00	71.40	-1	6,000	-0.02%
2021/12/09	0	0.00	2	71.30	71.00	-2	5,936	-0.03%
2021/12/08	2	71.60	3	71.40	70.60	-1	5,925	-0.02%
2021/12/07	8	70.96	0	0.00	70.50	8	5,896	0.14%
2021/12/06	11	71.43	4	70.90	71.50	7	5,887	0.12%
2021/12/03	2	75.85	9	75.14	74.30	-7	5,880	-0.12%
2021/12/02	29	75.62	25	75.53	74.40	4	5,873	0.07%
2021/12/01	12	74.43	0	0.00	74.90	12	5,966	0.20%
2021/11/30	26	75.68	33	75.86	74.20	-7	5,906	-0.12%
2021/11/29	17	69.44	16	69.17	70.40	1	5,787	0.02%
2021/11/26	16	74.89	8	75.09	72.60	8	5,815	0.14%
2021/11/25	11	74.33	13	75.42	75.80	-2	5,628	-0.04%
2021/11/24	2	70.90	2	70.70	70.30	0	5,460	0.00%
2021/11/22	7	71.53	6	73.42	71.10	1	5,434	0.02%
2021/11/19	10	73.22	11	72.82	72.60	-1	5,467	-0.02%
2021/11/18	5	73.52	0	0.00	73.00	5	5,460	0.09%
2021/11/17	10	71.39	11	70.87	71.50	-1	5,360	-0.02%
2021/11/16	8	74.63	0	0.00	73.40	8	5,261	0.15%
2021/11/15	13	73.64	15	73.17	73.20	-2	5,175	-0.04%
2021/11/12	7	75.50	7	73.59	73.00	0	5,118	0.00%
2021/11/11	8	76.63	5	77.64	74.60	3	5,017	0.06%
2021/11/10	5	78.00	12	77.73	76.10	-7	4,839	-0.14%
2021/11/09	28.2	79.55	20	77.75	77.20	8.2	4,664	0.18%
2021/11/08	15	72.87	15.5	72.65	75.90	-0.5	4,319	-0.01%
2021/11/05	8	69.14	28	68.97	70.10	-20	3,921	-0.51%
2021/11/04	15	65.98	7	65.24	64.90	8	3,670	0.22%
2021/11/03	3	67.07	9	66.21	66.10	-6	3,776	-0.16%
2021/11/02	3	64.67	6	66.48	64.40	-3	3,739	-0.08%
2021/11/01	17	65.75	7	65.54	66.60	10	3,697	0.27%
2021/10/29	3	64.77	0	0.00	65.00	3	3,629	0.08%
2021/10/28	2	61.15	2	60.80	61.60	0	3,580	0.00%
2021/10/27	2	63.00	2.3	63.04	63.10	-0.3	3,550	-0.01%
2021/10/26	4	62.88	8	63.78	62.10	-4	3,551	-0.11%
2021/10/25	2	65.90	3	65.70	65.60	-1	3,514	-0.03%
2021/10/22	12	65.95	13	66.32	67.10	-1	3,549	-0.03%
2021/10/21	14	70.27	13	71.01	67.70	1	3,560	0.03%
2021/10/20	19	68.78	22	68.83	67.60	-3	3,367	-0.09%
2021/10/19	22.5	69.25	16	68.65	68.90	6.5	3,238	0.20%
2021/10/18	26	67.64	31	67.71	69.50	-5	3,036	-0.16%
2021/10/15	1	63.40	9	60.72	63.40	-8	2,777	-0.29%
2021/10/14	37	61.39	14	60.98	60.70	23	2,737	0.84%
2021/10/13	2	58.70	5	59.74	58.10	-3	2,676	-0.11%
2021/10/12	17	62.63	14	63.07	60.10	3	2,665	0.11%
2021/10/08	25	61.57	41	62.57	60.60	-16	2,537	-0.63%
2021/10/07	12	59.28	4	60.00	60.60	8	2,416	0.33%
2021/10/06	2	55.45	3	55.50	55.10	-1	2,415	-0.04%
2021/10/01	0	0.00	1	57.30	55.50	-1	2,660	-0.04%
2021/09/30	1	56.30	0	0.00	58.60	1	2,676	0.04%
2021/09/28	4	58.38	0	0.00	58.30	4	2,771	0.14%
2021/09/27	2	60.20	0	0.00	60.10	2	2,793	0.07%
2021/09/24	1	61.00	1	62.00	61.50	0	2,844	0.00%
2021/09/23	4	61.55	0	0.00	61.30	4	2,891	0.14%
2021/09/22	0	0.00	2	61.60	62.00	-2	2,941	-0.07%
2021/09/17	2	63.50	2	63.65	63.60	0	3,012	0.00%
2021/09/16	0	0.00	1	63.70	63.40	-1	3,084	-0.03%
2021/09/15	2	62.80	1	63.30	62.80	1	3,139	0.03%
2021/09/13	1	64.10	2	63.30	63.10	-1	3,324	-0.03%
2021/09/10	2	63.40	3	63.80	63.70	-1	3,440	-0.03%
2021/09/09	5	63.86	4	63.10	63.70	1	3,501	0.03%
2021/09/08	6	62.17	10	62.64	62.40	-4	3,536	-0.11%
2021/09/07	6	67.02	4	67.30	65.70	2	3,547	0.06%
2021/09/06	20	71.03	22	71.44	67.30	-2	3,535	-0.06%
2021/09/03	1	67.40	7	66.90	67.60	-6	3,362	-0.18%
2021/09/02	9	67.26	4	66.85	65.40	5	3,426	0.15%
2021/09/01	8	67.16	9	67.96	67.00	-1	3,483	-0.03%
2021/08/31	1	62.90	1	63.30	62.80	0	3,401	0.00%
2021/08/30	1	65.30	1	65.90	64.20	0	3,439	0.00%
2021/08/27	1	66.50	14	65.11	64.40	-13	3,503	-0.37%
2021/08/26	12	67.68	3	68.77	67.40	9	3,665	0.25%
2021/08/25	5	68.14	3	68.57	67.20	2	3,858	0.05%
2021/08/24	11.3	68.08	5	68.24	65.70	6.3	3,944	0.16%
2021/08/23	1	62.80	0	0.00	65.40	1	3,962	0.03%
2021/08/20	1	59.80	0	0.00	59.50	1	4,048	0.02%
2021/08/19	0	0.00	3	61.00	58.50	-3	4,144	-0.07%
2021/08/18	3	56.97	2	59.80	62.00	1	4,241	0.02%
2021/08/17	0	0.00	2	61.40	59.10	-2	4,303	-0.05%
2021/08/16	1	64.20	2	63.00	62.70	-1	4,337	-0.02%
2021/08/13	0	0.00	1	61.20	61.20	-1	4,369	-0.02%
2021/08/12	2	65.90	0	0.00	64.80	2	4,411	0.05%
2021/08/11	0	0.00	2	67.50	65.40	-2	4,464	-0.04%
2021/08/10	5	69.44	4	68.93	70.80	1	4,467	0.02%
2021/08/09	2	72.35	27	73.78	74.10	-25	4,437	-0.56%
2021/08/06	0	0.00	1	67.40	67.40	-1	4,384	-0.02%
2021/08/05	2	61.30	10	60.75	61.30	-8	4,427	-0.18%
2021/08/04	1	60.00	0	0.00	61.00	1	4,517	0.02%
2021/08/03	0	0.00	2	60.60	59.70	-2	4,718	-0.04%
2021/08/02	2	62.75	1	61.90	61.60	1	4,716	0.02%
2021/07/30	1	62.90	0	0.00	60.80	1	4,748	0.02%
2021/07/29	2	65.30	4	65.80	64.60	-2	4,801	-0.04%
2021/07/28	3	65.87	1	62.80	67.20	2	4,832	0.04%
2021/07/27	3	69.50	4	68.13	69.70	-1	4,809	-0.02%
2021/07/26	0	0.00	1	60.70	63.40	-1	4,735	-0.02%
2021/07/23	1	57.60	3	58.03	57.70	-2	4,757	-0.04%
2021/07/22	6	59.48	1	58.90	58.70	5	4,785	0.10%
2021/07/21	6	57.75	3	59.83	55.70	3	4,814	0.06%
2021/07/20	1	60.20	0	0.00	60.20	1	4,853	0.02%
2021/07/19	1	63.20	2	64.50	62.90	-1	4,876	-0.02%
2021/07/16	0	0.00	1	66.30	63.70	-1	4,896	-0.02%
2021/07/15	0	0.00	6.5	62.84	66.20	-6.5	4,891	-0.13%
2021/07/14	1	66.00	3	62.27	62.00	-2	4,885	-0.04%
2021/07/13	10	69.60	1	69.50	65.50	9	4,863	0.19%
2021/07/12	8.5	68.12	1	72.00	67.60	7.5	4,837	0.16%
2021/07/09	13	74.72	0	0.00	75.00	13	4,756	0.27%
2021/07/08	1	82.70	5	81.80	83.00	-4	4,632	-0.09%
2021/07/07	1	77.20	0	0.00	76.90	1	4,588	0.02%
2021/07/06	7	79.49	1	79.30	78.50	6	4,582	0.13%
2021/07/05	0	0.00	7	82.07	82.50	-7	4,562	-0.15%
2021/07/02	2	76.50	1	77.90	76.60	1	4,661	0.02%
2021/07/01	6	78.47	1	79.10	78.70	5	4,658	0.11%
2021/06/30	3	78.83	0	0.00	77.20	3	4,646	0.06%
2021/06/29	1	79.90	0	0.00	79.60	1	4,731	0.02%
2021/06/28	3	82.63	2	82.40	85.40	1	4,773	0.02%
2021/06/25	2	88.20	8	89.23	87.30	-6	4,727	-0.13%
2021/06/24	4	82.88	3	82.63	86.90	1	4,705	0.02%
2021/06/23	8	81.60	15	84.61	79.00	-7	4,682	-0.15%
2021/06/22	16	89.31	27.9	87.95	87.00	-11.9	4,645	-0.26%
2021/06/21	32	88.55	23	87.20	95.80	9	4,597	0.20%
2021/06/18	20	92.68	0	0.00	92.10	20	4,582	0.44%
2021/06/17	1	89.30	2	89.30	89.30	-1	4,638	-0.02%
2021/06/16	4	82.03	1	80.50	81.20	3	4,717	0.06%
2021/06/15	1	77.10	21	76.54	81.40	-20	4,733	-0.42%
2021/06/11	7	72.44	1	74.10	74.00	6	4,736	0.13%
2021/06/10	2	75.50	2	71.90	74.50	0	4,819	0.00%
2021/06/09	3	69.60	17	69.70	70.90	-14	4,875	-0.29%
2021/06/08	1	65.90	2	64.80	64.50	-1	4,903	-0.02%
2021/06/07	14	61.79	8	65.33	62.50	6	4,942	0.12%
2021/06/04	9	67.76	9	67.16	67.30	0	4,937	0.00%
2021/06/03	26.9	68.31	22	65.55	71.50	4.9	4,914	0.10%
2021/06/02	13	66.58	2	69.70	65.00	11	4,778	0.23%
2021/06/01	1	63.40	20	63.40	63.40	-19	4,598	-0.41%
2021/05/31	4	54.20	5	54.28	57.70	-1	4,552	-0.02%
2021/05/28	4	54.85	5	55.40	54.80	-1	4,484	-0.02%
2021/05/27	9	52.13	1	49.50	52.50	8	4,395	0.18%
2021/05/26	7	48.66	4	48.39	51.50	3	4,319	0.07%
2021/05/25	3	45.92	4	45.73	46.95	-1	4,262	-0.02%
2021/05/24	2	42.10	25	41.74	42.70	-23	4,311	-0.53%
2021/05/21	2	43.50	0	0.00	43.00	2	4,493	0.04%
2021/05/20	12	42.27	22	42.35	41.85	-10	4,463	-0.22%
2021/05/19	2	42.90	10	41.17	44.00	-8	4,517	-0.18%
2021/05/18	0	0.00	2	40.58	41.30	-2	4,457	-0.04%
2021/05/17	1	37.55	5	39.49	37.55	-4	4,411	-0.09%
2021/05/14	4	41.64	0	0.00	41.70	4	4,362	0.09%
2021/05/12	9	49.06	0	0.00	49.05	9	4,204	0.21%
2021/05/11	43	54.19	7	53.77	54.50	36	4,109	0.88%
2021/05/10	0	0.00	3	49.70	49.70	-3	3,911	-0.08%
2021/05/07	2	44.63	1	44.00	45.20	1	3,913	0.03%
2021/05/06	4	43.08	0	0.00	42.50	4	3,879	0.10%
2021/05/05	3	42.13	6	45.29	45.90	-3	3,798	-0.08%
2021/05/04	6	41.05	27	40.81	41.75	-21	3,732	-0.56%
2021/05/03	4	47.20	14	46.96	44.00	-10	3,690	-0.27%
2021/04/29	9	47.90	0	0.00	46.50	9	3,672	0.25%
2021/04/28	1	50.10	2	52.45	50.00	-1	3,638	-0.03%
2021/04/27	4	51.05	1	51.70	50.10	3	3,617	0.08%
2021/04/26	8	46.69	1	49.90	50.00	7	3,556	0.20%
2021/04/23	1	40.00	0	0.00	45.50	1	3,482	0.03%
2021/04/21	2	45.95	0	0.00	46.00	2	3,436	0.06%
2021/04/20	3	45.10	0	0.00	48.00	3	3,442	0.09%
2021/04/19	5	50.02	0	0.00	49.95	5	3,447	0.15%
2021/04/16	1	54.50	0	0.00	55.50	1	3,470	0.03%
2021/04/15	1	53.00	0	0.00	53.50	1	3,498	0.03%
2021/04/14	3	54.60	0	0.00	52.60	3	3,506	0.09%
2021/04/13	1	59.00	0	0.00	54.00	1	3,538	0.03%
2021/04/12	0	0.00	1	57.50	56.80	-1	3,561	-0.03%
2021/04/09	1	55.00	1	54.50	54.00	0	3,594	0.00%
2021/04/08	19	58.06	3	57.83	57.80	16	3,583	0.45%
2021/04/06	2	51.05	2	51.60	52.60	0	3,452	0.00%
2021/04/01	11	46.60	2	47.08	47.90	9	3,489	0.26%
2021/03/31	0	0.00	1	43.10	43.55	-1	3,407	-0.03%
2021/03/29	0	0.00	15	40.00	39.65	-15	3,415	-0.44%
2021/03/26	5	38.79	10	38.68	38.80	-5	3,483	-0.14%
2021/03/25	1	37.80	41	39.64	38.30	-40	3,625	-1.10%
2021/03/24	1	38.30	10	38.81	38.80	-9	3,769	-0.24%
2021/03/23	21	37.55	4	38.38	36.55	17	3,795	0.45%
2021/03/22	40	38.72	0	0.00	39.25	40	3,688	1.08%
2021/03/19	6	39.63	18	39.98	40.70	-12	3,563	-0.34%
2021/03/18	0	0.00	2	35.83	37.00	-2	3,440	-0.06%
2021/03/17	0	0.00	2	34.80	34.55	-2	3,386	-0.06%
2021/03/16	20	34.31	6	35.50	34.55	14	3,337	0.42%
2021/03/15	10	35.30	51	33.97	36.05	-41	3,253	-1.26%
2021/03/12	18	29.21	37	32.12	32.80	-19	3,148	-0.60%
2021/03/11	4	29.10	6	29.10	29.90	-2	3,097	-0.06%
2021/03/10	31	27.77	0	0.00	27.50	31	3,126	0.99%
2021/03/08	1	28.00	0	0.00	27.30	1	3,076	0.03%
2021/03/05	5	26.50	0	0.00	26.35	5	3,054	0.16%
2021/03/04	29	26.37	0	0.00	27.60	29	3,027	0.96%
2021/03/03	0	0.00	4	24.00	25.10	-4	2,973	-0.13%
2021/02/26	0	0.00	4	24.83	24.90	-4	3,010	-0.13%
2021/02/25	4	26.40	0	0.00	25.50	4	3,038	0.13%
2021/02/24	1	24.35	1	25.95	26.00	0	3,064	0.00%
2021/02/23	2	26.33	14	26.24	26.45	-12	3,080	-0.39%
2021/02/19	2	21.40	8	21.60	21.90	-6	3,121	-0.19%
2021/02/05	0	0.00	4	16.58	16.50	-4	3,169	-0.13%
2021/02/02	0	0.00	4	16.15	16.20	-4	3,397	-0.12%
2021/01/29	1	17.10	0	0.00	17.50	1	3,598	0.03%
2021/01/25	0	0.00	1	17.50	17.80	-1	3,588	-0.03%
2021/01/22	1	17.20	8	17.00	17.20	-7	3,581	-0.20%
2021/01/20	6	19.03	6	18.10	17.90	0	3,572	0.00%
2021/01/19	4	19.66	2	19.55	19.45	2	3,554	0.06%
2021/01/18	3	19.50	1	19.60	19.50	2	3,565	0.06%
2021/01/15	1	20.20	0	0.00	20.20	1	3,595	0.03%
2021/01/14	0	0.00	4	21.00	21.00	-4	3,647	-0.11%
2021/01/13	13	20.25	10	20.11	20.25	3	3,657	0.08%
2021/01/12	5	20.92	0	0.00	20.40	5	3,644	0.14%
2021/01/11	1	21.50	3	22.32	21.70	-2	3,618	-0.06%
2021/01/07	0	0.00	10	20.60	20.60	-10	3,545	-0.28%
2021/01/06	1	20.25	11	20.03	20.20	-10	3,541	-0.28%
2021/01/05	2	21.65	13	21.60	21.50	-11	3,508	-0.31%
2021/01/04	14	23.26	4	23.05	22.50	10	3,474	0.29%
2020/12/30	0	0.00	44	22.19	22.25	-44	3,459	-1.27%
2020/12/29	14	23.15	45	22.30	22.25	-31	3,439	-0.90%
2020/12/28	2	22.70	51	23.20	23.20	-49	3,388	-1.45%
2020/12/25	27	21.88	0	0.00	21.50	27	3,312	0.82%
2020/12/24	5	22.36	1	22.55	22.50	4	3,261	0.12%
2020/12/23	4	22.81	33	23.03	23.45	-29	3,220	-0.90%
2020/12/22	64	22.55	25	22.79	21.85	39	3,177	1.23%
2020/12/21	66	23.88	4	23.58	24.20	62	3,095	2.00%
2020/12/18	73	21.97	19.4	21.78	22.00	53.7	3,014	1.78%
2020/12/17	3	20.00	7	20.00	20.00	-4	2,932	-0.14%
2020/12/15	10	18.40	7	18.30	18.20	3	2,894	0.10%
2020/12/14	0	0.00	5	18.65	18.65	-5	2,887	-0.17%
2020/12/10	1	19.15	5	18.80	18.60	-4	2,861	-0.14%
2020/12/09	15	19.00	17	19.11	18.95	-2	2,854	-0.07%
2020/12/08	12	20.46	16	20.42	19.95	-4	2,804	-0.14%
2020/12/07	8	19.41	21	19.69	19.90	-13	2,779	-0.47%
2020/12/04	16	19.98	21	20.05	20.10	-5	2,718	-0.18%
2020/12/03	3	18.50	0	0.00	18.30	3	2,625	0.11%
2020/12/02	1	18.70	0	0.00	18.65	1	2,611	0.04%
2020/12/01	5	19.90	0	0.00	19.35	5	2,588	0.19%
2020/11/30	3	19.12	0	0.00	19.20	3	2,578	0.12%
2020/11/27	18	18.94	0	0.00	19.10	18	2,569	0.70%
2020/11/26	1	20.10	0	0.00	19.85	1	2,541	0.04%
2020/11/25	3	20.85	7	20.50	20.30	-4	2,513	-0.16%
2020/11/24	1	20.70	5	20.05	19.90	-4	2,478	-0.16%
2020/11/23	22	21.05	7	21.26	20.75	15	2,474	0.61%
2020/11/20	10	20.74	71	20.77	21.45	-61	2,439	-2.50%
2020/11/19	41	20.77	6	21.03	21.10	35	2,305	1.52%
2020/11/18	30	19.07	0	0.00	19.25	30	2,149	1.40%
2020/11/17	5	18.45	30	17.68	17.50	-25	2,088	-1.20%
2020/11/16	10	17.75	3	17.87	18.00	7	2,132	0.33%
2020/11/13	4	18.48	1	18.80	18.65	3	2,113	0.14%
2020/11/11	20	18.25	0	0.00	18.30	20	2,018	0.99%
2020/11/10	1	19.80	0	0.00	19.20	1	2,027	0.05%
2020/11/09	0	0.00	3	18.55	18.55	-3	1,940	-0.15%
2020/11/06	0	0.00	14	16.65	16.90	-14	1,797	-0.78%
2020/11/05	7	15.10	3	15.40	15.40	4	1,739	0.23%
2020/11/02	2	14.60	1	14.70	14.60	1	1,733	0.06%
2020/10/30	5	15.10	7	15.40	15.05	-2	1,723	-0.12%
2020/10/29	7	15.07	0	0.00	15.30	7	1,714	0.41%
2020/10/28	0	0.00	13	15.95	15.60	-13	1,703	-0.76%
2020/10/27	5	15.14	0	0.00	15.35	5	1,681	0.30%
2020/10/26	6	15.22	1	15.80	15.20	5	1,678	0.30%
2020/10/23	2	16.10	2	16.10	15.80	0	1,668	0.00%
2020/10/22	4	15.81	66	15.87	16.85	-62	1,643	-3.77%
2020/10/21	50	15.19	10	15.80	15.70	40	1,597	2.50%
2020/10/16	0	0.00	34	14.80	14.45	-34	1,563	-2.17%
2020/10/14	0	0.00	2	15.43	15.25	-2	1,544	-0.13%
2020/10/13	2	14.75	16	15.19	15.35	-14	1,533	-0.91%
2020/10/08	10	15.45	0	0.00	15.20	10	1,502	0.67%
2020/10/07	4	14.45	0	0.00	15.60	4	1,474	0.27%
2020/10/06	2	14.30	0	0.00	14.20	2	1,445	0.14%
2020/09/29	2	14.25	0	0.00	13.90	2	1,557	0.13%
2020/09/28	17	14.05	0	0.00	13.95	17	1,585	1.07%
2020/09/25	4	14.55	11	14.54	14.50	-7	1,571	-0.45%
2020/09/24	3	15.62	2	15.85	15.95	1	1,524	0.07%
2020/09/23	9	16.96	1	16.85	16.70	8	1,482	0.54%
2020/09/22	3	14.57	12	15.76	16.00	-9	1,379	-0.65%
2020/09/21	0	0.00	6	14.00	14.55	-6	1,255	-0.48%
2020/09/18	4	13.45	0	0.00	13.25	4	1,199	0.33%
2020/09/15	0	0.00	1	13.65	13.40	-1	1,188	-0.08%
2020/09/14	1	12.30	0	0.00	13.60	1	1,168	0.09%
2020/09/09	10	13.10	2	13.15	13.10	8	1,123	0.71%
2020/09/08	0	0.00	2	14.10	13.85	-2	1,100	-0.18%
2020/09/07	1	14.00	0	0.00	13.85	1	1,091	0.09%
2020/09/04	10	14.15	0	0.00	13.80	10	1,085	0.92%
2020/09/03	0	0.00	40	14.25	13.90	-40	1,074	-3.72%
2020/09/02	40	14.58	0	0.00	14.30	40	1,055	3.79%
2020/09/01	27	14.64	3	14.80	14.60	24	1,039	2.31%
2020/08/28	10	14.20	1	14.40	14.20	9	1,004	0.90%
2020/08/27	2	14.70	0	0.00	14.70	2	984	0.20%
2020/08/26	0	0.00	4	14.80	15.15	-4	939	-0.43%
2020/08/25	33	13.88	0	0.00	13.85	33	904	3.65%
2020/08/24	4	13.70	2	13.95	13.95	2	913	0.22%
2020/08/21	0	0.00	2	14.40	14.50	-2	890	-0.22%
2020/08/20	10	13.14	10	14.00	14.50	0	827	0.00%
2020/08/19	10	13.29	0	0.00	13.35	10	728	1.37%
2020/07/09	0	0.00	3	11.60	12.10	-3	446	-0.67%
2020/05/29	0	0.00	6	10.05	10.10	-6	295	-2.03%
2020/05/15	0	0.00	1	9.71	9.70	-1	254	-0.39%
2020/05/11	0	0.00	2.5	9.88	10.15	-2.5	240	-1.05%
2020/04/20	0	0.00	5	8.00	7.91	-5	217	-2.30%
2020/04/07	0	6.61	0	0.00	6.61	0	181	0.00%
2020/03/30	0	7.20	0	0.00	6.45	0	179	0.00%
2020/03/17	1	6.05	0	0.00	6.05	1	175	0.57%
2020/03/16	1	6.70	0	0.00	6.70	1	171	0.59%
2020/03/02	0	9.75	0	0.00	9.74	0	161	0.00%
2019/11/14	0	0.00	16	11.00	11.05	-16	229	-6.96%
2019/11/08	0	0.00	3	11.15	11.10	-3	259	-1.15%
2019/10/29	4	11.69	0	0.00	11.50	4	310	1.29%
2019/10/28	15	11.91	1	12.00	12.00	14	295	4.74%
2019/10/21	2	11.05	0	0.00	11.10	2	291	0.69%
2019/10/09	4	11.10	0	0.00	11.10	4	335	1.19%
2019/09/10	1	11.40	0	0.00	11.45	1	678	0.15%
2019/08/29	2	11.10	0	0.00	11.15	2	719	0.28%
2019/08/23	0	0.00	0.1	11.25	11.25	-0.1	764	-0.01%
2019/08/21	0	0.00	2	11.60	11.55	-2	850	-0.24%
2019/08/20	0	0.00	8	11.50	11.45	-8	861	-0.93%
2019/08/13	1	11.70	5	11.90	11.75	-4	920	-0.43%
2019/08/06	0	0.00	3	13.37	13.35	-3	897	-0.33%
2019/08/05	0	0.00	5	13.15	13.10	-5	887	-0.56%
2019/07/26	0	0.00	9	13.40	13.50	-9	876	-1.03%
2019/07/25	0	0.00	1	13.60	13.55	-1	880	-0.11%
2019/07/12	1	13.45	0	0.00	13.45	1	834	0.12%
2019/07/10	0	0.00	5	13.65	14.45	-5	789	-0.63%
2019/06/27	0	0.00	1	14.60	13.90	-1	918	-0.11%
2019/06/24	0	0.00	2	13.45	13.50	-2	831	-0.24%
2019/06/21	1	13.10	0	0.00	12.90	1	810	0.12%
2019/06/18	0	0.00	1	13.20	13.00	-1	810	-0.12%
2019/06/10	1	12.40	0	0.00	12.05	1	855	0.12%
2019/06/05	0	0.00	2	12.50	12.25	-2	917	-0.22%
2019/06/04	2.1	12.83	0	0.00	12.60	2.1	909	0.23%
2019/05/24	1	12.20	0	0.00	12.25	1	762	0.13%
2019/05/22	0	0.00	2	13.15	12.85	-2	742	-0.27%
2019/05/15	1	11.95	1	12.40	11.60	0	706	0.00%
2019/05/03	0	0.00	1	11.85	11.65	-1	691	-0.14%
2019/04/29	0	0.00	1	11.00	11.20	-1	686	-0.15%
2019/04/24	0	0.00	1	12.20	12.05	-1	686	-0.15%
2019/04/22	1	12.25	0	0.00	11.95	1	684	0.15%
2019/04/15	1	12.00	2	12.05	12.30	-1	711	-0.14%
2019/04/11	1	12.30	0	0.00	12.30	1	689	0.15%
2019/04/10	3	13.27	0	0.00	13.00	3	655	0.46%
2019/04/09	0	0.00	3	14.05	14.05	-3	604	-0.50%
2019/04/01	0	10.85	5	11.00	10.90	-5	473	-1.05%
2019/03/29	0	0.00	6	11.00	11.00	-6	476	-1.26%
2019/03/26	1	11.05	0	0.00	10.85	1	479	0.21%
2019/03/25	1	11.05	0	0.00	11.05	1	473	0.21%
2019/03/22	0	11.40	0	0.00	11.35	0	465	0.00%
2019/03/19	1	11.55	0	0.00	11.55	1	435	0.23%
2019/03/15	0	0.00	1	12.00	11.30	-1	409	-0.24%
2019/03/14	0	0.00	2	11.45	11.45	-2	386	-0.52%
2019/03/13	0	0.00	6	11.22	11.20	-6	366	-1.64%
2019/03/12	2	11.05	4	11.33	11.25	-2	354	-0.56%
2019/03/11	10	11.43	0	0.00	11.65	10	327	3.06%
2019/03/04	0	10.70	0	0.00	10.70	0	314	0.00%
2019/02/18	0	0.00	1	10.60	10.75	-1	304	-0.33%
2019/02/13	2	11.40	0	0.00	11.60	2	276	0.72%
2019/01/11	0	0.00	1	11.30	11.00	-1	240	-0.42%
2019/01/10	1	10.90	0	0.00	11.25	1	236	0.42%
2019/01/09	0	0.00	1	11.35	11.35	-1	224	-0.45%
2018/11/29	3	11.40	0	0.00	11.20	3	244	1.23%
2018/11/28	0	0.00	2	10.80	11.55	-2	234	-0.85%
2018/11/20	1	10.10	0	0.00	10.15	1	247	0.40%
2018/11/09	1	10.60	0	0.00	10.60	1	270	0.37%
2018/10/11	0	0.00	2	11.00	11.00	-2	352	-0.57%
2018/10/03	2	13.85	0	0.00	13.80	2	360	0.55%
2018/10/02	0	0.00	2	15.00	14.45	-2	360	-0.55%
2018/10/01	2	14.30	0	0.00	14.95	2	351	0.57%
2018/09/10	0	0.00	2	14.30	14.20	-2	504	-0.40%
2018/09/05	2	15.85	0	0.00	15.85	2	510	0.39%
2018/08/29	0	0.00	1	16.60	16.70	-1	547	-0.18%
2018/08/27	1	15.65	0	0.00	15.65	1	554	0.18%
2018/08/17	2	15.90	0	0.00	15.90	2	610	0.33%
2018/08/13	3	16.50	0	0.00	16.80	3	650	0.46%
2018/08/10	4	18.10	0	0.00	18.00	4	644	0.62%
2018/08/09	0	0.00	1	19.20	19.00	-1	644	-0.16%
2018/08/03	1	18.85	0	0.00	18.85	1	709	0.14%
2018/08/01	0	0.00	2	19.20	19.25	-2	794	-0.25%
2018/07/27	0	0.00	3	20.00	19.90	-3	820	-0.37%
2018/07/26	2	19.75	1	19.80	19.90	1	824	0.12%
2018/07/25	1	20.20	6	20.47	20.60	-5	824	-0.61%
2018/07/24	2	19.15	0	0.00	19.15	2	824	0.24%
2018/07/13	2	19.05	0	0.00	19.05	2	945	0.21%
2018/07/12	0	0.00	2	19.15	19.15	-2	976	-0.20%
2018/07/11	0	0.00	2	19.65	19.20	-2	995	-0.20%
2018/07/10	0	0.00	2	19.15	19.10	-2	1,014	-0.20%
2018/07/09	2	18.50	0	0.00	18.50	2	1,056	0.19%
2018/07/06	2	19.00	0	0.00	18.70	2	1,077	0.19%
2018/07/05	9	19.59	0	0.00	19.30	9	1,134	0.79%
2018/07/04	0	0.00	5	20.76	20.80	-5	1,188	-0.42%
2018/06/29	0	0.00	1	19.45	19.35	-1	1,572	-0.06%
2018/06/28	5	19.80	0	0.00	19.25	5	1,626	0.31%
2018/06/27	6	19.58	0	0.00	20.25	6	1,621	0.37%
2018/06/25	1	17.00	0	0.00	16.80	1	1,596	0.06%
2018/06/22	2	18.10	1	18.35	18.25	1	1,582	0.06%
2018/06/21	2	19.10	0	0.00	19.25	2	1,588	0.13%
2018/06/11	0	0.00	1	21.70	21.65	-1	1,666	-0.06%
2018/06/06	2	22.40	0	0.00	22.40	2	1,755	0.11%
2018/06/05	0	0.00	2	22.90	22.95	-2	1,760	-0.11%
2018/06/04	0	0.00	0.1	22.40	22.40	-0.1	1,794	-0.01%
2018/05/31	2	22.05	0	0.00	22.10	2	1,892	0.11%
2018/05/29	2	21.50	0	0.00	21.50	2	2,097	0.10%
2018/05/22	1	23.15	0	0.00	23.25	1	3,122	0.03%
2018/05/17	0	0.00	20	22.60	22.60	-20	3,229	-0.62%
2018/05/15	0	0.00	1	23.70	23.15	-1	3,267	-0.03%
2018/05/14	2	22.70	0	0.00	22.75	2	3,305	0.06%
2018/05/11	1	23.65	7	23.59	23.55	-6	3,311	-0.18%
2018/05/10	34	25.53	0	0.00	25.30	34	3,322	1.02%
2018/05/03	5	22.60	0	0.00	22.50	5	3,775	0.13%
2018/04/16	0	0.00	8	22.25	22.70	-8	4,975	-0.16%
2018/04/13	0	0.00	1	22.60	22.60	-1	4,971	-0.02%
2018/04/12	1	24.00	1	24.00	23.75	0	4,929	0.00%
2018/04/11	3	23.60	21	24.07	23.55	-18	4,911	-0.37%
2018/04/10	4	25.65	1	27.00	25.65	3	4,865	0.06%
2018/04/09	12	29.63	0	0.00	28.45	12	4,793	0.25%
2018/04/03	31.1	30.14	9	31.63	31.60	22.1	4,689	0.47%
2018/04/02	0	0.00	11	29.25	29.25	-11	4,389	-0.25%
2018/03/31	0	0.00	1	24.60	26.60	-1	4,380	-0.02%
2018/03/29	0	0.00	5	24.80	24.85	-5	4,327	-0.12%
2018/03/27	0	0.00	6	23.35	23.60	-6	4,318	-0.14%
2018/03/26	3	21.35	18	23.25	22.20	-15	4,319	-0.35%
2018/03/23	6	20.86	0	0.00	21.15	6	4,358	0.14%
2018/03/22	7	21.95	0	0.00	21.65	7	4,369	0.16%
2018/03/20	13	21.75	0	0.00	22.20	13	4,360	0.30%
2018/03/19	1	21.20	20	20.20	22.20	-19	4,347	-0.44%
2018/03/13	11	26.21	0	0.00	26.30	11	4,289	0.26%
2018/03/12	2	25.80	0	0.00	25.80	2	4,271	0.05%
2018/03/09	1	28.65	0	0.00	28.65	1	4,247	0.02%
2018/03/08	0	0.00	6	32.10	31.80	-6	4,323	-0.14%
2018/03/06	1	35.50	3	36.15	36.80	-2	4,280	-0.05%
2018/03/05	1	35.60	0	0.00	36.15	1	4,235	0.02%
2018/03/02	0	0.00	2	32.13	32.90	-2	4,122	-0.05%
2018/03/01	21	31.49	12	29.12	29.95	9	4,050	0.22%
2018/02/27	24	28.55	23	29.11	30.85	1	3,992	0.03%
2018/02/26	38	28.94	37	29.31	29.95	1	3,679	0.03%
2018/02/23	0	0.00	1	27.25	27.25	-1	3,293	-0.03%
2018/02/22	12	24.60	20	24.77	24.80	-8	3,299	-0.24%
2018/02/09	9	20.09	0	0.00	19.70	9	3,288	0.27%
2018/02/08	0	0.00	6	19.20	18.80	-6	3,239	-0.19%
2018/02/07	4	20.75	0	0.00	20.00	4	3,214	0.12%
2018/02/06	2	19.55	0	0.00	19.85	2	3,190	0.06%
2018/02/05	6	21.40	3	21.20	21.70	3	3,143	0.10%
2018/02/02	5	22.87	0	0.00	22.55	5	3,125	0.16%
2018/01/30	4	22.60	0	0.00	23.00	4	3,045	0.13%
2018/01/29	10	24.65	10	24.45	24.55	0	2,943	0.00%
2018/01/26	1	25.45	1	24.30	24.65	0	2,861	0.00%
2018/01/25	1	23.95	1	23.90	24.30	0	2,600	0.00%
2018/01/24	21	26.47	11	26.74	26.15	10	2,351	0.43%
2018/01/23	12	25.08	11	25.45	24.90	1	2,184	0.05%
2018/01/22	1	25.60	2	25.05	25.70	-1	1,955	-0.05%
2018/01/18	0	0.00	3	23.50	23.45	-3	1,952	-0.15%
2018/01/17	1	23.45	23	23.39	23.45	-22	1,821	-1.21%
2018/01/16	1	20.35	0	0.00	21.35	1	1,537	0.07%
2018/01/15	4	19.65	2	19.35	19.45	2	1,532	0.13%
2018/01/11	2	19.10	2	19.50	19.15	0	1,572	0.00%
2018/01/10	3	19.40	0	0.00	19.05	3	1,583	0.19%
2018/01/05	0	0.00	1	20.00	19.70	-1	1,640	-0.06%
2018/01/04	1	19.90	0	0.00	20.10	1	1,644	0.06%