力致 (3483)-玉山-板橋券商分點個股進出

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

力致

(3483)

可現股當沖

股價
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
1,603張
產業
上櫃電腦及週邊類股
377人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力致 (3483)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/12/03	4	157.13	7	157.71	156.50	-3	1,378	-0.22%
2024/12/02	1	151.50	2.2	153.93	153.50	-1.2	1,363	-0.08%
2024/11/29	1	150.00	0	0.00	149.50	1	1,376	0.07%
2024/11/28	2	146.00	0	0.00	149.50	2	1,409	0.14%
2024/11/27	0	0.00	3	149.00	149.00	-3	1,418	-0.21%
2024/11/26	0	0.00	1	154.00	154.50	-1	1,451	-0.07%
2024/11/22	0	152.50	0	0.00	153.50	0	1,508	0.00%
2024/11/21	0	0.00	4	153.50	154.50	-4	1,515	-0.26%
2024/11/20	0	149.00	1	150.00	150.50	-1	1,534	-0.07%
2024/11/19	2	144.50	6	144.92	147.00	-4	1,547	-0.26%
2024/11/18	1	145.00	2	142.00	142.00	-1	1,566	-0.06%
2024/11/15	1	147.50	0.1	147.50	147.00	0.9	1,569	0.06%
2024/11/14	5	150.10	0	0.00	148.00	5	1,592	0.31%
2024/11/12	1	150.50	0	0.00	150.50	1	1,622	0.06%
2024/11/08	11	154.14	12	154.83	153.00	-1	1,663	-0.06%
2024/11/07	5	152.50	1	154.00	153.50	4	1,686	0.24%
2024/11/06	3	156.67	3.4	159.21	158.50	-0.4	1,669	-0.03%
2024/11/05	1.4	153.50	0	0.00	154.50	1.4	1,692	0.08%
2024/11/04	1	151.50	0	0.00	151.50	1	1,788	0.06%
2024/10/30	3	155.67	3	155.67	155.00	0	1,834	0.00%
2024/10/29	3	156.17	2	154.50	154.50	1	1,843	0.05%
2024/10/28	11	159.23	1	160.00	160.00	10	1,842	0.54%
2024/10/24	1	165.50	1.1	163.52	162.50	-0.1	1,891	0.00%
2024/10/23	0	0.00	1	169.50	169.00	-1	1,884	-0.05%
2024/10/22	3	167.50	1	167.50	168.00	2	1,907	0.10%
2024/10/21	1	171.00	0	0.00	171.00	1	1,983	0.05%
2024/10/18	1	173.00	0	0.00	169.50	1	2,011	0.05%
2024/10/17	2	172.75	0.2	171.75	172.50	1.8	2,018	0.09%
2024/10/16	0.1	171.50	2.1	170.86	172.50	-2	2,036	-0.10%
2024/10/15	1	173.50	6.4	173.82	172.00	-5.4	2,025	-0.27%
2024/10/14	1	168.00	2	171.00	167.00	-1	1,986	-0.05%
2024/10/11	2	161.00	2	162.50	160.50	0	1,969	0.00%
2024/10/09	2.1	160.85	3	161.67	160.00	-0.9	2,019	-0.04%
2024/10/08	2.1	167.57	2	167.25	167.50	0.1	2,036	0.00%
2024/10/07	0.1	170.50	1	170.00	170.00	-1	2,089	-0.05%
2024/10/04	2.2	170.27	1	172.50	169.50	1.2	2,156	0.05%
2024/10/01	7.2	170.18	1	168.50	168.50	6.2	2,195	0.28%
2024/09/30	2.2	171.13	2	170.50	169.50	0.2	2,275	0.01%
2024/09/27	6.1	177.30	1	173.00	175.00	5	2,318	0.22%
2024/09/26	4	176.25	5	175.18	177.50	-1	2,284	-0.04%
2024/09/25	0	0.00	7	163.86	163.50	-7	2,254	-0.31%
2024/09/24	6	161.00	0	0.00	160.00	6	2,396	0.25%
2024/09/23	0	0.00	0	166.00	165.50	0	2,580	0.00%
2024/09/20	3	166.67	1	164.50	165.00	2	2,742	0.07%
2024/09/16	0	0.00	2	163.75	163.50	-2	3,622	-0.06%
2024/09/13	0	164.50	0	0.00	165.00	0	3,921	0.00%
2024/09/12	2.4	165.87	6	166.00	163.50	-3.6	4,012	-0.09%
2024/09/11	8.3	162.93	2	162.50	162.50	6.3	4,120	0.15%
2024/09/09	2	161.50	3	162.50	163.50	-1	4,229	-0.02%
2024/09/06	1.1	161.45	1	159.50	161.00	0.1	4,330	0.00%
2024/09/05	0.2	161.00	0.3	160.31	158.00	-0.1	4,365	0.00%
2024/09/04	7	158.71	2	157.00	157.50	5	4,463	0.11%
2024/09/03	0.1	167.50	0	0.00	166.00	0.1	4,543	0.00%
2024/09/02	0.1	172.00	0	0.00	167.50	0.1	4,707	0.00%
2024/08/30	4.2	172.48	2	172.50	172.50	2.2	4,923	0.04%
2024/08/29	3	168.83	3	170.17	171.50	0	5,028	0.00%
2024/08/28	11	172.14	12	169.83	169.00	-1	5,143	-0.02%
2024/08/27	0.1	172.00	2	173.00	173.00	-1.9	5,276	-0.04%
2024/08/26	3	170.83	8	171.44	170.00	-5	5,514	-0.09%
2024/08/23	1	163.63	1	164.50	167.50	0	5,955	0.00%
2024/08/22	5	164.20	0	0.00	163.50	5	6,125	0.08%
2024/08/16	6	162.92	7	163.07	164.50	-1	7,060	-0.01%
2024/08/15	2	157.25	5	158.80	160.00	-3	7,308	-0.04%
2024/08/14	1	153.50	8	154.31	153.50	-7	7,536	-0.09%
2024/08/13	1	151.50	3.7	151.26	151.00	-2.7	7,683	-0.04%
2024/08/12	9	151.11	13	152.00	151.50	-4	7,709	-0.05%
2024/08/09	2	147.50	3	150.17	146.50	-1	7,717	-0.01%
2024/08/08	1	142.00	0	0.00	142.50	1	7,729	0.01%
2024/08/07	2.3	141.67	1	139.00	145.00	1.3	7,829	0.02%
2024/08/06	4	131.75	4	134.50	138.50	0	7,832	0.00%
2024/08/05	8	144.75	0	0.00	144.50	8	7,788	0.10%
2024/08/02	1.1	161.50	0	0.00	160.50	1.1	7,830	0.01%
2024/07/31	1	166.50	2	165.50	166.50	-1	7,861	-0.01%
2024/07/29	4	167.75	9	165.83	161.00	-5	7,967	-0.06%
2024/07/26	1	163.00	6	168.08	170.00	-5	8,112	-0.06%
2024/07/23	1	171.50	5	173.70	172.50	-4	8,243	-0.05%
2024/07/22	14.5	177.92	1.2	175.64	171.50	13.3	8,309	0.16%
2024/07/19	5.1	188.50	3.2	191.54	185.50	1.9	8,245	0.02%
2024/07/18	4	187.76	2.3	189.09	188.00	1.7	8,253	0.02%
2024/07/17	2.1	193.50	6.2	192.94	192.50	-4.1	8,227	-0.05%
2024/07/16	1	189.50	2	187.50	187.50	-1	8,218	-0.01%
2024/07/15	4	189.13	2.1	187.86	187.50	1.9	8,239	0.02%
2024/07/12	0	0.00	5	190.50	190.00	-5	8,236	-0.06%
2024/07/11	4	193.75	1	192.00	192.00	3	8,228	0.04%
2024/07/10	2.8	191.43	8	195.75	196.50	-5.2	8,212	-0.06%
2024/07/09	3.2	188.78	1	191.00	191.00	2.2	8,164	0.03%
2024/07/08	5.5	188.69	2	190.75	188.00	3.5	8,102	0.04%
2024/07/05	8	196.75	3.3	195.78	195.00	4.7	8,035	0.06%
2024/07/04	8.1	193.50	18.1	193.75	198.00	-10	7,984	-0.13%
2024/07/03	14.2	198.27	12	197.33	193.50	2.2	7,899	0.03%
2024/07/02	15.1	197.14	8.2	197.88	197.00	7	7,843	0.09%
2024/07/01	23.6	199.85	6.1	201.48	199.50	17.5	7,759	0.23%
2024/06/28	14.2	204.03	23	204.70	202.00	-8.8	7,686	-0.11%
2024/06/27	27.8	209.99	21.1	208.35	204.00	6.7	7,543	0.09%
2024/06/26	24	208.31	11.9	209.48	206.50	12.1	7,360	0.16%
2024/06/25	15.2	208.77	13.1	208.99	209.00	2.1	7,220	0.03%
2024/06/24	19.6	222.23	18	219.78	212.00	1.6	7,025	0.02%
2024/06/21	34.4	225.33	25.7	227.50	228.50	8.7	6,833	0.13%
2024/06/20	13.1	206.87	25.4	208.17	213.00	-12.2	6,444	-0.19%
2024/06/19	18	194.17	6	195.75	194.00	12	6,184	0.19%
2024/06/18	11.3	195.40	8	198.94	194.00	3.3	6,127	0.05%
2024/06/17	3.2	192.72	1.2	193.42	194.00	2	6,047	0.03%
2024/06/14	0	194.00	3	195.00	195.00	-3	6,022	-0.05%
2024/06/13	2	195.25	4	194.00	197.50	-2	5,974	-0.03%
2024/06/12	0	184.50	3	186.50	186.50	-3	5,898	-0.05%
2024/06/11	8	184.63	6.1	185.35	186.00	1.9	5,934	0.03%
2024/06/07	20.3	195.74	5	194.80	192.50	15.3	5,894	0.26%
2024/06/06	3	194.83	11.1	194.59	196.00	-8.1	5,849	-0.14%
2024/06/05	19.1	195.94	7	193.86	187.50	12.1	5,747	0.21%
2024/06/04	20	203.00	26.1	207.55	205.00	-6.1	5,605	-0.11%
2024/06/03	5	206.60	13.1	207.18	208.00	-8.1	5,581	-0.14%
2024/05/31	8.2	208.46	11.1	208.59	207.00	-2.9	5,713	-0.05%
2024/05/30	13.2	202.75	22.4	203.48	203.50	-9.2	5,595	-0.16%
2024/05/29	46.1	198.52	46.3	199.18	198.00	-0.2	5,389	0.00%
2024/05/28	11.1	190.72	10.4	189.41	188.50	0.7	4,973	0.01%
2024/05/27	9.5	188.21	25	186.96	187.00	-15.5	4,878	-0.32%
2024/05/24	10.1	190.40	11.3	189.26	188.50	-1.3	4,800	-0.03%
2024/05/23	13.4	189.77	10	190.10	186.00	3.4	4,666	0.07%
2024/05/22	28.3	184.84	26	187.48	187.50	2.3	4,434	0.05%
2024/05/21	31.1	177.54	18	178.11	179.50	13.1	4,132	0.32%
2024/05/20	27	173.74	11.4	174.19	174.00	15.7	3,948	0.40%
2024/05/17	13	168.04	3.1	166.89	170.00	10	3,739	0.27%
2024/05/16	1	162.50	1.1	160.50	160.50	-0.1	3,660	0.00%
2024/05/15	0	162.00	2	163.50	162.00	-2	3,779	-0.05%
2024/05/14	1.1	163.72	2.1	162.51	163.00	-0.9	3,969	-0.02%
2024/05/13	2	166.00	23	165.59	164.00	-21	4,260	-0.49%
2024/05/10	2	160.00	1	159.50	163.00	1	4,394	0.02%
2024/05/09	21	161.03	1.1	161.57	162.00	20	4,418	0.45%
2024/05/08	4	165.00	7	165.79	165.50	-3	4,402	-0.07%
2024/05/07	4	159.13	3	159.50	161.00	1	4,473	0.02%
2024/05/06	2.1	159.83	1.1	162.47	158.00	1	4,500	0.02%
2024/05/03	7	163.14	6	163.08	160.50	1	4,519	0.02%
2024/05/02	25	165.60	25.1	163.22	163.00	0	4,535	0.00%
2024/04/30	22.3	161.44	30	161.50	166.50	-7.7	4,657	-0.16%
2024/04/29	18	157.78	17	158.35	160.00	1	4,554	0.02%
2024/04/26	4	154.00	4	152.50	154.00	0	4,509	0.00%
2024/04/25	2	145.25	0.5	145.81	145.00	1.5	4,466	0.03%
2024/04/24	2.5	144.80	7	144.14	147.50	-4.5	4,483	-0.10%
2024/04/22	2	141.50	0	0.00	138.00	2	4,521	0.04%
2024/04/19	2	136.75	2	137.75	140.50	0	4,527	0.00%
2024/04/18	2.1	138.41	2	139.50	138.50	0.1	4,510	0.00%
2024/04/17	5	137.60	5	137.60	137.00	0	4,522	0.00%
2024/04/16	2	137.50	3	134.83	135.00	-1	4,523	-0.02%
2024/04/15	0	0.00	1	144.50	144.50	-1	4,502	-0.02%
2024/04/12	1.1	148.05	1	149.00	148.00	0.1	4,521	0.00%
2024/04/11	0	0.00	20	146.00	146.00	-20	4,536	-0.44%
2024/04/10	1	149.50	2	147.00	147.00	-1	4,582	-0.02%
2024/04/09	0	0.00	0.2	150.50	149.00	-0.2	4,649	0.00%
2024/04/03	1	153.00	2	151.25	152.50	-1	4,757	-0.02%
2024/04/02	3	149.17	5	150.60	150.00	-2	4,921	-0.04%
2024/04/01	0	0.00	2	152.50	153.00	-2	5,034	-0.04%
2024/03/29	4	156.36	2.2	153.14	153.00	1.8	5,043	0.04%
2024/03/28	3	155.83	0	0.00	153.00	3	5,038	0.06%
2024/03/27	11	158.41	31	157.69	158.00	-20	5,105	-0.39%
2024/03/26	1	161.00	5.1	158.59	157.50	-4.1	5,105	-0.08%
2024/03/25	3.1	164.61	13	165.04	161.00	-9.9	5,076	-0.20%
2024/03/22	3	155.83	4	155.75	155.50	-1	5,064	-0.02%
2024/03/21	9	151.44	3	152.17	153.00	6	5,037	0.12%
2024/03/20	2.2	149.93	3	149.83	149.50	-0.8	5,019	-0.02%
2024/03/19	2	148.76	0	149.00	147.50	2	5,005	0.04%
2024/03/18	5	146.50	0	147.33	147.00	5	4,999	0.10%
2024/03/15	0	0.00	0	145.75	146.00	0	4,996	0.00%
2024/03/14	7.2	146.17	4	147.88	145.00	3.2	5,034	0.06%
2024/03/13	4.1	152.02	2	152.25	151.50	2.1	4,992	0.04%
2024/03/12	2	156.78	1.2	159.59	158.50	0.8	4,989	0.02%
2024/03/11	2	158.00	1	155.99	154.50	1	4,970	0.02%
2024/03/08	2	161.00	2	160.25	157.50	0	4,947	0.00%
2024/03/07	4.1	166.12	13	169.19	164.00	-8.9	4,979	-0.18%
2024/03/06	38.2	173.76	12	173.38	168.00	26.2	4,946	0.53%
2024/03/05	2	168.75	10	170.10	171.50	-8	4,725	-0.17%
2024/03/04	1	171.00	10	172.25	169.00	-9	4,744	-0.19%
2024/03/01	4	172.00	4	171.50	170.50	0	4,736	0.00%
2024/02/29	4	172.38	6	171.42	171.50	-2	4,729	-0.04%
2024/02/27	3	166.83	2	167.50	167.00	1	4,754	0.02%
2024/02/26	2	166.00	0	0.00	164.50	2	5,015	0.04%
2024/02/23	2	168.49	17	166.00	165.00	-15	5,335	-0.28%
2024/02/22	5	169.00	3.2	172.09	170.00	1.8	5,731	0.03%
2024/02/21	2	170.50	0	0.00	169.50	2	5,855	0.03%
2024/02/20	5	170.00	0	0.00	171.50	5	5,895	0.08%
2024/02/19	22	172.64	2.1	174.86	170.50	19.9	5,869	0.34%
2024/02/16	4	175.38	8	179.38	176.00	-4	5,848	-0.07%
2024/02/15	23.1	176.76	45	177.77	182.50	-21.9	5,754	-0.38%
2024/02/05	26	177.03	15	174.80	166.00	11	5,645	0.20%
2024/02/02	14	170.96	23.2	170.45	172.00	-9.1	5,433	-0.17%
2024/02/01	11	165.32	5	163.70	164.00	6	5,413	0.11%
2024/01/31	0	0.00	1	162.00	163.00	-1	5,470	-0.02%
2024/01/30	5	165.90	6	164.83	165.00	-1	5,479	-0.02%
2024/01/29	2.1	160.81	0	0.00	161.50	2.1	5,422	0.04%
2024/01/26	1.1	159.99	2	159.50	156.50	-0.9	5,442	-0.02%
2024/01/25	0	163.50	0	0.00	162.50	0	5,474	0.00%
2024/01/24	10	166.90	17	167.59	165.00	-7	5,440	-0.13%
2024/01/23	1.1	163.68	1	165.00	161.50	0.1	5,266	0.00%
2024/01/22	6	164.00	13	161.04	163.50	-7	5,216	-0.13%
2024/01/19	13	158.58	2	159.25	156.00	11	5,153	0.21%
2024/01/18	3	158.67	5	161.10	159.50	-2	5,124	-0.04%
2024/01/17	6	158.33	1	159.00	158.00	5	5,142	0.10%
2024/01/16	11	157.50	13	158.12	161.00	-2	5,166	-0.04%
2024/01/15	2	157.25	8	157.19	157.50	-6	5,209	-0.12%
2024/01/12	1	152.00	0	0.00	151.50	1	5,220	0.02%
2024/01/09	2	154.50	31	152.39	153.00	-29	5,493	-0.53%
2024/01/08	2	153.00	0	0.00	152.50	2	5,686	0.04%
2024/01/05	1	160.00	0	0.00	157.00	1	5,926	0.02%
2024/01/04	51	160.07	5	160.90	159.00	46	6,164	0.75%
2024/01/03	12.1	160.43	7	163.86	163.50	5.1	6,308	0.08%
2024/01/02	13	160.88	4	161.50	162.00	9	6,414	0.14%
2023/12/29	0	0.00	2	160.50	162.50	-2	6,419	-0.03%
2023/12/28	10	161.75	4.5	162.22	160.50	5.5	6,370	0.09%
2023/12/27	5	159.40	7.6	159.72	159.00	-2.6	6,234	-0.04%
2023/12/26	2.1	151.52	5	151.30	152.50	-2.9	6,193	-0.05%
2023/12/25	4	153.50	3	151.50	150.00	1	6,214	0.02%
2023/12/22	3	153.33	2	155.25	152.00	1	6,234	0.02%
2023/12/21	0.2	151.00	0	0.00	151.00	0.2	6,247	0.00%
2023/12/20	0	0.00	2	152.00	152.00	-2	6,256	-0.03%
2023/12/19	6.1	146.52	1	150.50	150.50	5.1	6,254	0.08%
2023/12/18	0	149.50	0	0.00	149.50	0	6,320	0.00%
2023/12/15	0.4	149.25	0	0.00	149.00	0.4	6,331	0.01%
2023/12/14	4.1	150.73	1	151.50	151.50	3.1	6,347	0.05%
2023/12/13	1.2	148.58	0	0.00	148.50	1.2	6,343	0.02%
2023/12/12	4	149.75	1	150.00	149.00	3	6,376	0.05%
2023/12/11	6.1	149.76	11	150.50	150.50	-4.9	6,421	-0.08%
2023/12/08	3	155.50	5	156.00	155.00	-2	6,413	-0.03%
2023/12/07	4	157.38	4	153.00	152.50	0	6,428	0.00%
2023/12/05	12	158.38	1	158.50	158.00	11	6,813	0.16%
2023/12/04	27	161.50	0	0.00	158.50	27	6,836	0.40%
2023/12/01	6	165.50	1	161.00	165.50	5	6,804	0.07%
2023/11/30	0	0.00	4	160.50	160.00	-4	6,874	-0.06%
2023/11/29	4	163.13	11	161.50	161.00	-7	6,901	-0.10%
2023/11/28	6	162.42	0	0.00	162.50	6	6,876	0.09%
2023/11/27	0	0.00	1	160.50	158.50	-1	6,860	-0.01%
2023/11/24	6.1	161.33	4	160.50	159.00	2.1	6,864	0.03%
2023/11/23	25.1	164.36	45	170.74	162.50	-19.9	6,816	-0.29%
2023/11/22	15	172.17	11.1	172.93	176.00	4	6,667	0.06%
2023/11/21	17	163.32	22	162.36	167.00	-5	6,469	-0.08%
2023/11/20	6	153.17	7	152.71	155.00	-1	6,280	-0.02%
2023/11/17	4	148.25	4	148.50	146.50	0	6,331	0.00%
2023/11/16	1	147.00	2	147.00	146.00	-1	6,503	-0.02%
2023/11/15	10	147.40	2	146.50	145.00	8	6,902	0.12%
2023/11/14	7	145.71	3	144.33	145.00	4	7,084	0.06%
2023/11/13	11	142.09	7	143.36	145.00	4	7,386	0.05%
2023/11/10	3	144.50	3	143.17	143.00	0	7,681	0.00%
2023/11/09	7	153.50	11	153.32	151.50	-4	7,907	-0.05%
2023/11/08	3	148.67	3	149.50	150.00	0	8,067	0.00%
2023/11/07	3	147.33	5	148.70	148.00	-2	8,241	-0.02%
2023/11/06	2	147.00	4	146.50	146.00	-2	9,352	-0.02%
2023/11/02	7	142.79	4	144.13	146.00	3	9,627	0.03%
2023/11/01	1	134.00	1	135.00	136.00	0	9,576	0.00%
2023/10/31	0	137.00	0	0.00	132.00	0	9,595	0.00%
2023/10/27	3	139.33	3	138.00	136.50	0	9,593	0.00%
2023/10/26	6	139.50	0	0.00	138.50	6	9,606	0.06%
2023/10/25	8	142.88	8	139.13	143.00	0	9,617	0.00%
2023/10/24	4	136.63	7	134.93	138.00	-3	9,593	-0.03%
2023/10/23	4	139.63	3	137.50	137.50	1	9,575	0.01%
2023/10/20	2	143.75	1	142.00	143.50	1	9,546	0.01%
2023/10/19	1	142.50	1	143.50	145.50	0	9,627	0.00%
2023/10/18	6	146.17	6	147.00	147.00	0	9,612	0.00%
2023/10/17	5	147.41	5	146.40	148.50	0	9,610	0.00%
2023/10/16	2	155.23	6	155.08	153.50	-4	9,779	-0.04%
2023/10/13	20	152.45	17	152.94	153.00	3	10,092	0.03%
2023/10/12	17	150.71	40.1	150.55	154.00	-23.1	9,938	-0.23%
2023/10/11	6.1	144.71	6	146.00	144.00	0.1	9,730	0.00%
2023/10/06	12	145.00	7.1	143.39	141.00	4.9	9,612	0.05%
2023/10/05	0	0.00	1	140.50	139.50	-1	9,489	-0.01%
2023/10/03	10	138.50	8	136.00	135.00	2	9,490	0.02%
2023/10/02	4	140.50	5	140.70	139.00	-1	9,503	-0.01%
2023/09/28	6	136.33	2	136.50	137.00	4	9,489	0.04%
2023/09/27	1	129.00	1	130.50	134.50	0	9,522	0.00%
2023/09/26	22	135.36	8	133.69	130.50	14	9,589	0.15%
2023/09/25	2	133.75	3	133.33	134.00	-1	9,676	-0.01%
2023/09/22	3	130.00	2	130.50	132.00	1	9,805	0.01%
2023/09/21	15	125.03	26	125.75	129.00	-11	9,794	-0.11%
2023/09/20	3	132.50	13	132.08	131.50	-10	9,702	-0.10%
2023/09/19	2	132.25	1	133.50	131.50	1	9,769	0.01%
2023/09/18	2	136.00	2.1	136.51	135.50	-0.1	9,837	0.00%
2023/09/15	7	139.14	4.3	138.15	138.00	2.7	10,086	0.03%
2023/09/14	3	137.83	8	137.06	139.50	-5	10,040	-0.05%
2023/09/13	2	134.00	1	130.50	133.00	1	9,987	0.01%
2023/09/12	16	134.88	12	134.75	135.00	4	9,979	0.04%
2023/09/11	18	138.25	19	134.34	133.50	-1	10,056	-0.01%
2023/09/08	47.3	146.34	39	145.46	142.00	8.3	9,998	0.08%
2023/09/07	3	140.33	1	141.01	142.50	2	9,677	0.02%
2023/09/06	8	143.50	4	144.25	142.50	4	9,656	0.04%
2023/09/05	7	143.14	4	140.38	143.50	3	9,646	0.03%
2023/09/04	0	0.00	5	135.90	137.50	-5	9,586	-0.05%
2023/09/01	2	133.00	2	134.00	132.50	0	9,721	0.00%
2023/08/31	2	135.25	3	135.17	136.00	-1	9,819	-0.01%
2023/08/30	4	135.88	4	136.38	135.00	0	9,962	0.00%
2023/08/29	5	134.30	7	132.86	134.00	-2	9,925	-0.02%
2023/08/28	2.1	133.50	5	134.10	133.00	-2.9	9,872	-0.03%
2023/08/25	9	139.89	5	139.50	140.00	4	9,703	0.04%
2023/08/24	18	145.22	13	143.08	140.00	5	9,554	0.05%
2023/08/23	8	145.88	5.1	147.10	144.00	2.9	9,286	0.03%
2023/08/22	11	150.50	13	152.54	150.50	-2	9,063	-0.02%
2023/08/21	33	146.97	34	147.54	152.00	-1	8,852	-0.01%
2023/08/18	18	146.69	19	147.34	143.00	-1	8,423	-0.01%
2023/08/17	26	147.38	52	145.86	146.00	-26	8,180	-0.32%
2023/08/16	89	143.01	67	142.05	145.00	22	7,821	0.28%
2023/08/15	29.1	136.11	40	136.99	136.00	-10.9	7,426	-0.15%
2023/08/14	38	134.92	19	137.55	132.50	19	7,093	0.27%
2023/08/11	12	155.08	5	155.20	146.50	7	6,715	0.10%
2023/08/10	49	155.22	42	157.25	162.50	7	6,461	0.11%
2023/08/09	10	151.90	10	155.65	158.00	0	5,326	0.00%
2023/08/07	0	0.00	5	147.60	148.50	-5	5,010	-0.10%
2023/08/02	1	142.00	0	0.00	131.50	1	5,406	0.02%
2023/07/28	0	0.00	2	152.50	164.00	-2	5,450	-0.04%
2023/07/26	6	149.58	1	153.00	145.00	5	5,375	0.09%
2023/07/25	0	0.00	1	148.50	147.50	-1	5,327	-0.02%
2023/07/24	9.1	158.42	10.5	158.88	158.00	-1.4	5,275	-0.03%
2023/07/21	0	0.00	2.1	150.06	151.50	-2.1	5,155	-0.04%
2023/07/20	1	136.50	2.2	135.53	138.00	-1.2	5,098	-0.02%
2023/07/19	4	131.50	12.1	136.21	133.00	-8.1	5,039	-0.16%
2023/07/18	10.1	123.40	18	124.28	126.50	-7.9	4,709	-0.17%
2023/07/17	2	119.75	6.5	120.00	120.00	-4.5	4,198	-0.11%
2023/07/14	1	109.50	1.5	109.50	109.50	-0.5	4,123	-0.01%
2023/07/13	0	0.00	4	99.90	99.90	-4	4,072	-0.10%
2023/07/12	1	92.30	1.3	92.56	90.90	-0.3	3,998	-0.01%
2023/07/11	1	88.90	3	90.77	90.50	-2	3,940	-0.05%
2023/07/10	0	0.00	2	87.50	87.50	-2	3,896	-0.05%
2023/07/07	3	88.33	2	89.10	87.50	1	3,883	0.03%
2023/07/06	8	91.25	7	90.43	90.00	1	3,837	0.03%
2023/07/05	8	91.55	7	92.17	93.00	1	3,774	0.03%
2023/07/04	2.3	91.23	5	89.76	91.00	-2.8	3,712	-0.07%
2023/07/03	4	91.43	4	92.18	91.10	0	3,614	0.00%
2023/06/30	6	88.63	9	86.74	88.30	-3	3,438	-0.09%
2023/06/29	1	84.20	0	0.00	83.60	1	3,408	0.03%
2023/06/28	3	82.40	4	82.28	82.20	-1	3,432	-0.03%
2023/06/27	5	85.14	8	83.46	80.80	-3	3,425	-0.09%
2023/06/26	4	88.03	0.2	87.85	87.40	3.8	3,399	0.11%
2023/06/21	8	86.70	16	88.43	88.30	-8	3,312	-0.24%
2023/06/20	2	81.18	0	0.00	80.80	2	3,175	0.06%
2023/06/16	1.1	80.97	3	81.10	80.30	-1.9	3,199	-0.06%
2023/06/15	21.1	84.81	24	83.32	83.50	-2.9	3,147	-0.09%
2023/06/14	2	81.70	5	82.38	82.20	-3	3,022	-0.10%
2023/06/13	6	81.80	3	81.50	81.10	3	2,972	0.10%
2023/06/12	2	81.00	2	80.90	80.60	0	2,919	0.00%
2023/06/09	5	80.16	27	80.51	80.20	-22	2,873	-0.77%
2023/06/08	5	83.30	0	0.00	81.50	5	2,795	0.18%
2023/06/07	19	82.59	7	82.13	83.80	12	2,707	0.44%
2023/06/06	15	79.28	0	0.00	77.50	15	2,512	0.60%
2023/06/05	0	0.00	8	77.15	78.40	-8	2,373	-0.34%
2023/06/02	1	71.20	1	71.90	72.20	0	2,201	0.00%
2023/05/31	2	72.40	2	72.80	72.10	0	2,175	0.00%
2023/05/30	3	73.20	1	73.50	73.20	2	2,165	0.09%
2023/05/29	1	73.50	1.1	73.92	73.50	-0.1	2,155	0.00%
2023/05/26	6	74.08	12.7	72.77	72.70	-6.7	2,141	-0.31%
2023/05/25	6	75.18	4	75.30	75.00	2	2,093	0.10%
2023/05/24	1	73.00	0	0.00	72.90	1	2,000	0.05%
2023/05/22	0	72.80	0	0.00	72.70	0	1,997	0.00%
2023/05/19	1	72.40	1	72.70	71.80	0	2,004	0.00%
2023/05/18	1	72.70	0	0.00	72.20	1	2,040	0.05%
2023/05/16	1	72.40	1	72.40	72.50	0	2,033	0.00%
2023/05/15	1	71.50	1	70.00	70.00	0	1,994	0.00%
2023/05/12	1	71.00	26	71.68	72.30	-25	1,982	-1.26%
2023/05/11	3	73.93	2	73.90	73.60	1	1,944	0.05%
2023/05/10	4	79.40	7	77.20	77.00	-3	1,880	-0.16%
2023/05/09	18	78.94	34	78.57	79.10	-16	1,782	-0.90%
2023/05/08	3	74.47	2.1	76.11	77.30	0.9	1,391	0.06%
2023/05/05	12	72.03	1	72.70	70.30	11	1,294	0.85%
2023/05/04	15	69.77	0	0.00	69.80	15	1,263	1.19%
2023/04/27	2	66.50	2	68.20	68.50	0	1,273	0.00%
2023/04/25	0	0.00	5	67.60	65.60	-5	1,255	-0.40%
2023/04/20	5	72.58	0	0.00	71.50	5	1,199	0.42%
2023/04/19	1	71.40	0	0.00	72.60	1	1,177	0.08%
2023/04/17	0	0.00	6	71.82	72.30	-6	1,121	-0.54%
2023/04/14	1	71.10	0	0.00	70.30	1	1,106	0.09%
2023/04/13	3	70.50	0.1	71.10	70.60	2.9	1,100	0.27%
2023/04/10	0	0.00	1	70.90	71.60	-1	1,054	-0.09%
2023/04/06	0	0.00	1	70.60	71.10	-1	1,018	-0.10%
2023/03/31	2	71.60	7	71.69	71.70	-5	1,008	-0.50%
2023/03/30	5	74.48	11.4	74.45	72.60	-6.4	984	-0.66%
2023/03/29	9	71.16	6	71.47	71.50	3	859	0.35%
2023/03/28	1	69.30	0	0.00	69.20	1	805	0.12%
2023/03/27	20.2	72.32	13	72.30	70.10	7.2	779	0.92%
2023/03/24	0.1	69.80	1	69.80	70.00	-0.9	711	-0.13%
2023/03/23	7	71.67	1	70.20	71.00	6	686	0.87%
2023/03/22	22	64.45	29	66.80	68.80	-7	548	-1.28%
2023/03/08	0	0.00	15	63.70	64.00	-15	569	-2.63%
2023/03/02	15	62.05	0.1	62.10	61.70	14.9	550	2.70%
2023/03/01	0	62.50	0	0.00	62.10	0	547	0.00%
2023/02/24	0	0.00	0.2	63.50	62.60	-0.2	546	-0.04%
2023/02/22	0	0.00	1	62.60	62.80	-1	551	-0.18%
2023/02/21	0	0.00	1.1	63.81	63.80	-1.1	563	-0.20%
2023/02/17	0	64.20	0	0.00	64.40	0	569	0.00%
2023/02/16	2	64.20	5	63.80	64.30	-3	554	-0.54%
2023/02/15	4	61.38	0	0.00	61.20	4	502	0.80%
2023/02/13	0	59.50	0	0.00	59.40	0	504	0.00%
2023/02/10	2	60.30	0	0.00	60.20	2	505	0.40%
2023/02/09	0	0.00	2	61.45	61.70	-2	493	-0.40%
2023/02/06	0	0.00	1	60.00	59.20	-1	478	-0.21%
2023/02/03	0.1	59.40	0.2	59.30	59.40	-0.1	473	-0.02%
2023/02/02	1	59.60	1	59.10	58.80	0	462	0.00%
2023/02/01	0	0.00	3	59.20	59.60	-3	439	-0.68%
2023/01/17	0	54.60	0	0.00	51.90	0	409	0.00%
2023/01/16	0	54.10	0	0.00	52.30	0	409	0.00%
2023/01/11	0	0.00	1	54.30	54.30	-1	411	-0.24%
2022/12/23	0	0.00	6	53.70	54.30	-6	429	-1.40%
2022/12/22	0	0.00	22	54.04	54.20	-22	431	-5.10%
2022/12/19	0	0.00	7	55.69	55.30	-7	448	-1.56%
2022/12/15	0	0.00	2	56.30	56.70	-2	449	-0.44%
2022/12/13	1	57.40	1	56.20	55.70	0	448	0.00%
2022/12/12	1	55.80	1	55.70	55.90	0	448	0.00%
2022/12/08	0	0.00	0.3	57.00	58.10	-0.3	438	-0.07%
2022/12/06	1	59.70	0.5	60.00	59.40	0.5	416	0.12%
2022/12/05	2	59.85	1	60.40	59.40	1	399	0.25%
2022/12/02	0	0.00	1	58.40	58.30	-1	376	-0.27%
2022/12/01	0	0.00	20	55.40	57.50	-20	357	-5.60%
2022/11/28	0.1	53.90	0	0.00	53.90	0.1	325	0.03%
2022/11/25	20	54.37	0	0.00	52.80	20	325	6.15%
2022/11/17	0	0.00	2	54.30	54.40	-2	311	-0.64%
2022/11/16	2.1	55.64	13	52.01	55.40	-10.9	292	-3.72%
2022/11/15	25	52.79	12	51.90	51.90	13	278	4.67%
2022/11/11	2	51.50	0	0.00	50.80	2	284	0.70%
2022/11/10	0	0.00	15	51.53	51.00	-15	276	-5.42%
2022/11/09	15	51.20	1	52.30	52.30	14	258	5.42%
2022/11/08	1	48.00	0	0.00	47.60	1	253	0.39%
2022/11/01	0.1	46.00	0	0.00	45.90	0.1	255	0.04%
2022/10/26	0	0.00	6	44.05	44.00	-6	253	-2.36%
2022/10/25	0	0.00	10	44.45	44.35	-10	253	-3.95%
2022/10/19	0	0.00	1	46.40	46.30	-1	252	-0.40%
2022/10/17	0	0.00	12	45.21	45.80	-12	264	-4.54%
2022/10/14	0	0.00	46	45.86	45.80	-46	271	-16.95%
2022/10/07	0	0.00	8	50.10	49.70	-8	270	-2.95%
2022/09/28	1	47.30	0	49.00	47.00	1	283	0.35%
2022/09/07	1	56.80	0	0.00	57.30	1	349	0.29%
2022/08/19	1	63.00	0	0.00	63.30	1	385	0.26%
2022/08/17	0	0.00	16	62.03	61.30	-16	387	-4.13%
2022/08/16	0	0.00	1	62.00	61.70	-1	390	-0.26%
2022/08/15	17	61.46	2	61.85	62.00	15	399	3.76%
2022/07/21	0	0.00	0.1	61.80	63.00	-0.1	455	-0.01%
2022/07/20	0	0.00	1	61.00	60.70	-1	455	-0.22%
2022/07/15	1	58.90	0	0.00	58.50	1	480	0.21%
2022/07/08	0	0.00	2	60.00	60.70	-2	521	-0.38%
2022/07/06	0	0.00	53	57.43	56.00	-53	552	-9.59%
2022/07/05	49	57.07	242	57.86	57.70	-193	600	-32.16%	大賣/鉅額交易
2022/07/04	0	0.00	1	56.50	56.10	-1	618	-0.16%
2022/07/01	1	56.00	0	0.00	55.60	1	666	0.15%
2022/06/30	0	61.60	0	0.00	61.10	0	705	0.00%
2022/06/28	1	65.50	0	0.00	65.30	1	849	0.12%
2022/06/23	0	0.00	5	61.50	62.20	-5	896	-0.56%
2022/06/22	0.1	66.20	0	0.00	64.10	0.1	889	0.01%
2022/06/21	0	66.90	0	0.00	67.20	0	892	0.00%
2022/06/16	0	0.00	1	71.50	71.10	-1	905	-0.11%
2022/06/15	0	0.00	1	72.80	72.80	-1	901	-0.11%
2022/06/14	1	72.70	0	0.00	72.40	1	906	0.11%
2022/06/10	0	0.00	1	73.70	74.50	-1	909	-0.11%
2022/06/08	2	74.55	1	75.00	74.60	1	913	0.11%
2022/06/07	1	73.80	1	74.10	74.10	0	918	0.00%
2022/06/06	0	0.00	1	73.50	73.60	-1	924	-0.11%
2022/06/01	2	73.00	1	73.60	73.50	1	948	0.11%
2022/05/31	0	0.00	1	72.50	72.50	-1	947	-0.11%
2022/05/30	1.1	71.29	0	0.00	72.30	1.1	945	0.12%
2022/05/26	0	0.00	1	69.20	69.20	-1	947	-0.11%
2022/05/23	1	72.50	0	0.00	72.00	1	972	0.10%
2022/05/20	1	71.00	0.3	72.00	73.20	0.7	985	0.07%
2022/05/19	1	70.80	1	71.20	71.00	0	984	0.00%
2022/05/18	2	71.45	5	71.98	72.20	-3	988	-0.30%
2022/05/17	1	69.60	0	0.00	69.80	1	1,015	0.10%
2022/05/16	2	69.70	0	0.00	68.90	2	1,020	0.20%
2022/05/13	1	68.90	1	69.40	69.00	0	1,023	0.00%
2022/05/05	2	74.85	0	0.00	74.70	2	1,102	0.18%
2022/05/03	0	0.00	1.1	72.32	71.80	-1.1	1,116	-0.10%
2022/04/27	0	0.00	1	71.50	73.00	-1	1,153	-0.09%
2022/04/22	1	77.70	0	0.00	77.00	1	1,165	0.09%
2022/04/20	0	0.00	0.1	79.10	79.00	-0.1	1,182	-0.01%
2022/04/19	2	79.40	1	79.30	79.00	1	1,198	0.08%
2022/04/18	1	78.80	0	80.00	78.70	1	1,219	0.08%
2022/04/15	0	80.30	5	79.90	80.10	-5	1,240	-0.40%
2022/04/14	4	83.15	3	82.97	82.00	1	1,254	0.08%
2022/04/12	0	82.50	1	82.10	83.40	-1	1,263	-0.08%
2022/04/11	3	84.57	4	83.95	83.10	-1	1,252	-0.08%
2022/04/08	19	86.95	0	0.00	87.30	19	1,213	1.57%
2022/04/07	1	88.70	0	0.00	86.40	1	1,193	0.08%
2022/04/06	0	0.00	1	90.30	88.90	-1	1,156	-0.09%
2022/04/01	1.1	88.74	1.1	88.56	89.30	0	1,112	0.00%
2022/03/31	5	85.48	3	86.20	86.50	2	1,038	0.19%
2022/03/30	5	82.40	0.1	83.00	82.90	5	1,003	0.49%
2022/03/29	0	0.00	3.2	80.41	81.30	-3.2	1,059	-0.30%
2022/03/28	0	76.80	0	0.00	77.50	0	1,117	0.00%
2022/03/25	2	78.00	0	0.00	77.80	2	1,141	0.18%
2022/03/23	1	79.20	0	0.00	79.20	1	1,189	0.08%
2022/03/22	2	77.40	2	78.20	78.20	0	1,205	0.00%
2022/03/18	2	76.00	18	76.16	77.00	-16	1,275	-1.25%
2022/03/16	0	74.30	0	0.00	74.30	0	1,379	0.00%
2022/03/10	0	77.37	0	0.00	77.50	0	1,785	0.00%
2022/03/09	1	74.90	1	75.30	75.00	0	1,908	0.00%
2022/03/08	2	74.40	2	74.10	74.40	0	2,088	0.00%
2022/03/07	2	75.96	1	76.00	75.80	1	2,543	0.04%
2022/03/04	1	79.70	0	0.00	79.50	1	2,806	0.04%
2022/03/02	1	79.50	3	80.80	80.70	-2	2,940	-0.07%
2022/03/01	0	0.00	0.1	81.50	81.50	-0.1	3,004	0.00%
2022/02/25	3	80.17	0	0.00	79.80	3	3,176	0.09%
2022/02/24	0	79.67	0.1	79.50	79.20	0	3,294	0.00%
2022/02/23	1	83.10	0	0.00	82.80	1	3,442	0.03%
2022/02/22	1	83.50	1	82.00	81.70	0	3,734	0.00%
2022/02/21	0	0.00	6	85.47	86.10	-6	3,798	-0.16%
2022/02/18	0	0.00	1	84.30	84.90	-1	3,800	-0.03%
2022/02/17	2	86.40	1	87.00	84.20	1	3,812	0.03%
2022/02/16	5	83.30	1	84.00	83.60	4	3,810	0.10%
2022/02/14	0.1	80.77	6	82.50	81.00	-5.9	3,816	-0.16%
2022/02/11	5	83.54	12	82.93	82.60	-7	3,817	-0.18%
2022/02/10	0	0.00	4	87.03	83.30	-4	3,824	-0.10%
2022/02/07	1	83.00	6	84.22	84.80	-5	3,768	-0.13%
2022/01/26	0.1	77.87	0	0.00	78.50	0.1	3,741	0.00%
2022/01/24	0	78.50	0	0.00	79.80	0	3,770	0.00%
2022/01/20	2	82.15	0	0.00	82.20	2	3,755	0.05%
2022/01/19	0	0.00	1	83.50	83.40	-1	3,754	-0.03%
2022/01/17	0	0.00	5	79.98	82.50	-5	3,741	-0.13%
2022/01/14	7	78.73	1	78.40	78.50	6	3,729	0.16%
2022/01/13	0	80.60	0	0.00	81.20	0	3,713	0.00%
2022/01/12	1	80.70	0.5	80.70	80.20	0.5	3,699	0.01%
2022/01/11	0.1	83.70	0.7	82.20	82.00	-0.6	3,687	-0.02%
2022/01/10	0	0.00	1.2	85.00	85.00	-1.2	3,673	-0.03%
2022/01/07	1	86.40	0.3	85.90	86.70	0.8	3,650	0.02%
2022/01/06	1	88.10	0	0.00	88.40	1	3,630	0.03%
2022/01/05	2	88.70	1	88.20	88.40	1	3,644	0.03%
2022/01/03	0	0.00	2	91.15	90.60	-2	3,699	-0.05%
2021/12/30	2	90.80	10.3	90.90	90.90	-8.3	3,733	-0.22%
2021/12/27	1	90.40	0	0.00	90.70	1	3,778	0.03%
2021/12/24	2	91.60	0	0.00	90.70	2	3,779	0.05%
2021/12/23	31	93.85	0.2	94.35	92.60	30.8	3,750	0.82%
2021/12/22	1	93.20	5	92.96	93.40	-4	3,668	-0.11%
2021/12/21	0	86.70	12	88.96	89.10	-12	3,593	-0.33%
2021/12/20	0.1	87.32	1	87.20	86.90	-1	3,573	-0.03%
2021/12/17	1	88.10	1	88.20	88.10	0	3,553	0.00%
2021/12/16	12.1	87.59	2	87.40	87.50	10.1	3,522	0.29%
2021/12/15	17	88.30	5	88.18	88.30	12	3,499	0.34%
2021/12/14	4.1	87.95	2	87.50	87.20	2.1	3,468	0.06%
2021/12/13	4	90.70	2	91.45	91.00	2	3,422	0.06%
2021/12/10	14	92.15	1	95.30	91.50	13	3,420	0.38%
2021/12/09	12	95.71	11	96.35	94.20	1	3,357	0.03%
2021/12/08	1	100.00	1	99.20	98.80	0	3,259	0.00%
2021/12/07	19	100.16	25	99.82	99.70	-6	3,216	-0.19%
2021/12/06	4	105.38	5.3	102.79	103.00	-1.3	3,132	-0.04%
2021/12/03	1	103.00	25.9	103.80	105.00	-24.9	2,971	-0.84%
2021/12/02	21	101.28	12.2	105.51	101.00	8.9	2,841	0.31%
2021/12/01	45	103.33	39.4	102.88	103.00	5.7	2,660	0.21%
2021/11/30	8	96.56	31	99.05	98.10	-23	2,197	-1.05%
2021/11/29	7	89.14	4	90.78	91.30	3	1,933	0.16%
2021/11/26	7.4	94.31	2	93.10	93.00	5.4	1,888	0.29%
2021/11/25	13	95.55	12	96.17	97.00	1	1,821	0.05%
2021/11/24	36	97.85	27	97.70	97.00	9	1,756	0.51%
2021/11/23	3	94.83	4	94.70	93.50	-1	1,586	-0.06%
2021/11/22	30	94.91	32	95.50	95.70	-2	1,465	-0.14%
2021/11/19	9	90.51	12.2	90.62	92.00	-3.2	1,311	-0.24%
2021/11/18	2	85.05	2	85.30	85.30	0	1,017	0.00%
2021/11/17	0	77.90	1	76.80	77.60	-1	939	-0.10%
2021/11/16	0	0.00	1	78.10	77.40	-1	946	-0.11%
2021/11/15	0	0.00	2	78.00	77.40	-2	938	-0.21%
2021/11/12	0	0.00	2	74.30	74.90	-2	937	-0.21%
2021/11/11	5	73.72	0	0.00	72.60	5	932	0.54%
2021/11/10	1	73.30	0	0.00	73.40	1	938	0.11%
2021/11/08	2.3	73.26	0	0.00	73.00	2.3	942	0.24%
2021/11/03	0	0.00	2	73.70	74.00	-2	1,002	-0.20%
2021/11/02	1	77.80	0	75.50	73.80	1	1,006	0.10%
2021/11/01	2	74.20	1.2	75.95	75.20	0.8	987	0.08%
2021/10/29	0	71.60	0	0.00	71.70	0	973	0.00%
2021/10/28	1	72.00	0.1	72.00	72.00	1	981	0.10%
2021/10/27	1	70.40	0	0.00	71.10	1	971	0.10%
2021/10/26	4	71.10	0	0.00	70.30	4	974	0.41%
2021/10/25	1	70.40	0	0.00	70.10	1	975	0.10%
2021/10/22	1	70.50	0	0.00	70.70	1	1,003	0.10%
2021/10/20	0	70.90	0	0.00	70.50	0	1,077	0.00%
2021/10/19	0	70.40	4	70.33	71.10	-4	1,111	-0.36%
2021/10/15	1	70.00	0	0.00	70.00	1	1,170	0.09%
2021/10/14	1	69.10	0	0.00	69.20	1	1,235	0.08%
2021/10/13	4	70.33	3	69.40	69.60	1	1,416	0.07%
2021/10/12	6	74.80	1	75.50	72.90	5	1,581	0.32%
2021/10/08	40	77.96	28	77.23	77.10	12	1,596	0.75%
2021/10/07	0	0.00	3	79.33	80.20	-3	1,687	-0.18%
2021/10/05	12	69.50	10	70.50	70.50	2	1,716	0.12%
2021/10/04	3	74.50	4	70.62	72.70	-1	1,724	-0.06%
2021/10/01	5	68.22	3	68.33	68.10	2	1,752	0.11%
2021/09/30	0	72.90	0	0.00	72.10	0	1,753	0.00%
2021/09/27	1	74.40	0	0.00	73.80	1	1,770	0.06%
2021/09/24	1	72.50	1	73.00	73.00	0	1,771	0.00%
2021/09/23	1	72.00	0	0.00	71.90	1	1,780	0.06%
2021/09/16	0	0.00	2.2	76.29	76.20	-2.2	1,799	-0.12%
2021/09/15	6.2	75.39	0	0.00	75.30	6.2	1,802	0.34%
2021/09/14	0	0.00	0.1	83.00	83.40	-0.1	1,767	0.00%
2021/09/09	1	82.70	1.2	82.04	82.70	-0.2	1,879	-0.01%
2021/09/08	0.2	79.76	0	0.00	79.20	0.2	1,890	0.01%
2021/09/07	0.1	82.20	0	0.00	81.70	0.1	1,903	0.00%
2021/09/06	0.1	82.16	0	0.00	82.00	0.1	1,909	0.00%
2021/09/03	0	0.00	1	84.10	84.20	-1	1,927	-0.05%
2021/09/01	0	0.00	17	84.54	87.50	-17	2,013	-0.84%
2021/08/31	0	81.70	0	0.00	80.80	0	1,995	0.00%
2021/08/30	1	81.69	0	0.00	81.50	1	2,018	0.05%
2021/08/27	0	0.00	20	81.70	81.40	-20	2,060	-0.97%
2021/08/23	0	0.00	2	77.75	77.60	-2	2,200	-0.09%
2021/08/20	2	72.50	0	0.00	72.60	2	2,207	0.09%
2021/08/19	0.2	75.80	0	0.00	74.00	0.2	2,226	0.01%
2021/08/18	0	0.00	1	73.50	78.80	-1	2,251	-0.04%
2021/08/17	1	79.80	1	79.00	79.00	0	2,264	0.00%
2021/08/16	3	80.53	24	80.88	79.90	-21	2,284	-0.92%
2021/08/13	0.1	81.50	0	0.00	82.20	0.1	2,315	0.01%
2021/08/11	2	83.05	31	85.23	82.50	-29	2,359	-1.23%
2021/08/10	1	89.10	0	0.00	87.80	1	2,348	0.04%
2021/08/09	1	88.50	2.1	89.19	88.50	-1.1	2,387	-0.05%
2021/08/06	1	90.60	3.2	90.73	90.60	-2.2	2,412	-0.09%
2021/08/05	1	91.10	0	0.00	91.50	1	2,480	0.04%
2021/08/04	3.1	92.01	2	91.70	91.30	1.1	2,554	0.04%
2021/08/03	1	92.90	0	0.00	92.50	1	2,609	0.04%
2021/08/02	2.1	92.80	0	0.00	92.00	2.1	2,619	0.08%
2021/07/28	1	90.80	0	0.00	92.00	1	2,771	0.04%
2021/07/27	4.2	99.36	0	0.00	94.50	4.2	2,816	0.15%
2021/07/26	6	99.10	0	0.00	98.00	6	2,840	0.21%
2021/07/23	3	103.67	0.1	104.00	101.00	2.9	2,827	0.10%
2021/07/22	4	104.75	1	104.50	104.50	3	2,823	0.11%
2021/07/21	4	104.63	1	103.00	106.00	3	2,844	0.11%
2021/07/20	3.1	105.92	2	107.50	104.50	1.1	2,851	0.04%
2021/07/19	51	110.82	19.1	111.65	109.50	31.9	2,850	1.12%
2021/07/16	4	100.75	15	104.23	107.50	-11	2,798	-0.39%
2021/07/15	3.1	97.60	1	97.70	97.80	2.1	2,827	0.07%
2021/07/14	42.1	101.93	7	101.93	101.50	35.1	2,897	1.21%
2021/07/13	10	98.50	1	100.50	100.50	9	2,776	0.32%
2021/07/08	3	90.17	13	92.70	92.80	-10	2,879	-0.35%
2021/07/07	1	86.80	5	87.60	86.10	-4	2,880	-0.14%
2021/07/06	1	88.30	0	0.00	87.50	1	2,934	0.03%
2021/07/02	2	88.70	2	88.90	87.80	0	3,248	0.00%
2021/07/01	2	88.40	2	89.30	88.00	0	3,366	0.00%
2021/06/30	1	90.00	0	0.00	88.80	1	3,461	0.03%
2021/06/29	0	0.00	3	88.60	88.30	-3	3,637	-0.08%
2021/06/25	1	89.40	1.3	89.47	89.20	-0.3	3,896	-0.01%
2021/06/24	2	90.20	0	0.00	89.50	2	3,964	0.05%
2021/06/23	0	0.00	2.1	90.04	89.60	-2.1	4,010	-0.05%
2021/06/22	0	0.00	1	89.60	88.60	-1	4,093	-0.02%
2021/06/21	3	92.23	1	91.70	90.40	2	4,078	0.05%
2021/06/18	7	96.21	5	95.70	94.40	2	4,072	0.05%
2021/06/16	0	0.00	1	92.60	90.30	-1	4,057	-0.02%
2021/06/15	2	92.20	4	92.80	92.70	-2	4,098	-0.05%
2021/06/10	0	0.00	4	92.95	92.90	-4	4,212	-0.10%
2021/06/09	3	92.17	2	90.40	89.00	1	4,316	0.02%
2021/06/08	0	0.00	1	88.40	88.70	-1	4,495	-0.02%
2021/06/07	1	90.20	1	88.00	88.60	0	4,724	0.00%
2021/06/04	1	88.70	5	88.42	88.00	-4	5,022	-0.08%
2021/06/02	2	94.35	0	0.00	92.40	2	5,037	0.04%
2021/05/31	2	91.00	2	92.75	92.70	0	4,973	0.00%
2021/05/27	2	90.65	1	89.20	88.80	1	5,005	0.02%
2021/05/26	0.3	94.00	0	0.00	93.20	0.3	5,020	0.01%
2021/05/25	3	93.20	2	92.95	93.50	1	5,013	0.02%
2021/05/24	1	88.50	2	87.85	87.00	-1	5,033	-0.02%
2021/05/21	1	86.30	4	84.70	85.80	-3	5,051	-0.06%
2021/05/20	1	80.30	0	0.00	80.60	1	5,217	0.02%
2021/05/18	3	80.40	7	81.43	81.80	-4	5,571	-0.07%
2021/05/17	4	77.00	4	79.03	74.40	0	5,612	0.00%
2021/05/14	1	86.20	0	0.00	80.20	1	5,842	0.02%
2021/05/13	5	73.28	9	78.64	81.50	-4	5,897	-0.07%
2021/05/12	19	81.39	8.3	81.50	79.40	10.7	5,836	0.18%
2021/05/11	5	89.80	4	88.43	88.20	1	5,776	0.02%
2021/05/10	6	99.77	9	98.53	97.90	-3	5,741	-0.05%
2021/05/07	1	98.70	0	0.00	102.00	1	5,737	0.02%
2021/05/06	6	99.25	2	101.50	98.40	4	5,703	0.07%
2021/05/05	2.3	100.78	2	105.00	99.90	0.3	5,670	0.00%
2021/05/04	11	102.09	9	106.39	101.50	2	5,632	0.04%
2021/05/03	18.2	112.47	5	112.10	111.50	13.2	5,593	0.24%
2021/04/29	0	0.00	2	120.00	120.50	-2	5,597	-0.04%
2021/04/28	1	117.50	3	119.50	118.50	-2	5,589	-0.04%
2021/04/27	18.3	119.76	1	122.50	118.50	17.3	5,605	0.31%
2021/04/26	4	127.13	5	125.00	123.00	-1	5,649	-0.02%
2021/04/23	12	123.79	5	124.50	124.00	7	5,628	0.12%
2021/04/22	162	129.78	104.3	124.27	123.00	57.7	5,613	1.03%	大買/大賣/
2021/04/21	59.1	133.19	94	132.97	133.50	-34.9	5,558	-0.63%
2021/04/20	2.2	121.82	14	128.07	130.50	-11.8	5,448	-0.22%
2021/04/19	3	119.83	23	118.98	119.00	-20	5,428	-0.37%
2021/04/16	8	122.75	83	122.49	121.50	-75	5,522	-1.36%
2021/04/15	12	118.54	11	120.86	125.00	1	5,592	0.02%
2021/04/14	18	117.89	9	115.50	116.00	9	5,564	0.16%
2021/04/13	10	124.20	11	129.68	120.00	-1	5,539	-0.02%
2021/04/12	45.2	129.12	33.2	125.06	124.50	12	5,574	0.22%
2021/04/09	40.1	130.55	15	131.90	128.50	25.1	5,538	0.45%
2021/04/08	69	132.83	71	135.39	136.50	-2	5,427	-0.04%
2021/04/07	9	122.28	14	124.00	127.50	-5	5,213	-0.10%
2021/04/06	15	119.30	2	120.00	118.50	13	5,096	0.26%
2021/04/01	100	120.80	13	119.08	118.50	87	5,014	1.73%
2021/03/31	3	116.50	2	120.25	123.50	1	4,871	0.02%
2021/03/30	3	112.50	0.2	112.56	112.50	2.8	4,673	0.06%
2021/03/29	4	113.13	3	111.67	110.50	1	4,642	0.02%
2021/03/26	5	106.60	7	108.86	109.50	-2	4,574	-0.04%
2021/03/25	8	107.19	5	107.60	106.50	3	4,530	0.07%
2021/03/23	5.2	104.29	1	102.50	103.00	4.2	4,449	0.09%
2021/03/22	61	105.87	0	0.00	104.50	61	4,425	1.38%
2021/03/19	5	105.70	5	106.60	106.50	0	4,403	0.00%
2021/03/18	80.1	104.06	9.1	105.48	105.00	71	4,363	1.63%
2021/03/17	3	103.50	5	104.10	104.50	-2	4,317	-0.05%
2021/03/16	7.1	103.31	4	104.00	101.50	3.1	4,270	0.07%
2021/03/15	59.1	102.22	12	101.83	101.00	47.1	4,202	1.12%
2021/03/12	21	112.19	9	107.78	108.00	12	4,058	0.30%
2021/03/11	18	113.89	22	111.32	116.00	-4	3,863	-0.10%
2021/03/10	61	114.84	18	111.64	105.50	43	3,656	1.18%
2021/03/09	2	108.50	0	0.00	108.50	2	3,345	0.06%
2021/03/08	3	111.50	1.1	116.11	111.00	1.9	3,316	0.06%
2021/03/05	4	108.50	0	0.00	108.50	4	3,278	0.12%
2021/03/04	0	0.00	1	108.50	109.00	-1	3,270	-0.03%
2021/03/03	8	106.81	0	0.00	107.00	8	3,269	0.24%
2021/03/02	7	109.43	0	0.00	106.00	7	3,270	0.21%
2021/02/25	4	109.00	2	108.75	108.50	2	3,203	0.06%
2021/02/24	5	105.60	1	104.00	105.00	4	3,189	0.13%
2021/02/23	8	110.50	4	108.88	112.50	4	3,132	0.13%
2021/02/22	18.1	111.19	19	107.92	113.00	-1	3,107	-0.03%
2021/02/19	51	105.79	54.5	104.27	103.00	-3.5	2,950	-0.12%
2021/02/18	20	102.25	21.1	101.19	104.00	-1.1	2,701	-0.04%
2021/02/17	14	94.59	19.3	92.49	94.70	-5.3	2,564	-0.21%
2021/02/05	6.1	87.41	14	86.18	86.10	-7.9	2,517	-0.31%
2021/02/04	0	0.00	5	79.82	80.80	-5	2,348	-0.21%
2021/02/02	0	0.00	2	74.50	75.90	-2	2,285	-0.09%
2021/02/01	3.1	73.83	1	73.60	73.00	2.1	2,305	0.09%
2021/01/29	1	76.80	1	77.80	76.90	0	2,315	0.00%
2021/01/28	1	78.00	2	78.30	77.50	-1	2,328	-0.04%
2021/01/27	0	0.00	6	76.75	78.20	-6	2,352	-0.26%
2021/01/26	1.3	77.78	0	0.00	77.10	1.3	2,335	0.06%
2021/01/25	1	80.20	0	0.00	80.40	1	2,312	0.04%
2021/01/22	7	80.61	6	80.25	81.00	1	2,284	0.04%
2021/01/21	0	0.00	1	77.90	78.00	-1	2,249	-0.04%
2021/01/20	0	0.00	3	77.00	76.00	-3	2,242	-0.13%
2021/01/19	4	79.90	1	81.50	81.00	3	2,237	0.13%
2021/01/18	3	78.57	0	0.00	79.80	3	2,169	0.14%
2021/01/15	0	0.00	6	79.38	78.00	-6	2,147	-0.28%
2021/01/14	5	79.94	3	80.73	80.10	2	2,122	0.09%
2021/01/13	7	80.13	24	78.91	80.50	-17	2,050	-0.83%
2021/01/12	4	77.55	7	77.40	76.50	-3	1,950	-0.15%
2021/01/11	49	77.61	59	78.05	77.80	-10	1,871	-0.53%
2021/01/08	39	75.61	23	76.99	75.90	16	1,773	0.90%
2021/01/07	21	73.68	7	73.11	73.20	14	1,668	0.84%
2021/01/06	1	70.20	3	72.37	71.00	-2	1,632	-0.12%
2021/01/05	7	71.64	3	73.60	72.80	4	1,582	0.25%
2021/01/04	0	0.00	4	67.83	69.20	-4	1,534	-0.26%
2020/12/31	1	65.70	2	66.90	66.90	-1	1,533	-0.07%
2020/12/30	1	65.00	0	0.00	65.70	1	1,544	0.06%
2020/12/29	3	65.70	9	65.64	65.60	-6	1,570	-0.38%
2020/12/28	2	67.40	3	66.30	66.40	-1	1,577	-0.06%
2020/12/25	6	67.70	2	68.10	67.70	4	1,576	0.25%
2020/12/24	5	65.48	0	0.00	66.60	5	1,544	0.32%
2020/12/23	1	60.60	1	61.90	62.20	0	1,515	0.00%
2020/12/22	1	61.10	1	62.30	61.10	0	1,549	0.00%
2020/12/18	1	62.70	5	62.76	63.30	-4	1,619	-0.25%
2020/12/17	1	63.40	6	63.32	63.30	-5	1,638	-0.31%
2020/12/15	0	0.00	3	64.93	63.60	-3	1,722	-0.17%
2020/12/14	2	64.90	17	65.42	65.10	-15	1,763	-0.85%
2020/12/11	3	65.60	1	66.90	65.10	2	1,771	0.11%
2020/12/10	2	66.85	4	66.83	66.80	-2	1,775	-0.11%
2020/12/09	6	67.05	6	67.37	68.00	0	1,783	0.00%
2020/12/08	1	65.70	0	0.00	65.60	1	1,805	0.06%
2020/12/07	2	63.75	11	65.15	65.20	-9	1,836	-0.49%
2020/12/04	0	0.00	1	67.30	66.20	-1	1,845	-0.05%
2020/12/03	2	68.35	2	68.10	68.10	0	1,858	0.00%
2020/12/02	1	69.00	1	68.80	69.00	0	1,907	0.00%
2020/12/01	3	68.57	0	0.00	68.30	3	1,952	0.15%
2020/11/30	12	69.01	6	69.20	68.50	6	2,108	0.28%
2020/11/27	5	68.08	0	0.00	68.50	5	2,158	0.23%
2020/11/26	2.5	68.52	2	68.50	68.50	0.5	2,171	0.02%
2020/11/23	3	73.47	47	73.50	72.60	-44	2,305	-1.91%
2020/11/18	4	72.37	0	0.00	72.60	4	2,633	0.15%
2020/11/13	20	72.18	20	71.40	71.40	0	2,961	0.00%
2020/11/12	32	74.28	43	72.75	72.60	-11	3,064	-0.36%
2020/11/11	0.5	70.80	0	0.00	70.80	0.5	3,093	0.02%
2020/11/10	6	71.33	10	72.20	71.00	-4	3,151	-0.13%
2020/11/09	7.2	70.58	3	71.00	72.50	4.2	3,476	0.12%
2020/11/06	55	70.71	8	70.60	70.30	47	3,626	1.30%
2020/11/05	22	70.37	28	70.28	70.50	-6	3,703	-0.16%
2020/11/04	29	69.21	16	69.65	70.20	13	3,816	0.34%
2020/11/03	0	0.00	4	70.30	70.10	-4	3,965	-0.10%
2020/11/02	1.4	69.34	0	0.00	69.40	1.4	4,225	0.03%
2020/10/30	1	71.40	1	70.90	70.00	0	4,575	0.00%
2020/10/29	0	0.00	3.1	70.81	71.80	-3.1	4,606	-0.07%
2020/10/28	3	73.07	1	72.50	72.10	2	4,669	0.04%
2020/10/27	7.5	73.19	1	73.20	73.20	6.5	4,725	0.14%
2020/10/26	2	77.25	0	0.00	76.40	2	4,723	0.04%
2020/10/23	0	0.00	3	77.23	77.40	-3	4,754	-0.06%
2020/10/22	4	74.93	1.2	74.51	75.40	2.8	4,856	0.06%
2020/10/21	0.5	77.50	2	78.00	77.50	-1.5	5,094	-0.03%
2020/10/20	1.1	78.39	0	0.00	78.20	1.1	5,179	0.02%
2020/10/19	0	0.00	1	78.60	79.10	-1	5,301	-0.02%
2020/10/16	3	79.63	0	0.00	78.50	3	5,559	0.05%
2020/10/14	1	82.10	0	0.00	82.20	1	5,931	0.02%
2020/10/13	1	81.70	0	0.00	81.60	1	5,963	0.02%
2020/10/12	2	82.65	0	0.00	82.00	2	6,012	0.03%
2020/10/08	1	84.70	0	0.00	85.30	1	6,212	0.02%
2020/10/05	0	0.00	1	81.40	82.50	-1	6,345	-0.02%
2020/09/29	3	80.50	3	79.80	79.80	0	6,440	0.00%
2020/09/25	2	78.75	1	78.90	78.60	1	6,757	0.01%
2020/09/24	1	83.20	10	85.72	82.00	-9	6,745	-0.13%
2020/09/23	10	86.60	0	0.00	86.20	10	6,811	0.15%
2020/09/21	15	86.26	13	86.55	86.60	2	6,810	0.03%
2020/09/18	0	0.00	17	83.56	85.50	-17	6,766	-0.25%
2020/09/17	16	82.96	2	82.95	82.80	14	6,736	0.21%
2020/09/16	1	80.60	0	0.00	80.70	1	6,693	0.01%
2020/09/14	3	80.67	24	81.54	81.40	-21	6,695	-0.31%
2020/09/11	27	81.56	0	0.00	80.20	27	6,689	0.40%
2020/09/10	0	0.00	8	88.90	88.40	-8	6,660	-0.12%
2020/09/09	9	86.60	1	85.60	88.80	8	6,632	0.12%
2020/09/08	2	87.30	3	88.27	85.50	-1	6,608	-0.02%
2020/09/07	2	90.50	1	89.20	88.00	1	6,598	0.02%
2020/09/04	0	0.00	14	89.58	91.00	-14	6,575	-0.21%
2020/09/03	15	92.74	16	95.94	91.50	-1	6,609	-0.02%
2020/09/02	13	92.25	2	92.95	92.30	11	6,463	0.17%
2020/09/01	0	0.00	10	91.29	92.10	-10	6,443	-0.16%
2020/08/31	6	92.52	6	91.75	92.60	0	6,441	0.00%
2020/08/28	0	0.00	6	92.00	90.00	-6	6,398	-0.09%
2020/08/27	13	90.82	3	90.70	91.00	10	6,363	0.16%
2020/08/26	41	92.71	61	94.79	90.70	-20	6,368	-0.31%
2020/08/25	5	90.30	2	89.90	90.30	3	6,208	0.05%
2020/08/24	1	85.90	3	85.40	86.50	-2	6,137	-0.03%
2020/08/21	6	81.78	6	83.80	84.00	0	6,181	0.00%
2020/08/20	45	80.49	15	80.85	79.20	30	6,418	0.47%
2020/08/19	18	90.06	10	90.57	87.80	8	6,420	0.12%
2020/08/18	5	87.44	36	88.02	88.30	-31	6,298	-0.49%
2020/08/17	1	87.50	7	88.56	90.10	-6	6,207	-0.10%
2020/08/14	4	85.70	8	86.03	85.40	-4	6,119	-0.07%
2020/08/13	29	87.90	71	90.56	85.50	-42	6,069	-0.69%
2020/08/12	40	84.97	3	86.57	86.80	37	5,730	0.65%
2020/08/11	17	84.99	15	85.02	82.50	2	5,593	0.04%
2020/08/10	14	85.16	9	87.57	86.40	5	5,506	0.09%
2020/08/07	3	86.90	1	87.10	86.50	2	5,433	0.04%
2020/08/06	40	85.86	11	86.71	82.50	29	5,272	0.55%
2020/08/05	2	83.00	31	82.35	83.50	-29	5,052	-0.57%
2020/08/04	2	76.95	10	76.83	78.00	-8	4,766	-0.17%
2020/08/03	0	0.00	16	77.85	77.20	-16	4,866	-0.33%
2020/07/31	2	74.05	16.6	76.58	77.00	-14.6	4,933	-0.30%
2020/07/30	2	73.80	3	74.00	74.50	-1	4,915	-0.02%
2020/07/29	1	71.50	1	71.80	73.30	0	4,955	0.00%
2020/07/28	12	73.32	1	70.40	71.50	11	4,966	0.22%
2020/07/27	26	76.14	19	78.43	75.40	7	5,000	0.14%
2020/07/24	8	75.60	3	76.27	74.90	5	4,867	0.10%
2020/07/23	13	77.16	14	75.31	77.60	-1	4,965	-0.02%
2020/07/22	22	77.36	19	77.59	77.60	3	4,881	0.06%
2020/07/21	26	75.03	39	75.81	77.00	-13	4,628	-0.28%
2020/07/20	0	0.00	1	70.30	70.00	-1	4,298	-0.02%
2020/07/17	5	69.88	0	0.00	69.70	5	4,305	0.12%
2020/07/15	32	73.42	21	74.26	70.60	11	4,352	0.25%
2020/07/14	1	71.00	0	0.00	70.90	1	4,200	0.02%
2020/07/13	1	68.10	3	69.70	69.80	-2	4,194	-0.05%
2020/07/10	31	67.61	30	67.29	66.70	1	4,207	0.02%
2020/07/09	8	72.79	5	72.88	71.40	3	4,240	0.07%
2020/07/07	12	71.43	9	71.98	72.20	3	4,295	0.07%
2020/07/06	5	69.00	14	70.29	70.40	-9	4,208	-0.21%
2020/07/03	1	65.50	4	65.05	65.60	-3	4,143	-0.07%
2020/07/02	2	66.00	1	64.60	65.00	1	4,194	0.02%
2020/07/01	1	61.50	3	63.67	64.40	-2	4,143	-0.05%
2020/06/30	0	0.00	2	60.55	61.10	-2	4,123	-0.05%
2020/06/29	1	58.90	0	0.00	58.80	1	4,185	0.02%
2020/06/24	3	59.87	82	59.59	59.80	-79	4,207	-1.88%
2020/06/22	2	62.40	1	61.00	61.00	1	4,392	0.02%
2020/06/19	1	61.00	8	61.60	61.60	-7	4,397	-0.16%
2020/06/18	0	0.00	5	60.80	60.70	-5	4,395	-0.11%
2020/06/17	1	60.70	1	61.10	60.70	0	4,390	0.00%
2020/06/16	1	60.30	1	61.20	61.20	0	4,396	0.00%
2020/06/15	3	60.47	2	61.30	59.20	1	4,414	0.02%
2020/06/12	2	58.70	0	0.00	59.40	2	4,420	0.05%
2020/06/11	1	61.60	2	60.40	59.80	-1	4,415	-0.02%
2020/06/10	12	62.10	7	62.21	62.40	5	4,405	0.11%
2020/06/09	2	65.30	2	64.60	64.70	0	4,361	0.00%
2020/06/08	1	65.60	0	0.00	65.30	1	4,390	0.02%
2020/06/05	3	67.30	5	66.34	67.30	-2	4,368	-0.05%
2020/06/04	4	66.00	1	65.50	65.20	3	4,362	0.07%
2020/06/02	5	67.52	1	68.20	66.00	4	4,372	0.09%
2020/06/01	0	0.00	1	67.00	66.40	-1	4,353	-0.02%
2020/05/29	4	66.60	1	67.50	65.60	3	4,350	0.07%
2020/05/28	11	69.18	7	67.53	66.60	4	4,328	0.09%
2020/05/27	22	69.27	16	68.83	67.60	6	4,271	0.14%
2020/05/26	11	67.07	11	66.45	67.20	0	4,066	0.00%
2020/05/25	2	61.75	1	61.50	61.10	1	3,956	0.03%
2020/05/22	3	62.30	1	62.40	61.70	2	3,945	0.05%
2020/05/21	6	64.90	8	64.60	64.90	-2	3,911	-0.05%
2020/05/20	0	0.00	5	61.68	62.40	-5	3,874	-0.13%
2020/05/19	1	62.00	0	0.00	61.60	1	3,859	0.03%
2020/05/18	24	59.45	5	61.32	61.00	19	3,845	0.49%
2020/05/15	1	62.20	6	61.50	61.40	-5	3,796	-0.13%
2020/05/14	20	63.83	10	61.50	61.50	10	3,775	0.26%
2020/05/13	24	65.01	6	65.10	65.10	18	3,711	0.48%
2020/05/12	6	65.50	4	65.40	65.40	2	3,719	0.05%
2020/05/11	31	65.68	6	65.77	65.60	25	3,681	0.68%
2020/05/08	17	67.93	49	68.91	66.90	-32	3,618	-0.88%
2020/05/07	31	66.70	25	66.67	68.50	6	3,480	0.17%
2020/05/06	3	64.17	1	64.50	63.60	2	3,332	0.06%
2020/05/05	2	64.80	2	65.35	64.30	0	3,292	0.00%
2020/05/04	4	63.15	0	0.00	63.60	4	3,234	0.12%
2020/04/30	26	64.53	70.3	63.36	64.70	-44.3	3,185	-1.39%
2020/04/29	30	61.47	43	62.77	62.00	-13	3,067	-0.42%
2020/04/28	60	59.96	35	60.49	61.00	25	2,958	0.84%
2020/04/27	2	56.30	3	55.87	56.60	-1	2,789	-0.04%
2020/04/24	2	54.10	0	0.00	54.20	2	2,753	0.07%
2020/04/23	1	53.40	1	54.80	54.60	0	2,753	0.00%
2020/04/22	3	52.90	3	53.23	53.50	0	2,717	0.00%
2020/04/21	59	53.05	0	0.00	52.80	59	2,683	2.20%
2020/04/20	8	56.10	6	56.60	55.80	2	2,588	0.08%
2020/04/17	3	57.30	2	59.05	55.80	1	2,571	0.04%
2020/04/16	6	59.38	8	58.24	59.70	-2	2,489	-0.08%
2020/04/15	1	59.40	4	59.13	58.20	-3	2,439	-0.12%
2020/04/14	14	59.71	8	57.91	60.00	6	2,385	0.25%
2020/04/13	18	56.84	25	57.25	56.50	-7	2,306	-0.30%
2020/04/09	3	55.87	2	56.05	55.80	1	2,171	0.05%
2020/04/08	0	0.00	1	54.00	56.00	-1	2,142	-0.05%
2020/04/07	0	0.00	4	51.38	51.40	-4	2,035	-0.20%
2020/04/06	1	47.20	2	47.10	47.00	-1	1,976	-0.05%
2020/04/01	3	47.40	5	46.80	47.85	-2	1,943	-0.10%
2020/03/31	11	45.90	10	46.04	46.90	1	1,972	0.05%
2020/03/30	20	44.61	17	43.63	44.70	3	1,935	0.15%
2020/03/27	32	44.03	32	44.98	44.00	0	1,912	0.00%
2020/03/26	20	42.83	24	41.52	43.30	-4	1,835	-0.22%
2020/03/24	1	35.80	0	0.00	35.85	1	1,729	0.06%
2020/03/23	2.7	32.39	2	32.85	32.60	0.7	1,732	0.04%
2020/03/20	20	34.39	20	33.83	34.40	0	1,776	0.00%
2020/03/19	0	0.00	1	32.15	31.50	-1	1,830	-0.05%
2020/03/18	5	36.90	5	36.90	35.00	0	1,817	0.00%
2020/03/17	5	36.35	6	36.68	35.60	-1	1,800	-0.06%
2020/03/16	6	38.80	7	38.66	36.40	-1	1,790	-0.06%
2020/03/13	2	37.13	1	36.65	37.95	1	1,771	0.06%
2020/03/12	8	41.57	7	40.44	40.25	1	1,742	0.06%
2020/03/11	3	47.50	5	46.07	44.50	-2	1,725	-0.12%
2020/03/10	2	46.40	2	47.10	47.75	0	1,714	0.00%
2020/03/09	5	48.87	2	47.00	47.20	3	1,697	0.18%
2020/03/06	5	51.24	2	50.80	50.40	3	1,678	0.18%
2020/03/05	6	52.93	6	53.13	52.80	0	1,678	0.00%
2020/03/04	6	51.75	3	50.80	50.70	3	1,716	0.17%
2020/03/03	4	53.67	3	52.63	52.70	1	1,705	0.06%
2020/03/02	4	53.33	4.1	54.90	52.40	-0.1	1,703	0.00%
2020/02/27	30	59.57	22	61.13	55.70	8	1,676	0.48%
2020/02/26	7	58.67	5	57.68	61.00	2	1,588	0.13%
2020/02/24	5	55.50	5	55.50	55.50	0	1,571	0.00%
2020/02/20	1	56.80	16	56.86	56.20	-15	1,735	-0.86%
2020/02/19	0	0.00	2	57.00	56.90	-2	1,817	-0.11%
2020/02/18	2	57.25	3	57.23	57.20	-1	1,875	-0.05%
2020/02/17	1	56.90	0	0.00	57.00	1	1,947	0.05%
2020/02/14	2	57.60	12	58.26	58.60	-10	2,300	-0.43%
2020/02/13	7	58.00	7	59.61	57.50	0	2,475	0.00%
2020/02/12	2	57.00	2	56.80	56.80	0	2,503	0.00%
2020/02/11	2	56.25	3	56.40	56.20	-1	2,579	-0.04%
2020/02/10	2	55.20	2	55.80	55.80	0	2,627	0.00%
2020/02/06	0	0.00	2	58.90	58.70	-2	2,743	-0.07%
2020/02/05	2	57.90	3	56.00	55.60	-1	2,795	-0.04%
2020/02/03	0	54.40	0	0.00	56.00	0	2,905	0.00%
2020/01/30	12	61.62	3	61.30	61.20	9	2,972	0.30%
2020/01/20	3	67.87	1	67.90	67.90	2	2,994	0.07%
2020/01/16	3	68.43	0	0.00	68.50	3	3,091	0.10%
2020/01/15	1	68.50	0	0.00	68.50	1	3,223	0.03%
2020/01/14	0	0.00	2	68.55	68.90	-2	3,405	-0.06%
2020/01/13	1	67.00	1	69.00	68.80	0	3,467	0.00%
2020/01/10	2	66.50	1	66.40	67.00	1	3,537	0.03%
2020/01/09	1	67.30	3	66.67	67.30	-2	3,658	-0.05%
2020/01/08	7	65.64	0	0.00	65.50	7	3,880	0.18%
2020/01/07	2	65.00	2	66.85	66.30	0	4,145	0.00%
2020/01/06	7	68.77	11	68.86	68.20	-4	4,181	-0.10%
2020/01/03	3	70.30	6	70.55	69.60	-3	4,258	-0.07%
2020/01/02	19	71.19	12	70.92	71.30	7	4,338	0.16%
2019/12/31	5	70.02	1	69.80	69.80	4	4,600	0.09%
2019/12/30	3	69.47	3	69.30	69.70	0	4,824	0.00%
2019/12/27	7	68.37	16	69.05	68.80	-9	4,959	-0.18%
2019/12/26	13	70.32	2	71.45	70.00	11	4,967	0.22%
2019/12/25	2	69.65	1	69.00	69.90	1	4,939	0.02%
2019/12/24	0	0.00	1	67.80	68.00	-1	4,950	-0.02%
2019/12/23	1	67.90	4	68.63	67.10	-3	4,952	-0.06%
2019/12/20	2	67.40	0	0.00	67.50	2	4,950	0.04%
2019/12/19	2	68.30	0	0.00	67.90	2	4,986	0.04%
2019/12/18	1	69.00	1	68.30	67.90	0	5,001	0.00%
2019/12/17	12	69.69	12	70.37	69.30	0	5,055	0.00%
2019/12/16	13	69.13	11	69.27	69.10	2	5,045	0.04%
2019/12/13	4	65.80	4	67.40	66.90	0	5,034	0.00%
2019/12/12	1	67.50	1	67.00	67.00	0	5,167	0.00%
2019/12/11	1	67.60	1	68.30	67.00	0	5,200	0.00%
2019/12/10	2	68.30	2	68.50	67.90	0	5,279	0.00%
2019/12/09	2	68.40	3	68.97	68.40	-1	5,358	-0.02%
2019/12/06	16	68.81	15	69.03	68.40	1	5,432	0.02%
2019/12/05	0	0.00	1	67.80	68.00	-1	5,523	-0.02%
2019/12/03	4	67.90	2	67.00	67.00	2	5,912	0.03%
2019/12/02	8	67.89	8	68.65	67.90	0	5,915	0.00%
2019/11/29	17	67.79	17	68.95	67.00	0	5,902	0.00%
2019/11/28	6	65.83	10	65.96	67.00	-4	5,850	-0.07%
2019/11/27	0	0.00	1	66.80	66.40	-1	5,873	-0.02%
2019/11/26	1	67.90	1	67.00	66.90	0	5,885	0.00%
2019/11/25	1	67.30	1	68.00	67.00	0	5,917	0.00%
2019/11/22	3	66.37	2	66.60	66.00	1	5,943	0.02%
2019/11/21	3	66.03	2	65.00	66.50	1	5,967	0.02%
2019/11/20	38	66.26	6	65.22	65.50	32	5,980	0.54%
2019/11/19	0	0.00	5	69.82	69.50	-5	5,980	-0.08%
2019/11/18	0	0.00	18	70.52	71.10	-18	6,028	-0.30%
2019/11/15	6	72.90	6	72.30	72.90	0	6,208	0.00%
2019/11/14	5	71.52	0	0.00	71.30	5	6,279	0.08%
2019/11/13	28	76.05	29	74.43	71.60	-1	6,309	-0.02%
2019/11/12	11	74.30	4	73.15	76.30	7	5,966	0.12%
2019/11/11	6	69.95	2	69.75	69.40	4	5,812	0.07%
2019/11/08	2	71.80	8	69.03	71.80	-6	5,794	-0.10%
2019/11/07	3	69.07	1	71.60	68.40	2	5,753	0.03%
2019/11/06	2	71.00	2	71.55	71.00	0	5,755	0.00%
2019/11/05	11	70.94	17	71.72	71.00	-6	5,742	-0.10%
2019/11/04	11	70.65	1	71.20	70.70	10	5,714	0.17%
2019/11/01	2	70.60	6	70.17	70.40	-4	5,671	-0.07%
2019/10/31	10	67.05	0	0.00	66.10	10	5,581	0.18%
2019/10/30	2	68.20	0	0.00	67.40	2	5,579	0.04%
2019/10/29	5	65.48	6	66.88	67.90	-1	5,573	-0.02%
2019/10/25	15	70.54	9	70.99	69.30	6	5,519	0.11%
2019/10/24	0	0.00	6	70.97	70.00	-6	5,462	-0.11%
2019/10/23	5	72.50	6.1	71.20	70.60	-1.1	5,442	-0.02%
2019/10/22	1	68.50	3	70.18	71.70	-2	5,363	-0.04%
2019/10/21	6	70.17	2	70.10	69.80	4	5,309	0.08%
2019/10/18	2	71.90	7	72.93	72.20	-5	5,239	-0.10%
2019/10/17	1	71.00	17.1	71.37	72.50	-16.1	5,170	-0.31%
2019/10/16	0	0.00	36	71.21	73.20	-36	5,059	-0.71%
2019/10/15	4	70.75	21.6	70.43	71.30	-17.6	4,887	-0.36%
2019/10/14	14	64.90	2	64.90	64.90	12	4,671	0.26%
2019/10/09	10.6	59.07	1	59.00	59.00	9.6	4,675	0.20%
2019/10/08	9	60.78	5	60.52	59.70	4	4,651	0.09%
2019/10/07	20	62.28	22	62.16	60.50	-2	4,646	-0.04%
2019/10/04	32	59.37	8.1	59.67	60.30	23.9	4,391	0.54%
2019/10/03	3	58.50	1.1	57.51	57.90	1.9	4,220	0.04%
2019/10/02	3	54.30	2	54.10	54.20	1	4,071	0.02%
2019/10/01	10	53.50	0	0.00	53.80	10	4,047	0.25%
2019/09/27	7	51.21	6.1	52.20	52.60	0.9	4,017	0.02%
2019/09/26	12	52.08	11	52.10	52.10	1	3,990	0.03%
2019/09/24	25	52.81	23	53.57	52.80	2	4,039	0.05%
2019/09/20	1	52.70	5	52.20	52.30	-4	4,003	-0.10%
2019/09/19	5	51.50	3	51.10	51.40	2	3,970	0.05%
2019/09/18	28	51.40	26	51.03	52.00	2	4,028	0.05%
2019/09/17	3	52.80	4	53.00	50.30	-1	4,031	-0.02%
2019/09/16	25	55.39	22	55.14	55.40	3	4,010	0.07%
2019/09/12	24	54.82	32	56.01	55.10	-8	4,017	-0.20%
2019/09/11	21	55.56	24	54.81	55.60	-3	3,935	-0.08%
2019/09/10	25	54.67	27	56.11	54.20	-2	3,849	-0.05%
2019/09/09	38	55.22	30	56.07	56.50	8	3,764	0.21%
2019/09/06	48	53.74	37	52.78	54.80	11	3,642	0.30%
2019/09/05	2	51.60	2	51.80	51.80	0	3,431	0.00%
2019/09/04	25	47.33	25	46.76	47.15	0	3,230	0.00%
2019/09/03	25	46.90	25	46.85	46.90	0	3,227	0.00%
2019/09/02	21	46.15	19	45.63	46.20	2	3,230	0.06%
2019/08/30	4	46.60	4	47.59	46.35	0	3,198	0.00%
2019/08/29	3	47.00	5	47.13	47.05	-2	3,158	-0.06%
2019/08/28	6	46.78	1	46.90	47.05	5	3,126	0.16%
2019/08/27	0	0.00	3	48.08	48.10	-3	3,077	-0.10%
2019/08/26	3	45.73	0	0.00	45.50	3	3,033	0.10%
2019/08/23	1	49.85	1	49.40	48.20	0	2,992	0.00%
2019/08/22	32	49.28	40	49.80	49.70	-8	2,932	-0.27%
2019/08/21	28	47.54	29	47.04	47.55	-1	2,797	-0.04%
2019/08/20	8	49.94	14	49.06	46.55	-6	2,726	-0.22%
2019/08/19	8	46.73	9	45.94	47.75	-1	2,468	-0.04%
2019/08/16	4	42.78	1	44.20	43.45	3	2,348	0.13%
2019/08/14	5	42.90	5	42.15	41.90	0	2,263	0.00%
2019/08/13	4	41.65	7	42.39	41.50	-3	2,276	-0.13%
2019/08/12	40	42.44	41	41.41	41.20	-1	2,281	-0.04%
2019/08/08	25	41.24	24	42.53	42.05	1	2,258	0.04%
2019/08/07	4	41.10	2	40.65	40.45	2	2,263	0.09%
2019/08/06	4	37.18	3	36.97	38.00	1	2,234	0.04%
2019/08/05	4	39.80	3	40.45	38.45	1	2,185	0.05%
2019/08/02	5	41.75	6	42.40	41.50	-1	2,185	-0.05%
2019/08/01	10	41.86	6	42.55	43.00	4	2,165	0.18%
2019/07/31	0	0.00	20	41.18	42.00	-20	2,138	-0.94%
2019/07/30	4	41.74	1	42.10	41.60	3	2,116	0.14%
2019/07/29	3	44.07	3	44.70	43.90	0	2,072	0.00%
2019/07/26	1	43.50	3	43.45	43.80	-2	2,030	-0.10%
2019/07/25	0	0.00	1	43.70	43.70	-1	2,023	-0.05%
2019/07/24	15	45.08	2	45.05	44.80	13	2,013	0.65%
2019/07/23	18	43.79	3	44.75	44.80	15	2,094	0.72%
2019/07/22	0	0.00	3	41.90	41.70	-3	2,124	-0.14%
2019/07/19	4	42.20	4	42.36	41.80	0	2,264	0.00%
2019/07/18	0	0.00	11	40.76	41.30	-11	2,345	-0.47%
2019/07/17	9	41.70	8	42.46	41.30	1	2,464	0.04%
2019/07/16	10	44.19	12	44.23	43.85	-2	2,531	-0.08%
2019/07/15	8	42.74	3	42.93	44.20	5	2,655	0.19%
2019/07/12	17	41.53	18	40.99	41.80	-1	2,629	-0.04%
2019/07/11	27	39.81	23	40.47	40.85	4	2,606	0.15%
2019/07/10	6	38.80	7	38.21	38.85	-1	2,544	-0.04%
2019/07/09	14	37.69	3	37.97	37.40	11	2,544	0.43%
2019/07/08	2	37.15	0	0.00	36.90	2	2,507	0.08%
2019/07/05	2	36.95	0	0.00	36.95	2	2,523	0.08%
2019/07/03	1	37.05	5	36.73	36.90	-4	2,549	-0.16%
2019/07/02	0	0.00	4	37.15	36.85	-4	2,551	-0.16%
2019/07/01	3	37.35	3	37.70	36.90	0	2,558	0.00%
2019/06/27	3	36.45	0	0.00	36.25	3	2,747	0.11%
2019/06/26	0	0.00	3	36.58	37.00	-3	2,912	-0.10%
2019/06/25	1	37.50	9	38.06	37.30	-8	2,898	-0.28%
2019/06/24	9	37.02	5	36.28	37.30	4	2,901	0.14%
2019/06/21	14	36.05	6	36.08	35.55	8	2,888	0.28%
2019/06/20	3	34.70	0	0.00	34.75	3	2,792	0.11%
2019/06/12	0	0.00	1	32.65	32.55	-1	2,979	-0.03%
2019/06/11	0	0.00	8	33.36	32.80	-8	3,008	-0.27%
2019/06/10	9	32.72	2	32.70	33.05	7	2,997	0.23%
2019/06/05	1	31.75	0	0.00	31.50	1	3,008	0.03%
2019/05/15	2	36.70	0	0.00	36.65	2	3,143	0.06%
2019/05/10	0	0.00	2	30.55	32.50	-2	3,163	-0.06%
2019/05/06	1	37.05	0	0.00	37.05	1	3,147	0.03%
2019/04/30	2	37.50	0	0.00	37.65	2	3,147	0.06%
2019/04/29	5	37.62	17	38.66	36.15	-12	3,133	-0.38%
2019/04/26	16	39.90	5	39.95	40.15	11	2,992	0.37%
2019/04/25	12	43.58	15	44.04	40.50	-3	2,833	-0.11%
2019/04/24	12	46.27	9	45.91	44.70	3	2,682	0.11%
2019/04/23	3	46.15	3	46.53	45.35	0	2,588	0.00%
2019/04/22	15	51.67	3	50.70	49.20	12	2,485	0.48%
2019/04/19	6	55.60	18	54.61	54.20	-12	2,378	-0.50%
2019/04/18	2	60.60	0	0.00	60.20	2	2,243	0.09%
2019/04/17	4	60.53	0	0.00	60.60	4	2,236	0.18%
2019/04/16	1	58.00	0	0.00	59.40	1	2,308	0.04%
2019/04/15	1	56.80	11	55.53	58.80	-10	2,311	-0.43%
2019/04/12	2	54.05	0	0.00	53.50	2	2,273	0.09%
2019/04/10	0	0.00	1	53.00	53.90	-1	2,249	-0.04%
2019/04/02	11	53.87	1	55.60	55.80	10	2,310	0.43%
2019/04/01	1	53.40	1.1	54.09	56.50	-0.1	2,319	0.00%
2019/03/29	2	52.60	5	52.52	53.20	-3	2,218	-0.14%
2019/03/27	1	42.80	6	43.47	44.00	-5	2,028	-0.25%
2019/03/26	6	41.38	2	42.05	41.10	4	1,924	0.21%
2019/03/25	0	0.00	3	38.60	39.25	-3	1,870	-0.16%
2019/03/22	0	0.00	3	38.85	39.75	-3	1,831	-0.16%
2019/03/21	1	36.35	1	36.70	36.90	0	1,757	0.00%
2019/03/19	1	36.55	21	35.36	35.95	-20	1,694	-1.18%
2019/03/18	23	34.43	0	0.00	34.55	23	1,625	1.42%
2019/03/07	0	0.00	1	30.80	30.80	-1	1,452	-0.07%
2019/03/06	4	32.18	0	0.00	31.50	4	1,432	0.28%
2019/02/26	0	0.00	1	30.75	30.95	-1	1,345	-0.07%
2019/02/25	3	30.90	2	31.68	31.00	1	1,324	0.08%
2019/02/22	0	29.95	0	0.00	30.10	0	1,268	0.00%
2019/02/19	2	31.28	0	0.00	31.00	2	1,215	0.16%
2019/02/18	0	0.00	2	31.40	31.40	-2	1,164	-0.17%
2019/02/12	0	0.00	1	30.50	30.00	-1	1,047	-0.10%
2019/01/30	0	0.00	1	26.95	27.60	-1	963	-0.10%
2019/01/29	1	26.70	0	0.00	26.90	1	946	0.11%
2019/01/28	0	0.00	1	26.95	26.70	-1	942	-0.11%
2019/01/22	0	0.00	1	27.30	27.55	-1	907	-0.11%
2019/01/14	4	30.29	2	29.08	28.60	2	846	0.24%
2019/01/11	1	30.00	2	29.83	29.70	-1	802	-0.12%
2019/01/10	4	30.53	4	30.43	30.20	0	780	0.00%
2019/01/09	1	29.90	2	30.30	30.20	-1	724	-0.14%
2019/01/08	15	29.13	12	29.26	29.95	3	671	0.45%
2019/01/07	0	0.00	3	28.35	28.35	-3	555	-0.54%
2018/12/27	28	29.59	28	28.77	29.15	0	436	0.00%
2018/12/26	0	0.00	7	29.82	29.40	-7	401	-1.74%
2018/12/25	5	28.48	2	29.00	28.90	3	348	0.86%
2018/12/24	30	29.25	28	28.96	29.20	2	301	0.66%
2018/12/22	6	26.42	9	26.02	27.40	-3	195	-1.53%
2018/12/21	5	24.80	0	0.00	24.95	5	128	3.88%
2018/11/28	0	0.00	1	22.60	22.45	-1	93	-1.07%
2018/11/06	1	20.90	0	0.00	20.80	1	83	1.20%
2018/10/17	0	0.00	1	20.85	20.85	-1	83	-1.20%
2018/10/09	0	0.00	1	20.80	20.75	-1	76	-1.30%
2018/10/05	1	21.00	0	0.00	21.00	1	75	1.33%
2018/09/19	1	21.00	0	0.00	21.00	1	42	2.38%
2018/09/14	1	20.35	0	0.00	20.35	1	49	2.03%
2018/05/09	0	0.00	11	21.89	21.95	-11	250	-4.39%
2018/05/08	0	0.00	1	23.60	23.20	-1	244	-0.41%
2018/05/04	1	23.50	0	0.00	23.30	1	245	0.41%
2018/05/03	0	0.00	2	23.80	23.70	-2	244	-0.82%
2018/04/12	0	0.00	5	26.89	26.90	-5	234	-2.13%
2018/04/11	11	27.33	9	27.12	27.10	2	228	0.88%
2018/04/10	3	27.25	11	26.90	26.90	-8	229	-3.48%
2018/04/09	0	0.00	5	27.09	26.90	-5	224	-2.22%
2018/04/03	0	0.00	1	26.90	26.90	-1	216	-0.46%
2018/04/02	3	26.80	9	26.67	26.60	-6	214	-2.79%
2018/03/31	23	27.83	20	27.08	27.10	3	229	1.31%
2018/03/30	10	26.78	0	0.00	27.30	10	207	4.82%
2018/03/29	10	25.26	0	0.00	25.25	10	169	5.91%
2018/03/27	0	0.00	1	25.00	25.00	-1	166	-0.60%
2018/03/26	0	0.00	8	24.55	24.70	-8	164	-4.87%
2018/03/23	0	0.00	4	24.15	23.90	-4	159	-2.51%
2018/03/22	2	24.63	1	24.60	24.50	1	159	0.63%
2018/03/20	0	0.00	4	24.80	24.65	-4	160	-2.49%
2018/03/19	1	25.00	0	0.00	24.90	1	161	0.62%
2018/03/16	2	25.15	1	25.20	24.90	1	162	0.62%
2018/03/13	12	24.54	0	0.00	24.70	12	159	7.52%
2018/03/12	5	25.30	6	25.69	25.20	-1	159	-0.63%
2018/03/09	0	0.00	2	24.65	25.20	-2	150	-1.32%
2018/02/08	0	0.00	1	22.50	22.65	-1	141	-0.71%
2018/01/26	1	23.10	0	0.00	23.10	1	144	0.69%