立凱-KY (5227)-台新-台中券商分點個股進出

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

立凱-KY

(5227)

股價
40.65
漲跌
▲1.10
漲幅
+2.78%
成交量
337張
產業
上櫃電子零組件類股
262人加入追蹤

立即追蹤
本地時間:13:30(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

立凱-KY (5227)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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	8	39.83	6	40.75	40.65	2	245	0.81%
2024/11/21	5	39.00	4	39.93	39.55	1	241	0.41%
2024/11/20	9	40.64	3	41.00	41.00	6	233	2.57%
2024/11/19	1	38.05	0	0.00	37.85	1	220	0.45%
2024/11/18	7	37.50	0	0.00	37.60	7	220	3.17%
2024/11/15	14.1	39.36	0	0.00	38.80	14.1	222	6.35%
2024/11/14	4	42.18	4.6	42.50	42.50	-0.6	204	-0.31%
2024/11/13	0	0.00	18	38.48	38.65	-18	182	-9.85%
2024/11/12	2.3	39.15	2	39.50	39.50	0.3	186	0.16%
2024/11/11	6	40.58	4	40.78	40.20	2	186	1.07%
2024/11/08	1	38.70	0	0.00	38.95	1	173	0.58%
2024/11/07	2.1	35.45	0	0.00	35.45	2.1	169	1.21%
2024/11/06	0.1	36.00	0	0.00	36.00	0.1	171	0.06%
2024/11/05	4	34.33	0	0.00	34.30	4	170	2.37%
2024/11/04	4	34.98	0	0.00	34.65	4	170	2.38%
2024/11/01	4	35.55	0.8	36.35	36.00	3.2	168	1.89%
2024/10/30	2.1	39.62	13	37.56	37.50	-10.9	168	-6.49%
2024/10/29	2	41.50	0	0.00	41.50	2	156	1.28%
2024/10/25	0	32.65	1	33.80	34.35	-1	134	-0.74%
2024/10/24	1	32.25	0	0.00	32.50	1	134	0.74%
2024/10/22	0.1	32.55	0	0.00	32.60	0.1	138	0.07%
2024/10/21	0	0.00	1.1	32.61	32.60	-1.1	139	-0.77%
2024/10/18	1	32.50	0	0.00	32.65	1	140	0.71%
2024/10/17	0.1	32.75	0.8	32.70	32.95	-0.7	143	-0.50%
2024/10/15	0	0.00	2.8	32.59	32.45	-2.8	149	-1.89%
2024/10/14	2	32.70	0	0.00	32.65	2	150	1.33%
2024/10/11	1	32.80	0	0.00	32.85	1	151	0.66%
2024/10/09	10.1	32.95	0	0.00	32.95	10.1	151	6.63%
2024/10/08	1	33.90	0	0.00	33.80	1	152	0.66%
2024/10/07	0	34.20	0	0.00	34.05	0	153	0.00%
2024/10/01	0	0.00	0.2	33.95	33.85	-0.2	154	-0.16%
2024/09/26	1	33.75	0	0.00	33.70	1	159	0.63%
2024/09/24	1	33.50	2	33.85	33.90	-1	165	-0.61%
2024/09/23	1	32.65	0.1	32.98	33.00	0.9	165	0.54%
2024/09/20	6	32.66	0.8	32.75	32.70	5.2	164	3.16%
2024/09/19	0	0.00	0.8	33.15	33.10	-0.8	161	-0.51%
2024/09/18	0	0.00	6	33.15	33.00	-6	161	-3.72%
2024/09/16	15.2	33.18	0	0.00	33.25	15.2	159	9.50%
2024/09/04	5.2	27.87	0	28.10	28.00	5.2	158	3.29%
2024/09/03	2.2	29.06	0	29.13	28.95	2.2	155	1.41%
2024/09/02	0.1	29.25	0	0.00	29.20	0.1	157	0.05%
2024/08/30	6	28.88	0	0.00	29.50	6	158	3.79%
2024/08/29	0	30.00	0	30.40	29.90	0	158	0.00%
2024/08/28	0	0.00	0	29.75	30.10	0	162	0.00%
2024/08/27	0.1	30.00	0	30.03	29.95	0.1	165	0.05%
2024/08/26	1	29.35	1.7	29.27	30.00	-0.7	171	-0.42%
2024/08/23	12.3	28.82	0	0.00	29.00	12.3	192	6.40%
2024/08/22	1.1	29.92	0	0.00	29.95	1.1	208	0.52%
2024/08/21	5.1	30.05	0	30.20	30.20	5.1	212	2.40%
2024/08/20	7	30.43	0	0.00	30.50	7	215	3.25%
2024/08/19	0.1	30.60	1	30.60	30.45	-0.9	226	-0.40%
2024/08/16	5.1	30.42	0	0.00	30.30	5.1	227	2.24%
2024/08/15	0	0.00	1	30.20	30.40	-1	227	-0.44%
2024/08/13	2	29.38	0	0.00	29.65	2	227	0.88%
2024/08/12	0.1	29.90	0	0.00	29.60	0.1	229	0.04%
2024/08/09	0	0.00	0	30.05	29.60	0	230	0.00%
2024/08/08	0	29.75	0	30.32	29.65	0	232	-0.01%
2024/08/07	0.1	31.45	0	0.00	31.20	0.1	235	0.04%
2024/08/06	4.1	31.12	0	0.00	29.70	4.1	234	1.75%
2024/08/05	1.1	31.81	0.7	31.85	31.60	0.4	230	0.16%
2024/07/31	0.1	35.95	0	35.90	35.70	0	226	0.00%
2024/07/30	0	35.45	0	0.00	36.25	0	228	0.00%
2024/07/29	0.1	34.75	1	35.00	34.60	-0.9	231	-0.40%
2024/07/22	1.3	34.80	0	0.00	34.60	1.3	246	0.53%
2024/07/19	0.1	35.94	0	0.00	35.50	0.1	244	0.02%
2024/07/18	2.2	36.01	0	0.00	35.95	2.2	245	0.91%
2024/07/17	0	0.00	2	37.00	36.40	-2	244	-0.82%
2024/07/16	6.1	36.53	1	36.75	36.70	5.1	249	2.04%
2024/07/15	0	37.05	0	0.00	36.70	0	257	0.00%
2024/07/11	0	0.00	2.3	37.06	37.00	-2.3	265	-0.87%
2024/07/10	0.2	37.25	0	0.00	37.10	0.2	269	0.06%
2024/07/09	0.1	37.25	0	0.00	37.10	0.1	272	0.03%
2024/07/08	0	38.50	0	0.00	37.70	0	277	0.01%
2024/07/05	0	0.00	11	38.54	38.60	-11	276	-3.97%
2024/07/04	0	0.00	0.1	37.60	37.45	-0.1	283	-0.02%
2024/07/02	0	0.00	1	37.05	37.15	-1	294	-0.34%
2024/07/01	1.1	37.04	0	0.00	37.20	1.1	293	0.36%
2024/06/28	2.1	37.86	0.7	38.50	37.55	1.4	294	0.46%
2024/06/25	0.1	37.00	0	0.00	37.00	0.1	296	0.03%
2024/06/24	0.1	37.55	0	0.00	37.40	0.1	297	0.02%
2024/06/21	1.4	37.65	0	0.00	37.95	1.4	298	0.47%
2024/06/20	1.1	38.17	0	0.00	38.25	1.1	297	0.35%
2024/06/19	1.1	38.85	2	38.80	38.75	-1	296	-0.32%
2024/06/18	0.1	39.48	0	0.00	39.55	0.1	295	0.02%
2024/06/17	0	0.00	2	39.25	39.45	-2	297	-0.67%
2024/06/14	0	0.00	1	38.60	39.55	-1	297	-0.34%
2024/06/12	0.1	38.80	0	0.00	38.50	0.1	297	0.02%
2024/06/11	0.1	39.50	0	0.00	38.85	0.1	298	0.03%
2024/06/07	0	0.00	1	39.00	39.65	-1	301	-0.33%
2024/06/06	0.1	39.55	0	0.00	38.85	0.1	304	0.03%
2024/06/04	0	0.00	1	40.50	40.05	-1	315	-0.32%
2024/06/03	0	40.90	0	0.00	40.65	0	326	0.00%
2024/05/31	0	0.00	2	41.80	41.85	-2	326	-0.61%
2024/05/30	0.1	41.46	5	41.18	41.05	-4.9	325	-1.51%
2024/05/29	8	42.05	5.2	42.04	42.40	2.8	321	0.87%
2024/05/28	3	41.33	41.3	41.45	41.50	-38.3	297	-12.87%
2024/05/27	0	0.00	1	37.50	37.75	-1	275	-0.36%
2024/05/24	0.1	36.90	2	36.43	37.05	-1.9	279	-0.68%
2024/05/23	2.1	38.65	3	38.07	37.80	-0.9	277	-0.34%
2024/05/20	0	0.00	1	36.60	36.05	-1	270	-0.37%
2024/05/17	1	36.25	0	0.00	36.25	1	272	0.37%
2024/05/16	0.1	36.66	0	0.00	36.35	0.1	274	0.02%
2024/05/15	0	0.00	1	37.90	37.10	-1	274	-0.36%
2024/05/14	1.2	36.40	3	36.80	37.60	-1.8	273	-0.66%
2024/05/13	0	0.00	8	37.29	37.30	-8	271	-2.95%
2024/05/09	0	0.00	2	35.30	35.30	-2	269	-0.74%
2024/05/08	1.3	34.89	0	0.00	34.50	1.3	269	0.48%
2024/05/07	1	34.75	0	0.00	35.00	1	268	0.37%
2024/05/03	1.2	34.98	0	0.00	34.95	1.2	267	0.43%
2024/05/02	2	35.10	0	35.80	35.15	2	266	0.75%
2024/04/30	7	36.78	3	35.80	36.80	4	262	1.52%
2024/04/29	0	35.40	3	35.30	35.45	-3	249	-1.21%
2024/04/26	0	0.00	0	35.48	35.25	0	247	-0.01%
2024/04/25	1.3	35.46	1	34.95	35.45	0.3	246	0.12%
2024/04/24	0.1	35.13	0	0.00	35.45	0.1	246	0.04%
2024/04/22	2.1	34.91	0	0.00	34.30	2.1	246	0.85%
2024/04/19	0.8	35.46	0	0.00	35.30	0.8	239	0.32%
2024/04/18	0.4	37.39	4	36.85	37.00	-3.6	229	-1.56%
2024/04/17	2.1	38.48	0	0.00	38.50	2.1	222	0.95%
2024/04/16	0	0.00	0	39.60	38.55	0	219	0.00%
2024/04/15	2.2	39.24	0	0.00	39.10	2.2	217	1.02%
2024/04/12	1	39.80	0	0.00	39.60	1	213	0.47%
2024/04/11	1.2	41.24	0	0.00	41.20	1.2	206	0.56%
2024/04/10	1	42.70	1	44.05	42.70	0	205	0.00%
2024/04/09	6	39.91	2	43.23	43.45	4	198	2.02%
2024/04/03	5	39.55	0	0.00	39.90	5	186	2.68%
2024/04/02	6	39.90	0	0.00	39.95	6	187	3.20%
2024/03/28	0	0.00	2	39.78	40.10	-2	184	-1.08%
2024/03/27	1	39.50	0	0.00	39.60	1	184	0.54%
2024/03/26	1.1	39.86	1	40.70	39.85	0.1	182	0.05%
2024/03/25	1.1	39.17	0	0.00	40.70	1.1	180	0.62%
2024/03/22	1	40.00	0	0.00	40.00	1	180	0.56%
2024/03/20	20.1	40.00	4	39.93	40.00	16.1	180	8.88%
2024/03/19	12	40.60	0	0.00	40.30	12	178	6.71%
2024/03/18	3.1	40.67	1	40.50	40.80	2.1	179	1.17%
2024/03/15	0.1	40.15	0	0.00	40.50	0.1	181	0.07%
2024/03/14	0	0.00	1	40.25	40.30	-1	180	-0.55%
2024/03/13	0.1	40.90	0	0.00	40.20	0.1	180	0.06%
2024/03/12	0.2	41.06	2	40.82	40.80	-1.8	179	-1.01%
2024/03/11	1.3	41.18	1.1	41.06	41.25	0.2	181	0.12%
2024/03/08	4.2	40.79	1	40.75	40.60	3.2	184	1.71%
2024/03/07	1.7	43.08	15.1	43.03	42.80	-13.4	178	-7.51%
2024/03/06	0.1	44.89	0	0.00	44.50	0.1	171	0.06%
2024/03/05	1	44.45	4	44.49	44.60	-3	170	-1.76%
2024/03/04	1.1	44.91	0	0.00	44.85	1.1	168	0.64%
2024/03/01	1	44.90	0	0.00	44.95	1	167	0.60%
2024/02/29	12.1	44.90	0	0.00	45.00	12.1	166	7.26%
2024/02/27	0	45.56	0	0.00	44.90	0	167	0.01%
2024/02/26	2.3	45.53	0	0.00	45.45	2.3	164	1.38%
2024/02/23	1	45.80	0	0.00	45.70	1	166	0.61%
2024/02/22	1	46.65	0	0.00	46.75	1	165	0.60%
2024/02/20	0	47.44	0	0.00	47.15	0	165	0.01%
2024/02/19	0	47.51	0	0.00	47.30	0	163	0.03%
2024/02/15	0	45.90	0	0.00	46.10	0	161	0.00%
2024/02/05	2	45.73	0	0.00	45.60	2	164	1.21%
2024/02/02	2.4	45.97	3	45.65	46.25	-0.6	165	-0.36%
2024/02/01	0	0.00	0	45.55	45.30	0	161	0.00%
2024/01/31	1.3	45.43	0.1	46.10	45.25	1.2	158	0.77%
2024/01/30	0	45.75	0	46.00	45.95	0	156	-0.01%
2024/01/26	0	45.85	0	0.00	45.50	0	159	0.00%
2024/01/25	0.1	45.86	0	0.00	45.65	0.1	158	0.05%
2024/01/24	0	45.90	0	0.00	45.70	0	158	0.02%
2024/01/17	0	0.00	1	45.50	45.50	-1	164	-0.61%
2024/01/16	0	46.80	1	46.80	46.10	-1	165	-0.60%
2024/01/12	1	46.70	1	47.00	46.90	0	176	0.00%
2024/01/09	1	45.80	0	0.00	45.70	1	182	0.55%
2024/01/04	4.1	46.80	1	46.70	46.80	3.1	182	1.69%
2024/01/03	1	46.80	0	0.00	47.00	1	193	0.52%
2024/01/02	3.1	47.22	0	0.00	46.95	3.1	195	1.58%
2023/12/29	0.3	47.50	0	0.00	47.45	0.3	196	0.14%
2023/12/28	0	0.00	0.1	47.50	47.90	-0.1	197	-0.07%
2023/12/27	2	47.25	0	0.00	47.20	2	198	1.01%
2023/12/26	2	47.20	0	0.00	47.45	2	202	0.99%
2023/12/22	0	47.75	0	0.00	47.30	0	211	0.01%
2023/12/19	1	47.50	0	0.00	47.35	1	218	0.46%
2023/12/18	0.1	48.45	0	0.00	48.20	0.1	219	0.02%
2023/12/15	0	48.60	0.3	48.95	48.20	-0.3	222	-0.13%
2023/12/14	0	0.00	1	48.70	48.55	-1	226	-0.44%
2023/12/13	0	0.00	2	48.70	48.70	-2	233	-0.86%
2023/12/12	4	48.75	0	0.00	48.50	4	247	1.62%
2023/12/07	1	50.00	0.2	50.10	49.90	0.8	281	0.28%
2023/12/06	3	50.90	2	51.45	51.30	1	298	0.34%
2023/12/05	0	49.15	0	0.00	52.40	0	294	0.01%
2023/12/04	1	49.15	0	0.00	49.00	1	289	0.35%
2023/12/01	4	48.73	0	0.00	49.55	4	287	1.39%
2023/11/29	0.1	48.40	0	0.00	47.90	0.1	280	0.02%
2023/11/28	1	48.00	0	0.00	48.50	1	282	0.35%
2023/11/24	4	47.86	1	48.05	47.15	3	285	1.05%
2023/11/22	3	48.35	1	48.05	48.15	2	285	0.70%
2023/11/21	0	0.00	3	47.60	47.70	-3	290	-1.03%
2023/11/16	0	0.00	7	46.89	46.90	-7	293	-2.38%
2023/11/15	5	46.00	8	46.71	46.55	-3	296	-1.01%
2023/11/14	2	45.45	0	0.00	45.90	2	299	0.67%
2023/11/13	1	45.50	50	45.51	45.65	-49	300	-16.28%
2023/11/10	1	46.20	0	0.00	46.50	1	303	0.33%
2023/11/09	0	47.25	0	0.00	47.20	0	305	0.00%
2023/11/08	2	47.15	3	47.15	47.00	-1	308	-0.32%
2023/11/07	4.1	47.33	0	0.00	47.30	4.1	309	1.32%
2023/11/06	0	0.00	14	48.04	48.00	-14	311	-4.50%
2023/11/03	0	47.25	7	47.01	47.00	-7	310	-2.24%
2023/11/02	0	0.00	5	46.80	47.05	-5	310	-1.61%
2023/11/01	0	0.00	12	46.65	46.55	-12	315	-3.81%
2023/10/30	0	0.00	15	46.80	46.95	-15	316	-4.74%
2023/10/27	0.5	47.01	0	0.00	46.90	0.5	317	0.15%
2023/10/26	1.1	47.52	0	0.00	47.40	1.1	318	0.33%
2023/10/25	3	47.25	5.1	47.19	47.30	-2.1	317	-0.65%
2023/10/24	1	46.50	2	46.85	47.10	-1	316	-0.32%
2023/10/23	0.4	46.89	7	46.91	46.50	-6.7	315	-2.11%
2023/10/20	6	47.43	2	47.30	47.10	4	311	1.30%
2023/10/19	1.6	48.62	1	49.35	48.15	0.6	313	0.18%
2023/10/18	4	49.04	2	49.58	48.80	2	313	0.65%
2023/10/17	2.5	50.04	1	49.95	50.00	1.5	312	0.48%
2023/10/16	4	50.38	10	50.23	50.30	-6	313	-1.91%
2023/10/13	2	52.15	1	51.30	51.50	1	316	0.32%
2023/10/12	2	51.25	27	51.06	51.50	-25	320	-7.80%
2023/10/11	3.1	51.06	89	51.71	51.00	-85.9	323	-26.60%
2023/10/06	0	0.00	32	54.28	54.30	-32	320	-9.97%
2023/10/05	2	53.80	33	53.54	53.80	-31	319	-9.70%
2023/10/04	0.1	52.90	0	0.00	52.70	0.1	319	0.02%
2023/10/03	5	53.50	38	53.43	53.50	-33	320	-10.31%
2023/10/02	2	54.15	18	54.88	54.30	-16	321	-4.97%
2023/09/28	0	0.00	23.3	54.81	54.60	-23.3	320	-7.28%
2023/09/27	12.1	54.13	2	54.85	54.00	10.1	321	3.12%
2023/09/26	4	56.13	28	55.86	55.70	-24	322	-7.44%
2023/09/25	0	0.00	32	53.94	53.20	-32	321	-9.97%
2023/09/21	0.1	54.00	0	0.00	53.00	0.1	324	0.02%
2023/09/19	0.1	55.40	8	55.19	54.30	-8	326	-2.43%
2023/09/18	2	57.15	35	57.19	56.90	-33	324	-10.18%
2023/09/15	4.1	55.28	0	0.00	56.50	4.1	319	1.27%
2023/09/14	3	53.10	1.1	53.22	53.20	1.9	307	0.61%
2023/09/13	8.1	53.69	3.1	52.70	53.30	5	307	1.62%
2023/09/12	6.4	52.18	1	54.00	54.00	5.4	308	1.75%
2023/09/11	6.1	47.11	5	47.15	49.15	1.1	292	0.38%
2023/09/08	0	0.00	3	50.10	50.20	-3	275	-1.09%
2023/09/07	0.1	50.80	0	0.00	50.40	0.1	278	0.02%
2023/09/06	0.1	51.10	1	51.00	50.70	-1	289	-0.33%
2023/09/05	0.1	51.43	0	0.00	51.50	0.1	293	0.02%
2023/09/04	1.3	51.12	0	0.00	51.10	1.3	303	0.43%
2023/09/01	0.2	50.32	0	0.00	50.20	0.2	306	0.07%
2023/08/31	2.1	51.11	0	0.00	50.70	2.1	308	0.66%
2023/08/30	3	50.77	0	0.00	51.00	3	310	0.97%
2023/08/29	4	49.85	3	50.07	50.30	1	313	0.33%
2023/08/28	0.1	49.05	6	48.80	49.00	-6	314	-1.89%
2023/08/25	3.1	49.12	4.4	49.68	49.25	-1.3	313	-0.41%
2023/08/24	0.1	51.62	2	51.99	51.10	-1.9	309	-0.63%
2023/08/22	0.1	53.60	0	0.00	53.00	0.1	321	0.03%
2023/08/21	0	53.50	0	0.00	53.30	0	326	0.01%
2023/08/18	3	53.27	0	0.00	51.50	3	336	0.89%
2023/08/17	0.1	53.30	0	0.00	53.40	0.1	345	0.03%
2023/08/16	2.1	54.48	2	53.90	54.00	0.1	350	0.02%
2023/08/15	0.1	58.55	2	58.10	58.00	-1.9	354	-0.54%
2023/08/14	1.1	59.99	2	59.80	59.00	-0.9	375	-0.24%
2023/08/11	4	62.33	0	0.00	61.20	4	404	0.99%
2023/08/10	0.1	60.00	2	60.20	59.60	-2	465	-0.42%
2023/08/09	0.1	61.20	1	61.20	60.30	-0.9	515	-0.17%
2023/08/07	0	0.00	2	64.00	62.90	-2	604	-0.33%
2023/08/04	1.1	59.01	1	58.60	59.40	0.1	652	0.02%
2023/08/02	3	59.30	1	59.30	59.30	2	666	0.30%
2023/08/01	3	60.10	0	0.00	60.10	3	683	0.44%
2023/07/31	5.1	60.70	2	60.70	60.20	3.1	701	0.44%
2023/07/28	0	61.70	3	61.10	61.00	-3	716	-0.42%
2023/07/27	3	61.33	0	0.00	61.80	3	737	0.41%
2023/07/26	1.1	60.69	0	0.00	60.30	1.1	783	0.14%
2023/07/25	1	60.80	4	60.25	61.20	-3	795	-0.38%
2023/07/24	2.1	60.19	9	60.26	60.00	-6.9	799	-0.86%
2023/07/21	0	0.00	0.8	63.00	62.10	-0.8	800	-0.10%
2023/07/20	3	62.93	0	0.00	63.00	3	819	0.37%
2023/07/19	0	0.00	1.1	63.94	63.10	-1.1	827	-0.13%
2023/07/18	3.1	64.21	2	63.60	63.90	1.1	864	0.12%
2023/07/17	2	65.30	0	0.00	65.20	2	953	0.21%
2023/07/14	0.1	65.90	0	0.00	65.80	0.1	980	0.01%
2023/07/13	11.1	66.23	21	65.68	65.20	-10	984	-1.01%
2023/07/11	3	68.00	0	0.00	67.70	3	992	0.30%
2023/07/07	4	67.85	0	0.00	67.80	4	1,012	0.39%
2023/07/06	0.1	67.29	0	0.00	66.90	0.1	1,029	0.00%
2023/07/05	1	67.10	0	0.00	67.50	1	1,037	0.10%
2023/07/04	5	67.18	0	0.00	67.10	5	1,056	0.47%
2023/07/03	0	0.00	7	67.73	67.50	-7	1,050	-0.67%
2023/06/30	0	0.00	4	68.80	68.50	-4	1,046	-0.38%
2023/06/29	2.1	67.50	2	67.45	67.30	0.1	1,046	0.00%
2023/06/28	1.1	67.50	21	67.21	67.00	-20	1,047	-1.90%
2023/06/27	5	68.04	2	67.90	67.00	3	1,046	0.29%
2023/06/26	3.1	68.35	1	68.10	68.10	2.1	1,044	0.20%
2023/06/21	2	69.15	0	0.00	69.20	2	1,042	0.19%
2023/06/19	0	0.00	2	70.00	69.80	-2	1,042	-0.19%
2023/06/16	4	68.68	1	70.90	70.70	3	1,047	0.29%
2023/06/15	3.1	69.21	2	69.00	69.00	1.1	1,038	0.11%
2023/06/14	1	69.70	0	0.00	69.70	1	1,033	0.10%
2023/06/13	3	69.93	1	70.00	69.80	2	1,042	0.19%
2023/06/12	12	70.56	16.1	71.06	69.80	-4.1	1,040	-0.39%
2023/06/09	11.1	72.24	2	72.30	72.30	9.1	1,029	0.88%
2023/06/08	1	72.60	5	72.56	72.10	-4	1,033	-0.39%
2023/06/07	0	0.00	2	71.30	71.20	-2	1,037	-0.19%
2023/06/05	3	71.93	7	72.13	71.80	-4	1,043	-0.38%
2023/06/02	2	71.90	2	71.90	71.80	0	1,054	0.00%
2023/06/01	0	72.00	3	71.60	71.60	-3	1,055	-0.28%
2023/05/31	2	72.70	0	0.00	72.10	2	1,057	0.19%
2023/05/30	0	0.00	2	72.35	72.30	-2	1,064	-0.19%
2023/05/29	2	71.15	0.3	71.30	71.20	1.7	1,083	0.16%
2023/05/26	5	71.50	0	0.00	70.80	5	1,090	0.46%
2023/05/25	1	72.20	0	0.00	72.20	1	1,094	0.09%
2023/05/24	2	72.05	2	73.40	72.50	0	1,098	0.00%
2023/05/23	3.1	72.57	4	72.65	72.10	-1	1,092	-0.09%
2023/05/22	3.1	73.57	1	74.00	73.20	2.1	1,084	0.19%
2023/05/19	7	73.20	5.2	73.76	73.30	1.8	1,083	0.17%
2023/05/18	6.3	74.17	3	73.60	73.40	3.3	1,082	0.30%
2023/05/17	11.1	76.27	5	75.46	75.00	6.1	1,062	0.57%
2023/05/16	16.1	77.69	8	78.00	76.10	8.1	1,034	0.78%
2023/05/15	3	79.10	7.4	78.18	80.00	-4.4	980	-0.45%
2023/05/12	5	75.28	7	76.40	77.80	-2	959	-0.21%
2023/05/11	4	74.18	9	73.57	73.10	-5	917	-0.54%
2023/05/10	12	74.21	3	74.57	74.90	9	893	1.01%
2023/05/09	0	0.00	3	72.20	72.50	-3	852	-0.35%
2023/05/08	2	72.45	1.3	72.53	72.40	0.7	843	0.08%
2023/05/05	10	73.04	0	0.00	72.70	10	837	1.19%
2023/05/04	11	72.70	0	0.00	72.80	11	838	1.31%
2023/05/03	3	71.90	1	72.20	72.00	2	829	0.24%
2023/05/02	1	69.20	2	72.35	73.50	-1	815	-0.12%
2023/04/28	0	0.00	5.1	70.69	70.70	-5.1	774	-0.66%
2023/04/27	0	69.40	4	69.93	69.10	-4	767	-0.52%
2023/04/26	1	70.40	0.1	69.30	70.10	0.9	762	0.12%
2023/04/25	0	0.00	2.1	70.62	70.40	-2.1	756	-0.28%
2023/04/24	6	68.52	0	0.00	68.60	6	737	0.81%
2023/04/21	3	69.33	8.2	69.81	68.20	-5.2	730	-0.71%
2023/04/20	16.5	73.08	8	72.84	73.00	8.5	696	1.22%
2023/04/19	4	68.10	35.7	69.89	70.50	-31.7	614	-5.16%
2023/04/18	2	67.90	0	0.00	66.90	2	585	0.34%
2023/04/17	2	67.60	1	67.70	67.80	1	581	0.17%
2023/04/14	24.1	66.98	0	67.10	66.60	24	582	4.13%
2023/04/13	6	67.32	1	67.30	67.70	5	586	0.84%
2023/04/12	4.3	68.28	0	0.00	67.50	4.3	578	0.73%
2023/04/11	5	70.64	0	0.00	69.80	5	565	0.88%
2023/04/10	0	69.03	23	69.16	69.20	-23	548	-4.20%
2023/04/07	23.1	67.94	5	69.61	70.00	18.1	537	3.36%
2023/04/06	0	65.14	0	0.00	65.00	0	517	0.01%
2023/03/31	0	65.49	0	0.00	65.00	0	520	0.01%
2023/03/30	5	65.00	0	0.00	64.60	5	522	0.96%
2023/03/29	0	65.00	0	0.00	64.90	0	524	0.00%
2023/03/28	0	66.45	0	0.00	65.50	0	531	0.00%
2023/03/27	0	66.20	0	0.00	66.30	0	532	0.00%
2023/03/24	1.1	66.69	2	66.30	66.40	-1	537	-0.18%
2023/03/23	1	66.30	0	0.00	66.60	1	539	0.19%
2023/03/22	0	67.23	1.1	67.88	67.10	-1	539	-0.19%
2023/03/21	0	67.50	6	66.70	67.20	-6	542	-1.11%
2023/03/20	2	64.30	0	0.00	64.30	2	543	0.37%
2023/03/17	1.1	63.54	0	0.00	63.40	1.1	547	0.20%
2023/03/16	3.1	64.47	4	64.95	63.10	-0.9	554	-0.16%
2023/03/15	1.1	66.54	1	66.80	66.50	0.1	568	0.02%
2023/03/14	0.1	67.00	2	66.80	66.70	-2	585	-0.33%
2023/03/13	4.1	66.41	3	67.47	67.40	1.1	595	0.18%
2023/03/10	1.2	69.91	2	70.30	68.90	-0.8	606	-0.14%
2023/03/09	1	71.00	1	71.40	70.90	0	606	0.00%
2023/03/08	1.1	70.62	2	71.05	71.20	-1	616	-0.15%
2023/03/07	0	0.00	8	72.35	72.10	-8	641	-1.25%
2023/03/06	1	70.60	4	70.50	70.70	-3	637	-0.47%
2023/03/03	2.2	70.48	0.1	71.40	70.50	2.2	645	0.33%
2023/03/02	5.3	71.63	0	0.00	71.00	5.3	655	0.80%
2023/03/01	9	74.27	5	74.48	72.60	4	665	0.60%
2023/02/24	1	71.60	1	72.20	72.50	0	649	0.00%
2023/02/23	1.1	69.07	1	70.00	71.10	0.1	648	0.02%
2023/02/22	3.2	70.54	2	70.10	70.10	1.2	659	0.18%
2023/02/21	4.1	71.85	0	0.00	71.70	4.1	688	0.59%
2023/02/20	3.1	72.00	2.5	71.92	71.80	0.6	702	0.09%
2023/02/17	0	0.00	3	72.70	72.40	-3	715	-0.42%
2023/02/16	2.8	72.95	0	0.00	73.80	2.8	733	0.37%
2023/02/15	0	0.00	2	71.90	72.20	-2	777	-0.26%
2023/02/14	1	71.70	0	0.00	71.70	1	835	0.12%
2023/02/13	2.1	71.81	2	71.70	71.60	0.1	890	0.01%
2023/02/10	14	74.71	2	74.60	73.30	12	950	1.26%
2023/02/09	2.2	73.80	7	73.64	74.00	-4.8	952	-0.50%
2023/02/08	1.4	72.02	1	71.20	71.90	0.4	985	0.04%
2023/02/07	3	71.87	7	71.47	71.60	-4	999	-0.40%
2023/02/03	1.2	73.60	1.1	73.82	74.00	0.1	1,020	0.01%
2023/02/02	6.1	73.45	0	0.00	73.10	6.1	1,015	0.60%
2023/02/01	1	72.50	1	71.80	72.10	0	1,011	0.00%
2023/01/31	1	72.40	2	72.30	72.40	-1	1,014	-0.10%
2023/01/30	1	69.90	3	69.90	70.00	-2	1,017	-0.20%
2023/01/17	2.1	68.79	1	69.00	69.00	1.1	1,032	0.10%
2023/01/16	1	67.60	0	0.00	67.50	1	1,043	0.10%
2023/01/13	0	0.00	2	68.00	68.00	-2	1,069	-0.19%
2023/01/12	0	0.00	1	67.10	67.10	-1	1,101	-0.09%
2023/01/11	0.1	68.40	0	0.00	68.00	0.1	1,124	0.01%
2023/01/10	2	69.35	5	68.64	69.00	-3	1,153	-0.26%
2023/01/09	7	72.64	1.1	72.56	70.50	5.9	1,192	0.49%
2023/01/06	1	69.00	0	0.00	69.70	1	1,223	0.08%
2023/01/05	2	69.65	2	69.80	69.00	0	1,256	0.00%
2023/01/04	1	69.80	6	69.98	69.60	-5	1,287	-0.39%
2023/01/03	6	70.10	3	69.28	70.80	3	1,346	0.22%
2022/12/30	0	65.80	0	0.00	66.20	0	1,367	0.00%
2022/12/29	3	65.40	0	0.00	65.30	3	1,423	0.21%
2022/12/28	2	66.35	3	66.00	66.10	-1	1,452	-0.07%
2022/12/27	0.1	66.20	0	0.00	66.00	0.1	1,468	0.00%
2022/12/26	1.3	66.38	0	66.60	66.00	1.2	1,483	0.08%
2022/12/23	0	0.00	8	66.16	66.10	-8	1,506	-0.53%
2022/12/22	3	66.87	0	0.00	67.10	3	1,534	0.20%
2022/12/21	5.1	65.50	0	0.00	66.30	5.1	1,590	0.32%
2022/12/20	1	65.20	10	65.39	65.20	-9	1,618	-0.56%
2022/12/19	0	0.00	5	68.20	68.10	-5	1,636	-0.31%
2022/12/16	0.1	68.50	1	68.40	68.10	-0.9	1,687	-0.05%
2022/12/15	1	69.60	0	0.00	69.30	1	1,729	0.06%
2022/12/14	4	69.70	0	0.00	69.90	4	1,741	0.23%
2022/12/13	2	70.15	0	0.00	69.30	2	1,739	0.11%
2022/12/12	3	69.10	0	0.00	70.30	3	1,735	0.17%
2022/12/09	3	69.83	0	0.00	69.30	3	1,731	0.17%
2022/12/08	2.2	69.50	6	69.23	69.90	-3.9	1,726	-0.22%
2022/12/07	1	70.30	10.1	70.27	69.90	-9.1	1,719	-0.53%
2022/12/06	0	0.00	14	74.08	73.20	-14	1,697	-0.82%
2022/12/05	6	75.67	0	0.00	75.60	6	1,680	0.36%
2022/12/02	8.1	76.87	7.1	75.97	76.50	1	1,672	0.06%
2022/12/01	5	74.82	0	75.00	74.60	5	1,655	0.30%
2022/11/30	2	75.10	1	74.80	74.70	1	1,649	0.06%
2022/11/29	2.1	76.87	8	76.28	75.90	-6	1,639	-0.36%
2022/11/25	3	74.17	8	73.46	72.60	-5	1,617	-0.31%
2022/11/24	5	74.50	1	74.30	74.00	4	1,610	0.25%
2022/11/23	4.1	75.65	2	75.80	74.70	2.1	1,605	0.13%
2022/11/22	9	73.53	0	0.00	72.70	9	1,589	0.57%
2022/11/21	10	73.40	1	73.10	73.10	9	1,584	0.57%
2022/11/18	4	74.27	2	75.25	73.80	2	1,585	0.13%
2022/11/17	6	75.88	13.1	75.38	76.90	-7.1	1,566	-0.45%
2022/11/16	6.1	73.18	1.3	73.50	72.50	4.8	1,535	0.31%
2022/11/15	6	75.13	2	76.00	74.50	4	1,541	0.26%
2022/11/14	1.2	73.62	1	74.60	75.20	0.2	1,527	0.01%
2022/11/11	4.1	75.99	8	75.98	74.10	-4	1,505	-0.26%
2022/11/10	8.1	76.12	26	76.05	76.80	-17.9	1,460	-1.23%
2022/11/09	12.1	78.86	24.1	78.72	78.60	-12	1,402	-0.85%
2022/11/08	16	76.72	3.5	76.84	79.40	12.5	1,354	0.92%
2022/11/07	3.1	73.16	21	72.99	72.20	-17.9	1,288	-1.39%
2022/11/04	24	73.23	12	73.55	73.50	12	1,259	0.95%
2022/11/03	18	70.39	13	69.51	71.00	5	1,212	0.41%
2022/11/02	8	69.39	14	69.84	71.10	-6	1,198	-0.50%
2022/10/31	0	0.00	1	64.50	64.30	-1	1,164	-0.09%
2022/10/28	10	63.95	11	62.87	62.40	-1	1,158	-0.09%
2022/10/27	8.2	65.85	1	66.50	66.40	7.2	1,148	0.63%
2022/10/26	0	0.00	1	65.10	64.50	-1	1,142	-0.09%
2022/10/25	12	66.68	18	66.06	65.50	-6	1,135	-0.53%
2022/10/24	14	70.01	17.1	70.16	68.50	-3.1	1,116	-0.27%
2022/10/21	10	70.27	0.6	70.80	69.50	9.4	1,104	0.85%
2022/10/20	13	71.03	21	71.16	71.60	-8	1,080	-0.74%
2022/10/19	5.2	70.99	2	70.10	68.10	3.2	1,054	0.30%
2022/10/18	12	71.67	3	70.80	70.90	9	1,050	0.86%
2022/10/17	12	72.78	8.1	70.76	72.90	3.9	1,054	0.37%
2022/10/14	14	69.12	5	70.16	71.60	9	1,017	0.88%
2022/10/13	17	67.36	17	66.61	65.10	0	979	0.00%
2022/10/12	2	70.90	6	71.45	70.90	-4	948	-0.42%
2022/10/11	21	71.07	21.7	72.62	72.80	-0.7	922	-0.08%
2022/10/07	8	70.30	12	68.09	69.70	-4	863	-0.46%
2022/10/06	14	67.50	21.7	67.99	69.80	-7.7	832	-0.93%
2022/10/05	10.1	62.92	19	62.60	63.80	-9	783	-1.14%
2022/10/04	8	61.13	5	62.64	62.00	3	771	0.39%
2022/10/03	3	60.43	7	60.54	60.30	-4	767	-0.52%
2022/09/30	12	60.63	10	60.24	62.30	2	776	0.26%
2022/09/29	12.1	63.58	12	63.52	62.90	0.1	777	0.01%
2022/09/28	21	64.52	36.6	65.45	62.90	-15.6	773	-2.01%
2022/09/27	29	62.13	9	63.23	64.30	20	755	2.65%
2022/09/26	8.6	61.19	5	61.02	58.50	3.6	753	0.48%
2022/09/23	10.1	61.59	8	61.03	64.10	2.1	756	0.27%
2022/09/22	9	58.10	9	60.17	60.60	0	714	0.00%
2022/09/21	0	0.00	1	55.00	55.10	-1	676	-0.15%
2022/09/19	0	53.10	0	0.00	51.40	0	699	0.00%
2022/09/16	0	52.40	0	0.00	52.40	0	709	0.01%
2022/09/14	0	0.00	1	51.90	52.00	-1	767	-0.13%
2022/09/13	0	0.00	1	53.10	52.90	-1	775	-0.13%
2022/09/07	0	0.00	3	50.50	51.20	-3	881	-0.34%
2022/09/06	0	0.00	4	51.38	51.00	-4	926	-0.43%
2022/09/05	0	0.00	4	54.10	53.50	-4	944	-0.42%
2022/09/02	6	55.67	2	55.40	55.50	4	948	0.42%
2022/09/01	2.3	55.99	0	0.00	57.10	2.3	945	0.25%
2022/08/31	3	55.00	0	0.00	55.20	3	939	0.32%
2022/08/30	0.7	55.00	1	54.30	55.00	-0.3	946	-0.03%
2022/08/29	2	52.85	3	52.33	53.00	-1	940	-0.10%
2022/08/26	2	53.70	0	0.00	54.00	2	943	0.21%
2022/08/25	2.1	53.93	2	53.40	53.30	0.1	945	0.01%
2022/08/24	0	0.00	2	55.50	54.60	-2	946	-0.21%
2022/08/23	0.1	54.30	2	54.50	54.30	-1.9	945	-0.20%
2022/08/22	2.1	55.83	0	0.00	55.80	2.1	948	0.22%
2022/08/19	0	53.90	0	0.00	53.60	0	950	0.00%
2022/08/17	1	53.70	2	54.40	54.40	-1	1,036	-0.10%
2022/08/16	0	0.00	6	53.12	53.20	-6	1,070	-0.56%
2022/08/15	0	52.90	4	53.18	53.70	-4	1,112	-0.36%
2022/08/12	3	51.93	0	0.00	52.00	3	1,135	0.26%
2022/08/11	0	0.00	1	52.00	51.90	-1	1,194	-0.08%
2022/08/10	2	51.00	2	51.60	51.40	0	1,202	0.00%
2022/08/09	2	50.40	0	0.00	50.80	2	1,206	0.17%
2022/08/08	1	50.80	1	51.50	51.30	0	1,203	0.00%
2022/08/05	2	52.10	2	52.20	52.00	0	1,204	0.00%
2022/08/04	3	50.97	0	0.00	51.20	3	1,208	0.25%
2022/08/02	1	52.30	1	53.00	52.70	0	1,209	0.00%
2022/08/01	0	52.60	4	52.30	52.30	-4	1,212	-0.33%
2022/07/29	0	0.00	1	52.80	52.70	-1	1,213	-0.08%
2022/07/28	2	53.20	0	0.00	52.00	2	1,220	0.16%
2022/07/27	1	52.30	0	0.00	53.10	1	1,220	0.08%
2022/07/26	1	51.80	6	52.58	51.80	-5	1,221	-0.41%
2022/07/25	7	54.47	6	54.15	53.80	1	1,216	0.08%
2022/07/22	9	55.97	17	57.69	57.60	-8	1,199	-0.67%
2022/07/21	0	0.00	2	52.35	52.90	-2	1,167	-0.17%
2022/07/20	10	51.92	2	51.30	51.30	8	1,164	0.69%
2022/07/19	1	51.00	0	0.00	51.50	1	1,169	0.09%
2022/07/18	2	52.20	3	52.57	51.90	-1	1,177	-0.08%
2022/07/15	1	51.58	0	0.00	51.40	1	1,197	0.09%
2022/07/14	5.1	51.50	1	50.90	50.90	4.1	1,206	0.34%
2022/07/13	5	50.58	1	51.10	50.20	4	1,211	0.33%
2022/07/12	3	50.30	4	51.43	50.20	-1	1,215	-0.08%
2022/07/11	1	55.11	4	56.23	55.00	-3	1,221	-0.24%
2022/07/08	9	57.41	2	56.35	57.90	7	1,216	0.58%
2022/07/07	1	53.90	11	51.77	54.50	-10	1,201	-0.83%
2022/07/06	4	53.92	3	51.93	49.95	1	1,187	0.09%
2022/07/05	3.1	54.12	8.1	55.81	55.00	-5	1,167	-0.42%
2022/07/04	11	60.06	24	59.99	59.00	-13	1,133	-1.14%
2022/07/01	10.5	70.31	2	70.60	65.50	8.5	1,109	0.77%
2022/06/30	2	70.20	0	0.00	69.50	2	1,082	0.18%
2022/06/29	1.1	70.87	0	0.00	71.70	1.1	1,078	0.10%
2022/06/28	3	71.83	0	0.00	71.30	3	1,076	0.28%
2022/06/27	0	0.00	4	73.13	73.70	-4	1,068	-0.37%
2022/06/24	13	71.63	2	72.00	70.40	11	1,053	1.04%
2022/06/23	2	71.30	4.3	71.03	70.90	-2.3	1,058	-0.22%
2022/06/22	3	73.33	4.1	73.24	72.20	-1.1	1,055	-0.10%
2022/06/21	1	71.20	3	70.63	71.20	-2	1,042	-0.19%
2022/06/20	5	70.98	0	0.00	69.10	5	1,045	0.48%
2022/06/17	3.2	70.17	0	0.00	71.80	3.2	1,027	0.31%
2022/06/16	5.2	72.34	10	73.02	72.00	-4.9	1,010	-0.48%
2022/06/15	4	69.33	12.6	69.68	70.30	-8.6	975	-0.88%
2022/06/14	4	64.58	2	67.20	68.40	2	954	0.21%
2022/06/13	0	0.00	2	65.10	65.80	-2	945	-0.21%
2022/06/10	2	67.15	0	0.00	66.10	2	959	0.21%
2022/06/08	20	69.20	1.1	68.14	67.70	18.9	1,018	1.85%
2022/06/06	1	66.30	5	65.60	66.00	-4	1,041	-0.38%
2022/06/02	3	67.47	0	0.00	66.60	3	1,044	0.29%
2022/06/01	7	68.21	5	67.88	67.30	2	1,049	0.19%
2022/05/31	1.2	66.95	4	66.90	66.80	-2.8	1,049	-0.27%
2022/05/30	3	67.23	3	67.30	67.30	0	1,059	0.00%
2022/05/27	8.5	66.98	3.1	65.98	67.40	5.4	1,080	0.50%
2022/05/26	7.7	67.56	4.5	67.41	66.00	3.2	1,075	0.29%
2022/05/25	8.4	72.58	35	71.62	71.60	-26.6	1,036	-2.57%
2022/05/24	3.1	79.74	21.5	79.27	78.30	-18.4	1,014	-1.82%
2022/05/23	16.3	80.47	1.2	81.77	81.00	15.1	980	1.54%
2022/05/20	1.3	73.88	11	75.25	74.50	-9.7	949	-1.03%
2022/05/19	19	74.58	12.8	75.10	77.70	6.2	921	0.68%
2022/05/18	3	72.60	2	72.60	72.60	1	873	0.11%
2022/05/17	0	0.00	3	64.90	66.00	-3	883	-0.34%
2022/05/13	1	59.70	0	0.00	59.90	1	889	0.11%
2022/05/12	0	60.00	0	61.40	59.50	0	898	0.00%
2022/05/11	2	61.29	0	61.70	60.00	2	899	0.22%
2022/05/10	0.2	61.50	3	59.97	61.50	-2.8	910	-0.30%
2022/05/09	3.4	62.68	6	62.00	61.80	-2.6	931	-0.28%
2022/05/06	1	65.60	2	65.20	65.60	-1	932	-0.11%
2022/05/05	1.1	66.93	0	0.00	67.20	1.1	946	0.11%
2022/05/04	0.4	64.70	6.3	65.13	65.30	-5.9	951	-0.62%
2022/05/03	4	65.15	0	0.00	64.30	4	973	0.41%
2022/04/29	1	66.00	2	66.15	65.60	-1	1,003	-0.10%
2022/04/28	1	65.81	0	65.89	65.60	1	1,039	0.10%
2022/04/27	2	65.60	0	0.00	66.20	2	1,110	0.18%
2022/04/26	2.1	68.23	0	0.00	67.50	2.1	1,154	0.19%
2022/04/25	0	68.00	2.2	69.70	68.50	-2.1	1,172	-0.18%
2022/04/22	1	72.21	3	73.30	72.10	-2	1,194	-0.17%
2022/04/21	7	74.99	10	75.60	76.00	-3	1,236	-0.24%
2022/04/20	3	72.47	1	71.30	74.00	2	1,222	0.16%
2022/04/19	3	67.60	0	0.00	67.30	3	1,222	0.25%
2022/04/18	2.1	65.38	5.6	66.57	65.10	-3.5	1,236	-0.28%
2022/04/15	2.1	69.57	5	69.66	67.60	-2.9	1,245	-0.23%
2022/04/14	0	73.40	0	0.00	73.00	0	1,247	0.00%
2022/04/13	4.1	75.19	1	74.50	74.60	3.1	1,256	0.25%
2022/04/12	7	75.16	1.4	75.61	74.60	5.7	1,271	0.45%
2022/04/11	0.1	78.35	1.6	78.25	77.70	-1.5	1,289	-0.12%
2022/04/08	1	79.51	1	79.00	78.90	0	1,311	0.00%
2022/04/07	0	80.35	0	80.60	78.50	0	1,333	0.00%
2022/04/06	1	80.20	1	80.20	80.10	0	1,407	0.00%
2022/04/01	0.2	79.79	7	79.33	79.50	-6.8	1,508	-0.45%
2022/03/31	1	81.00	9	80.36	80.10	-8	1,587	-0.50%
2022/03/30	3	81.73	0	0.00	81.60	3	1,665	0.18%
2022/03/29	1.4	83.50	0.1	81.70	81.60	1.3	1,707	0.08%
2022/03/28	0.2	82.20	0.3	82.00	81.70	-0.2	1,711	-0.01%
2022/03/25	5	84.64	1.3	84.88	84.40	3.7	1,712	0.22%
2022/03/24	5	88.44	1	87.10	87.10	4	1,716	0.23%
2022/03/23	1	85.80	1	84.90	86.10	0	1,712	0.00%
2022/03/21	0.1	85.50	1	85.60	85.10	-0.9	1,761	-0.05%
2022/03/18	0.6	85.42	0	0.00	85.50	0.6	1,845	0.03%
2022/03/17	3	88.13	3	88.70	88.50	0	1,835	0.00%
2022/03/16	3	85.40	0	0.00	84.20	3	1,867	0.16%
2022/03/15	1.1	86.00	11	83.91	86.00	-10	1,934	-0.51%
2022/03/14	9	87.58	0	0.00	87.10	9	1,965	0.46%
2022/03/11	8.1	88.23	1.3	89.00	89.50	6.8	1,998	0.34%
2022/03/10	1.1	87.72	16	86.63	88.50	-14.9	1,990	-0.75%
2022/03/09	0.1	81.40	1	80.80	80.50	-1	1,995	-0.05%
2022/03/08	0.1	79.34	1	80.40	78.00	-0.9	2,020	-0.04%
2022/03/07	12	80.08	6	80.85	80.00	6	2,053	0.29%
2022/03/04	8	84.15	8	85.61	83.50	0	2,104	0.00%
2022/03/03	13.1	85.30	8	85.18	85.00	5.1	2,186	0.23%
2022/03/02	2.1	86.30	5	84.86	86.80	-2.9	2,236	-0.13%
2022/03/01	9	81.38	3	82.77	85.30	6	2,317	0.26%
2022/02/25	5.3	77.02	1	77.00	77.60	4.3	2,389	0.18%
2022/02/24	5	76.98	10	75.68	75.00	-5	2,423	-0.21%
2022/02/23	1	79.50	0	0.00	80.30	1	2,430	0.04%
2022/02/22	2	79.75	3	80.60	79.50	-1	2,464	-0.04%
2022/02/21	1	82.50	0	0.00	82.20	1	2,473	0.04%
2022/02/18	4	83.85	5	83.74	84.10	-1	2,506	-0.04%
2022/02/17	7	87.80	2	87.15	85.50	5	2,531	0.20%
2022/02/16	2	83.80	1	83.70	83.50	1	2,560	0.04%
2022/02/14	3.1	82.59	0	0.00	81.70	3.1	2,718	0.11%
2022/02/11	2.2	85.71	0	0.00	85.10	2.2	2,858	0.08%
2022/02/10	0	0.00	1	86.90	86.10	-1	3,043	-0.03%
2022/02/09	12.3	87.28	2	84.60	87.70	10.3	3,228	0.32%
2022/02/08	0.1	83.50	0	0.00	82.90	0.1	3,397	0.00%
2022/02/07	3	81.03	0.2	81.00	81.80	2.8	3,434	0.08%
2022/01/26	1	83.90	3.3	84.00	83.50	-2.3	3,518	-0.07%
2022/01/25	1.3	85.10	8.2	85.25	85.00	-6.9	3,528	-0.20%
2022/01/24	5	90.24	6	89.20	89.50	-1	3,551	-0.03%
2022/01/21	2	92.65	2	94.45	92.00	0	3,545	0.00%
2022/01/20	17.3	98.24	3	97.74	96.20	14.3	3,563	0.40%
2022/01/19	0	0.00	10	88.07	93.20	-10	3,557	-0.28%
2022/01/18	7.2	83.80	0.1	81.70	84.80	7.1	3,530	0.20%
2022/01/17	1	77.00	5	78.40	83.00	-4	3,527	-0.11%
2022/01/14	5.5	83.51	2	82.70	83.10	3.5	3,508	0.10%
2022/01/13	1	91.80	0	0.00	91.80	1	3,463	0.03%
2022/01/12	0.1	89.50	1	89.00	89.90	-0.9	3,468	-0.03%
2022/01/11	5	89.02	3.3	87.24	88.00	1.7	3,473	0.05%
2022/01/10	4.7	91.24	4	92.19	90.30	0.7	3,459	0.02%
2022/01/07	2	96.25	9.3	95.34	93.80	-7.3	3,447	-0.21%
2022/01/06	2	98.00	1	96.00	98.00	1	3,454	0.03%
2022/01/05	2.8	98.61	2.5	100.46	98.10	0.3	3,464	0.01%
2022/01/04	3	99.43	0	0.00	99.00	3	3,445	0.09%
2022/01/03	0.4	97.00	2.2	94.05	94.10	-1.8	3,427	-0.05%
2021/12/30	6	97.92	4	96.82	98.00	2	3,412	0.06%
2021/12/29	8.2	96.72	31.8	96.97	96.10	-23.6	3,397	-0.69%
2021/12/28	4.3	96.80	22.7	98.47	100.00	-18.4	3,331	-0.55%
2021/12/27	9.6	89.14	17	86.84	91.30	-7.4	3,242	-0.23%
2021/12/24	18.5	80.94	16.7	81.49	83.00	1.8	3,173	0.06%
2021/12/23	13	73.99	17.2	75.17	77.50	-4.2	3,111	-0.14%
2021/12/22	1	72.00	1	71.70	70.50	0	3,108	0.00%
2021/12/21	6	70.37	2	71.50	71.60	4	3,185	0.13%
2021/12/20	5	69.04	7.7	69.66	70.90	-2.7	3,191	-0.08%
2021/12/17	13	70.88	2.3	70.81	70.10	10.7	3,180	0.34%
2021/12/16	13.7	72.96	11.7	74.25	73.00	2.1	3,173	0.07%
2021/12/15	15	75.81	13.3	75.50	76.00	1.7	3,146	0.06%
2021/12/14	18	78.49	6.3	79.21	80.00	11.7	3,115	0.38%
2021/12/13	1.1	73.40	3	73.40	73.40	-1.9	3,029	-0.06%
2021/12/01	2	40.98	26	43.49	43.50	-24	3,020	-0.79%
2021/11/30	19	42.68	17	43.92	43.05	2	2,974	0.07%
2021/11/29	10	39.47	10.2	39.59	42.05	-0.2	2,922	-0.01%
2021/11/26	30.9	38.23	6.3	38.22	38.25	24.6	2,884	0.85%
2021/11/25	26.1	41.29	4	43.00	41.00	22.1	2,878	0.77%
2021/11/24	4.2	43.73	7	43.89	43.35	-2.8	2,908	-0.10%
2021/11/23	2	45.85	114	45.02	45.10	-112	3,023	-3.70%	大賣/鉅額交易
2021/11/22	3	45.95	17	45.92	45.55	-14	3,110	-0.45%
2021/11/19	10.1	47.06	15	46.82	46.20	-4.9	3,092	-0.16%
2021/11/18	38	49.40	30	49.38	48.50	8	3,059	0.26%
2021/11/17	16	48.79	25	47.33	46.80	-9	2,980	-0.30%
2021/11/16	13	47.72	34	48.19	48.60	-21	2,934	-0.72%
2021/11/15	22	48.42	4.2	50.45	50.60	17.8	2,867	0.62%
2021/11/12	18	45.20	23	43.66	46.00	-5	2,783	-0.18%
2021/11/11	77	43.81	17	43.90	42.80	60	2,756	2.18%
2021/11/10	8	42.31	15	41.90	42.45	-7	2,741	-0.26%
2021/11/09	2	44.03	0	0.00	44.00	2	2,730	0.07%
2021/11/08	3	44.23	1	43.40	43.70	2	2,778	0.07%
2021/11/05	15	45.13	5	45.26	45.00	10	2,744	0.36%
2021/11/04	23	44.07	13.1	45.14	44.50	9.9	2,715	0.36%
2021/11/03	8.1	43.78	21	44.01	45.55	-12.9	2,817	-0.46%
2021/11/02	21	43.63	93.5	44.23	42.85	-72.5	2,884	-2.51%
2021/11/01	58	47.15	33	46.58	47.55	25	2,887	0.87%
2021/10/29	36	43.07	23	44.28	45.95	13	2,821	0.46%
2021/10/28	34	39.69	31.3	40.28	42.75	2.7	2,637	0.10%
2021/10/27	16	38.35	89.2	38.71	38.90	-73.2	2,445	-2.99%
2021/10/26	4	35.40	2	35.40	35.40	2	2,259	0.09%
2021/10/25	12	31.15	21.2	31.87	32.20	-9.2	2,222	-0.41%
2021/10/22	6	29.53	5	29.35	29.30	1	2,143	0.05%
2021/10/21	15	29.99	15	29.93	29.75	0	2,142	0.00%
2021/10/20	17	28.85	3	29.23	28.60	14	2,136	0.66%
2021/10/19	18	28.35	5	28.76	29.40	13	2,137	0.61%
2021/10/18	6	27.99	5	29.04	29.05	1	2,120	0.05%
2021/10/15	2	24.75	6.4	25.81	26.45	-4.4	2,104	-0.21%
2021/10/14	22	24.95	17	24.70	24.05	5	2,106	0.24%
2021/10/13	2	26.05	0	0.00	25.25	2	2,119	0.09%
2021/10/12	2	26.73	2	26.30	26.50	0	2,118	0.00%
2021/10/08	7	27.42	1	27.10	27.20	6	2,124	0.28%
2021/10/07	1	26.00	1	27.30	27.75	0	2,132	0.00%
2021/10/06	1.1	26.55	1	25.45	25.25	0.1	2,151	0.00%
2021/10/05	2	26.15	4	25.68	26.50	-2	2,183	-0.09%
2021/10/04	9	27.69	2	27.65	26.50	7	2,210	0.32%
2021/10/01	5	29.20	1	29.15	28.60	4	2,256	0.18%
2021/09/30	3.1	27.60	6	27.54	27.70	-2.9	2,329	-0.12%
2021/09/29	1.1	27.90	2	27.35	27.35	-0.9	2,380	-0.04%
2021/09/28	6	27.95	0	0.00	28.40	6	2,395	0.25%
2021/09/27	3	28.60	4	28.55	28.00	-1	2,393	-0.04%
2021/09/24	24.1	28.90	0	0.00	28.60	24.1	2,402	1.00%
2021/09/23	0	0.00	48	28.72	28.65	-48	2,401	-2.00%
2021/09/22	6	29.75	7	28.35	29.00	-1	2,401	-0.04%
2021/09/17	6	30.28	1	31.30	30.15	5	2,414	0.21%
2021/09/16	10.1	30.56	16	30.64	29.90	-6	2,414	-0.25%
2021/09/15	15	34.86	4	35.59	33.00	11	2,390	0.46%
2021/09/14	2	33.70	16	32.61	34.45	-14	2,322	-0.60%
2021/09/13	0	0.00	26.1	31.47	31.50	-26.1	2,352	-1.11%
2021/09/10	9.1	30.55	3	30.95	31.40	6.1	2,364	0.26%
2021/09/09	2	29.30	6	29.25	29.25	-4	2,352	-0.17%
2021/09/07	8	28.50	0	0.00	28.50	8	2,362	0.34%
2021/09/06	5	29.00	2	28.00	28.20	3	2,405	0.12%
2021/09/03	15	28.17	3	28.50	28.30	12	2,429	0.49%
2021/09/02	3	27.03	3	28.05	27.00	0	2,422	0.00%
2021/09/01	5	29.18	4	30.44	29.00	1	2,402	0.04%
2021/08/31	8	31.95	6	32.34	32.20	2	2,391	0.08%
2021/08/30	4	32.33	1	32.80	32.20	3	2,343	0.13%
2021/08/27	16	34.13	37.3	33.26	33.80	-21.3	2,273	-0.94%
2021/08/26	66.5	29.62	100	30.02	31.55	-33.5	2,125	-1.58%
2021/08/25	10	28.43	4	28.70	28.70	6	2,011	0.30%
2021/08/24	20	25.17	2	24.20	26.10	18	1,994	0.90%
2021/08/23	4	23.56	9	23.22	23.75	-5	1,968	-0.25%
2021/08/20	16	22.71	8	23.46	23.65	8	1,958	0.41%
2021/08/19	32	23.08	2	23.43	22.80	30	1,949	1.54%
2021/08/18	5	25.30	13	25.30	25.30	-8	1,923	-0.42%
2021/08/17	16	28.81	15.1	28.80	28.10	0.9	1,929	0.05%
2021/08/16	14	28.60	10	28.50	28.60	4	1,931	0.21%
2021/08/13	15	28.57	26	29.14	28.70	-11	1,948	-0.56%
2021/08/12	43	29.33	9.1	28.86	30.50	33.9	1,940	1.75%
2021/08/11	0	0.00	4.1	31.10	31.10	-4.1	1,880	-0.22%
2021/08/10	9	34.55	0	0.00	34.55	9	1,892	0.48%
2021/08/09	42.1	38.50	66.7	38.68	38.35	-24.6	1,894	-1.30%
2021/08/06	25.2	34.47	34.2	31.67	35.20	-9	1,755	-0.51%
2021/08/05	38.1	30.51	14.8	30.87	32.00	23.3	1,647	1.42%
2021/08/04	21.4	29.09	9	28.96	29.15	12.4	1,575	0.79%
2021/08/03	5	26.50	0.9	26.50	26.50	4.1	1,508	0.27%
2021/08/02	6	24.18	1	24.35	24.10	5	1,512	0.33%
2021/07/30	2	24.48	12	24.72	24.50	-10	1,517	-0.66%
2021/07/29	7	24.62	32	24.84	25.10	-25	1,523	-1.64%
2021/07/28	25	24.24	24.1	24.18	23.85	0.9	1,531	0.06%
2021/07/27	46	25.44	29	25.47	25.60	17	1,536	1.11%
2021/07/26	20.5	26.13	30	26.06	25.50	-9.5	1,529	-0.62%
2021/07/23	8	27.20	11	27.66	27.75	-3	1,503	-0.20%
2021/07/22	15	29.63	2	28.80	28.50	13	1,506	0.86%
2021/07/21	15	28.20	12.3	28.70	29.50	2.7	1,490	0.18%
2021/07/20	8	26.58	83.2	26.79	26.85	-75.2	1,455	-5.16%
2021/07/19	78	26.28	13.3	26.21	27.20	64.7	1,468	4.41%
2021/07/16	0.2	24.75	6.6	25.30	24.75	-6.4	1,508	-0.43%
2021/07/15	15	24.94	7	25.54	25.50	8	1,554	0.51%
2021/07/14	12.2	24.08	38	23.40	24.20	-25.9	1,567	-1.65%
2021/07/13	25.3	26.41	11	26.53	25.45	14.3	1,631	0.88%
2021/07/12	169.2	25.91	10	25.79	27.00	159.2	1,617	9.84%	大買/鉅額交易
2021/07/09	40.1	25.05	30	24.80	24.55	10.1	1,589	0.63%
2021/07/08	28	24.41	14	24.51	24.65	14	1,563	0.90%
2021/07/07	62	23.98	39.4	24.03	24.40	22.6	1,497	1.51%
2021/07/06	21.2	22.20	6.3	22.17	22.20	15	1,407	1.06%
2021/07/05	21	20.20	16.1	20.20	20.20	4.9	1,358	0.36%
2021/07/02	0	0.00	4.5	18.37	18.40	-4.5	1,341	-0.33%
2021/07/01	0.3	17.04	10	17.30	16.75	-9.7	1,339	-0.73%
2021/06/30	0	0.00	7.9	18.04	17.85	-7.9	1,330	-0.59%
2021/06/29	5	18.80	15.3	18.36	18.20	-10.3	1,338	-0.77%
2021/06/28	23.9	19.35	43.4	19.20	19.00	-19.4	1,348	-1.44%
2021/06/16	3	10.85	21	10.75	10.70	-18	1,332	-1.35%
2021/06/15	2	11.10	0	0.00	10.85	2	1,347	0.15%
2021/06/11	14.2	10.84	2	10.73	10.90	12.2	1,393	0.87%
2021/06/10	28.2	11.10	3.3	10.94	10.80	24.9	1,410	1.77%
2021/06/09	3	11.00	15	11.00	11.00	-12	1,377	-0.87%
2021/06/07	13	10.09	16	10.08	10.05	-3	1,410	-0.21%
2021/06/04	23.1	10.35	0	0.00	10.25	23.1	1,487	1.55%
2021/06/03	6.2	11.09	6	10.73	10.60	0.2	1,506	0.01%
2021/06/02	4	11.05	5	11.05	11.05	-1	1,460	-0.07%
2021/06/01	2	10.15	0	0.00	10.05	2	1,451	0.14%
2021/05/28	0	0.00	3	9.81	9.95	-3	1,445	-0.21%
2021/05/27	1	9.62	0	0.00	9.70	1	1,445	0.07%
2021/05/21	0	9.50	2	9.29	9.39	-2	1,457	-0.13%
2021/05/19	0	0.00	2	9.60	9.48	-2	1,460	-0.14%
2021/05/18	1	9.31	0.3	8.97	9.57	0.7	1,462	0.05%
2021/05/17	15.1	8.95	15	8.90	8.86	0.1	1,458	0.01%
2021/05/14	7	9.81	6	9.97	9.80	1	1,440	0.07%
2021/05/13	27	9.57	32.2	9.84	10.15	-5.2	1,423	-0.36%
2021/05/12	33	9.99	15	9.91	9.91	18	1,409	1.28%
2021/05/11	5	10.33	2	10.40	10.40	3	1,382	0.22%
2021/05/10	0.2	10.90	0	0.00	10.90	0.2	1,362	0.01%
2021/05/07	0	0.00	9	10.64	10.65	-9	1,357	-0.66%
2021/05/06	0	0.00	2	10.45	10.35	-2	1,344	-0.15%
2021/05/05	2	10.45	3	10.40	10.40	-1	1,339	-0.07%
2021/05/04	20	10.60	23	10.46	10.45	-3	1,337	-0.22%
2021/05/03	6	11.13	28	11.18	11.05	-22	1,322	-1.66%
2021/04/29	6	10.80	0.5	10.90	10.80	5.5	1,295	0.42%
2021/04/28	8	11.01	6	11.00	11.00	2	1,294	0.15%
2021/04/27	0	0.00	20	11.19	11.15	-20	1,302	-1.54%
2021/04/26	1	11.00	10	11.08	11.15	-9	1,298	-0.69%
2021/04/23	5.2	10.76	5	10.90	10.90	0.2	1,294	0.02%
2021/04/22	28	11.08	5	11.35	11.00	23	1,301	1.77%
2021/04/21	5	11.20	23	11.31	11.30	-18	1,304	-1.38%
2021/04/20	36.1	11.60	10	11.55	11.40	26.1	1,293	2.02%
2021/04/19	25	11.21	12	11.30	11.20	13	1,289	1.01%
2021/04/16	20	11.74	10	11.65	11.70	10	1,271	0.79%
2021/04/15	15.5	11.82	22.2	12.04	12.15	-6.7	1,265	-0.53%
2021/04/14	31.1	11.75	26	12.08	12.25	5.1	1,259	0.40%
2021/04/13	14	13.04	10	13.12	12.75	4	1,258	0.32%
2021/04/12	1	12.05	32	12.75	12.75	-31	1,215	-2.55%
2021/04/09	2	11.75	0	0.00	11.60	2	1,175	0.17%
2021/04/08	41.3	12.18	57.9	12.25	12.15	-16.6	1,175	-1.41%
2021/04/07	11	11.08	70.5	11.33	11.40	-59.5	1,149	-5.18%
2021/04/06	10.2	10.45	5	10.40	10.40	5.2	1,260	0.41%
2021/04/01	6	10.15	2	10.30	10.30	4	1,315	0.30%
2021/03/31	0	0.00	2.4	10.32	10.30	-2.4	1,321	-0.18%
2021/03/30	6.1	10.41	5	10.65	10.40	1.1	1,336	0.08%
2021/03/29	3	10.55	0	0.00	10.45	3	1,333	0.23%
2021/03/26	3	10.42	0	0.00	10.50	3	1,332	0.23%
2021/03/25	7	10.41	3	10.42	10.40	4	1,335	0.30%
2021/03/24	14	10.76	5	10.90	10.65	9	1,330	0.68%
2021/03/23	24	10.54	0	0.00	10.45	24	1,327	1.81%
2021/03/22	21	10.98	62	11.03	10.95	-41	1,312	-3.12%
2021/03/19	28	11.61	1	11.75	11.50	27	1,296	2.08%
2021/03/18	65.2	11.71	12	11.58	11.50	53.2	1,285	4.14%
2021/03/17	49.3	11.78	17	11.95	12.10	32.3	1,256	2.57%
2021/03/16	16.1	10.80	29	11.18	11.35	-12.9	1,205	-1.07%
2021/03/15	19.5	10.34	1	10.35	10.35	18.5	1,191	1.55%
2021/03/12	1	10.15	1	10.10	10.15	0	1,207	0.00%
2021/03/11	10	10.17	24	10.11	10.10	-14	1,214	-1.15%
2021/03/10	22.1	10.53	7.5	10.22	10.55	14.6	1,184	1.23%
2021/03/09	6.1	10.40	0	0.00	10.40	6.1	1,114	0.55%
2021/03/08	5	11.55	0	0.00	11.55	5	1,105	0.46%
2021/03/05	26	12.80	2	12.80	12.80	24	1,114	2.15%
2021/03/04	0	0.00	20	14.16	14.20	-20	1,126	-1.78%
2021/03/03	9	14.09	14	14.23	14.20	-5	1,159	-0.43%
2021/03/02	0	14.68	1	14.70	14.40	-1	1,213	-0.08%
2021/02/26	2	14.60	2	14.33	14.50	0	1,334	0.00%
2021/02/25	2	14.58	25	14.47	14.40	-23	1,377	-1.67%
2021/02/23	0	0.00	4	14.75	14.70	-4	1,388	-0.29%
2021/02/22	0	14.62	0	0.00	14.50	0	1,402	0.00%
2021/02/19	0	14.48	0	0.00	14.55	0	1,410	0.00%
2021/02/18	4	14.30	2	14.60	14.40	2	1,431	0.14%
2021/02/17	0	0.00	2	13.98	14.00	-2	1,438	-0.14%
2021/02/04	0	14.10	0	0.00	13.85	0	1,491	0.00%
2021/02/03	0	14.16	47	13.93	13.80	-47	1,531	-3.07%
2021/02/02	5	13.99	0	0.00	13.95	5	1,572	0.32%
2021/02/01	3	13.40	5	13.53	13.60	-2	1,666	-0.12%
2021/01/29	8	13.93	12	14.13	13.75	-4	1,742	-0.23%
2021/01/28	4	14.00	0	0.00	13.90	4	1,773	0.23%
2021/01/27	4	14.00	4	14.15	14.25	0	1,813	0.00%
2021/01/26	9	14.19	8	14.23	14.15	1	1,835	0.05%
2021/01/25	6	13.48	8	13.73	13.90	-2	1,879	-0.11%
2021/01/22	4	13.70	5	13.81	13.95	-1	1,902	-0.05%
2021/01/21	12	13.95	4	13.85	13.85	8	1,899	0.42%
2021/01/20	16	14.66	4	14.85	14.30	12	1,887	0.64%
2021/01/19	8	15.10	5	15.36	15.15	3	1,875	0.16%
2021/01/18	14	15.30	10	15.30	15.30	4	1,877	0.21%
2021/01/15	14	15.95	5	15.85	15.75	9	1,872	0.48%
2021/01/14	0	0.00	13	16.39	16.65	-13	1,854	-0.70%
2021/01/13	1	15.95	1	15.60	15.60	0	1,832	0.00%
2021/01/12	0.1	15.55	0	0.00	15.35	0.1	1,834	0.00%
2021/01/11	5	15.68	1	15.75	15.70	4	1,828	0.22%
2021/01/08	4	16.00	7	16.21	16.00	-3	1,828	-0.16%
2021/01/07	0	0.00	5	15.96	15.80	-5	1,819	-0.27%
2021/01/06	16	16.01	7	16.03	15.85	9	1,825	0.49%
2021/01/05	4	16.00	11	16.45	16.55	-7	1,799	-0.39%
2021/01/04	7	16.06	61	16.06	16.10	-54	1,785	-3.03%
2020/12/31	13	16.27	130	16.22	16.10	-117	1,780	-6.57%	大賣/鉅額交易
2020/12/30	34	16.84	15.5	17.00	16.65	18.5	1,757	1.05%
2020/12/29	25	17.59	45	17.48	17.90	-20	1,702	-1.17%
2020/12/28	8	16.24	16	16.55	17.10	-8	1,571	-0.51%
2020/12/25	34	15.79	2	15.50	15.55	32	1,514	2.11%
2020/12/24	19	15.48	12	15.60	15.60	7	1,502	0.47%
2020/12/23	6	15.04	0	0.00	14.95	6	1,484	0.40%
2020/12/22	4	15.00	1	15.05	15.05	3	1,508	0.20%
2020/12/21	14	15.46	5	15.21	15.20	9	1,528	0.59%
2020/12/18	1	15.30	4	15.30	15.20	-3	1,545	-0.19%
2020/12/17	4	15.00	0	0.00	15.00	4	1,602	0.25%
2020/12/15	4	15.25	0	0.00	15.10	4	1,638	0.24%
2020/12/14	0	0.00	4	15.45	15.50	-4	1,656	-0.24%
2020/12/11	3	15.20	0	0.00	15.40	3	1,697	0.18%
2020/12/10	15	15.46	0	0.00	15.20	15	1,774	0.85%
2020/12/09	4	15.95	15	16.18	15.65	-11	1,837	-0.60%
2020/12/08	11	15.95	8	15.90	15.90	3	1,863	0.16%
2020/12/07	17	15.34	0	0.00	15.20	17	1,921	0.88%
2020/12/04	12	15.70	9	15.83	15.70	3	1,953	0.15%
2020/12/03	22	15.83	1.3	15.89	15.60	20.7	2,009	1.03%
2020/12/02	9	15.94	7	16.26	15.85	2	2,082	0.10%
2020/12/01	6	16.07	0	0.00	16.20	6	2,238	0.27%
2020/11/30	7	16.41	5	16.35	16.10	2	2,320	0.09%
2020/11/27	9	16.84	4	17.04	16.70	5	2,393	0.21%
2020/11/26	24	16.80	22	16.68	16.65	2	2,397	0.08%
2020/11/25	34	16.80	34	16.90	17.20	0	2,353	0.00%
2020/11/24	0	0.00	9	15.62	16.00	-9	2,235	-0.40%
2020/11/23	4	15.00	0	0.00	15.10	4	2,193	0.18%
2020/11/20	0	0.00	1	15.20	15.20	-1	2,191	-0.05%
2020/11/19	4	15.40	6	15.67	15.35	-2	2,190	-0.09%
2020/11/18	4	15.25	1	15.40	15.25	3	2,174	0.14%
2020/11/17	7	15.17	8	15.35	15.40	-1	2,171	-0.05%
2020/11/16	6	15.13	0	0.00	14.85	6	2,165	0.28%
2020/11/13	5	15.05	1	15.05	15.00	4	2,168	0.18%
2020/11/12	8	15.45	10	15.52	15.30	-2	2,148	-0.09%
2020/11/11	8	16.14	27.8	16.01	15.85	-19.8	2,126	-0.93%
2020/11/10	6	15.88	9	15.99	15.65	-3	2,116	-0.14%
2020/11/09	7	16.62	29	16.60	16.45	-22	2,082	-1.06%
2020/11/06	13	15.58	23	15.47	16.00	-10	2,006	-0.50%
2020/11/05	19	14.37	16	14.70	15.00	3	1,956	0.15%
2020/11/04	18	15.06	5	15.46	15.00	13	1,945	0.67%
2020/11/03	1	14.20	0	0.00	14.10	1	2,000	0.05%
2020/11/02	7	14.70	3	14.85	14.70	4	1,979	0.20%
2020/10/30	0	0.00	10	13.96	14.20	-10	1,936	-0.52%
2020/10/29	0	0.00	2	13.10	13.05	-2	1,905	-0.10%
2020/10/28	5	13.53	0	0.00	13.40	5	1,902	0.26%
2020/10/27	4	13.40	4	13.55	13.40	0	1,903	0.00%
2020/10/26	4	13.70	5	13.82	13.65	-1	1,908	-0.05%
2020/10/22	1	14.05	0	0.00	13.95	1	1,915	0.05%
2020/10/20	0	0.00	0.1	14.35	14.30	-0.1	1,939	0.00%
2020/10/16	0	0.00	1	14.40	14.25	-1	1,951	-0.05%
2020/10/15	5	14.10	0	0.00	14.10	5	1,941	0.26%
2020/10/14	0	0.00	7	14.32	14.30	-7	1,934	-0.36%
2020/10/12	11	13.78	1	13.70	13.60	10	1,917	0.52%
2020/10/08	2	14.10	0	0.00	14.05	2	1,904	0.11%
2020/10/07	0	0.00	1	14.10	14.10	-1	1,901	-0.05%
2020/10/06	0	0.00	1	14.20	14.15	-1	1,911	-0.05%
2020/10/05	0	0.00	5.4	14.07	14.05	-5.4	1,917	-0.28%
2020/09/29	0	0.00	2	14.25	14.15	-2	1,939	-0.10%
2020/09/25	1	14.50	67	13.95	14.10	-66	1,946	-3.39%
2020/09/24	6	13.80	13	13.91	13.85	-7	1,925	-0.36%
2020/09/23	60	14.35	9	14.33	14.35	51	1,911	2.67%
2020/09/22	35	14.83	16	14.88	14.80	19	1,893	1.00%
2020/09/21	20	16.41	11	16.25	15.85	9	1,842	0.49%
2020/09/18	45	16.57	10	16.45	16.45	35	1,818	1.92%
2020/09/17	60	16.58	9	16.72	16.55	51	1,802	2.83%
2020/09/16	9	16.83	27	16.91	16.70	-18	1,791	-1.00%
2020/09/15	13	17.09	7	17.27	17.20	6	1,759	0.34%
2020/09/14	6	16.36	18	16.60	16.80	-12	1,698	-0.71%
2020/09/11	21	15.53	5	15.35	15.30	16	1,654	0.97%
2020/09/10	23	16.45	3	17.35	16.05	20	1,638	1.22%
2020/09/09	12	15.10	18	16.08	16.80	-6	1,558	-0.38%
2020/09/08	31	15.70	19	15.58	16.00	12	1,521	0.79%
2020/09/07	5	16.79	79	16.80	16.50	-74	1,493	-4.96%
2020/09/04	113	16.13	46	16.55	17.05	67	1,428	4.69%	大買/
2020/09/03	4	15.33	12	15.08	15.50	-8	1,267	-0.63%
2020/09/02	1	14.05	15.2	13.81	14.10	-14.2	1,228	-1.16%
2020/09/01	3	12.90	0	0.00	12.85	3	1,140	0.26%
2020/08/31	0	0.00	1	12.10	12.10	-1	1,124	-0.09%
2020/08/24	0	0.00	3	11.55	11.80	-3	1,109	-0.27%
2020/08/21	1	11.60	0	0.00	11.70	1	1,109	0.09%
2020/08/20	5	11.60	9	11.63	11.40	-4	1,101	-0.36%
2020/08/19	0	0.00	12	12.31	12.40	-12	1,085	-1.11%
2020/08/18	4	12.25	0	0.00	12.25	4	1,079	0.37%
2020/08/17	6	12.55	0	0.00	12.40	6	1,078	0.56%
2020/08/14	2	12.75	12	12.61	12.75	-10	1,073	-0.93%
2020/08/13	0	0.00	1	12.15	12.10	-1	1,073	-0.09%
2020/08/11	10	12.13	7	12.19	12.05	3	1,053	0.28%
2020/08/10	6	12.52	5	12.70	12.60	1	1,034	0.10%
2020/08/07	23	13.03	13	13.00	12.80	10	1,017	0.98%
2020/08/06	0	0.00	26	14.20	14.10	-26	934	-2.78%
2020/08/05	2	14.10	0	0.00	14.20	2	971	0.21%
2020/07/31	3	14.30	0	0.00	14.20	3	996	0.30%
2020/07/30	0	0.00	5	14.11	14.30	-5	997	-0.50%
2020/07/29	26	13.45	0	0.00	13.50	26	988	2.63%
2020/07/28	8	13.85	8	14.23	13.50	0	979	0.00%
2020/07/27	22	14.88	0	0.00	14.15	22	979	2.24%
2020/07/24	9	16.09	0	0.00	15.65	9	966	0.93%
2020/07/23	0	0.00	8.1	17.00	16.85	-8.1	958	-0.85%
2020/07/22	1	16.20	7	16.11	16.20	-6	942	-0.64%
2020/07/21	4	16.00	4	16.35	15.95	0	945	0.00%
2020/07/20	8	16.03	4	15.95	16.00	4	950	0.42%
2020/07/17	4	16.70	6	16.83	16.45	-2	968	-0.21%
2020/07/16	0	0.00	0.5	16.55	16.50	-0.5	977	-0.06%
2020/07/14	6.1	16.53	33	16.50	16.55	-27	989	-2.72%
2020/07/13	17	17.34	12.1	17.44	17.45	4.9	986	0.50%
2020/07/10	8	16.15	8.1	16.50	16.45	-0.1	979	-0.01%
2020/07/09	6	16.27	1	16.50	16.15	5	975	0.51%
2020/07/08	15	16.96	4.1	16.95	16.90	10.9	965	1.13%
2020/07/07	5	17.80	9	18.04	18.05	-4	946	-0.42%
2020/07/06	6	16.50	0	0.00	16.45	6	948	0.63%
2020/07/02	1	17.05	4	16.80	16.80	-3	969	-0.31%
2020/07/01	4	16.30	2	16.40	16.15	2	968	0.21%
2020/06/30	2	16.53	0	0.00	16.65	2	969	0.21%
2020/06/29	4.1	16.80	3.2	17.15	16.95	0.8	988	0.08%
2020/06/24	0	0.00	10	17.10	17.40	-10	998	-1.00%
2020/06/22	3.3	18.02	0	0.00	17.90	3.3	1,014	0.32%
2020/06/10	16	10.02	2	10.08	10.00	14	1,015	1.38%
2020/06/09	10	10.68	21	10.72	10.30	-11	1,027	-1.07%
2020/06/08	10	10.63	32	10.50	10.30	-22	1,029	-2.14%
2020/06/05	27	11.03	0	0.00	10.85	27	1,021	2.64%
2020/06/04	6	10.97	0	0.00	10.85	6	1,048	0.57%
2020/06/03	20	11.28	13	11.32	11.25	7	1,078	0.65%
2020/06/02	7	10.00	32	10.55	11.15	-25	1,064	-2.35%
2020/06/01	9	10.21	22	10.17	10.15	-13	1,059	-1.23%
2020/05/29	13	10.59	25	10.52	10.40	-12	1,094	-1.10%
2020/05/28	2	10.90	5	10.90	10.90	-3	1,123	-0.27%
2020/05/27	0	0.00	18	9.71	9.93	-18	1,123	-1.60%
2020/05/25	6	9.00	0	0.00	9.01	6	1,310	0.46%
2020/05/22	10	9.09	10	9.17	9.21	0	1,405	0.00%
2020/05/20	9	9.01	0	0.00	9.02	9	1,505	0.60%
2020/05/19	4.1	9.19	0	0.00	9.15	4.1	1,600	0.26%
2020/05/18	3	9.12	6	9.06	9.13	-3	1,679	-0.18%
2020/05/15	10	9.11	6	9.15	9.13	4	1,679	0.24%
2020/05/14	1	9.40	15	9.34	9.23	-14	1,679	-0.83%
2020/05/13	12	9.28	10	9.34	9.50	2	1,670	0.12%
2020/05/12	8	9.24	6	9.20	9.26	2	1,667	0.12%
2020/05/11	30	8.99	6	9.01	9.20	24	1,663	1.44%
2020/05/08	16	9.63	6	9.87	9.65	10	1,641	0.61%
2020/05/07	0	0.00	1	9.62	9.66	-1	1,641	-0.06%
2020/05/06	4	9.49	2	9.70	9.56	2	1,640	0.12%
2020/05/04	26	9.19	39	9.19	9.18	-13	1,634	-0.80%
2020/04/30	54	10.01	7	9.83	9.75	47	1,625	2.89%
2020/04/29	11	9.49	28	8.91	9.50	-17	1,592	-1.07%
2020/04/28	16	8.63	6	8.63	8.64	10	1,571	0.64%
2020/04/24	7	8.29	7	8.46	8.30	0	1,587	0.00%
2020/04/22	7	7.80	7	7.88	8.10	0	1,580	0.00%
2020/04/21	14	8.32	2	8.29	8.20	12	1,581	0.76%
2020/04/20	0	0.00	10	8.75	8.81	-10	1,580	-0.63%
2020/04/17	6	9.00	0	0.00	8.64	6	1,583	0.38%
2020/04/14	1	8.76	0	0.00	8.70	1	1,577	0.06%
2020/04/13	17	8.96	1	9.10	8.80	16	1,598	1.00%
2020/04/10	2	9.46	16	9.40	9.53	-14	1,585	-0.88%
2020/04/09	0	0.00	1	8.68	8.67	-1	1,582	-0.06%
2020/04/08	2	8.73	1	8.79	8.94	1	1,594	0.06%
2020/04/01	0	0.00	17	8.34	8.42	-17	1,594	-1.07%
2020/03/31	16	7.87	4	7.88	7.80	12	1,584	0.76%
2020/03/30	8	7.64	7	7.71	7.79	1	1,580	0.06%
2020/03/27	7	8.74	7	8.95	8.22	0	1,574	0.00%
2020/03/26	1	8.52	7	8.48	8.55	-6	1,557	-0.39%
2020/03/25	11	7.67	7	7.71	7.78	4	1,542	0.26%
2020/03/24	7	7.34	7	7.49	7.36	0	1,535	0.00%
2020/03/23	9	6.31	9	6.38	7.12	0	1,530	0.00%
2020/03/19	7	7.34	2	7.34	7.34	5	1,489	0.34%
2020/03/18	20	8.31	8	9.05	8.15	12	1,477	0.81%
2020/03/16	6	9.75	11	9.74	9.60	-5	1,444	-0.35%
2020/03/13	13	9.54	13	9.64	9.80	0	1,434	0.00%
2020/03/12	21	10.89	15	10.75	10.60	6	1,415	0.42%
2020/03/11	1	12.25	0	0.00	11.75	1	1,377	0.07%
2020/03/10	10	11.27	10	11.50	11.85	0	1,356	0.00%
2020/03/09	20	12.64	32	12.50	12.15	-12	1,319	-0.91%
2020/03/06	8	13.48	4	13.45	13.40	4	1,275	0.31%
2020/03/05	1	13.85	17	13.85	13.90	-16	1,255	-1.27%
2020/03/04	13	13.60	23	13.74	13.95	-10	1,234	-0.81%
2020/03/03	27	14.78	12	14.85	14.20	15	1,187	1.26%
2020/03/02	9	14.60	0	0.00	14.60	9	1,105	0.81%
2020/02/27	14	16.29	2	16.38	16.20	12	1,090	1.10%
2020/02/26	40	18.39	2	18.25	17.95	38	1,004	3.78%
2020/02/25	2	16.00	18	17.65	17.65	-16	873	-1.83%
2020/02/24	3	16.35	0	0.00	16.05	3	772	0.39%
2020/02/21	4	16.88	10	16.95	16.80	-6	734	-0.82%
2020/02/20	4	16.79	0.9	17.05	17.05	3.1	670	0.46%
2020/02/19	6	16.06	4	16.25	16.25	2	569	0.35%
2020/02/17	0.4	14.60	1	14.80	14.60	-0.6	502	-0.11%
2020/02/13	0	0.00	3	14.50	14.50	-3	510	-0.59%
2020/02/07	4	14.50	4	14.65	14.65	0	548	0.00%
2020/02/03	6	13.97	4	14.15	14.10	2	584	0.34%
2020/01/31	0	0.00	1	14.75	14.70	-1	588	-0.17%
2020/01/30	5	14.56	9	14.72	14.60	-4	628	-0.64%
2020/01/20	0	0.00	13	15.90	15.85	-13	722	-1.80%
2020/01/13	0	0.00	8	15.60	15.60	-8	768	-1.04%
2020/01/08	0	0.00	2	15.55	15.55	-2	772	-0.26%
2020/01/07	5	15.82	8	16.03	15.80	-3	780	-0.38%
2020/01/03	3	15.40	0	0.00	15.50	3	763	0.39%
2020/01/02	0	0.00	4	15.80	15.85	-4	777	-0.51%
2019/12/31	0	0.00	4	15.30	15.45	-4	767	-0.52%
2019/12/23	0	0.00	15	14.70	14.75	-15	807	-1.86%
2019/12/09	1	14.55	12	14.89	14.90	-11	884	-1.24%
2019/12/06	1	14.40	0	0.00	14.40	1	911	0.11%
2019/12/04	4	14.40	4	14.70	14.40	0	947	0.00%
2019/12/03	8	14.20	9	14.63	14.50	-1	965	-0.10%
2019/12/02	8	14.45	4	14.85	14.35	4	1,019	0.39%
2019/11/29	4	14.55	0	0.00	14.60	4	1,062	0.38%
2019/11/28	7	14.76	0	0.00	14.60	7	1,087	0.64%
2019/11/27	4	14.75	0.3	15.05	14.80	3.7	1,099	0.34%
2019/11/26	8	14.87	0	0.00	14.85	8	1,129	0.71%
2019/11/22	0	0.00	4	15.05	14.90	-4	1,142	-0.35%
2019/11/21	1	14.90	0	0.00	14.85	1	1,161	0.09%
2019/11/20	3	14.75	0	0.00	14.75	3	1,175	0.26%
2019/11/18	0	0.00	1	15.10	15.10	-1	1,245	-0.08%
2019/11/15	0	0.00	4	15.05	15.15	-4	1,428	-0.28%
2019/11/14	4	14.75	0.9	14.80	14.75	3.1	1,420	0.22%
2019/11/13	5	14.92	0	0.00	14.90	5	1,414	0.35%
2019/11/12	1	14.80	4	15.05	15.00	-3	1,409	-0.21%
2019/11/11	14	15.12	0	0.00	14.85	14	1,409	0.99%
2019/11/08	0	0.00	16	15.97	16.20	-16	1,391	-1.15%
2019/11/06	4	15.30	4	15.50	15.50	0	1,406	0.00%
2019/11/05	14	15.48	9	15.63	15.45	5	1,437	0.35%
2019/11/01	10	16.15	1	16.10	16.10	9	1,425	0.63%
2019/10/31	0	0.00	4	16.11	16.05	-4	1,422	-0.28%
2019/10/30	0	0.00	2	16.00	15.95	-2	1,407	-0.14%
2019/10/29	10	16.04	23	16.11	15.95	-13	1,391	-0.93%
2019/10/28	29.5	16.89	37	16.79	16.80	-7.5	1,343	-0.56%
2019/10/25	15	15.62	7	15.46	16.00	8	1,231	0.65%
2019/10/18	1	14.50	0	0.00	14.55	1	1,183	0.08%
2019/10/17	4	14.30	4	14.45	14.40	0	1,181	0.00%
2019/10/15	4	14.45	0	0.00	14.50	4	1,169	0.34%
2019/10/14	11	14.70	0	0.00	14.70	11	1,154	0.95%
2019/10/08	2	15.15	0	0.00	15.05	2	1,144	0.17%
2019/10/01	0	0.00	2	14.90	15.05	-2	1,117	-0.18%
2019/09/27	0	0.00	1	14.70	14.70	-1	1,120	-0.09%
2019/09/25	4	14.90	0	0.00	14.80	4	1,107	0.36%
2019/09/24	7	14.92	0	0.00	15.15	7	1,096	0.64%
2019/09/16	3	14.75	0	0.00	14.50	3	1,042	0.29%
2019/09/12	0.1	15.05	1	15.15	14.80	-0.9	1,029	-0.09%
2019/09/10	4	15.25	7	15.57	15.40	-3	1,002	-0.30%
2019/09/05	0	0.00	13	14.67	14.65	-13	916	-1.42%
2019/09/04	24	14.87	1	14.75	14.70	23	896	2.57%
2019/09/03	7	14.34	10	14.28	14.85	-3	843	-0.36%
2019/09/02	7	13.76	8	13.75	14.15	-1	800	-0.12%
2019/08/30	2	13.68	2	13.70	13.65	0	778	0.00%
2019/08/29	2	13.40	17	13.57	13.70	-15	764	-1.96%
2019/08/28	0	0.00	2	13.10	13.30	-2	731	-0.27%
2019/08/26	8	13.03	19	13.08	13.15	-11	714	-1.54%
2019/08/22	12	13.35	27	13.67	13.55	-15	677	-2.21%
2019/08/21	1.1	13.33	14	13.38	13.30	-12.9	639	-2.01%
2019/08/20	73	13.40	517.2	13.30	13.45	-444.2	599	-74.04%	大賣/鉅額交易
2019/08/19	10	14.80	0	0.00	14.70	10	414	2.41%
2019/08/14	4	14.50	0	0.00	14.40	4	415	0.96%
2019/08/13	4	14.50	6	14.65	14.80	-2	414	-0.48%
2019/08/12	5	14.94	23	15.12	15.05	-18	410	-4.38%
2019/08/08	21	15.40	9	15.58	15.45	12	405	2.96%
2019/08/07	1	15.40	4	15.40	15.40	-3	379	-0.79%
2019/08/06	4	13.70	6	13.93	14.00	-2	345	-0.58%
2019/08/05	10	14.99	46	14.85	14.60	-36	340	-10.56%
2019/08/02	0	0.00	1	15.75	15.60	-1	336	-0.30%
2019/07/30	1	16.30	0	0.00	16.50	1	351	0.28%
2019/07/23	0	0.00	2	16.45	16.40	-2	382	-0.52%
2019/07/19	2	16.75	0	0.00	16.90	2	414	0.48%
2019/07/18	0	0.00	0.1	16.95	16.90	-0.1	434	-0.02%
2019/07/17	1	17.05	1	17.05	17.00	0	459	0.00%
2019/07/16	2	16.80	0	0.00	16.85	2	524	0.38%
2019/07/11	0	0.00	0	17.40	17.25	0	607	0.00%
2019/07/09	0.1	17.40	0	0.00	17.20	0.1	658	0.02%
2019/07/08	2	18.00	0	0.00	17.65	2	688	0.29%
2019/07/05	0	0.00	1	19.00	18.80	-1	697	-0.14%
2019/07/04	1	18.45	0	0.00	18.65	1	719	0.14%
2019/06/28	0	0.00	12	18.35	18.25	-12	765	-1.57%
2019/06/20	0	0.00	2	18.20	18.20	-2	772	-0.26%
2019/06/18	0	0.00	0.1	18.15	18.10	-0.1	775	-0.01%
2019/06/10	2	17.90	0	0.00	17.80	2	783	0.26%
2019/06/06	0	0.00	2	18.45	18.40	-2	787	-0.25%
2019/05/28	0	0.00	3	17.50	17.40	-3	833	-0.36%
2019/05/24	0	0.00	1	16.60	16.95	-1	874	-0.11%
2019/05/23	6	16.53	4	16.70	16.60	2	881	0.23%
2019/05/20	0	0.00	1	16.90	17.05	-1	885	-0.11%
2019/05/17	5	17.32	0	0.00	17.10	5	881	0.57%
2019/05/15	1	18.60	0	0.00	18.60	1	892	0.11%
2019/05/13	0	0.00	1	19.00	18.95	-1	889	-0.11%
2019/05/10	1	19.05	0	0.00	19.00	1	887	0.11%
2019/05/09	0	0.00	2	19.35	18.70	-2	886	-0.23%
2019/05/06	2	20.28	1	19.85	19.75	1	876	0.11%
2019/05/03	0	0.00	1	20.30	20.40	-1	874	-0.11%
2019/05/02	0	0.00	1	20.30	20.30	-1	881	-0.11%
2019/04/30	1	19.50	2	19.50	19.90	-1	880	-0.11%
2019/04/29	0	0.00	2	19.70	19.40	-2	889	-0.22%
2019/04/26	0	0.00	3	20.12	19.90	-3	878	-0.34%
2019/04/25	1	21.00	0	0.00	20.55	1	866	0.12%
2019/04/24	6	21.24	0	0.00	21.00	6	852	0.70%
2019/04/23	0	0.00	1	21.30	21.30	-1	840	-0.12%
2019/04/22	2	21.53	6	21.15	21.90	-4	820	-0.49%
2019/04/17	2	20.98	3	21.20	21.10	-1	748	-0.13%
2019/04/16	0	0.00	18	19.58	20.70	-18	708	-2.54%
2019/04/15	2	18.95	0	0.00	18.95	2	676	0.30%
2019/04/12	0	0.00	6	19.60	19.50	-6	675	-0.89%
2019/04/11	2	19.08	1	19.00	18.90	1	653	0.15%
2019/04/10	3	18.15	0	0.00	18.15	3	661	0.45%
2019/04/09	1	18.35	4	18.35	18.35	-3	640	-0.47%
2019/04/02	0	0.00	11	16.16	16.75	-11	655	-1.68%
2019/04/01	0.1	15.25	0	0.00	15.25	0.1	677	0.01%
2019/03/27	4	15.35	2	15.50	15.40	2	774	0.26%
2019/03/25	8	15.59	1	15.80	15.65	7	796	0.88%
2019/03/22	4	16.00	0	0.00	16.05	4	807	0.50%
2019/03/14	1	16.45	0	0.00	16.40	1	971	0.10%
2019/03/13	0	0.00	1	16.20	16.10	-1	974	-0.10%
2019/03/12	1	16.10	1	16.30	16.10	0	976	0.00%
2019/03/11	1	16.65	0	0.00	16.55	1	973	0.10%
2019/03/08	0	0.00	1	16.50	16.55	-1	973	-0.10%
2019/03/07	2	16.60	11	17.32	16.70	-9	970	-0.93%
2019/03/06	0	0.00	1	17.90	18.15	-1	958	-0.10%
2019/03/05	0	0.00	5	17.90	17.90	-5	954	-0.52%
2019/03/04	1	18.10	0	0.00	18.10	1	949	0.11%
2019/02/26	0	0.00	8	18.99	18.80	-8	935	-0.86%
2019/02/25	0	0.00	6	19.25	19.45	-6	921	-0.65%
2019/02/21	0	0.00	2	18.15	18.10	-2	891	-0.22%
2019/02/20	0	18.10	0	0.00	18.05	0	890	0.00%
2019/02/18	3	18.05	0	0.00	18.05	3	882	0.34%
2019/02/14	0	18.40	0	0.00	18.40	0	876	0.00%
2019/01/29	3	17.82	0	0.00	17.85	3	848	0.35%
2019/01/25	0	0.00	1	17.75	17.50	-1	843	-0.12%
2019/01/24	0	0.00	1	17.85	17.95	-1	835	-0.12%
2019/01/23	1	18.30	2	18.00	18.30	-1	827	-0.12%
2019/01/22	0	0.00	7	17.66	17.50	-7	816	-0.86%
2019/01/21	9	17.73	27	17.66	17.65	-18	808	-2.23%
2019/01/17	0	0.00	1	18.85	18.60	-1	790	-0.13%
2019/01/15	0	0.00	1	18.75	18.75	-1	773	-0.13%
2019/01/11	2	19.55	2	19.30	19.40	0	755	0.00%
2019/01/10	10	19.40	1	19.15	19.10	9	736	1.22%
2019/01/09	1	18.80	1	18.90	18.85	0	721	0.00%
2019/01/08	0	0.00	4	18.88	19.00	-4	713	-0.56%
2019/01/07	0	0.00	2	18.95	18.85	-2	704	-0.28%
2019/01/04	3	18.77	4	18.48	18.90	-1	697	-0.14%
2019/01/03	9	19.22	20	19.15	19.15	-11	694	-1.58%
2019/01/02	3	19.47	1	19.20	19.65	2	676	0.30%
2018/12/28	10	18.75	12	18.55	18.95	-2	645	-0.31%
2018/12/27	1	18.60	2	18.68	18.55	-1	643	-0.16%
2018/12/26	3	19.10	0	0.00	18.60	3	626	0.48%
2018/12/25	3	18.93	2	18.90	19.20	1	608	0.16%
2018/12/24	2	19.30	41	19.21	19.50	-39	581	-6.71%
2018/12/22	52	19.41	1	19.95	19.95	51	548	9.29%
2018/12/21	8	17.83	2	18.55	18.55	6	487	1.23%
2018/12/20	1	17.35	7	17.38	16.90	-6	482	-1.24%
2018/12/19	4	17.33	0	0.00	17.35	4	488	0.82%
2018/12/17	6	17.66	6	17.23	17.60	0	477	0.00%
2018/12/14	9	17.55	15	17.28	17.30	-6	477	-1.26%
2018/12/13	6	18.05	0	0.00	18.05	6	454	1.32%
2018/12/12	0	0.00	1	17.60	17.85	-1	422	-0.24%
2018/12/11	0	0.00	15	17.90	17.50	-15	401	-3.73%
2018/12/10	2	16.20	40	16.74	17.50	-38	360	-10.54%
2018/12/07	50	15.95	1	15.95	15.95	49	324	15.10%
2018/11/23	1	14.30	0	0.00	14.15	1	328	0.30%
2018/11/21	2	14.60	0	0.00	14.25	2	327	0.61%
2018/11/20	2	14.40	4	14.30	14.60	-2	327	-0.61%
2018/11/19	1	14.10	0	0.00	14.40	1	325	0.31%
2018/11/16	10	14.04	0	0.00	14.00	10	323	3.09%
2018/11/15	3	14.03	0	0.00	14.00	3	326	0.92%
2018/11/14	0	0.00	12	13.96	14.05	-12	332	-3.61%
2018/11/01	0	0.00	1	14.00	14.25	-1	378	-0.26%
2018/10/25	1	14.30	0	0.00	14.20	1	381	0.26%
2018/10/12	1	14.20	0	0.00	14.25	1	391	0.26%
2018/10/05	3	17.00	0	0.00	17.25	3	384	0.78%
2018/09/28	0	0.00	1	18.60	18.55	-1	367	-0.27%
2018/09/27	2	18.83	0	0.00	18.45	2	365	0.55%
2018/09/26	1	18.75	0	0.00	19.25	1	350	0.29%
2018/09/25	8	18.45	0	0.00	18.30	8	332	2.41%
2018/09/21	2	17.75	0	0.00	18.05	2	329	0.61%
2018/09/20	0	0.00	5	17.80	17.70	-5	323	-1.55%
2018/09/14	0.1	16.30	0	0.00	15.40	0.1	321	0.03%
2018/09/10	1	16.31	0	0.00	15.80	1	331	0.31%
2018/08/31	0	0.00	1	17.15	17.70	-1	318	-0.31%
2018/08/30	1	15.25	0	0.00	16.10	1	299	0.33%
2018/08/21	1	14.95	0	0.00	15.30	1	312	0.32%
2018/08/16	2	16.80	0	0.00	16.45	2	287	0.70%
2018/08/15	10	17.60	0	0.00	17.60	10	279	3.58%
2018/08/14	0	0.00	1	18.75	18.70	-1	271	-0.37%
2018/08/13	0	0.00	1	19.05	18.75	-1	271	-0.37%
2018/08/08	0	0.00	2	19.78	19.90	-2	263	-0.76%
2018/08/07	1	20.10	0	0.00	19.90	1	262	0.38%
2018/07/10	6.1	19.61	0	0.00	19.70	6.1	275	2.20%
2018/07/02	1	20.40	0	0.00	20.25	1	297	0.34%
2018/06/29	1	20.75	1	20.75	20.35	0	306	0.00%
2018/06/28	2	20.18	0	0.00	20.70	2	309	0.65%
2018/06/21	1	20.85	1	20.85	20.90	0	316	0.00%
2018/06/20	3	21.02	0	0.00	21.00	3	325	0.92%
2018/06/15	1	21.20	0	0.00	21.35	1	342	0.29%
2018/06/12	2	21.48	3	21.55	21.50	-1	373	-0.27%
2018/06/11	1	21.70	0	0.00	21.55	1	379	0.26%
2018/06/08	1	22.20	0	0.00	21.85	1	385	0.26%
2018/06/07	0	0.00	3	22.40	22.30	-3	392	-0.76%
2018/06/06	1	22.50	0	0.00	22.35	1	407	0.25%
2018/06/05	2	22.28	0	0.00	22.55	2	421	0.47%
2018/06/04	1	21.60	1	21.60	21.55	0	436	0.00%
2018/05/15	1	21.95	0	0.00	21.85	1	718	0.14%
2018/05/09	0	0.00	4	22.60	22.80	-4	735	-0.54%
2018/05/03	1	23.00	0	0.00	22.85	1	738	0.14%
2018/04/30	1	22.40	1	23.30	23.35	0	729	0.00%
2018/04/27	0	0.00	2	21.25	21.25	-2	727	-0.28%
2018/04/16	0	0.00	4	22.80	22.50	-4	747	-0.53%
2018/04/09	0	23.80	0	0.00	23.70	0	783	0.00%
2018/04/02	1	23.10	1	23.30	23.10	0	781	0.00%
2018/03/30	0	0.00	4	24.50	24.35	-4	772	-0.52%
2018/03/29	0	0.00	4	24.80	24.85	-4	769	-0.52%
2018/03/26	1	24.70	0	0.00	24.70	1	765	0.13%
2018/03/23	1	24.50	7	24.86	24.65	-6	765	-0.78%
2018/03/22	1	25.25	0	0.00	25.20	1	760	0.13%
2018/03/20	1	25.35	0	0.00	25.35	1	752	0.13%
2018/03/19	3	25.75	0	0.00	25.75	3	773	0.39%
2018/03/16	1	26.00	2	26.00	26.00	-1	763	-0.13%
2018/03/15	1	26.10	0	0.00	26.20	1	749	0.13%
2018/03/13	0	0.00	1	26.95	26.95	-1	737	-0.14%
2018/03/12	1	26.80	0	0.00	26.80	1	730	0.14%
2018/03/09	3	27.43	0	0.00	27.60	3	718	0.42%
2018/03/08	3	27.58	9	28.12	27.30	-6	710	-0.84%
2018/03/07	2	28.53	7	28.20	27.70	-5	691	-0.72%
2018/03/06	12	28.10	0	0.00	28.75	12	634	1.89%
2018/03/05	13	26.92	11	27.06	26.80	2	582	0.34%
2018/03/02	5	27.42	4	27.50	27.50	1	554	0.18%
2018/02/26	0	0.00	2	24.30	24.10	-2	470	-0.43%
2018/02/06	7	21.34	0	0.00	21.30	7	501	1.40%
2018/02/05	8	23.65	0	0.00	23.60	8	496	1.61%
2018/02/01	1	24.40	0	0.00	24.35	1	512	0.20%
2018/01/19	1	24.65	0	0.00	24.65	1	613	0.16%
2018/01/18	0	0.00	1	25.15	25.00	-1	618	-0.16%
2018/01/15	1	25.15	0	0.00	25.10	1	691	0.14%
2018/01/12	1	25.30	0	0.00	25.35	1	704	0.14%
2018/01/10	0	0.00	2	26.20	25.55	-2	720	-0.28%
2018/01/08	8	24.89	0	0.00	24.80	8	748	1.07%
2018/01/02	0	0.00	1	25.75	26.10	-1	858	-0.12%