麗臺 (2465)-福勝券商分點個股進出

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)

可現股當沖

股價
137.5
漲跌
▲12.5
漲幅
+10.00%
成交量
9,733張
產業
上市電腦週邊類股
386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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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	1	133.00	1	137.00	137.50	0	5,048	0.00%
2024/05/30	1	132.50	2	125.00	124.50	-1	4,891	-0.02%
2024/05/29	1	125.50	0	0.00	129.00	1	4,780	0.02%
2024/05/28	1	131.50	0	0.00	125.00	1	4,757	0.02%
2024/05/27	1	125.00	1	128.50	128.00	0	4,746	0.00%
2024/05/22	1	123.00	28	129.98	130.50	-27	4,506	-0.60%
2024/05/21	0	0.00	3	127.00	124.00	-3	4,377	-0.07%
2024/05/17	0	0.00	1	121.50	121.50	-1	4,358	-0.02%
2024/05/16	4	127.00	11	123.91	122.50	-7	4,462	-0.16%
2024/05/15	3	120.00	0	0.00	121.00	3	4,362	0.07%
2024/05/14	18	115.11	0	0.00	118.00	18	4,344	0.41%
2024/05/13	1	116.00	3.2	115.09	115.00	-2.2	4,449	-0.05%
2024/05/10	3	117.50	0	0.00	118.50	3	4,543	0.07%
2024/05/09	11	121.64	1	122.00	121.00	10	4,617	0.22%
2024/05/08	6	124.08	10	126.00	125.50	-4	4,759	-0.08%
2024/05/07	12	128.38	16	125.94	130.00	-4	4,836	-0.08%
2024/05/06	1	120.00	1	120.50	122.00	0	4,761	0.00%
2024/05/03	13	122.81	0	0.00	123.50	13	4,763	0.27%
2024/05/02	4	124.13	5	122.40	124.00	-1	4,755	-0.02%
2024/04/30	2	130.50	0	0.00	131.50	2	4,721	0.04%
2024/04/29	0	0.00	4	124.00	124.00	-4	4,751	-0.08%
2024/04/26	1	125.00	1	122.00	122.50	0	4,803	0.00%
2024/04/25	1	121.50	1	125.00	124.00	0	4,783	0.00%
2024/04/24	0	0.00	1	131.50	126.00	-1	4,745	-0.02%
2024/04/23	6	119.50	4	119.63	121.00	2	4,650	0.04%
2024/04/22	4	126.13	0	0.00	124.50	4	4,540	0.09%
2024/04/19	1	137.50	1	132.50	138.00	0	4,442	0.00%
2024/04/18	3	140.50	7	142.64	142.00	-4	4,207	-0.10%
2024/04/17	0	0.00	8	132.31	134.50	-8	3,976	-0.20%
2024/04/16	12	123.42	0	0.00	122.50	12	3,940	0.30%
2024/04/15	1	141.00	1	139.00	134.50	0	3,841	0.00%
2024/04/12	4	137.00	5	138.30	138.00	-1	3,667	-0.03%
2024/04/11	3	130.50	16	124.19	128.50	-13	3,490	-0.37%
2024/04/09	1	125.50	0	0.00	121.00	1	3,307	0.03%
2024/04/08	0	0.00	2	122.75	124.50	-2	3,301	-0.06%
2024/04/03	0	0.00	1	124.00	125.00	-1	3,342	-0.03%
2024/04/02	0	0.00	1	123.00	120.00	-1	3,334	-0.03%
2024/03/29	4	119.50	4	120.13	120.50	0	3,301	0.00%
2024/03/27	13	118.15	0	0.00	117.50	13	3,293	0.39%
2024/03/26	0	0.00	1	123.50	123.50	-1	3,228	-0.03%
2024/03/25	1	112.50	3	115.50	112.50	-2	3,181	-0.06%
2024/03/22	3	125.00	1	118.00	117.50	2	3,220	0.06%
2024/03/21	4	122.50	2	120.00	120.00	2	3,201	0.06%
2024/03/20	2	127.00	0	0.00	124.50	2	3,191	0.06%
2024/03/19	1	127.00	0	0.00	129.00	1	3,227	0.03%
2024/03/18	0	0.00	1	128.50	132.50	-1	3,325	-0.03%
2024/03/15	1	127.00	0	0.00	125.50	1	3,317	0.03%
2024/03/14	2	132.25	0	0.00	132.00	2	3,334	0.06%
2024/03/13	2	145.00	2.1	143.49	145.00	-0.1	3,328	0.00%
2024/03/12	0	0.00	0.3	143.00	143.00	-0.3	3,294	-0.01%
2024/03/08	2	133.75	0.5	133.50	133.50	1.5	3,349	0.04%
2024/02/29	0	0.00	0.7	146.00	144.00	-0.7	3,532	-0.02%
2024/02/27	0	0.00	0.1	132.00	133.00	-0.1	3,514	0.00%
2024/02/26	0	0.00	1	125.50	126.00	-1	3,522	-0.03%
2024/02/23	0	0.00	1	123.50	123.00	-1	3,545	-0.03%
2024/02/21	3	116.67	0.1	122.50	120.00	2.9	3,597	0.08%
2024/02/20	0	0.00	1.6	122.93	121.50	-1.6	3,598	-0.04%
2024/02/19	3.1	106.56	0	0.00	123.50	3.1	3,590	0.09%
2024/02/15	0	0.00	2	103.50	103.50	-2	3,630	-0.06%
2024/02/05	5	91.68	8.3	93.45	94.40	-3.3	3,659	-0.09%
2024/02/02	4.1	85.58	2	85.45	85.90	2.1	3,597	0.06%
2024/02/01	0	0.00	14	77.59	78.10	-14	3,564	-0.39%
2024/01/31	5	75.00	2	74.05	78.00	3	3,475	0.09%
2024/01/30	3	71.27	4	71.70	72.90	-1	3,329	-0.03%
2024/01/29	2	67.00	1	68.20	66.30	1	3,220	0.03%
2024/01/26	1	67.00	1	67.20	66.70	0	3,240	0.00%
2024/01/24	1	69.30	0	0.00	69.20	1	3,251	0.03%
2024/01/23	0	0.00	3	68.40	71.00	-3	3,269	-0.09%
2024/01/22	2	65.65	4	64.83	67.60	-2	3,212	-0.06%
2024/01/19	1	61.00	6	61.00	61.50	-5	3,192	-0.16%
2024/01/18	0	0.00	3	56.20	56.20	-3	3,308	-0.09%
2024/01/17	0	0.00	3	56.60	56.70	-3	3,442	-0.09%
2024/01/16	7	60.04	6	59.00	59.10	1	3,442	0.03%
2024/01/15	7	60.67	2	60.40	60.80	5	3,445	0.15%
2024/01/11	0.1	62.30	6	62.60	64.40	-5.9	3,500	-0.17%
2024/01/10	8.1	60.20	0	0.00	59.10	8.1	3,521	0.23%
2024/01/09	1	61.40	0	0.00	60.40	1	3,587	0.03%
2024/01/08	0	0.00	10	60.60	60.20	-10	3,616	-0.28%
2024/01/05	1.1	61.27	4	60.80	60.90	-2.9	3,711	-0.08%
2024/01/04	0.2	62.50	0	0.00	61.00	0.2	3,836	0.01%
2024/01/03	5	62.64	2	62.50	62.30	3	3,928	0.08%
2024/01/02	0	0.00	1	63.30	63.50	-1	3,989	-0.03%
2023/12/29	6	64.93	18	63.40	63.40	-12	3,984	-0.30%
2023/12/28	0	0.00	24	67.50	67.20	-24	3,932	-0.61%
2023/12/27	2	67.30	0	0.00	67.20	2	3,895	0.05%
2023/12/26	6	67.55	5	67.90	68.60	1	3,874	0.03%
2023/12/25	0	0.00	5	67.20	66.90	-5	3,850	-0.13%
2023/12/22	0	0.00	5	66.72	68.50	-5	3,820	-0.13%
2023/12/21	3	65.27	2	65.75	65.40	1	3,771	0.03%
2023/12/20	3	66.40	0	0.00	66.30	3	3,753	0.08%
2023/12/19	16.5	66.37	2	65.85	66.50	14.5	3,725	0.39%
2023/12/18	2	68.10	1	68.70	69.20	1	3,635	0.03%
2023/12/15	3	69.40	1	68.10	68.00	2	3,609	0.06%
2023/12/14	1	69.00	0	0.00	71.40	1	3,569	0.03%
2023/12/13	1	71.00	2	69.25	70.30	-1	3,497	-0.03%
2023/12/12	0	0.00	1	65.30	64.90	-1	3,360	-0.03%
2023/12/11	0	0.00	2	68.30	66.70	-2	3,319	-0.06%
2023/12/08	2	64.90	0	0.00	65.80	2	3,247	0.06%
2023/12/07	2	66.55	2	67.30	66.70	0	3,178	0.00%
2023/12/06	38	68.76	4	67.15	69.50	34	3,097	1.10%
2023/12/05	2	63.50	3	64.33	63.20	-1	2,944	-0.03%
2023/12/04	5	64.64	1	64.00	62.50	4	2,886	0.14%
2023/11/30	0	0.00	7	61.83	63.60	-7	2,761	-0.25%
2023/11/29	4	59.80	9	58.70	59.80	-5	2,624	-0.19%
2023/11/28	2	52.95	2	53.80	54.40	0	2,503	0.00%
2023/11/27	2	53.15	5	52.82	52.60	-3	2,487	-0.12%
2023/11/24	2	54.40	1	54.30	54.20	1	2,472	0.04%
2023/11/22	7	57.74	2	57.35	57.70	5	2,412	0.21%
2023/11/21	5	60.10	7	61.61	59.50	-2	2,374	-0.08%
2023/11/20	1	57.10	7	57.97	58.60	-6	2,308	-0.26%
2023/11/17	9	57.37	5	56.98	58.00	4	2,285	0.17%
2023/11/16	8	59.10	10	59.30	59.00	-2	2,237	-0.09%
2023/11/15	12	56.33	8	59.06	60.00	4	2,178	0.18%
2023/11/14	2	55.90	10	56.47	55.50	-8	2,071	-0.39%
2023/11/13	4	53.50	0	0.00	55.50	4	2,004	0.20%
2023/11/10	7	54.21	1	54.70	54.60	6	1,954	0.31%
2023/11/09	0	0.00	2	56.20	56.90	-2	1,888	-0.11%
2023/11/08	1	54.00	2	53.20	51.80	-1	1,807	-0.06%
2023/11/07	3	54.03	0	0.00	52.70	3	1,794	0.17%
2023/11/06	5	54.60	0	0.00	54.30	5	1,790	0.28%
2023/11/03	0	0.00	1	53.30	53.60	-1	1,786	-0.06%
2023/11/02	2	54.85	1	55.00	55.30	1	1,744	0.06%
2023/10/31	1	52.50	0	0.00	52.50	1	1,650	0.06%
2023/10/30	5	55.50	0	0.00	55.00	5	1,588	0.31%
2023/10/27	1	54.50	8	56.31	57.00	-7	1,512	-0.46%
2023/10/26	3	54.20	6.6	53.99	57.60	-3.6	1,417	-0.25%
2023/10/25	4	53.60	5	53.48	53.60	-1	1,266	-0.08%
2023/10/24	0	0.00	2	48.80	48.80	-2	1,128	-0.18%
2023/10/23	0	0.00	2	43.60	44.40	-2	1,125	-0.18%
2023/10/20	2	41.03	0	0.00	40.40	2	1,123	0.18%
2023/10/19	2	41.85	0	0.00	42.15	2	1,105	0.18%
2023/10/18	1	45.30	3	47.57	45.30	-2	1,046	-0.19%
2023/10/17	9	48.76	10	50.00	50.30	-1	1,009	-0.10%
2023/10/16	3	50.40	1	51.80	51.80	2	951	0.21%
2023/10/13	2	50.60	8	50.75	51.50	-6	941	-0.64%
2023/10/12	11	50.75	17	50.61	51.20	-6	888	-0.68%
2023/10/11	19	44.48	1	46.90	46.90	18	771	2.33%
2023/10/06	0	0.00	3	42.63	42.65	-3	659	-0.45%
2023/10/05	0	0.00	2	39.05	38.80	-2	589	-0.34%
2023/10/04	2	38.60	3	38.80	39.40	-1	578	-0.17%
2023/09/28	0	0.00	4.4	36.93	36.90	-4.4	556	-0.79%
2023/09/22	1	36.55	0	0.00	36.75	1	564	0.18%
2023/09/05	0	0.00	0	36.00	36.00	0	559	0.00%
2023/09/04	0	0.00	1	35.65	35.85	-1	564	-0.18%
2023/08/30	1	36.40	0	0.00	35.85	1	576	0.17%
2023/08/11	1	36.70	0	0.00	36.10	1	687	0.15%
2023/08/10	0	0.00	2	38.18	38.05	-2	672	-0.30%
2023/08/09	2	38.90	4	38.45	38.90	-2	642	-0.31%
2023/08/08	0	0.00	3	35.52	35.40	-3	610	-0.49%
2023/08/02	1	35.20	0	0.00	35.20	1	612	0.16%
2023/08/01	2	36.50	0	0.00	36.40	2	603	0.33%
2023/07/31	0	0.00	2	37.08	37.20	-2	598	-0.33%
2023/07/25	1	40.60	0	0.00	40.55	1	567	0.18%
2023/07/20	0	0.00	3	39.92	39.45	-3	531	-0.56%
2023/07/19	0	0.00	1	40.25	39.90	-1	514	-0.19%
2023/07/18	3	41.20	1	41.00	38.70	2	498	0.40%
2023/07/17	6	40.49	0	0.00	40.15	6	459	1.31%
2023/07/14	3	36.30	3	37.18	37.40	0	412	0.00%
2023/07/13	0	0.00	1	34.10	34.00	-1	397	-0.25%
2023/07/11	1	35.25	0	0.00	35.35	1	398	0.25%
2023/07/06	1	36.40	2	36.30	36.10	-1	469	-0.21%
2023/07/05	0	0.00	1	36.60	36.55	-1	474	-0.21%
2023/07/04	1	36.95	0	0.00	36.90	1	482	0.21%
2023/06/30	1	35.85	0	0.00	35.85	1	483	0.21%
2023/06/29	1	35.70	0	0.00	35.65	1	486	0.21%
2023/06/26	0	0.00	1	37.30	36.80	-1	512	-0.20%
2023/06/14	0	0.00	2	37.55	37.30	-2	576	-0.35%
2023/06/09	2	38.03	0	0.00	37.80	2	665	0.30%
2023/06/05	0	0.00	2	38.35	38.40	-2	703	-0.28%
2023/06/02	2	39.05	0	0.00	38.80	2	702	0.28%
2023/05/31	2	39.05	0	0.00	39.25	2	702	0.28%
2023/05/30	2	41.40	0	0.00	40.45	2	687	0.29%
2023/05/26	1	38.80	1	39.30	38.30	0	691	0.00%
2023/05/25	0	0.00	1	38.00	37.85	-1	737	-0.14%
2023/05/23	0	0.00	2	35.25	36.05	-2	746	-0.27%
2023/05/22	2	35.25	0	0.00	35.55	2	757	0.26%
2023/05/17	1	34.00	0	0.00	34.25	1	886	0.11%
2023/04/21	1	37.40	0	0.00	37.00	1	2,057	0.05%
2023/04/19	1	38.65	0	0.00	38.70	1	2,114	0.05%
2023/04/12	0	0.00	2	40.65	40.25	-2	2,747	-0.07%
2023/04/11	2	40.00	0	0.00	39.40	2	2,764	0.07%
2023/03/31	1	39.40	0	0.00	39.40	1	2,815	0.04%
2023/03/24	0	0.00	1	41.15	41.10	-1	3,699	-0.03%
2023/03/23	0	0.00	1	40.70	40.60	-1	4,090	-0.02%
2023/03/22	1	40.60	0	0.00	40.80	1	4,213	0.02%
2023/03/21	2	40.25	2	40.20	40.50	0	4,213	0.00%
2023/03/15	0	0.00	2	40.05	39.80	-2	4,208	-0.05%
2023/03/14	7	40.69	5	39.60	39.60	2	4,236	0.05%
2023/03/09	1	40.70	0	0.00	40.75	1	4,313	0.02%
2023/03/08	0	0.00	1	41.35	41.15	-1	4,329	-0.02%
2023/03/03	0	0.00	1	40.90	41.25	-1	4,525	-0.02%
2023/03/02	1	40.90	0	0.00	40.90	1	4,541	0.02%
2023/02/24	0	0.00	3	41.50	41.55	-3	4,662	-0.06%
2023/02/23	6	41.93	4	42.03	41.30	2	4,660	0.04%
2023/02/22	1	40.65	0	0.00	40.75	1	4,795	0.02%
2023/02/21	2	41.60	0	0.00	41.60	2	4,898	0.04%
2023/02/16	2	42.40	3	42.23	41.50	-1	5,135	-0.02%
2023/02/10	4	40.58	0	0.00	40.40	4	5,480	0.07%
2023/02/09	2	41.98	0	0.00	41.70	2	5,539	0.04%
2023/02/08	1	42.75	3	43.02	42.70	-2	5,560	-0.04%
2023/02/06	2	42.45	0	0.00	42.35	2	5,737	0.03%
2023/02/03	1	42.50	0	0.00	42.30	1	5,878	0.02%
2023/02/02	0	0.00	1	43.35	43.15	-1	6,123	-0.02%
2023/02/01	1	43.35	0	0.00	42.95	1	6,312	0.02%
2023/01/31	2	43.40	2	43.05	44.00	0	6,886	0.00%
2023/01/30	3	42.80	4	43.43	42.60	-1	7,022	-0.01%
2023/01/17	0	0.00	3	41.50	41.00	-3	6,917	-0.04%
2023/01/16	5	41.33	3	41.33	41.70	2	6,863	0.03%
2023/01/13	2	41.03	2	41.05	40.30	0	6,717	0.00%
2023/01/12	0	0.00	10	40.36	40.05	-10	6,721	-0.15%
2023/01/11	10	41.75	0	0.00	40.45	10	6,768	0.15%
2023/01/05	11	41.64	12	40.74	40.55	-1	6,605	-0.02%
2023/01/04	19	40.76	20	41.20	40.30	-1	6,469	-0.02%
2023/01/03	2	41.80	4	41.18	41.80	-2	6,225	-0.03%
2022/12/29	1	39.30	0	0.00	38.25	1	6,047	0.02%
2022/12/19	3	40.17	1	40.00	39.35	2	5,665	0.04%
2022/12/16	3	43.47	0	0.00	42.00	3	5,589	0.05%
2022/12/15	5	41.84	7	43.96	44.20	-2	5,024	-0.04%
2022/12/14	0	0.00	6	39.35	40.20	-6	4,621	-0.13%
2022/12/13	1	36.65	0	0.00	36.55	1	4,495	0.02%
2022/12/09	1	37.00	0	0.00	37.00	1	4,479	0.02%
2022/12/07	6	37.76	5	36.70	36.85	1	4,464	0.02%
2022/12/06	0	0.00	1	38.00	37.65	-1	4,460	-0.02%
2022/12/05	1	38.90	1	39.40	38.25	0	4,431	0.00%
2022/12/02	1	38.20	1	38.00	37.55	0	4,329	0.00%
2022/12/01	0	0.00	5.1	37.81	38.30	-5.1	4,301	-0.12%
2022/11/30	2	37.38	0	0.00	37.10	2	4,269	0.05%
2022/11/29	1	36.50	1	36.60	36.85	0	4,256	0.00%
2022/11/25	2	39.05	2	39.65	38.00	0	4,194	0.00%
2022/11/24	4	37.48	0	0.00	37.70	4	4,058	0.10%
2022/11/23	4	38.61	6	38.78	37.75	-2	4,037	-0.05%
2022/11/22	3	36.87	0	0.00	37.10	3	3,941	0.08%
2022/11/21	1	38.00	0	0.00	37.60	1	3,922	0.03%
2022/11/18	6	38.25	9	39.30	38.30	-3	3,880	-0.08%
2022/11/17	2	37.30	1	37.65	36.65	1	3,685	0.03%
2022/11/16	2	37.50	1	37.90	38.10	1	3,572	0.03%
2022/11/11	10	35.89	10	34.55	34.60	0	3,312	0.00%
2022/11/10	4	35.58	5	35.33	35.20	-1	3,263	-0.03%
2022/11/09	1	37.10	2.4	36.37	37.00	-1.4	3,196	-0.04%
2022/11/08	4	41.86	4	43.10	38.00	0	3,066	0.00%
2022/11/07	0	0.00	2	38.50	39.20	-2	2,845	-0.07%
2022/11/04	1	35.40	0	0.00	35.65	1	2,768	0.04%
2022/11/02	3	37.22	1	37.15	36.40	2	2,654	0.08%
2022/11/01	0	0.00	4	36.93	39.00	-4	2,507	-0.16%
2022/10/31	6	37.00	3	37.47	37.20	3	2,357	0.13%
2022/10/28	5	35.18	8	35.84	36.40	-3	2,091	-0.14%
2022/10/27	8	33.63	13	34.33	35.90	-5	1,846	-0.27%
2022/10/26	7	32.00	3.2	31.67	32.70	3.8	1,228	0.31%
2022/10/25	5	29.35	3	29.27	29.75	2	1,029	0.19%
2022/10/24	0	0.00	1	28.20	27.60	-1	1,055	-0.09%
2022/10/20	1	31.40	0	0.00	29.40	1	1,030	0.10%
2022/10/19	0	0.00	1	29.90	30.00	-1	851	-0.12%
2022/10/12	0	0.00	0.1	27.50	27.15	-0.1	1,010	-0.01%
2022/10/11	3.1	29.29	3	29.18	28.90	0.1	1,001	0.01%
2022/09/30	0	0.00	1	24.30	25.15	-1	978	-0.10%
2022/08/30	0	0.00	5	37.51	38.00	-5	1,111	-0.45%
2022/08/29	5	36.51	0	0.00	37.00	5	1,108	0.45%
2022/08/18	0	0.00	1	37.20	37.35	-1	1,121	-0.09%
2022/08/17	0	0.00	1	36.55	36.70	-1	1,117	-0.09%
2022/08/12	0	0.00	3	34.75	35.45	-3	1,124	-0.27%
2022/08/11	0	0.00	6	34.96	34.50	-6	1,118	-0.54%
2022/08/10	2	33.30	4	33.68	33.95	-2	1,120	-0.18%
2022/08/09	5	34.00	4	35.13	34.00	1	1,126	0.09%
2022/08/05	0	0.00	2	33.60	33.55	-2	1,136	-0.18%
2022/08/04	0	0.00	2	33.50	32.80	-2	1,149	-0.17%
2022/08/03	0	0.00	1	33.30	32.75	-1	1,157	-0.09%
2022/08/02	10	33.06	0	0.00	33.00	10	1,171	0.85%
2022/08/01	5	35.38	0	0.00	35.25	5	1,177	0.42%
2022/07/29	5	37.20	5	36.92	36.75	0	1,163	0.00%
2022/07/28	2	34.75	5	35.63	34.80	-3	1,060	-0.28%
2022/07/27	0	0.00	9	34.01	34.85	-9	1,052	-0.86%
2022/07/26	5	34.72	3	34.88	34.65	2	1,043	0.19%
2022/07/25	2	36.43	1	36.20	36.30	1	1,036	0.10%
2022/07/22	3	37.05	0	0.00	37.20	3	1,040	0.29%
2022/07/21	5	37.80	1	37.40	37.45	4	1,059	0.38%
2022/07/20	10	39.15	8	39.12	38.55	2	1,060	0.19%
2022/07/19	7	37.34	2	37.75	37.80	5	947	0.53%
2022/07/13	2	33.03	7	33.02	32.45	-5	1,389	-0.36%
2022/07/12	5	32.08	0	0.00	31.85	5	1,431	0.35%
2022/07/07	0	0.00	25	32.88	33.15	-25	1,463	-1.71%
2022/07/06	12	32.12	0	0.00	31.95	12	1,482	0.81%
2022/07/05	0	0.00	9	33.83	33.35	-9	1,519	-0.59%
2022/07/01	9	33.49	2	33.60	32.35	7	1,534	0.46%
2022/06/30	5	35.12	0	0.00	34.65	5	1,516	0.33%
2022/06/29	2	36.10	0	0.00	36.65	2	1,512	0.13%
2022/06/28	6	37.22	0	0.00	37.20	6	1,510	0.40%
2022/06/27	0	0.00	3	38.38	38.50	-3	1,513	-0.20%
2022/06/24	0	0.00	1	37.35	36.70	-1	1,538	-0.07%
2022/06/23	3	36.10	0	0.00	36.25	3	1,595	0.19%
2022/06/22	0	0.00	2	37.40	36.10	-2	1,611	-0.12%
2022/06/21	0	0.00	17	38.34	38.95	-17	1,606	-1.06%
2022/06/20	14	38.40	8	38.20	37.10	6	1,608	0.37%
2022/06/17	3	39.30	3	40.10	40.10	0	1,618	0.00%
2022/06/16	7	40.60	5	42.06	40.35	2	1,611	0.12%
2022/06/15	0	0.00	2	41.55	40.60	-2	1,595	-0.13%
2022/06/14	9	42.38	0	0.00	40.60	9	1,600	0.56%
2022/06/13	3	44.75	4	45.00	44.70	-1	1,587	-0.06%
2022/06/01	0	0.00	1	47.65	47.10	-1	1,706	-0.06%
2022/05/27	1	45.95	9	45.52	45.70	-8	1,775	-0.45%
2022/05/26	7	44.48	0	0.00	44.35	7	1,861	0.38%
2022/05/24	4	45.50	0	0.00	45.20	4	1,882	0.21%
2022/05/23	0	0.00	2	47.58	46.85	-2	1,886	-0.11%
2022/05/20	4	47.11	2	47.43	46.70	2	1,896	0.11%
2022/05/16	0	0.00	5	47.78	46.85	-5	1,922	-0.26%
2022/05/13	0	0.00	14	46.52	46.55	-14	1,929	-0.73%
2022/05/12	4	46.13	0	0.00	45.00	4	1,945	0.21%
2022/05/11	2	47.05	2	48.15	47.85	0	1,948	0.00%
2022/05/10	0	0.00	4	49.90	49.80	-4	1,969	-0.20%
2022/05/09	13	49.89	0	0.00	48.80	13	2,184	0.60%
2022/05/06	6	51.97	0	0.00	52.60	6	2,233	0.27%
2022/05/05	1	54.20	8	54.60	53.70	-7	2,242	-0.31%
2022/05/04	1	52.90	0	0.00	53.00	1	2,242	0.04%
2022/05/03	0	0.00	1	53.30	53.30	-1	2,262	-0.04%
2022/04/29	5	54.22	3	55.50	53.60	2	2,297	0.09%
2022/04/27	3	51.60	3	52.80	53.90	0	2,291	0.00%
2022/04/26	4	55.50	10	55.32	55.00	-6	2,267	-0.26%
2022/04/25	3	57.27	0	0.00	57.30	3	2,261	0.13%
2022/04/22	2	61.60	5	61.94	60.60	-3	2,254	-0.13%
2022/04/21	6	64.37	7	64.00	62.90	-1	2,257	-0.04%
2022/04/20	12	64.87	13	64.36	64.80	-1	2,190	-0.05%
2022/04/19	21	63.59	12	64.53	63.90	9	2,043	0.44%
2022/04/18	6	54.17	30	54.98	58.90	-24	1,888	-1.27%
2022/04/15	4	54.20	0	0.00	53.60	4	1,871	0.21%
2022/04/14	6	56.72	5	57.50	56.40	1	1,925	0.05%
2022/04/12	5	55.30	5	56.30	56.10	0	2,138	0.00%
2022/04/11	15	59.31	15	58.77	57.00	0	2,148	0.00%
2022/04/08	3	63.00	0	0.00	62.70	3	2,156	0.14%
2022/04/07	6	64.47	0	0.00	63.60	6	2,240	0.27%
2022/04/06	5	66.70	0	0.00	66.90	5	2,297	0.22%
2022/04/01	3	66.20	2	66.40	66.50	1	2,477	0.04%
2022/03/31	4	67.10	0	0.00	67.10	4	2,643	0.15%
2022/03/29	1	69.00	1	71.00	67.90	0	3,832	0.00%
2022/03/28	3	67.50	10	68.81	69.70	-7	4,079	-0.17%
2022/03/25	4	66.45	1	68.00	66.30	3	4,663	0.06%
2022/03/24	2	66.70	1	66.70	66.10	1	4,826	0.02%
2022/03/23	1	66.70	0	0.00	67.00	1	4,832	0.02%
2022/03/21	4	66.85	0	0.00	66.70	4	4,822	0.08%
2022/03/17	0	0.00	3	67.00	67.30	-3	4,864	-0.06%
2022/03/15	1	65.90	0	0.00	65.60	1	4,928	0.02%
2022/03/14	0	0.00	5	66.90	66.90	-5	4,961	-0.10%
2022/03/10	2	67.70	4	71.15	67.70	-2	5,045	-0.04%
2022/03/09	0	0.00	1	67.30	67.20	-1	5,063	-0.02%
2022/03/08	1	65.70	5	67.00	65.60	-4	5,187	-0.08%
2022/03/04	0	0.00	3	70.23	70.20	-3	5,406	-0.06%
2022/03/03	7	71.84	1	71.40	71.10	6	5,481	0.11%
2022/03/02	7	72.30	0	0.00	71.70	7	5,657	0.12%
2022/03/01	5	72.86	2	73.15	72.10	3	5,790	0.05%
2022/02/25	0	0.00	5	68.22	68.00	-5	5,745	-0.09%
2022/02/24	5	69.00	3	67.10	67.10	2	5,764	0.03%
2022/02/23	0	0.00	2	70.30	70.20	-2	5,775	-0.03%
2022/02/22	2	69.10	0	0.00	69.00	2	5,852	0.03%
2022/02/18	2	71.00	2	71.00	71.70	0	6,064	0.00%
2022/02/16	0	0.00	5	72.48	71.10	-5	6,222	-0.08%
2022/02/15	8	70.86	5	71.20	70.20	3	6,317	0.05%
2022/02/14	5	69.72	5	70.14	70.20	0	6,499	0.00%
2022/02/11	3	72.30	2	73.30	72.20	1	6,670	0.01%
2022/02/10	0	0.00	1	74.60	73.30	-1	7,015	-0.01%
2022/02/09	40	74.69	32	74.91	74.60	8	7,431	0.11%
2022/02/08	1	71.90	3	72.50	73.50	-2	7,529	-0.03%
2022/02/07	0	0.00	10	67.06	66.90	-10	7,484	-0.13%
2022/01/25	2.2	64.95	0	0.00	64.80	2.2	7,579	0.03%
2022/01/24	8	66.35	23	64.69	68.00	-15	7,634	-0.20%
2022/01/21	9.2	69.24	0	0.00	68.00	9.2	7,660	0.12%
2022/01/20	0	0.00	1	71.00	70.90	-1	7,676	-0.01%
2022/01/18	0	0.00	1	73.20	71.60	-1	7,760	-0.01%
2022/01/17	0	0.00	11	72.05	73.30	-11	7,787	-0.14%
2022/01/14	9	70.38	3	70.20	70.20	6	7,868	0.08%
2022/01/13	4	72.35	2	73.05	72.30	2	8,059	0.02%
2022/01/12	8	71.33	29	72.53	72.20	-21	8,186	-0.26%
2022/01/11	10	73.25	0	0.00	71.00	10	8,384	0.12%
2022/01/07	12	76.36	3	76.37	75.80	9	8,678	0.10%
2022/01/06	8	80.28	8	80.96	79.80	0	8,682	0.00%
2022/01/05	32	82.47	17	82.20	82.50	15	8,643	0.17%
2022/01/04	0	0.00	6	78.90	78.60	-6	8,630	-0.07%
2022/01/03	1	78.50	0	0.00	78.80	1	8,762	0.01%
2021/12/30	7	79.84	305	78.78	78.80	-298	8,757	-3.40%	大賣/鉅額交易
2021/12/29	15	82.55	43	82.64	82.40	-28	8,684	-0.32%
2021/12/28	28	82.23	83	82.40	81.50	-55	8,620	-0.64%
2021/12/27	13	83.14	3	82.57	81.60	10	8,458	0.12%
2021/12/24	87	88.73	16	88.09	85.80	71	8,300	0.86%
2021/12/23	318	93.37	40	92.72	91.20	278	7,870	3.53%	大買/鉅額交易
2021/12/22	0	0.00	32.5	83.78	89.10	-32.5	7,134	-0.46%
2021/12/21	123	80.04	57	80.11	81.00	66	6,863	0.96%	大買/
2021/12/20	22	75.96	3	76.37	77.50	19	6,229	0.30%
2021/12/16	0	0.00	4	71.85	71.30	-4	6,048	-0.07%
2021/12/15	2	70.10	4	70.80	70.50	-2	6,037	-0.03%
2021/12/14	5	70.46	2	70.00	70.00	3	6,035	0.05%
2021/12/13	3	72.03	3	73.40	71.80	0	6,025	0.00%
2021/12/10	4	71.95	1	73.00	71.40	3	6,000	0.05%
2021/12/09	0	0.00	1	72.40	71.00	-1	5,936	-0.02%
2021/12/07	1	70.90	0	0.00	70.50	1	5,896	0.02%
2021/12/06	2	71.35	11	71.17	71.50	-9	5,887	-0.15%
2021/12/03	6	74.70	0	0.00	74.30	6	5,880	0.10%
2021/12/02	7	74.84	42	74.68	74.40	-35	5,873	-0.60%
2021/12/01	4	72.93	4	74.58	74.90	0	5,966	0.00%
2021/11/30	17	72.04	33	73.49	74.20	-16	5,906	-0.27%
2021/11/29	6	69.80	2	69.10	70.40	4	5,787	0.07%
2021/11/26	33	76.19	0	0.00	72.60	33	5,815	0.57%
2021/11/25	35	75.71	12	73.30	75.80	23	5,628	0.41%
2021/11/24	4	69.60	17	71.12	70.30	-13	5,460	-0.24%
2021/11/23	12	69.74	0	0.00	69.40	12	5,432	0.22%
2021/11/22	10	71.43	2	71.45	71.10	8	5,434	0.15%
2021/11/19	8	73.66	13	72.98	72.60	-5	5,467	-0.09%
2021/11/18	2	73.70	8	73.31	73.00	-6	5,460	-0.11%
2021/11/17	8	70.75	12	70.73	71.50	-4	5,360	-0.07%
2021/11/16	8	73.50	7	74.76	73.40	1	5,261	0.02%
2021/11/15	5	72.92	3	73.30	73.20	2	5,175	0.04%
2021/11/12	2	76.40	5	76.20	73.00	-3	5,118	-0.06%
2021/11/11	0	0.00	1	77.60	74.60	-1	5,017	-0.02%
2021/11/10	4	78.53	3	76.43	76.10	1	4,839	0.02%
2021/11/09	8	78.29	5	80.00	77.20	3	4,664	0.06%
2021/11/08	27	72.73	23	74.03	75.90	4	4,319	0.09%
2021/11/05	1	68.00	7	70.94	70.10	-6	3,921	-0.15%
2021/11/04	2	65.70	4	65.00	64.90	-2	3,670	-0.05%
2021/11/03	2	66.70	3	66.83	66.10	-1	3,776	-0.03%
2021/11/02	1	64.00	2	67.50	64.40	-1	3,739	-0.03%
2021/11/01	10	65.00	2	66.75	66.60	8	3,697	0.22%
2021/10/29	3	62.77	19	63.96	65.00	-16	3,629	-0.44%
2021/10/28	8	61.30	3	61.30	61.60	5	3,580	0.14%
2021/10/26	10	64.06	7	65.80	62.10	3	3,551	0.08%
2021/10/25	6	65.60	5	65.00	65.60	1	3,514	0.03%
2021/10/22	5	66.00	0	0.00	67.10	5	3,549	0.14%
2021/10/21	20	69.96	17	70.64	67.70	3	3,560	0.08%
2021/10/20	5	69.28	3	67.93	67.60	2	3,367	0.06%
2021/10/19	9	68.73	9	70.46	68.90	0	3,238	0.00%
2021/10/18	2	67.60	9	68.46	69.50	-7	3,036	-0.23%
2021/10/15	0	0.00	2	60.50	63.40	-2	2,777	-0.07%
2021/10/14	2	61.10	2	60.45	60.70	0	2,737	0.00%
2021/10/13	20	58.82	16	60.18	58.10	4	2,676	0.15%
2021/10/12	2	61.65	3	64.00	60.10	-1	2,665	-0.04%
2021/10/08	3	61.37	1	61.20	60.60	2	2,537	0.08%
2021/10/07	3	57.70	7	59.49	60.60	-4	2,416	-0.17%
2021/10/05	0	0.00	2	53.75	54.80	-2	2,481	-0.08%
2021/10/04	2	53.55	2	56.20	53.10	0	2,610	0.00%
2021/10/01	1	55.60	0	0.00	55.50	1	2,660	0.04%
2021/09/30	0	0.00	4	57.13	58.60	-4	2,676	-0.15%
2021/09/29	2	55.90	2	56.50	55.50	0	2,717	0.00%
2021/09/28	1.5	59.10	0	0.00	58.30	1.5	2,771	0.05%
2021/09/27	0	0.00	11	60.16	60.10	-11	2,793	-0.39%
2021/09/15	1	63.00	0	0.00	62.80	1	3,139	0.03%
2021/09/13	11	64.25	1	63.20	63.10	10	3,324	0.30%
2021/09/10	0	0.00	1	63.70	63.70	-1	3,440	-0.03%
2021/09/09	4	63.03	3	63.43	63.70	1	3,501	0.03%
2021/09/08	5	63.26	3	61.83	62.40	2	3,536	0.06%
2021/09/07	5	67.50	3	66.83	65.70	2	3,547	0.06%
2021/09/06	10	70.04	14	70.29	67.30	-4	3,535	-0.11%
2021/09/02	1	68.40	8.1	66.32	65.40	-7.1	3,426	-0.21%
2021/09/01	3.1	68.31	7	68.71	67.00	-3.9	3,483	-0.11%
2021/08/30	0	0.00	2	64.20	64.20	-2	3,439	-0.06%
2021/08/27	0	0.00	15	64.64	64.40	-15	3,503	-0.43%
2021/08/26	4	68.75	1	68.50	67.40	3	3,665	0.08%
2021/08/25	1	69.70	3	68.60	67.20	-2	3,858	-0.05%
2021/08/24	5	69.24	7	68.11	65.70	-2	3,944	-0.05%
2021/08/23	15	62.46	1	62.00	65.40	14	3,962	0.35%
2021/08/20	1	59.00	2	60.15	59.50	-1	4,048	-0.02%
2021/08/19	3	60.17	1	58.70	58.50	2	4,144	0.05%
2021/08/18	0	0.00	5	56.50	62.00	-5	4,241	-0.12%
2021/08/17	0	0.00	0.5	58.80	59.10	-0.5	4,303	-0.01%
2021/08/16	0	0.00	1	63.20	62.70	-1	4,337	-0.02%
2021/08/13	1	62.80	1	61.50	61.20	0	4,369	0.00%
2021/08/12	15	65.10	0	0.00	64.80	15	4,411	0.34%
2021/08/11	2	66.10	8	67.44	65.40	-6	4,464	-0.13%
2021/08/10	10	70.08	1	71.10	70.80	9	4,467	0.20%
2021/08/09	1	73.50	3.5	72.17	74.10	-2.5	4,437	-0.06%
2021/08/06	5	67.40	3	67.40	67.40	2	4,384	0.05%
2021/08/04	0	0.00	1	62.00	61.00	-1	4,517	-0.02%
2021/08/03	1	59.50	0	0.00	59.70	1	4,718	0.02%
2021/07/30	2.5	61.40	1	61.94	60.80	1.5	4,748	0.03%
2021/07/28	4	64.55	5	67.10	67.20	-1	4,832	-0.02%
2021/07/27	7	68.86	5	69.20	69.70	2	4,809	0.04%
2021/07/26	0	0.00	4	62.28	63.40	-4	4,735	-0.08%
2021/07/23	1	58.00	7	57.80	57.70	-6	4,757	-0.13%
2021/07/22	2	60.70	8	58.60	58.70	-6	4,785	-0.13%
2021/07/21	2	57.15	7	56.89	55.70	-5	4,814	-0.10%
2021/07/20	0	0.00	1	61.70	60.20	-1	4,853	-0.02%
2021/07/16	1	64.00	0	0.00	63.70	1	4,896	0.02%
2021/07/15	0	0.00	12	64.08	66.20	-12	4,891	-0.25%
2021/07/14	1	62.50	18	62.28	62.00	-17	4,885	-0.35%
2021/07/13	3	68.66	0	0.00	65.50	3	4,863	0.06%
2021/07/12	11	68.10	1	67.80	67.60	10	4,837	0.21%
2021/07/09	10.5	75.45	0	0.00	75.00	10.5	4,756	0.22%
2021/07/08	0	0.00	5	81.64	83.00	-5	4,632	-0.11%
2021/07/07	1	77.60	1	76.00	76.90	0	4,588	0.00%
2021/07/06	1	79.60	4	78.50	78.50	-3	4,582	-0.07%
2021/07/05	1	81.10	3	79.87	82.50	-2	4,562	-0.04%
2021/07/02	2	77.60	1	78.70	76.60	1	4,661	0.02%
2021/07/01	0.5	78.00	0	0.00	78.70	0.5	4,658	0.01%
2021/06/30	3	77.27	1	79.80	77.20	2	4,646	0.04%
2021/06/29	5	81.24	1	81.80	79.60	4	4,731	0.08%
2021/06/28	4	82.15	3	85.40	85.40	1	4,773	0.02%
2021/06/25	14	89.48	0	0.00	87.30	14	4,727	0.30%
2021/06/24	0	0.00	2	86.50	86.90	-2	4,705	-0.04%
2021/06/23	4	83.10	0	0.00	79.00	4	4,682	0.09%
2021/06/22	12	90.33	2	90.30	87.00	10	4,645	0.22%
2021/06/21	4	87.43	0.1	94.30	95.80	3.9	4,597	0.08%
2021/06/18	3	94.00	5	92.90	92.10	-2	4,582	-0.04%
2021/06/16	0.1	81.00	2	82.75	81.20	-1.9	4,717	-0.04%
2021/06/15	1	76.50	0.5	80.50	81.40	0.5	4,733	0.01%
2021/06/11	0	0.00	1	76.50	74.00	-1	4,736	-0.02%
2021/06/10	2	77.50	8	73.51	74.50	-6	4,819	-0.12%
2021/06/09	9	69.51	1	69.00	70.90	8	4,875	0.16%
2021/06/08	1	65.00	0	0.00	64.50	1	4,903	0.02%
2021/06/03	0	0.00	10	67.99	71.50	-10	4,914	-0.20%
2021/06/02	4	68.60	1	67.40	65.00	3	4,778	0.06%
2021/06/01	1	61.20	2	63.40	63.40	-1	4,598	-0.02%
2021/05/31	19	53.50	1	55.00	57.70	18	4,552	0.40%
2021/05/28	0	0.00	1	54.30	54.80	-1	4,484	-0.02%
2021/05/26	1	50.40	3	49.62	51.50	-2	4,319	-0.05%
2021/05/20	3	43.02	0	0.00	41.85	3	4,463	0.07%
2021/05/18	1	38.75	0	0.00	41.30	1	4,457	0.02%
2021/05/17	3	37.55	1	38.20	37.55	2	4,411	0.05%
2021/05/12	1	49.05	0	0.00	49.05	1	4,204	0.02%
2021/05/11	3	54.30	2	54.60	54.50	1	4,109	0.02%
2021/05/10	0	0.00	1	49.70	49.70	-1	3,911	-0.03%
2021/05/06	1	47.10	0	0.00	42.50	1	3,879	0.03%
2021/05/04	5	40.00	0	0.00	41.75	5	3,732	0.13%
2021/04/29	3	47.00	0	0.00	46.50	3	3,672	0.08%
2021/04/28	2	50.85	0	0.00	50.00	2	3,638	0.05%
2021/04/27	0	0.00	1	51.30	50.10	-1	3,617	-0.03%
2021/04/26	6	44.42	2.1	44.20	50.00	3.9	3,556	0.11%
2021/04/23	2	45.50	0	0.00	45.50	2	3,482	0.06%
2021/04/22	0	0.00	10	44.50	41.40	-10	3,449	-0.29%
2021/04/19	0	0.00	4	49.95	49.95	-4	3,447	-0.12%
2021/04/09	0	0.00	2	52.10	54.00	-2	3,594	-0.06%
2021/04/08	13	58.52	0	0.00	57.80	13	3,583	0.36%
2021/04/07	0	0.00	4	57.40	57.80	-4	3,434	-0.12%
2021/04/06	0	0.00	1.4	52.30	52.60	-1.4	3,452	-0.04%
2021/04/01	2	46.20	15.4	47.53	47.90	-13.4	3,489	-0.38%
2021/03/31	5	43.04	5.4	43.52	43.55	-0.4	3,407	-0.01%
2021/03/29	0	0.00	7	40.04	39.65	-7	3,415	-0.20%
2021/03/26	0	0.00	5	38.85	38.80	-5	3,483	-0.14%
2021/03/25	3	39.20	1	38.00	38.30	2	3,625	0.06%
2021/03/24	7	38.80	0	0.00	38.80	7	3,769	0.19%
2021/03/23	1	38.80	4	39.79	36.55	-3	3,795	-0.08%
2021/03/22	1	39.70	18	39.28	39.25	-17	3,688	-0.46%
2021/03/19	4	40.00	24	40.24	40.70	-20	3,563	-0.56%
2021/03/18	1	35.65	1	36.60	37.00	0	3,440	0.00%
2021/03/17	0	0.00	12	34.59	34.55	-12	3,386	-0.35%
2021/03/16	0	0.00	1	33.95	34.55	-1	3,337	-0.03%
2021/03/15	18	34.47	10	34.80	36.05	8	3,253	0.25%
2021/03/12	1	32.75	0	0.00	32.80	1	3,148	0.03%
2021/03/11	0	0.00	4	29.50	29.90	-4	3,097	-0.13%
2021/03/09	22	26.99	0	0.00	27.55	22	3,101	0.71%
2021/03/08	0	0.00	6	27.40	27.30	-6	3,076	-0.20%
2021/03/04	1	27.00	0	0.00	27.60	1	3,027	0.03%
2021/03/03	0	0.00	1	24.75	25.10	-1	2,973	-0.03%
2021/02/25	0	0.00	3	25.60	25.50	-3	3,038	-0.10%
2021/02/24	3	24.90	8	25.33	26.00	-5	3,064	-0.16%
2021/02/23	7	25.90	40	25.69	26.45	-33	3,080	-1.07%
2021/02/19	21	21.55	12	21.85	21.90	9	3,121	0.29%
2021/02/05	2	16.50	1	16.50	16.50	1	3,169	0.03%
2021/01/29	0	0.00	13	17.15	17.50	-13	3,598	-0.36%
2021/01/28	3	16.75	0	0.00	16.75	3	3,590	0.08%
2021/01/26	0	0.00	2	17.55	17.10	-2	3,588	-0.06%
2021/01/25	2	17.85	0	0.00	17.80	2	3,588	0.06%
2021/01/20	0	0.00	1	18.55	17.90	-1	3,572	-0.03%
2021/01/19	0	0.00	1	19.75	19.45	-1	3,554	-0.03%
2021/01/18	1	19.65	2	20.00	19.50	-1	3,565	-0.03%
2021/01/15	2	21.00	0	0.00	20.20	2	3,595	0.06%
2021/01/14	10	20.50	2	21.15	21.00	8	3,647	0.22%
2021/01/13	2	20.08	3	20.35	20.25	-1	3,657	-0.03%
2021/01/11	10	21.70	0	0.00	21.70	10	3,618	0.28%
2021/01/08	6	21.53	1	21.85	21.30	5	3,585	0.14%
2021/01/07	5	20.67	5	20.45	20.60	0	3,545	0.00%
2021/01/05	0	0.00	50	21.81	21.50	-50	3,508	-1.43%
2021/01/04	0	0.00	40	22.57	22.50	-40	3,474	-1.15%
2020/12/30	3	22.20	0	0.00	22.25	3	3,459	0.09%
2020/12/29	0	0.00	4	23.10	22.25	-4	3,439	-0.12%
2020/12/28	2	22.40	0	0.00	23.20	2	3,388	0.06%
2020/12/25	4	21.75	2	22.70	21.50	2	3,312	0.06%
2020/12/24	2	22.05	0	0.00	22.50	2	3,261	0.06%
2020/12/23	20	23.35	1	22.40	23.45	19	3,220	0.59%
2020/12/22	1	21.90	3	23.47	21.85	-2	3,177	-0.06%
2020/12/21	38	24.08	3	24.02	24.20	35	3,095	1.13%
2020/12/18	41	22.00	8	21.66	22.00	33	3,014	1.09%
2020/12/17	2	20.00	9	19.99	20.00	-7	2,932	-0.24%
2020/12/16	5	18.28	0	0.00	18.20	5	2,899	0.17%
2020/12/14	0	0.00	6	18.63	18.65	-6	2,887	-0.21%
2020/12/11	0	0.00	3	17.95	17.90	-3	2,877	-0.10%
2020/12/10	9	18.76	1	18.70	18.60	8	2,861	0.28%
2020/12/09	19	19.00	5	18.90	18.95	14	2,854	0.49%
2020/12/08	5	20.60	12	20.05	19.95	-7	2,804	-0.25%
2020/12/07	1	19.65	8	19.80	19.90	-7	2,779	-0.25%
2020/12/04	18	19.38	5	20.08	20.10	13	2,718	0.48%
2020/12/03	0	0.00	2	18.40	18.30	-2	2,625	-0.08%
2020/12/02	2	18.73	0	0.00	18.65	2	2,611	0.08%
2020/12/01	0	0.00	10	19.52	19.35	-10	2,588	-0.39%
2020/11/30	6	19.09	4	19.79	19.20	2	2,578	0.08%
2020/11/27	7	19.00	0	0.00	19.10	7	2,569	0.27%
2020/11/26	16	20.06	0	0.00	19.85	16	2,541	0.63%
2020/11/25	1	20.80	15	21.28	20.30	-14	2,513	-0.56%
2020/11/24	3	20.07	12	20.16	19.90	-9	2,478	-0.36%
2020/11/23	16	20.82	3	21.20	20.75	13	2,474	0.53%
2020/11/20	13	20.92	0	0.00	21.45	13	2,439	0.53%
2020/11/19	0	0.00	5	21.03	21.10	-5	2,305	-0.22%
2020/11/18	3	18.28	39	18.82	19.25	-36	2,149	-1.68%
2020/11/17	16	18.06	20	18.38	17.50	-4	2,088	-0.19%
2020/11/16	16	17.95	15	18.29	18.00	1	2,132	0.05%
2020/11/13	8	17.99	23	18.55	18.65	-15	2,113	-0.71%
2020/11/12	10	17.63	8	17.41	17.10	2	2,035	0.10%
2020/11/11	25	18.13	3	18.40	18.30	22	2,018	1.09%
2020/11/10	13	19.33	35	18.20	19.20	-22	2,027	-1.09%
2020/11/09	14	18.26	12	18.35	18.55	2	1,940	0.10%
2020/11/06	0	0.00	2	16.90	16.90	-2	1,797	-0.11%
2020/11/05	0	0.00	13	15.44	15.40	-13	1,739	-0.75%
2020/11/04	1	14.80	0	0.00	14.85	1	1,741	0.06%
2020/11/02	1	14.60	0	0.00	14.60	1	1,733	0.06%
2020/10/30	3	15.33	0	0.00	15.05	3	1,723	0.17%
2020/10/28	0	0.00	3	15.90	15.60	-3	1,703	-0.18%
2020/10/22	5	16.59	2	15.90	16.85	3	1,643	0.18%
2020/10/21	0	0.00	2	16.03	15.70	-2	1,597	-0.13%
2020/10/20	1	15.05	1	15.10	15.00	0	1,577	0.00%
2020/10/16	1	14.45	0	0.00	14.45	1	1,563	0.06%
2020/10/15	2	15.05	0	0.00	15.10	2	1,549	0.13%
2020/10/14	5	15.25	0	0.00	15.25	5	1,544	0.32%
2020/10/13	0	0.00	1	15.25	15.35	-1	1,533	-0.07%
2020/10/12	1	14.65	0	0.00	14.60	1	1,515	0.07%
2020/10/07	0	0.00	10	15.60	15.60	-10	1,474	-0.68%
2020/10/06	20	14.35	0	0.00	14.20	20	1,445	1.38%
2020/09/24	21	15.89	0	0.00	15.95	21	1,524	1.38%
2020/09/23	0	0.00	20.4	16.99	16.70	-20.4	1,482	-1.38%
2020/09/22	30	14.70	23	15.39	16.00	7	1,379	0.51%
2020/09/21	2	14.55	0	0.00	14.55	2	1,255	0.16%
2020/09/17	2	13.23	0	0.00	13.30	2	1,195	0.17%
2020/09/15	5	13.80	0	0.00	13.40	5	1,188	0.42%
2020/09/14	0	0.00	1	13.60	13.60	-1	1,168	-0.09%
2020/09/09	1	13.25	1	13.15	13.10	0	1,123	0.00%
2020/09/02	1	14.35	0	0.00	14.30	1	1,055	0.09%
2020/08/26	0	0.00	5	15.10	15.15	-5	939	-0.53%
2020/08/25	0	0.00	2	13.98	13.85	-2	904	-0.22%
2020/08/21	0	0.00	1	14.95	14.50	-1	890	-0.11%
2020/08/20	3	13.68	4	13.93	14.50	-1	827	-0.12%
2020/08/19	0	0.00	11	13.35	13.35	-11	728	-1.51%
2020/08/17	5.4	12.49	0	0.00	12.15	5.4	681	0.79%
2020/08/14	6	12.43	10	12.60	12.75	-4	656	-0.61%
2020/08/13	0	0.00	24	12.43	12.75	-24	590	-4.06%
2020/07/29	0	0.00	19	11.15	10.80	-19	545	-3.49%
2020/07/28	3	11.20	0	0.00	11.20	3	539	0.56%
2020/07/24	0	0.00	1	10.80	11.10	-1	505	-0.20%
2020/07/17	1	10.40	0	0.00	10.20	1	482	0.21%
2020/07/13	1	11.20	0	0.00	11.00	1	471	0.21%
2020/07/10	6	11.11	0	0.00	11.10	6	464	1.29%
2020/07/09	43	11.74	9	11.94	12.10	34	446	7.61%
2020/07/08	10	11.25	5	10.75	11.65	5	393	1.27%
2020/07/07	15	10.48	14	10.22	10.60	1	347	0.29%
2020/07/03	9	9.29	0	0.00	9.40	9	311	2.89%
2020/07/01	1	9.30	0	0.00	9.30	1	307	0.33%
2020/06/12	0	0.00	3	9.26	9.25	-3	314	-0.95%
2020/06/02	0	0.00	1	9.95	9.95	-1	319	-0.31%
2020/06/01	0	0.00	5	10.06	9.98	-5	310	-1.61%
2020/05/29	8	9.90	1	10.10	10.10	7	295	2.37%
2020/05/22	1	9.20	0	0.00	9.15	1	262	0.38%
2020/05/11	0	0.00	4	9.88	10.15	-4	240	-1.66%
2020/05/06	0	0.00	10	8.70	8.72	-10	230	-4.35%
2020/05/04	3	9.00	3	9.33	9.00	0	229	0.00%
2020/04/30	3	9.05	0	0.00	8.96	3	225	1.33%
2020/04/29	0	0.00	1	8.82	8.86	-1	219	-0.45%
2020/04/28	10	8.19	0	0.00	8.20	10	214	4.65%
2020/04/22	1	7.55	0	0.00	7.65	1	216	0.46%
2020/04/21	0	0.00	10	7.65	7.77	-10	216	-4.61%
2020/04/10	0	0.00	7	7.86	8.15	-7	207	-3.37%
2020/04/09	6	7.61	2	7.61	7.62	4	193	2.07%
2020/04/08	0	0.00	1	7.10	6.93	-1	184	-0.54%
2020/04/07	10	6.74	0	0.00	6.61	10	181	5.50%
2020/03/20	2	5.85	0	0.00	5.86	2	183	1.09%
2020/03/17	0	0.00	0.5	6.03	6.05	-0.5	175	-0.29%
2020/03/16	0	0.00	4	6.71	6.70	-4	171	-2.34%
2020/03/09	1	9.74	0	0.00	9.45	1	160	0.62%
2020/02/10	0	0.00	1	10.80	10.85	-1	156	-0.64%
2020/02/06	1	9.89	0	0.00	9.86	1	144	0.69%
2020/01/14	1	10.95	0	0.00	11.00	1	211	0.47%
2020/01/07	0	0.00	0.1	11.10	11.10	-0.1	209	-0.03%
2019/12/20	0	0.00	1	11.20	11.20	-1	212	-0.47%
2019/12/11	0	0.00	3	11.15	11.20	-3	218	-1.37%
2019/12/10	3	11.40	0	0.00	11.30	3	219	1.37%
2019/12/09	0	0.00	5	11.15	11.05	-5	215	-2.32%
2019/12/06	0	0.00	3	11.00	11.20	-3	216	-1.39%
2019/12/05	3	11.00	0	0.00	11.00	3	215	1.39%
2019/12/03	6	11.03	0	0.00	10.95	6	218	2.75%
2019/11/21	2	11.10	0	0.00	11.15	2	227	0.88%
2019/11/20	1	11.10	0	0.00	11.10	1	228	0.44%
2019/11/19	0	0.00	3	11.20	11.20	-3	230	-1.30%
2019/11/18	3	11.45	2	11.68	11.30	1	230	0.43%
2019/11/15	1	11.00	0	0.00	11.00	1	226	0.44%
2019/11/12	0	0.00	10	11.13	11.10	-10	236	-4.23%
2019/11/11	0	0.00	5	11.05	11.05	-5	245	-2.03%
2019/11/08	0	0.00	1	11.20	11.10	-1	259	-0.38%
2019/11/07	0	0.00	4	11.15	11.15	-4	275	-1.45%
2019/11/05	1	11.15	0	0.00	11.25	1	292	0.34%
2019/10/30	1	11.25	0	0.00	11.35	1	312	0.32%
2019/10/29	0	0.00	9	11.78	11.50	-9	310	-2.90%
2019/10/28	11	11.81	7	11.94	12.00	4	295	1.35%
2019/10/21	0	0.00	15	11.05	11.10	-15	291	-5.14%
2019/10/04	2	11.25	0	0.00	11.25	2	459	0.44%
2019/09/25	0	0.00	2	11.40	11.45	-2	495	-0.40%
2019/09/24	2	11.50	1	11.50	11.60	1	506	0.20%
2019/09/16	1	11.25	0	0.00	11.20	1	649	0.15%
2019/09/04	2	11.40	0	0.00	11.40	2	702	0.28%
2019/09/03	0	0.00	1	11.50	11.40	-1	706	-0.14%
2019/08/29	1	11.15	0	0.00	11.15	1	719	0.14%
2019/08/28	1	11.35	0	0.00	11.35	1	727	0.14%
2019/08/27	0	0.00	3	11.40	11.40	-3	741	-0.40%
2019/08/26	3	11.60	0	0.00	11.40	3	750	0.40%
2019/08/13	0	0.00	3	12.05	11.75	-3	920	-0.33%
2019/08/12	3	12.35	0	0.00	12.30	3	908	0.33%
2019/08/08	10	12.90	0	0.00	12.85	10	896	1.12%
2019/08/07	0	0.00	3	13.30	12.85	-3	898	-0.33%
2019/08/06	3	13.30	0	0.00	13.35	3	897	0.33%
2019/08/05	0	0.00	2	13.25	13.10	-2	887	-0.23%
2019/08/02	0	0.00	2	13.15	13.10	-2	886	-0.23%
2019/07/30	6	13.08	0	0.00	13.15	6	881	0.68%
2019/07/29	6	13.38	0	0.00	13.40	6	877	0.68%
2019/07/26	7	13.36	0	0.00	13.50	7	876	0.80%
2019/07/25	13	13.54	2	13.63	13.55	11	880	1.25%
2019/07/24	2	13.23	20	13.65	13.80	-18	867	-2.07%
2019/07/18	0	0.00	1	13.45	13.40	-1	848	-0.12%
2019/07/17	1	13.10	0	0.00	13.05	1	845	0.12%
2019/07/15	1	13.15	1	13.25	13.15	0	841	0.00%
2019/07/11	0	0.00	3	13.85	13.60	-3	828	-0.36%
2019/07/10	3	13.45	9	13.79	14.45	-6	789	-0.76%
2019/07/05	1	13.00	0	0.00	13.00	1	769	0.13%
2019/07/02	0	0.00	4	13.10	13.00	-4	927	-0.43%
2019/07/01	5	13.05	0	0.00	13.10	5	942	0.53%
2019/06/28	1	13.10	0	0.00	13.30	1	930	0.11%
2019/06/27	5	14.24	3	14.40	13.90	2	918	0.22%
2019/06/26	5	13.44	3	13.50	14.30	2	874	0.23%
2019/06/24	22	13.22	1	13.50	13.50	21	831	2.53%
2019/06/21	0	0.00	4	12.98	12.90	-4	810	-0.49%
2019/06/20	1	12.80	0	0.00	12.80	1	805	0.12%
2019/06/19	3	12.75	0	0.00	12.75	3	809	0.37%
2019/06/18	0	0.00	3	13.25	13.00	-3	810	-0.37%
2019/06/17	1	12.95	3	13.17	12.90	-2	804	-0.25%
2019/06/14	2	12.35	1	12.50	12.60	1	811	0.12%
2019/06/13	1	12.20	1	12.50	12.25	0	810	0.00%
2019/06/05	4	12.34	0	0.00	12.25	4	917	0.44%
2019/06/04	1	12.80	3	12.70	12.60	-2	909	-0.22%
2019/06/03	3	13.15	0	0.00	13.10	3	897	0.33%
2019/05/31	0	0.00	1	12.80	12.70	-1	885	-0.11%
2019/05/30	1	12.60	0	0.00	12.75	1	876	0.11%
2019/05/29	0	0.00	3	13.60	13.10	-3	859	-0.35%
2019/05/28	3	12.85	6	13.08	13.20	-3	797	-0.38%
2019/05/27	1	12.10	0	0.00	12.00	1	770	0.13%
2019/05/24	0	0.00	1	12.75	12.25	-1	762	-0.13%
2019/05/23	1	12.30	0	0.00	12.10	1	751	0.13%
2019/05/22	1	13.05	2	13.08	12.85	-1	742	-0.13%
2019/05/21	2	11.80	32	12.38	12.55	-30	706	-4.25%
2019/05/15	1	11.65	0	0.00	11.60	1	706	0.14%
2019/05/14	0	0.00	2	11.90	12.10	-2	713	-0.28%
2019/05/13	0	0.00	1	11.40	11.30	-1	703	-0.14%
2019/05/10	1	11.20	0	0.00	11.15	1	699	0.14%
2019/05/09	1	11.40	1	11.75	11.35	0	699	0.00%
2019/05/08	1	11.40	0	0.00	11.65	1	696	0.14%
2019/04/29	30	11.35	0	0.00	11.20	30	686	4.37%
2019/04/18	1	11.80	0	0.00	11.75	1	699	0.14%
2019/04/17	5	12.20	5	12.15	12.20	0	723	0.00%
2019/04/16	1	11.90	20	12.00	12.00	-19	717	-2.65%
2019/04/12	20	12.05	21	11.90	11.90	-1	702	-0.14%
2019/04/11	14	12.45	16	12.83	12.30	-2	689	-0.29%
2019/04/10	11	13.13	5	13.10	13.00	6	655	0.92%
2019/04/09	3	13.60	13	13.70	14.05	-10	604	-1.66%
2019/04/08	12	11.92	2	12.25	12.80	10	526	1.90%
2019/04/03	0	0.00	6	11.68	11.65	-6	484	-1.24%
2019/04/02	1	11.00	0	0.00	11.15	1	466	0.21%
2019/04/01	10	11.00	0	0.00	10.90	10	473	2.11%
2019/03/26	6	10.85	0	0.00	10.85	6	479	1.25%
2019/03/25	1	11.00	0	0.00	11.05	1	473	0.21%
2019/03/22	1	11.35	0	0.00	11.35	1	465	0.21%
2019/03/21	0	0.00	18	11.40	11.40	-18	458	-3.93%
2019/03/19	0	0.00	2	11.68	11.55	-2	435	-0.46%
2019/03/15	2	11.25	0	0.00	11.30	2	409	0.49%
2019/03/14	3	11.60	4	11.45	11.45	-1	386	-0.26%
2019/03/13	3	11.10	0	0.00	11.20	3	366	0.82%
2019/03/12	16	11.29	3	11.25	11.25	13	354	3.66%
2019/03/11	10	11.51	1	11.40	11.65	9	327	2.75%
2019/03/04	0	0.00	3	10.70	10.70	-3	314	-0.95%
2019/02/26	0	0.00	4	10.75	10.85	-4	313	-1.28%
2019/02/25	1	10.85	0	0.00	10.85	1	313	0.32%
2019/02/20	0	0.00	14	10.80	11.00	-14	310	-4.52%
2019/02/18	0	0.00	2	10.75	10.75	-2	304	-0.66%
2019/02/15	2	10.45	1	10.65	10.80	1	299	0.33%
2019/02/12	0	0.00	1	11.00	11.00	-1	257	-0.39%
2019/02/11	1	10.80	0	0.00	11.00	1	257	0.39%
2019/01/30	5	10.80	0	0.00	10.95	5	256	1.95%
2019/01/18	14	11.25	0	0.00	11.05	14	254	5.50%
2019/01/17	0	0.00	3	10.90	11.20	-3	252	-1.19%
2019/01/16	3	11.05	0	0.00	10.95	3	247	1.21%
2019/01/10	0	0.00	32	10.95	11.25	-32	236	-13.52%
2019/01/09	2	11.35	1	11.35	11.35	1	224	0.45%
2019/01/04	1	10.10	0	0.00	10.20	1	198	0.50%
2019/01/03	0	0.00	1	10.65	10.35	-1	204	-0.49%
2018/12/28	5	10.80	0	0.00	10.80	5	205	2.43%
2018/12/25	0	0.00	2	11.30	11.25	-2	210	-0.95%
2018/12/24	0	0.00	9	11.95	11.80	-9	217	-4.14%
2018/12/22	0	0.00	2	11.55	11.50	-2	230	-0.87%
2018/12/21	2	11.10	3	11.65	11.65	-1	231	-0.43%
2018/12/19	5	10.70	0	0.00	10.70	5	222	2.25%
2018/12/14	0	0.00	5	10.94	10.90	-5	237	-2.10%
2018/12/04	1	11.40	0	0.00	11.40	1	247	0.40%
2018/12/03	1	11.50	0	0.00	11.60	1	247	0.40%
2018/11/30	5	11.15	0	0.00	11.25	5	245	2.03%
2018/11/29	1	11.50	0	0.00	11.20	1	244	0.41%
2018/11/28	5	11.50	3	11.55	11.55	2	234	0.85%
2018/11/27	0	0.00	5	10.65	10.50	-5	226	-2.21%
2018/11/26	3	10.25	0	0.00	10.40	3	227	1.32%
2018/11/22	1	10.25	1	10.50	10.20	0	240	0.00%
2018/11/21	5	10.15	0	0.00	10.15	5	244	2.05%
2018/11/16	1	10.25	0	0.00	10.10	1	248	0.40%
2018/11/15	0	0.00	3	10.40	10.30	-3	249	-1.20%
2018/11/01	0	0.00	1	11.00	11.00	-1	298	-0.34%
2018/10/31	0	0.00	1	10.50	10.50	-1	296	-0.34%
2018/10/30	1	10.10	0	0.00	10.10	1	296	0.34%
2018/10/29	1	10.20	0	0.00	10.00	1	299	0.33%
2018/10/26	0	0.00	1	10.55	10.30	-1	302	-0.33%
2018/10/25	1	10.40	0	0.00	10.40	1	302	0.33%
2018/10/24	7	11.00	0	0.00	11.10	7	304	2.30%
2018/10/22	25	11.51	0	0.00	11.50	25	311	8.04%
2018/10/19	5	10.95	0	0.00	10.95	5	318	1.57%
2018/10/17	5	11.50	0	0.00	11.40	5	340	1.47%
2018/10/16	0	0.00	3	11.85	11.85	-3	338	-0.89%
2018/10/12	0	0.00	1	10.90	10.80	-1	343	-0.29%
2018/10/09	1	12.20	1	12.60	12.20	0	356	0.00%
2018/10/08	1	12.30	0	0.00	12.50	1	360	0.28%
2018/10/05	1	13.00	0	0.00	12.75	1	360	0.28%
2018/09/25	0	0.00	1	12.60	12.45	-1	390	-0.26%
2018/09/20	1	13.50	0	0.00	13.55	1	387	0.26%
2018/09/13	0	0.00	1	14.20	14.25	-1	482	-0.21%
2018/09/12	1	14.55	0	0.00	14.40	1	491	0.20%
2018/09/07	5	15.15	0	0.00	15.10	5	505	0.99%
2018/09/04	0	0.00	20	15.36	15.70	-20	519	-3.85%
2018/08/27	0	0.00	2	15.80	15.65	-2	554	-0.36%
2018/08/23	0	0.00	1	15.10	14.95	-1	573	-0.17%
2018/08/22	5	15.25	0	0.00	15.30	5	588	0.85%
2018/08/20	0	0.00	5	15.65	14.70	-5	608	-0.82%
2018/08/14	1	16.70	0	0.00	16.90	1	644	0.16%
2018/08/01	0	0.00	1	19.25	19.25	-1	794	-0.13%
2018/07/31	1	19.20	0	0.00	19.20	1	805	0.12%
2018/07/18	0	0.00	2	19.80	20.00	-2	890	-0.22%
2018/07/17	2	20.00	0	0.00	19.85	2	898	0.22%
2018/07/06	0	0.00	10	19.20	18.70	-10	1,077	-0.93%
2018/07/05	15	20.20	0	0.00	19.30	15	1,134	1.32%
2018/07/04	0	0.00	5	20.75	20.80	-5	1,188	-0.42%
2018/07/02	5	19.65	0	0.00	19.00	5	1,561	0.32%
2018/06/28	0	0.00	5	19.30	19.25	-5	1,626	-0.31%
2018/06/27	0	0.00	6	20.19	20.25	-6	1,621	-0.37%
2018/06/26	5	18.40	1	17.40	18.45	4	1,599	0.25%
2018/06/25	5	16.80	0	0.00	16.80	5	1,596	0.31%
2018/06/22	0	0.00	9	18.40	18.25	-9	1,582	-0.57%
2018/06/21	2	19.23	0	0.00	19.25	2	1,588	0.13%
2018/06/12	10	21.50	0	0.00	21.55	10	1,660	0.60%
2018/05/29	0.3	21.40	0	0.00	21.50	0.3	2,097	0.01%
2018/05/25	1	22.25	0	0.00	22.30	1	2,616	0.04%
2018/05/23	1	22.25	4	22.35	22.45	-3	3,053	-0.10%
2018/05/15	0	0.00	3	23.33	23.15	-3	3,267	-0.09%
2018/05/10	7	25.36	17	25.43	25.30	-10	3,322	-0.30%
2018/05/09	15	24.30	0	0.00	24.30	15	3,299	0.45%
2018/05/07	0	0.00	30	22.79	22.75	-30	3,429	-0.87%
2018/05/04	0	0.00	8	22.50	23.05	-8	3,509	-0.23%
2018/05/03	0	0.00	11	22.69	22.50	-11	3,775	-0.29%
2018/05/02	1	22.70	1	22.70	22.65	0	4,032	0.00%
2018/04/30	41	23.42	0	0.00	23.50	41	4,215	0.97%
2018/04/27	2	23.60	0	0.00	23.75	2	4,466	0.04%
2018/04/26	0	0.00	17	22.72	21.60	-17	4,506	-0.38%
2018/04/25	6	23.00	0	0.00	23.20	6	4,545	0.13%
2018/04/23	34	23.83	0	0.00	23.45	34	5,023	0.68%
2018/04/19	0	0.00	10	23.95	23.95	-10	5,041	-0.20%
2018/04/18	18	23.45	1	23.45	23.50	17	5,002	0.34%
2018/04/17	1	21.35	0	0.00	21.40	1	4,979	0.02%
2018/04/16	5	22.70	0	0.00	22.70	5	4,975	0.10%
2018/04/12	0	0.00	16	23.72	23.75	-16	4,929	-0.32%
2018/04/11	0	0.00	3	23.60	23.55	-3	4,911	-0.06%
2018/04/10	3	25.80	1	25.65	25.65	2	4,865	0.04%
2018/04/09	0	0.00	16	30.32	28.45	-16	4,793	-0.33%
2018/04/03	16	31.05	20.1	29.84	31.60	-4.1	4,689	-0.09%
2018/03/31	0	0.00	1	26.60	26.60	-1	4,380	-0.02%
2018/03/30	1	25.00	0	0.00	24.20	1	4,328	0.02%
2018/03/29	2	24.00	0	0.00	24.85	2	4,327	0.05%
2018/03/28	1	23.60	0	0.00	23.60	1	4,323	0.02%
2018/03/26	0	22.25	0	0.00	22.20	0	4,319	0.00%
2018/03/19	2	22.30	0	0.00	22.20	2	4,347	0.05%
2018/03/16	15	21.65	0	0.00	21.65	15	4,321	0.35%
2018/03/15	0	0.00	0.1	24.05	24.05	-0.1	4,301	0.00%
2018/03/13	0	0.00	10	25.80	26.30	-10	4,289	-0.23%
2018/03/12	21	25.80	10	25.80	25.80	11	4,271	0.26%
2018/03/09	0	0.00	2	28.65	28.65	-2	4,247	-0.05%
2018/03/08	1	33.30	15	33.15	31.80	-14	4,323	-0.32%
2018/03/06	0	0.00	7	35.96	36.80	-7	4,280	-0.16%
2018/03/05	1	35.00	11	35.95	36.15	-10	4,235	-0.24%
2018/03/02	26	31.84	32	32.74	32.90	-6	4,122	-0.15%
2018/03/01	27	31.41	13	30.62	29.95	14	4,050	0.35%
2018/02/27	28.7	28.81	26	28.65	30.85	2.7	3,992	0.07%
2018/02/26	22	29.18	54	28.13	29.95	-32	3,679	-0.87%
2018/02/22	50	24.80	3	24.70	24.80	47	3,299	1.42%
2018/02/21	0	0.00	5	22.26	22.55	-5	3,233	-0.15%
2018/02/12	0	0.00	1	20.50	20.50	-1	3,267	-0.03%
2018/02/09	3	19.20	3	19.73	19.70	0	3,288	0.00%
2018/02/08	1	19.20	2	19.50	18.80	-1	3,239	-0.03%
2018/02/07	6	20.54	2	20.60	20.00	4	3,214	0.12%
2018/02/06	1	19.70	1	20.95	19.85	0	3,190	0.00%
2018/02/02	1	23.20	1	23.40	22.55	0	3,125	0.00%
2018/02/01	2	22.98	2	22.80	22.95	0	3,097	0.00%
2018/01/31	0	0.00	2	23.48	23.50	-2	3,066	-0.07%
2018/01/30	5	23.40	0	0.00	23.00	5	3,045	0.16%
2018/01/29	0	0.00	2	24.88	24.55	-2	2,943	-0.07%
2018/01/26	8	25.67	16	24.70	24.65	-8	2,861	-0.28%
2018/01/25	3	23.77	0	0.00	24.30	3	2,600	0.12%
2018/01/24	4	26.40	6.5	26.28	26.15	-2.5	2,351	-0.11%
2018/01/23	6	27.05	11	26.30	24.90	-5	2,184	-0.23%
2018/01/22	2	25.60	1	24.70	25.70	1	1,955	0.05%
2018/01/19	0	0.00	7	23.40	23.40	-7	1,935	-0.36%
2018/01/18	6	23.85	3	24.33	23.45	3	1,952	0.15%
2018/01/17	18	23.38	7	23.17	23.45	11	1,821	0.60%
2018/01/16	0	0.00	2	20.48	21.35	-2	1,537	-0.13%
2018/01/15	1	19.20	1	19.60	19.45	0	1,532	0.00%
2018/01/12	1	19.20	0	0.00	19.20	1	1,549	0.06%
2018/01/11	0	0.00	1	19.50	19.15	-1	1,572	-0.06%
2018/01/10	1	19.05	0	0.00	19.05	1	1,583	0.06%
2018/01/04	0	0.00	5	20.30	20.10	-5	1,644	-0.30%
2018/01/02	0	0.00	1	19.65	19.90	-1	1,641	-0.06%