乙盛-KY (5243)-凱基-中山券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
69.1
漲跌
▲0.7
漲幅
+1.02%
成交量
2,588張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/12/02	0	0.00	1	68.40	68.40	-1	4,353	-0.02%
2024/11/29	1	68.80	1	69.60	69.10	0	4,334	0.00%
2024/11/28	1	66.90	4.2	66.78	67.60	-3.2	4,305	-0.07%
2024/11/27	1	70.60	4	69.70	69.40	-3	4,249	-0.07%
2024/11/26	0.1	72.80	0.4	72.80	72.90	-0.3	4,153	-0.01%
2024/11/25	4.1	76.61	42	77.36	75.30	-37.9	4,079	-0.93%
2024/11/22	16	74.66	62	73.26	74.00	-46	3,820	-1.20%
2024/11/20	55	71.41	14	71.04	70.70	41	3,507	1.17%
2024/11/19	3.6	72.83	11	71.57	73.20	-7.5	3,327	-0.22%
2024/11/18	2	66.80	2	67.20	66.60	0	3,119	0.00%
2024/11/14	1	70.20	1	69.10	69.20	0	2,995	0.00%
2024/11/13	0	0.00	3	69.10	68.50	-3	2,917	-0.10%
2024/11/12	5	72.78	17.1	73.39	70.50	-12.1	2,797	-0.43%
2024/11/11	12	69.77	11	70.03	70.00	1	2,330	0.04%
2024/11/08	2	67.45	0	0.00	66.40	2	2,143	0.09%
2024/11/07	9	68.76	6	70.20	70.60	3	1,995	0.15%
2024/11/06	0	0.00	8	66.93	65.70	-8	1,688	-0.47%
2024/11/05	0	0.00	1	64.20	63.10	-1	1,631	-0.06%
2024/11/01	2	64.30	2	64.40	64.30	0	1,682	0.00%
2024/10/30	2	64.60	1	65.30	64.80	1	1,657	0.06%
2024/10/25	8	64.68	13	67.22	64.40	-5	1,552	-0.32%
2024/10/24	1	64.30	1	66.00	64.20	0	1,469	0.00%
2024/10/23	3	64.77	1	63.80	64.10	2	1,418	0.14%
2024/10/18	1	61.90	0	0.00	61.90	1	1,427	0.07%
2024/10/17	1	62.50	1	62.90	63.00	0	1,465	0.00%
2024/10/16	0.5	61.30	0	0.00	61.00	0.5	1,501	0.03%
2024/10/15	0	0.00	1	62.60	61.20	-1	1,515	-0.07%
2024/10/11	0.5	62.30	0	0.00	62.70	0.5	1,539	0.03%
2024/10/09	5	62.80	2	62.60	62.60	3	1,565	0.19%
2024/10/08	6	64.17	0	0.00	63.30	6	1,608	0.37%
2024/10/07	1	65.40	16	65.60	65.50	-15	1,652	-0.91%
2024/10/04	4	64.10	0	0.00	63.80	4	1,682	0.24%
2024/10/01	1	64.80	0	0.00	65.00	1	1,731	0.06%
2024/09/30	3	64.57	0	0.00	64.50	3	1,869	0.16%
2024/09/27	0	63.70	0	0.00	64.40	0	2,148	0.00%
2024/09/26	7	63.90	0	0.00	63.50	7	2,247	0.31%
2024/09/25	1	64.80	8	64.88	64.70	-7	2,426	-0.29%
2024/09/20	0	0.00	2	62.85	62.90	-2	3,055	-0.07%
2024/09/16	9	62.36	2	62.05	61.80	7	3,050	0.23%
2024/09/13	1	57.80	2	60.10	62.70	-1	3,064	-0.03%
2024/08/08	1	53.30	0	0.00	53.40	1	3,904	0.03%
2024/08/05	1	54.70	0	0.00	54.70	1	3,850	0.03%
2024/07/29	0	0.00	6	61.27	59.60	-6	3,801	-0.16%
2024/07/17	1	68.50	0	0.00	68.50	1	3,732	0.03%
2024/07/11	0	0.00	0.1	67.80	67.90	-0.1	3,667	0.00%
2024/07/10	3	68.30	0	0.00	67.80	3	3,668	0.08%
2024/07/09	0	0.00	0.3	67.30	67.60	-0.3	3,633	-0.01%
2024/07/08	0	0.00	1	67.50	67.40	-1	3,618	-0.03%
2024/07/05	3	70.30	0	0.00	69.50	3	3,635	0.08%
2024/07/04	2	70.75	0.3	71.40	69.50	1.7	3,565	0.05%
2024/07/03	3	70.63	8	69.43	71.50	-5	3,422	-0.15%
2024/07/02	16.1	68.72	15	67.17	67.00	1.1	3,130	0.03%
2024/07/01	25	68.47	18	68.60	68.70	7	3,025	0.23%
2024/06/28	36	68.03	38	69.03	65.90	-2	2,831	-0.07%
2024/06/27	44	64.58	84	66.55	64.90	-40	2,438	-1.64%
2024/06/24	2	61.40	0.2	61.50	60.80	1.8	2,389	0.08%
2024/06/21	9	62.44	0	0.00	62.30	9	2,376	0.38%
2024/06/20	0	0.00	2	63.00	63.70	-2	2,355	-0.08%
2024/06/19	16.1	62.94	0	0.00	61.90	16.1	2,328	0.69%
2024/06/18	3	65.17	0	0.00	65.00	3	2,231	0.13%
2024/06/17	0	0.00	25.2	64.09	66.20	-25.2	2,196	-1.15%
2024/06/14	10.1	66.11	17	67.66	67.30	-6.9	2,054	-0.34%
2024/06/13	0	0.00	1	65.00	65.40	-1	1,807	-0.06%
2024/05/23	3	57.00	0	0.00	57.00	3	1,871	0.16%
2024/05/22	5	57.88	0	0.00	57.70	5	1,877	0.27%
2024/05/20	2	56.50	0	0.00	56.80	2	1,861	0.11%
2024/05/17	2	56.70	0	0.00	56.60	2	1,860	0.11%
2024/05/16	2	56.80	0	0.00	56.70	2	1,865	0.11%
2024/04/19	4	53.70	0	0.00	54.10	4	1,783	0.22%
2024/04/17	0	0.00	1	56.50	56.10	-1	1,744	-0.06%
2024/04/16	3	56.67	0	0.00	56.00	3	1,742	0.17%
2024/04/12	1	60.10	2	60.55	61.40	-1	1,701	-0.06%
2024/04/09	1	57.70	10	57.80	57.80	-9	1,550	-0.58%
2024/04/08	1	57.50	0	0.00	58.00	1	1,543	0.06%
2024/04/03	0	0.00	2	58.35	58.10	-2	1,542	-0.13%
2024/04/01	0	0.00	3	59.70	59.30	-3	1,510	-0.20%
2024/03/29	3	59.47	3	60.33	59.40	0	1,497	0.00%
2024/03/28	6	60.33	9.3	60.74	60.30	-3.3	1,447	-0.23%
2024/03/27	7	58.50	4	58.85	59.60	3	1,256	0.24%
2024/03/26	2	57.00	0	0.00	55.90	2	1,146	0.17%
2024/03/25	2	57.80	0	0.00	57.60	2	1,127	0.18%
2024/03/22	16	57.98	0	0.00	58.20	16	1,123	1.42%
2024/03/21	1	56.40	0	0.00	57.40	1	1,086	0.09%
2024/03/20	0	0.00	3	57.30	56.90	-3	1,058	-0.28%
2024/03/18	2	57.95	0	0.00	58.40	2	986	0.20%
2024/03/15	2	59.10	3	59.90	58.80	-1	952	-0.10%
2024/03/14	6	57.53	1	57.70	57.20	5	826	0.60%
2024/03/13	7.1	61.07	5	60.80	60.50	2.1	783	0.26%
2024/03/12	4	58.78	1	56.10	60.00	3	591	0.51%
2024/03/08	1	53.00	0	0.00	53.00	1	488	0.20%
2024/02/22	0	0.00	1	55.90	55.80	-1	475	-0.21%
2024/02/15	1	53.90	0	0.00	53.60	1	489	0.20%
2024/02/05	5	52.80	0	0.00	53.90	5	484	1.03%
2024/02/01	1	55.50	0	0.00	55.20	1	465	0.21%
2024/01/29	2	55.80	0	0.00	56.30	2	460	0.43%
2024/01/26	3	56.10	0	0.00	56.30	3	459	0.65%
2024/01/18	7	56.20	0	0.00	56.60	7	471	1.48%
2024/01/10	2	57.00	0	0.00	57.10	2	489	0.41%
2024/01/08	0.4	60.53	0	0.00	58.70	0.4	490	0.09%
2024/01/03	1	60.00	0	0.00	60.30	1	528	0.19%
2023/12/27	2	60.55	0	0.00	60.70	2	517	0.39%
2023/12/21	0	0.00	1	59.90	59.80	-1	533	-0.19%
2023/12/20	1.3	59.92	0	0.00	60.20	1.3	535	0.24%
2023/11/22	5	60.60	0	0.00	60.50	5	721	0.69%
2023/11/13	0	0.00	1	57.80	58.20	-1	803	-0.12%
2023/11/09	0	0.00	5	57.70	57.80	-5	820	-0.61%
2023/11/07	1	58.50	0	0.00	58.20	1	841	0.12%
2023/11/03	5	57.20	0	0.00	57.70	5	898	0.56%
2023/11/02	2	57.80	0	0.00	57.80	2	949	0.21%
2023/10/31	11	57.12	0	0.00	56.60	11	971	1.13%
2023/10/26	10	57.45	0	0.00	57.40	10	1,019	0.98%
2023/10/23	5	57.60	1	58.70	58.30	4	1,069	0.37%
2023/10/20	5	58.10	0	0.00	58.60	5	1,134	0.44%
2023/10/19	5	58.90	0	0.00	59.10	5	1,167	0.43%
2023/10/13	2	60.80	0	0.00	60.80	2	1,236	0.16%
2023/10/06	1	63.60	0	0.00	63.60	1	1,269	0.08%
2023/09/28	1	62.70	0	0.00	63.70	1	1,607	0.06%
2023/09/26	1	64.30	0	0.00	64.10	1	1,920	0.05%
2023/09/22	1	64.10	0	0.00	64.40	1	1,965	0.05%
2023/09/21	0	0.00	5	65.34	64.30	-5	1,975	-0.25%
2023/09/19	5	67.10	0	0.00	66.80	5	2,014	0.25%
2023/09/18	0	0.00	4	67.30	66.80	-4	2,015	-0.20%
2023/09/15	4	67.00	0	0.00	67.00	4	2,036	0.20%
2023/09/14	0	0.00	1	67.50	68.00	-1	2,050	-0.05%
2023/09/08	1	66.50	0	0.00	66.10	1	2,235	0.04%
2023/09/01	0	0.00	1	65.60	65.60	-1	2,544	-0.04%
2023/08/31	8	65.40	0	0.00	65.50	8	2,592	0.31%
2023/08/30	0.1	64.40	0	0.00	64.60	0.1	2,679	0.00%
2023/08/29	1	63.10	0	0.00	63.20	1	2,796	0.04%
2023/08/25	1	66.30	0	0.00	65.90	1	3,340	0.03%
2023/08/21	1	67.30	0	0.00	65.90	1	4,083	0.02%
2023/08/17	1	67.10	0	0.00	67.20	1	4,394	0.02%
2023/08/16	0	0.00	2	65.40	66.00	-2	5,079	-0.04%
2023/08/14	0.1	65.30	0	0.00	65.60	0.1	5,668	0.00%
2023/08/11	3	66.77	0	0.00	66.20	3	5,764	0.05%
2023/08/09	0	0.00	1	68.50	67.70	-1	5,768	-0.02%
2023/08/08	3	69.23	0	0.00	68.50	3	5,748	0.05%
2023/08/07	2	71.25	0	0.00	71.40	2	5,718	0.03%
2023/07/31	1	72.50	0	0.00	71.40	1	5,695	0.02%
2023/07/26	5	71.80	0	0.00	71.50	5	5,680	0.09%
2023/07/25	1	73.30	0	0.00	73.30	1	5,664	0.02%
2023/07/24	1	70.60	0	0.00	72.80	1	5,619	0.02%
2023/07/21	1	72.10	2	72.00	72.10	-1	5,602	-0.02%
2023/07/20	1	72.70	0	0.00	72.70	1	5,627	0.02%
2023/07/19	4	72.18	0	0.00	71.90	4	5,664	0.07%
2023/07/18	2	74.30	0	0.00	73.20	2	5,800	0.03%
2023/07/17	0	0.00	1	75.40	75.30	-1	6,004	-0.02%
2023/07/13	4	75.20	0	0.00	74.50	4	6,208	0.06%
2023/07/11	0.1	75.50	0	0.00	74.50	0.1	6,192	0.00%
2023/07/10	0.1	76.15	1	75.50	75.00	-0.9	6,172	-0.01%
2023/07/06	12	84.68	0	0.00	82.00	12	6,093	0.20%
2023/07/05	14	85.69	4	85.93	84.40	10	6,027	0.17%
2023/07/04	0.2	83.50	0	0.00	83.40	0.2	5,876	0.00%
2023/07/03	2.1	80.04	1	81.10	80.60	1.1	5,771	0.02%
2023/06/27	0	0.00	0.1	79.00	79.00	-0.1	6,225	0.00%
2023/06/21	1	83.00	0	0.00	83.10	1	6,219	0.02%
2023/06/20	2.1	81.94	0.3	82.06	81.90	1.8	6,199	0.03%
2023/06/19	0.4	83.28	0	0.00	82.70	0.4	6,182	0.01%
2023/06/16	0.1	83.00	1	82.20	82.50	-0.9	6,149	-0.01%
2023/06/15	1	82.29	2	82.40	83.00	-1	6,121	-0.02%
2023/06/14	5.1	82.71	0	0.00	82.30	5.1	6,077	0.08%
2023/06/13	0	0.00	2	84.50	84.40	-2	5,998	-0.03%
2023/06/12	2	85.70	0	0.00	84.60	2	5,927	0.03%
2023/06/09	1	85.50	1	86.50	85.50	0	5,863	0.00%
2023/06/08	4.2	85.29	5	84.54	84.10	-0.8	5,799	-0.01%
2023/06/07	4	86.90	0	0.00	86.70	4	5,738	0.07%
2023/06/06	0	88.30	0	0.00	87.90	0	5,686	0.00%
2023/06/05	0	0.00	1	88.70	88.70	-1	5,666	-0.02%
2023/06/02	1	87.70	22	88.64	89.60	-21	5,592	-0.38%
2023/06/01	33.1	89.04	27	88.49	89.30	6.1	5,486	0.11%
2023/05/31	20	88.59	16	89.85	88.90	4	5,347	0.07%
2023/05/30	2	83.85	1	86.20	83.70	1	4,920	0.02%
2023/05/29	1	84.20	3	84.00	83.70	-2	4,738	-0.04%
2023/05/26	2	83.60	55	84.83	82.60	-53	4,676	-1.13%
2023/05/25	28	84.74	15	87.61	86.80	13	4,519	0.29%
2023/05/24	8	83.81	11	83.49	83.80	-3	4,189	-0.07%
2023/05/23	5	82.84	7	83.43	83.00	-2	4,085	-0.05%
2023/05/22	23	81.10	14	79.66	82.50	9	3,887	0.23%
2023/05/19	17	76.09	21	75.40	77.80	-4	3,202	-0.12%
2023/05/18	1	71.60	0	0.00	70.80	1	2,713	0.04%
2023/05/17	4	69.30	6	70.02	70.40	-2	2,618	-0.08%
2023/05/08	1	67.10	0	0.00	66.50	1	2,483	0.04%
2023/05/05	0	0.00	1	66.00	66.40	-1	2,482	-0.04%
2023/05/04	0	0.00	2	65.50	65.90	-2	2,489	-0.08%
2023/05/03	0	0.00	1	66.30	65.50	-1	2,502	-0.04%
2023/04/28	1	65.30	0	0.00	65.40	1	2,541	0.04%
2023/04/25	2	64.95	0	0.00	63.80	2	2,500	0.08%
2023/04/24	0	0.00	2	65.90	65.90	-2	2,452	-0.08%
2023/04/21	8	70.49	1	67.00	67.00	7	2,405	0.29%
2023/04/20	3	71.13	12	72.18	71.40	-9	2,254	-0.40%
2023/04/19	7	71.86	11	72.44	69.80	-4	2,016	-0.20%
2023/04/18	2	67.90	1	67.10	68.20	1	1,813	0.06%
2023/04/14	13	67.25	0	0.00	66.90	13	1,750	0.74%
2023/04/13	2	67.00	1	67.00	66.60	1	1,713	0.06%
2023/04/11	4	67.03	4	66.90	66.70	0	1,672	0.00%
2023/04/10	0	0.00	1	66.50	66.00	-1	1,625	-0.06%
2023/04/07	4	65.38	1	65.40	65.10	3	1,595	0.19%
2023/04/06	1	66.10	0	66.20	65.90	1	1,565	0.06%
2023/03/31	1	65.60	2	65.65	65.80	-1	1,537	-0.07%
2023/03/30	1	66.10	1.1	66.48	66.10	-0.1	1,499	0.00%
2023/03/29	19.9	66.85	13	66.38	67.10	6.9	1,398	0.49%
2023/03/28	1	64.00	0	0.00	63.50	1	1,103	0.09%
2023/03/24	0	0.00	5	64.40	64.40	-5	1,047	-0.48%
2023/03/23	0	0.00	2	63.00	62.80	-2	1,009	-0.20%
2023/03/21	3	62.40	0	0.00	62.60	3	1,004	0.30%
2023/03/20	2	62.40	0	0.00	62.30	2	1,010	0.20%
2023/03/15	0	60.80	0	0.00	60.60	0	1,059	0.00%
2023/03/14	0	0.00	1	61.00	60.90	-1	1,096	-0.09%
2023/03/13	1	61.50	0	0.00	61.50	1	1,218	0.08%
2023/03/10	0	0.00	1.1	61.75	61.50	-1.1	1,472	-0.07%
2023/03/09	1.1	63.43	2	63.20	63.00	-0.9	1,498	-0.06%
2023/03/08	0.1	64.50	1	64.30	64.40	-0.9	1,486	-0.06%
2023/03/07	0	0.00	21	64.21	63.70	-21	1,467	-1.43%
2023/03/06	1	62.70	0	0.00	63.50	1	1,445	0.07%
2023/03/03	4	62.20	0	0.00	62.30	4	1,433	0.28%
2023/03/02	2	62.20	0	0.00	62.20	2	1,434	0.14%
2023/03/01	5	62.56	5	62.68	62.60	0	1,437	0.00%
2023/02/24	2	62.50	0	0.00	62.50	2	1,436	0.14%
2023/02/23	1	63.30	7	63.31	63.20	-6	1,471	-0.41%
2023/02/22	5	61.40	0	0.00	61.40	5	1,435	0.35%
2023/02/21	0	0.00	2	62.90	62.50	-2	1,448	-0.14%
2023/02/20	1	62.00	1	62.00	61.80	0	1,444	0.00%
2023/02/17	1	61.30	2	61.45	61.50	-1	1,446	-0.07%
2023/02/16	2	61.95	1	62.30	62.00	1	1,457	0.07%
2023/02/13	1	60.40	0	0.00	60.40	1	1,522	0.07%
2023/02/09	0	0.00	11	61.53	61.50	-11	1,564	-0.70%
2023/02/08	10	61.69	20	61.18	61.30	-10	1,570	-0.64%
2023/02/07	5	62.40	0	0.00	61.50	5	1,562	0.32%
2023/02/02	3	61.20	2	61.50	61.60	1	1,536	0.07%
2023/02/01	1	60.70	1	61.20	61.00	0	1,533	0.00%
2023/01/30	0	60.10	0	0.00	60.10	0	1,559	0.00%
2023/01/12	0	0.00	4	58.50	57.60	-4	1,666	-0.24%
2023/01/10	0	0.00	5	58.90	58.90	-5	1,891	-0.26%
2022/12/29	1	56.50	0	0.00	57.30	1	2,461	0.04%
2022/12/28	0	0.00	2	57.70	57.70	-2	2,615	-0.08%
2022/12/27	10	58.70	7	59.53	59.10	3	2,645	0.11%
2022/12/26	10	58.70	1	59.20	58.70	9	2,662	0.34%
2022/12/22	1	59.10	0	0.00	59.00	1	2,724	0.04%
2022/12/21	3	59.10	0	0.00	58.30	3	2,748	0.11%
2022/12/19	1	60.10	0	0.00	59.50	1	2,741	0.04%
2022/12/15	1	61.00	0	0.00	60.90	1	2,747	0.04%
2022/12/14	0	61.00	0	0.00	61.30	0	2,748	0.00%
2022/12/13	1	60.80	1	60.60	60.30	0	2,746	0.00%
2022/12/09	2	61.05	1	61.40	60.90	1	2,751	0.04%
2022/12/08	3	62.13	2	62.50	62.00	1	2,743	0.04%
2022/12/07	2	62.30	1	62.20	61.90	1	2,730	0.04%
2022/12/05	12	65.09	8	65.81	65.00	4	2,693	0.15%
2022/12/02	10	65.13	22.1	64.33	64.60	-12.1	2,615	-0.46%
2022/12/01	1.1	61.50	4	61.05	61.30	-2.9	2,369	-0.12%
2022/11/30	2	59.65	1	60.50	59.80	1	2,338	0.04%
2022/11/29	3	58.80	1	59.20	59.60	2	2,363	0.08%
2022/11/24	1	58.30	0	0.00	58.30	1	2,486	0.04%
2022/11/23	11	58.09	0.2	58.00	57.70	10.8	2,497	0.43%
2022/11/22	0.2	57.63	0	0.00	57.60	0.2	2,541	0.01%
2022/11/21	1	57.80	0	0.00	57.80	1	2,580	0.04%
2022/11/18	3	61.40	1	61.80	60.20	2	2,545	0.08%
2022/11/17	0	0.00	3	61.57	61.40	-3	2,534	-0.12%
2022/11/14	1	61.20	0	0.00	61.20	1	2,522	0.04%
2022/11/10	1	60.90	6	60.85	60.60	-5	2,497	-0.20%
2022/11/09	10	61.25	2	61.30	60.70	8	2,498	0.32%
2022/11/08	2	61.15	0	0.00	60.60	2	2,481	0.08%
2022/11/07	2	60.00	0	0.00	60.70	2	2,465	0.08%
2022/11/04	0	0.00	1	60.30	60.30	-1	2,498	-0.04%
2022/11/03	1	60.00	0	0.00	59.80	1	2,501	0.04%
2022/11/02	1	60.00	0	0.00	60.00	1	2,527	0.04%
2022/10/27	0	0.00	1	59.60	60.40	-1	2,593	-0.04%
2022/10/26	0	0.00	1	59.20	57.80	-1	2,621	-0.04%
2022/10/20	0	0.00	6	59.17	59.50	-6	2,674	-0.22%
2022/10/19	0	0.00	5	62.16	61.00	-5	2,741	-0.18%
2022/10/18	13	64.13	4	64.18	63.00	9	2,882	0.31%
2022/10/17	4	63.33	4	63.93	65.50	0	2,872	0.00%
2022/10/14	6	62.62	3	62.83	63.80	3	2,784	0.11%
2022/10/13	2	61.60	2	61.80	59.80	0	2,724	0.00%
2022/10/12	4	62.73	6	63.02	63.30	-2	2,674	-0.07%
2022/10/11	2	64.15	2	63.95	63.70	0	2,671	0.00%
2022/10/07	2	64.65	1	64.70	65.40	1	2,647	0.04%
2022/10/06	5	64.00	10	64.46	64.50	-5	2,632	-0.19%
2022/10/05	9	63.80	7	64.23	63.30	2	2,561	0.08%
2022/10/04	2	62.00	2	61.05	61.80	0	2,425	0.00%
2022/10/03	5	58.82	1	59.80	58.50	4	2,422	0.17%
2022/09/30	7	60.09	8	59.03	60.20	-1	2,428	-0.04%
2022/09/29	3	58.83	4	59.50	59.60	-1	2,420	-0.04%
2022/09/28	2	58.00	4	57.80	56.20	-2	2,390	-0.08%
2022/09/27	0	0.00	2	57.10	57.60	-2	2,376	-0.08%
2022/09/26	1	57.50	1	57.20	56.50	0	2,389	0.00%
2022/09/22	0	0.00	1	61.40	61.70	-1	2,442	-0.04%
2022/09/20	2	61.20	0	0.00	61.60	2	2,537	0.08%
2022/09/16	1	62.70	0	0.00	62.30	1	2,643	0.04%
2022/09/15	1	64.40	0	0.00	63.20	1	2,642	0.04%
2022/09/14	1	63.50	1	64.20	64.30	0	2,635	0.00%
2022/09/13	0	0.00	1	64.80	64.60	-1	2,640	-0.04%
2022/09/12	2	64.10	1	64.20	64.10	1	2,644	0.04%
2022/09/08	8	64.10	8	63.43	64.20	0	2,648	0.00%
2022/09/07	0	0.00	2	61.70	61.80	-2	2,624	-0.08%
2022/09/06	1	61.00	1	61.40	61.30	0	2,624	0.00%
2022/09/05	7	62.47	6	63.80	61.70	1	2,630	0.04%
2022/09/02	1	63.80	0	0.00	63.50	1	2,610	0.04%
2022/09/01	7	63.51	5	64.90	63.40	2	2,615	0.08%
2022/08/30	3	62.57	0	0.00	62.60	3	2,556	0.12%
2022/08/29	1	63.70	0	0.00	62.60	1	2,551	0.04%
2022/08/26	0	0.00	2	68.50	66.60	-2	2,521	-0.08%
2022/08/24	2	67.30	0	0.00	67.30	2	2,589	0.08%
2022/08/19	1	68.60	0	0.00	68.30	1	2,888	0.03%
2022/08/12	0	0.00	2	68.60	68.60	-2	3,039	-0.07%
2022/08/09	0	0.00	2	67.80	68.30	-2	2,966	-0.07%
2022/08/04	0	0.00	2	65.50	66.00	-2	2,946	-0.07%
2022/08/03	0	0.00	1	67.10	67.50	-1	2,905	-0.03%
2022/08/02	2	66.80	1	67.30	67.10	1	2,879	0.03%
2022/08/01	1	69.80	0	0.00	69.40	1	2,827	0.04%
2022/07/29	1	70.00	1	70.00	70.30	0	2,802	0.00%
2022/07/28	1	70.80	1	71.00	71.00	0	2,767	0.00%
2022/07/26	1	71.20	1	70.90	69.90	0	2,721	0.00%
2022/07/25	6	70.80	6	70.40	71.10	0	2,612	0.00%
2022/07/22	2	68.10	20	68.17	68.90	-18	2,404	-0.75%
2022/07/21	3	66.50	56	67.02	67.30	-53	2,284	-2.32%
2022/07/20	0	0.00	10	67.60	67.20	-10	2,274	-0.44%
2022/07/19	0	0.00	1	67.50	68.00	-1	2,266	-0.04%
2022/07/18	0	0.00	3	67.33	67.30	-3	2,283	-0.13%
2022/07/15	11	66.43	0	0.00	66.70	11	2,409	0.46%
2022/07/14	30	65.89	3	66.90	66.70	27	2,564	1.05%
2022/07/13	0	0.00	25	65.88	65.40	-25	2,550	-0.98%
2022/07/12	26	63.25	1	64.00	63.60	25	2,518	0.99%
2022/07/07	0	0.00	28	60.45	61.30	-28	2,429	-1.15%
2022/07/06	2	59.60	0	0.00	59.00	2	2,411	0.08%
2022/07/05	0	0.00	2	60.40	60.30	-2	2,410	-0.08%
2022/07/01	1	61.50	0	0.00	59.90	1	2,382	0.04%
2022/06/30	4	65.15	7	66.27	64.90	-3	2,337	-0.13%
2022/06/29	1	67.30	4	67.30	67.90	-3	2,294	-0.13%
2022/06/28	6	67.27	1	65.70	67.30	5	2,241	0.22%
2022/06/27	2	67.00	0	0.00	66.80	2	2,210	0.09%
2022/06/24	0	0.00	3	65.00	65.50	-3	2,147	-0.14%
2022/06/23	0	0.00	1	62.10	62.30	-1	2,099	-0.05%
2022/06/20	2	61.60	1	60.70	60.70	1	2,084	0.05%
2022/06/14	1	65.70	0	0.00	66.30	1	2,017	0.05%
2022/06/10	0	0.00	1	66.10	66.70	-1	1,974	-0.05%
2022/06/08	0	0.00	2	67.40	65.60	-2	1,922	-0.10%
2022/06/06	1	65.20	12	65.24	65.50	-11	1,869	-0.59%
2022/06/02	0	0.00	2	66.85	66.10	-2	1,854	-0.11%
2022/06/01	2	66.80	0	0.00	66.00	2	1,832	0.11%
2022/05/31	1	66.70	6.1	67.07	67.00	-5.1	1,741	-0.29%
2022/05/30	1	63.90	1	64.60	64.80	0	1,587	0.00%
2022/05/27	9	65.16	1	66.00	64.40	8	1,533	0.52%
2022/05/26	5	63.40	2	63.55	62.90	3	1,410	0.21%
2022/05/25	5	62.42	2	62.50	62.20	3	1,310	0.23%
2022/05/13	5	58.40	7	58.66	58.40	-2	1,189	-0.17%
2022/05/12	2	57.80	2	59.20	57.10	0	1,177	0.00%
2022/05/10	1	57.00	1	58.30	58.40	0	1,160	0.00%
2022/05/09	3	58.33	0	0.00	58.00	3	1,156	0.26%
2022/05/06	0	0.00	1	60.50	61.10	-1	1,145	-0.09%
2022/05/05	0	0.00	1	60.80	60.80	-1	1,137	-0.09%
2022/05/04	8	61.58	9	61.54	61.50	-1	1,119	-0.09%
2022/05/03	1	57.40	1	58.00	58.10	0	1,073	0.00%
2022/04/29	0	0.00	2	58.10	58.10	-2	1,078	-0.19%
2022/04/27	5	57.30	2	57.90	57.40	3	1,074	0.28%
2022/04/25	2	60.50	0	0.00	60.10	2	1,049	0.19%
2022/04/22	2	64.45	0	0.00	63.60	2	1,020	0.20%
2022/04/21	15	67.67	3	66.53	64.20	12	976	1.23%
2022/04/20	8	66.96	26	65.35	66.40	-18	780	-2.31%
2022/04/19	0	0.00	2	61.05	61.40	-2	619	-0.32%
2022/04/15	1	58.60	1	59.00	58.60	0	628	0.00%
2022/04/14	0	0.00	2	60.00	59.80	-2	659	-0.30%
2022/04/11	2	58.80	0	0.00	57.50	2	836	0.24%
2022/04/08	0	0.00	2	59.90	60.90	-2	829	-0.24%
2022/04/07	2	59.40	1	60.30	58.70	1	828	0.12%
2022/04/06	1	60.30	0	0.00	60.40	1	832	0.12%
2022/04/01	0	59.40	1	59.10	60.00	-1	865	-0.11%
2022/03/31	1	60.80	0	0.00	60.00	1	911	0.11%
2022/03/30	0	0.00	4	60.50	60.70	-4	987	-0.41%
2022/03/25	3	59.00	1	58.60	58.40	2	983	0.20%
2022/03/23	0	0.00	1	58.80	58.80	-1	994	-0.10%
2022/03/22	0	0.00	20	57.50	58.00	-20	1,002	-2.00%
2022/03/21	0	0.00	1	58.10	58.10	-1	1,011	-0.10%
2022/03/18	2	57.45	0	0.00	57.90	2	1,023	0.20%
2022/03/17	2	57.70	0	0.00	57.70	2	1,036	0.19%
2022/03/08	1	55.70	3	55.80	55.70	-2	1,160	-0.17%
2022/03/07	1	57.10	0	0.00	57.30	1	1,174	0.09%
2022/03/04	0	59.40	0	0.00	59.40	0	1,203	0.00%
2022/02/24	5	59.80	0	0.00	58.80	5	1,379	0.36%
2022/02/23	1	60.50	0	0.00	60.90	1	1,439	0.07%
2022/02/22	2	60.90	0	0.00	60.50	2	1,553	0.13%
2022/02/21	2	61.90	0	0.00	62.10	2	1,817	0.11%
2022/02/17	1	63.10	1	62.30	62.30	0	2,329	0.00%
2022/02/10	1	62.00	0	0.00	62.20	1	2,796	0.04%
2022/02/08	1	62.50	7	62.64	62.60	-6	2,863	-0.21%
2022/02/07	1	61.00	2	60.80	61.10	-1	2,888	-0.03%
2022/01/26	20	60.00	0	0.00	59.50	20	2,915	0.69%
2022/01/25	4	60.10	0	0.00	59.80	4	3,128	0.13%
2022/01/24	4	60.45	2	60.85	61.20	2	3,302	0.06%
2022/01/21	4	61.25	0	0.00	60.80	4	3,352	0.12%
2022/01/19	0	61.70	0	0.00	61.60	0	3,415	0.00%
2022/01/17	1	62.40	4	62.40	62.80	-3	3,682	-0.08%
2022/01/14	4	61.25	0	0.00	61.00	4	3,712	0.11%
2022/01/13	1	62.90	3	62.70	62.50	-2	3,743	-0.05%
2022/01/12	7	62.16	1	61.60	62.00	6	3,782	0.16%
2022/01/11	1	64.10	0	0.00	63.80	1	3,831	0.03%
2022/01/10	1	64.40	0	0.00	64.60	1	4,010	0.02%
2022/01/07	12	66.04	1	65.40	65.50	11	4,232	0.26%
2022/01/06	2	67.35	25	67.58	67.10	-23	4,277	-0.54%
2022/01/05	18	69.38	15	69.29	68.50	3	4,366	0.07%
2022/01/04	2	66.90	0	0.00	66.80	2	4,389	0.05%
2021/12/29	2	67.10	0	0.00	67.20	2	4,945	0.04%
2021/12/28	5	68.56	2	68.95	67.50	3	5,002	0.06%
2021/12/27	0	0.00	2	69.15	68.40	-2	5,071	-0.04%
2021/12/24	10	68.66	10	67.87	68.20	0	5,251	0.00%
2021/12/23	0	0.00	1	65.30	65.40	-1	5,201	-0.02%
2021/12/21	1	64.20	0	0.00	64.40	1	5,253	0.02%
2021/12/17	1	64.20	0	0.00	63.90	1	5,465	0.02%
2021/12/16	2	65.40	2	66.30	65.00	0	5,455	0.00%
2021/12/15	2	65.30	0	0.00	65.10	2	5,470	0.04%
2021/12/14	2	65.50	5	65.40	65.10	-3	5,514	-0.05%
2021/12/13	2	66.30	0	0.00	66.60	2	5,739	0.03%
2021/12/10	0	0.00	5	66.40	66.80	-5	5,878	-0.09%
2021/12/09	3	67.30	0	0.00	66.80	3	5,875	0.05%
2021/12/08	9	68.24	3	68.80	67.80	6	5,855	0.10%
2021/12/07	8	68.38	0	0.00	67.90	8	5,843	0.14%
2021/12/06	0	0.00	2	68.80	68.40	-2	5,833	-0.03%
2021/12/03	1	68.00	1	68.40	68.00	0	5,828	0.00%
2021/12/02	7	68.61	4	70.28	67.60	3	5,826	0.05%
2021/11/30	3	69.13	4	69.55	68.70	-1	5,768	-0.02%
2021/11/29	2	67.75	1	68.60	67.70	1	5,741	0.02%
2021/11/26	1	68.00	0	0.00	67.20	1	5,718	0.02%
2021/11/25	4	69.48	1	69.60	69.00	3	5,688	0.05%
2021/11/24	4	70.50	5	69.92	70.40	-1	5,667	-0.02%
2021/11/23	1	69.00	0	0.00	68.80	1	5,650	0.02%
2021/11/22	8	72.36	6	71.37	70.80	2	5,624	0.04%
2021/11/19	4	72.45	4	72.60	71.70	0	5,571	0.00%
2021/11/18	7	73.39	4	75.29	73.50	3	5,480	0.05%
2021/11/17	11	72.58	35	72.42	73.90	-24	5,231	-0.46%
2021/11/16	7	71.76	6	71.35	70.00	1	4,911	0.02%
2021/11/15	11	69.66	8	70.19	70.00	3	4,757	0.06%
2021/11/12	3	67.00	5	66.90	67.00	-2	4,439	-0.05%
2021/11/11	2	64.35	0	0.00	64.50	2	4,398	0.05%
2021/11/10	1	64.20	1	65.20	64.60	0	4,415	0.00%
2021/11/08	6	65.03	0	0.00	64.60	6	4,389	0.14%
2021/11/05	1	65.20	1	65.90	66.00	0	4,390	0.00%
2021/11/04	1	67.10	0	0.00	67.20	1	4,368	0.02%
2021/11/03	6	67.30	2	67.80	67.30	4	4,372	0.09%
2021/11/02	5	70.34	1	68.60	67.40	4	4,399	0.09%
2021/11/01	0	0.00	8	69.94	70.60	-8	4,228	-0.19%
2021/10/29	1	67.60	0	0.00	66.70	1	4,131	0.02%
2021/10/25	1	67.00	7	68.31	68.70	-6	3,966	-0.15%
2021/10/22	0	0.00	12	65.35	65.30	-12	3,865	-0.31%
2021/10/21	11	64.85	6	64.87	64.40	5	4,042	0.12%
2021/10/20	1	64.90	0	0.00	64.10	1	4,361	0.02%
2021/10/19	1	65.00	0	0.00	64.60	1	4,334	0.02%
2021/10/18	8	66.89	7	65.51	64.50	1	4,283	0.02%
2021/10/15	8	68.45	9.1	68.46	69.50	-1.1	4,124	-0.03%
2021/10/14	1	64.50	0	0.00	66.50	1	3,921	0.03%
2021/10/13	3	66.00	5	63.60	65.50	-2	3,863	-0.05%
2021/10/12	1	66.00	0	0.00	66.50	1	3,764	0.03%
2021/10/08	3	67.40	2	67.65	67.60	1	3,650	0.03%
2021/10/07	5	64.36	0	0.00	63.70	5	3,402	0.15%
2021/10/06	4	64.15	1	63.80	63.30	3	3,462	0.09%
2021/10/05	0	0.00	12	60.94	62.50	-12	3,383	-0.35%
2021/10/04	1	62.50	20	62.33	61.50	-19	3,345	-0.57%
2021/10/01	1	63.00	9	63.68	61.90	-8	3,282	-0.24%
2021/09/30	1	61.20	6	61.47	61.40	-5	3,075	-0.16%
2021/09/29	5	60.02	0	0.00	60.10	5	3,090	0.16%
2021/09/28	3	60.60	3	61.17	61.10	0	3,168	0.00%
2021/09/27	6	61.97	14	61.23	62.00	-8	3,172	-0.25%
2021/09/24	0	0.00	4	59.05	59.50	-4	3,086	-0.13%
2021/09/23	2	56.60	3	56.97	57.00	-1	3,085	-0.03%
2021/09/22	30	56.52	3	57.47	56.40	27	3,135	0.86%
2021/09/17	1	57.70	3	58.30	58.90	-2	3,209	-0.06%
2021/09/16	13	59.35	4	59.78	58.50	9	3,315	0.27%
2021/09/15	1	59.40	2	59.75	60.10	-1	3,365	-0.03%
2021/09/14	1	54.80	0	0.00	54.70	1	3,532	0.03%
2021/09/10	1	55.90	0	0.00	56.40	1	4,303	0.02%
2021/09/06	1	57.20	0	0.00	56.60	1	4,847	0.02%
2021/09/02	3	59.00	0	0.00	58.20	3	4,863	0.06%
2021/09/01	2	59.10	3	59.53	59.40	-1	4,861	-0.02%
2021/08/30	0	0.00	3	58.30	58.20	-3	4,851	-0.06%
2021/08/27	1	57.80	2	57.50	57.50	-1	4,851	-0.02%
2021/08/26	14	59.19	10	59.16	58.90	4	4,845	0.08%
2021/08/23	1	58.80	2	57.95	58.80	-1	4,883	-0.02%
2021/08/20	3	56.23	0	0.00	55.90	3	4,892	0.06%
2021/08/18	2	58.60	1	57.60	59.80	1	4,919	0.02%
2021/08/17	0	0.00	1	57.50	57.40	-1	4,972	-0.02%
2021/08/16	2	60.75	0	0.00	60.20	2	4,981	0.04%
2021/08/13	0	0.00	1	66.20	63.70	-1	4,978	-0.02%
2021/08/12	2	65.80	0	0.00	65.90	2	4,979	0.04%
2021/08/11	4	66.25	1	66.90	65.40	3	4,998	0.06%
2021/08/10	2	66.65	0	0.00	66.50	2	5,034	0.04%
2021/08/09	2	67.40	1	70.00	67.30	1	5,082	0.02%
2021/08/06	11	69.60	12	70.03	69.10	-1	5,092	-0.02%
2021/08/05	0	0.00	4	69.70	69.30	-4	5,084	-0.08%
2021/08/04	0	0.00	6	69.65	69.50	-6	5,132	-0.12%
2021/08/03	7	67.26	0	0.00	67.10	7	5,099	0.14%
2021/08/02	0	0.00	1	67.40	67.20	-1	5,147	-0.02%
2021/07/30	7	66.91	2	67.40	66.50	5	5,233	0.10%
2021/07/29	1	67.10	2	67.10	67.20	-1	5,266	-0.02%
2021/07/28	1	67.70	0	0.00	66.50	1	5,294	0.02%
2021/07/27	11	71.25	1	71.80	69.40	10	5,300	0.19%
2021/07/26	4	71.28	18	73.04	73.70	-14	5,144	-0.27%
2021/07/23	2	67.30	0	0.00	67.00	2	4,812	0.04%
2021/07/22	1	66.31	0	0.00	66.30	1	4,830	0.02%
2021/07/16	3	70.10	3	69.00	68.90	0	4,973	0.00%
2021/07/15	3	69.90	5	69.40	69.30	-2	4,995	-0.04%
2021/07/14	6	67.83	0	0.00	67.70	6	4,990	0.12%
2021/07/13	22.1	72.18	26	71.90	69.20	-3.9	4,981	-0.08%
2021/07/12	17	70.98	19	70.99	71.50	-2	4,888	-0.04%
2021/07/09	4	68.08	0	0.00	68.00	4	4,792	0.08%
2021/07/08	2	69.65	0	0.00	69.10	2	4,863	0.04%
2021/07/07	2	68.20	0	0.00	68.30	2	4,908	0.04%
2021/07/05	1	70.80	1	70.20	70.60	0	5,019	0.00%
2021/07/02	1	67.30	21	68.11	68.00	-20	5,006	-0.40%
2021/07/01	10	68.46	0	0.00	66.80	10	5,158	0.19%
2021/06/30	15	69.73	16	70.87	69.40	-1	5,188	-0.02%
2021/06/29	8	70.09	1	68.90	68.90	7	5,249	0.13%
2021/06/28	2	70.15	2	70.80	70.90	0	5,369	0.00%
2021/06/25	39	71.51	12	72.19	70.30	27	5,821	0.46%
2021/06/24	21	73.63	3	73.43	73.00	18	5,859	0.31%
2021/06/23	15	73.12	35	73.49	74.00	-20	5,857	-0.34%
2021/06/22	8	70.08	10	70.49	71.00	-2	6,075	-0.03%
2021/06/21	42	72.01	20	73.06	71.10	22	6,435	0.34%
2021/06/18	4	65.05	16	65.44	68.40	-12	7,143	-0.17%
2021/06/17	19	61.61	22	61.52	62.20	-3	7,073	-0.04%
2021/06/16	26	62.24	11.1	62.71	62.70	14.9	7,087	0.21%
2021/06/15	5	60.50	10	60.52	60.80	-5	7,296	-0.07%
2021/06/11	10	60.78	1	60.50	60.40	9	8,110	0.11%
2021/06/08	1	59.90	1	60.40	59.90	0	8,390	0.00%
2021/06/04	0	60.00	0	0.00	59.80	0	8,583	0.00%
2021/06/02	1	59.90	0	0.00	59.90	1	9,644	0.01%
2021/06/01	1	62.00	1	62.20	61.50	0	10,111	0.00%
2021/05/31	1	61.60	0	0.00	61.20	1	10,848	0.01%
2021/05/28	0	0.00	6	59.75	60.40	-6	10,980	-0.05%
2021/05/27	5	59.10	0	0.00	59.00	5	11,030	0.05%
2021/05/26	1	59.40	1	60.00	59.40	0	11,075	0.00%
2021/05/25	3	61.57	0	65.60	60.80	3	11,353	0.03%
2021/05/24	0	59.80	0	0.00	59.70	0	11,403	0.00%
2021/05/19	3	55.70	3	56.13	56.30	0	11,792	0.00%
2021/05/18	1.1	55.30	1	56.40	56.50	0.1	11,845	0.00%
2021/05/17	0	0.00	1.1	51.00	52.40	-1.1	11,907	-0.01%
2021/05/13	1	57.50	3	56.33	56.60	-2	11,958	-0.02%
2021/05/12	1	59.20	3	54.93	55.10	-2	12,073	-0.02%
2021/05/11	3	58.67	0	0.00	58.40	3	12,131	0.02%
2021/05/10	1	63.00	0	0.00	62.60	1	12,227	0.01%
2021/05/07	2	65.61	12	64.13	66.20	-10	12,476	-0.08%
2021/05/05	1	59.50	0	0.00	59.50	1	13,544	0.01%
2021/05/04	1	63.10	0	0.00	60.10	1	13,604	0.01%
2021/05/03	0	0.00	2	65.30	62.60	-2	13,622	-0.01%
2021/04/29	1	67.00	3	66.80	66.50	-2	13,715	-0.01%
2021/04/28	1	67.80	0	0.00	67.50	1	13,853	0.01%
2021/04/27	10	69.30	1	70.50	69.10	9	14,034	0.06%
2021/04/26	1	69.00	0	0.00	68.10	1	14,185	0.01%
2021/04/23	0	0.00	1	67.80	68.20	-1	14,329	-0.01%
2021/04/22	1	67.10	0	0.00	67.10	1	14,830	0.01%
2021/04/21	1	73.10	0	0.00	71.20	1	15,180	0.01%
2021/04/20	0	0.00	2	72.75	72.80	-2	15,347	-0.01%
2021/04/19	1	71.40	0	0.00	71.40	1	15,498	0.01%
2021/04/15	0	0.00	7	72.69	73.30	-7	16,003	-0.04%
2021/04/14	4.1	70.62	3	70.53	71.70	1.1	16,283	0.01%
2021/04/13	7	74.89	8	75.13	73.10	-1	16,680	-0.01%
2021/04/12	1	75.30	10	76.70	75.00	-9	17,372	-0.05%
2021/04/09	6	75.90	0	0.00	75.70	6	17,830	0.03%
2021/04/08	3	77.00	4	78.10	77.00	-1	18,292	-0.01%
2021/04/07	3	78.63	5	78.20	77.50	-2	18,380	-0.01%
2021/04/06	1	76.60	4	76.40	76.40	-3	18,463	-0.02%
2021/04/01	16	77.51	6	76.65	76.30	10	18,834	0.05%
2021/03/31	5	77.56	5	77.76	77.00	0	19,262	0.00%
2021/03/30	35	80.17	34	80.42	79.50	1	19,557	0.01%
2021/03/29	10	77.58	13	78.14	78.30	-3	19,587	-0.02%
2021/03/26	9	78.12	2	77.25	76.50	7	19,490	0.04%
2021/03/25	11	77.65	16	78.79	78.00	-5	19,251	-0.03%
2021/03/24	17	77.72	6	78.58	77.00	11	18,734	0.06%
2021/03/23	10	76.91	39	80.02	78.00	-29	18,165	-0.16%
2021/03/22	5	72.90	16	73.15	74.00	-11	16,948	-0.06%
2021/03/19	1	70.80	1	71.20	70.70	0	16,741	0.00%
2021/03/18	5	71.62	4	72.08	71.30	1	16,655	0.01%
2021/03/17	16	71.55	35	72.90	71.10	-19	16,366	-0.12%
2021/03/16	5	68.26	9	68.74	67.90	-4	15,590	-0.03%
2021/03/15	3	66.60	0	0.00	68.00	3	15,543	0.02%
2021/03/12	1	69.20	3	67.67	67.70	-2	15,497	-0.01%
2021/03/11	2	67.80	2	68.10	67.50	0	15,453	0.00%
2021/03/10	10	68.58	10	67.80	66.10	0	15,405	0.00%
2021/03/09	13	69.70	1	68.00	67.30	12	15,345	0.08%
2021/03/08	4	71.30	21	72.56	70.20	-17	15,146	-0.11%
2021/03/05	26	69.49	22	69.89	70.70	4	14,411	0.03%
2021/03/04	20	68.39	28.1	69.97	68.00	-8.1	13,956	-0.06%
2021/03/03	11	64.88	2	67.15	67.50	9	13,225	0.07%
2021/03/02	7	66.77	10	65.72	63.10	-3	13,138	-0.02%
2021/02/26	1	65.80	3	65.87	65.60	-2	13,169	-0.02%
2021/02/25	3	68.90	3	69.17	67.10	0	13,171	0.00%
2021/02/24	2	66.45	5	66.80	66.00	-3	12,911	-0.02%
2021/02/23	11	68.22	1	67.50	67.10	10	12,854	0.08%
2021/02/22	8	67.31	7	68.03	67.50	1	12,801	0.01%
2021/02/19	1	66.40	3	65.57	66.20	-2	12,652	-0.02%
2021/02/17	1	61.10	6	61.52	63.10	-5	12,630	-0.04%
2021/02/04	1	64.60	10.1	63.14	63.50	-9.1	12,598	-0.07%
2021/02/03	5	64.44	2	65.15	64.20	3	12,648	0.02%
2021/02/02	4	64.53	11	65.51	65.40	-7	12,485	-0.06%
2021/02/01	7	62.13	3	63.63	61.90	4	12,328	0.03%
2021/01/29	10	66.31	39	67.13	63.90	-29	12,183	-0.24%
2021/01/28	40	70.32	32	69.63	68.50	8	11,869	0.07%
2021/01/27	16	67.54	26	68.48	70.10	-10	11,135	-0.09%
2021/01/26	23	65.05	13	64.35	63.80	10	10,650	0.09%
2021/01/25	3	65.07	0	0.00	64.40	3	10,538	0.03%
2021/01/22	176	66.35	15	64.90	66.60	161	10,441	1.54%	大買/鉅額交易
2021/01/21	4	64.43	175	64.11	64.60	-171	10,297	-1.66%	大賣/鉅額交易
2021/01/20	8	66.15	2	69.00	65.20	6	10,127	0.06%
2021/01/19	5	68.16	6	69.50	67.70	-1	9,915	-0.01%
2021/01/18	5	67.86	5	66.86	67.60	0	9,698	0.00%
2021/01/15	33	69.87	27	69.72	68.10	6	9,516	0.06%
2021/01/14	13	68.43	29	69.89	71.60	-16	8,951	-0.18%
2021/01/13	20	65.73	35	67.44	65.10	-15	8,516	-0.18%
2021/01/12	31	68.05	13	67.54	67.00	18	8,306	0.22%
2021/01/11	18	70.71	8	70.91	70.80	10	8,128	0.12%
2021/01/08	15	69.63	19	69.88	67.50	-4	7,910	-0.05%
2021/01/07	26	72.30	30	70.98	70.00	-4	7,645	-0.05%
2021/01/06	13	70.52	22	69.42	69.60	-9	7,349	-0.12%
2021/01/05	38	71.52	17	71.83	69.60	21	6,856	0.31%
2021/01/04	16	65.24	18	67.31	69.60	-2	6,110	-0.03%
2020/12/31	23	60.31	39	61.88	63.30	-16	5,590	-0.29%
2020/12/30	8	58.23	4	58.88	57.60	4	5,045	0.08%
2020/12/29	9	58.77	4	60.20	57.80	5	4,865	0.10%
2020/12/28	16	59.95	16	60.31	60.50	0	4,583	0.00%
2020/12/25	24	57.46	23	57.63	59.00	1	4,113	0.02%
2020/12/24	12	54.12	21	54.41	54.00	-9	3,553	-0.25%
2020/12/23	23	49.28	11	50.03	51.30	12	3,077	0.39%
2020/12/22	0	0.00	7	47.82	49.25	-7	2,499	-0.28%
2020/12/21	2	44.80	2	44.70	44.80	0	2,406	0.00%
2020/12/18	0	0.00	5	43.75	43.35	-5	2,356	-0.21%
2020/12/15	9	43.11	32	43.46	42.50	-23	2,299	-1.00%
2020/12/14	1	44.45	0	0.00	44.40	1	2,299	0.04%
2020/12/10	1	43.85	4	44.08	43.85	-3	2,209	-0.14%
2020/12/09	0	0.00	12	45.18	44.85	-12	2,166	-0.55%
2020/12/08	3	44.67	0	0.00	44.50	3	2,126	0.14%
2020/12/07	1	45.25	4	45.21	45.40	-3	2,073	-0.14%
2020/12/04	0	0.00	3	43.80	43.50	-3	1,993	-0.15%
2020/12/03	11	43.66	0	0.00	43.55	11	1,962	0.56%
2020/12/01	1	43.15	3	43.37	43.15	-2	1,899	-0.11%
2020/11/27	4	41.84	1	41.80	41.85	3	1,813	0.17%
2020/11/26	1	41.80	10	41.43	42.30	-9	1,766	-0.51%
2020/11/25	5	40.94	7	40.70	40.95	-2	1,697	-0.12%
2020/11/24	1	40.10	5	40.25	40.30	-4	1,588	-0.25%
2020/11/23	0	0.00	6	40.13	39.80	-6	1,510	-0.40%
2020/11/20	5	39.40	1	40.00	40.45	4	1,457	0.27%
2020/11/19	22	39.76	2	39.73	39.40	20	1,387	1.44%
2020/11/18	5	39.10	0	0.00	39.15	5	1,325	0.38%
2020/11/17	8	38.27	3	38.88	38.75	5	1,254	0.40%
2020/11/16	22	38.56	1	39.10	38.85	21	1,186	1.77%
2020/11/13	20	37.13	1	37.65	37.40	19	1,077	1.76%
2020/11/12	1	36.30	0	0.00	36.30	1	971	0.10%
2020/11/11	2	36.98	2	36.50	37.00	0	917	0.00%
2020/10/22	0	0.00	1	34.70	34.55	-1	1,003	-0.10%
2020/10/16	2	35.50	2	36.05	34.90	0	1,070	0.00%
2020/10/15	21	36.09	0	0.00	35.60	21	1,013	2.07%
2020/10/13	1	34.90	0	0.00	34.75	1	978	0.10%
2020/10/12	2	35.70	0	0.00	35.10	2	977	0.20%
2020/10/08	1	34.60	1	35.70	35.50	0	952	0.00%
2020/09/22	0	0.00	2	35.00	34.95	-2	1,219	-0.16%
2020/09/21	0	0.00	5	35.30	35.60	-5	1,216	-0.41%
2020/09/18	2	35.90	4	36.00	35.75	-2	1,209	-0.17%
2020/09/17	2	35.78	0	0.00	35.75	2	1,194	0.17%
2020/09/14	2	34.95	0	0.00	34.90	2	1,151	0.17%
2020/09/09	0	0.00	10	34.39	35.00	-10	1,133	-0.88%
2020/09/07	2	35.83	0	0.00	35.05	2	1,129	0.18%
2020/09/04	1	34.80	0	0.00	35.05	1	1,089	0.09%
2020/09/03	5	35.55	0	0.00	35.60	5	1,071	0.47%
2020/08/13	0	0.00	30	35.07	34.95	-30	1,196	-2.51%
2020/08/05	30	35.20	0	0.00	35.65	30	1,206	2.49%
2020/07/31	1	34.20	1	33.90	33.90	0	1,191	0.00%
2020/07/30	1	36.10	1	36.00	36.00	0	1,176	0.00%
2020/07/24	5	36.00	0	0.00	36.05	5	1,130	0.44%
2020/07/15	0	0.00	30	34.51	34.50	-30	1,028	-2.92%
2020/07/09	0	0.00	1	36.30	36.55	-1	1,011	-0.10%
2020/07/08	41	36.90	0	0.00	37.05	41	973	4.21%
2020/07/01	0	0.00	1	32.95	33.65	-1	760	-0.13%
2020/06/29	5	31.95	0	0.00	32.00	5	744	0.67%
2020/06/23	1	32.65	0	0.00	32.55	1	749	0.13%
2020/06/04	4	34.38	4	33.86	33.90	0	805	0.00%
2020/06/03	0	0.00	1	32.25	33.15	-1	753	-0.13%
2020/06/02	1	31.85	0	0.00	31.85	1	716	0.14%
2020/05/12	0	0.00	2	31.35	31.35	-2	581	-0.34%
2020/04/10	0	0.00	4	27.95	27.95	-4	650	-0.62%
2020/03/20	3	24.43	0	0.00	25.05	3	762	0.39%
2020/03/19	2	24.00	0	0.00	22.85	2	762	0.26%
2020/03/16	2	26.50	0	0.00	26.10	2	723	0.28%
2020/03/12	2	29.65	0	0.00	28.95	2	691	0.29%
2020/02/03	0	0.00	5	31.93	32.35	-5	779	-0.64%
2020/01/31	0	0.00	1	34.30	34.40	-1	801	-0.12%
2020/01/15	0	0.00	3	37.05	37.00	-3	839	-0.36%
2020/01/03	0	0.00	3	36.65	36.70	-3	827	-0.36%
2020/01/02	3	37.45	0	0.00	37.50	3	820	0.37%
2019/12/27	3	37.00	0	0.00	37.00	3	822	0.36%
2019/12/26	1	37.15	1	37.00	36.90	0	824	0.00%
2019/12/23	2	36.90	0	0.00	36.65	2	846	0.24%
2019/12/19	0	0.00	1	38.05	37.60	-1	842	-0.12%
2019/12/18	0	0.00	2	37.15	37.80	-2	829	-0.24%
2019/12/17	10	36.90	9	37.25	37.15	1	779	0.13%
2019/12/16	0	0.00	1	36.30	36.30	-1	745	-0.13%
2019/12/03	1	35.45	0	0.00	35.50	1	858	0.12%
2019/11/28	0	0.00	2	36.30	36.40	-2	884	-0.23%
2019/11/18	0	0.00	1	37.80	37.20	-1	1,288	-0.08%
2019/11/15	1	38.65	10	37.60	38.10	-9	1,300	-0.69%
2019/11/13	0	0.00	1	35.55	35.55	-1	1,336	-0.07%
2019/11/11	1	35.80	0	0.00	35.25	1	1,384	0.07%
2019/11/06	1	36.90	1	36.90	36.75	0	1,405	0.00%
2019/11/04	5	38.30	2	38.30	38.00	3	1,419	0.21%
2019/11/01	1	37.75	5	37.93	38.00	-4	1,421	-0.28%
2019/10/31	5	38.40	0	0.00	37.60	5	1,426	0.35%
2019/10/29	2	38.75	2	38.95	38.80	0	1,401	0.00%
2019/10/25	1	38.15	0	0.00	38.25	1	1,390	0.07%
2019/10/24	12	39.00	6	39.12	38.85	6	1,380	0.43%
2019/10/23	0	0.00	1	37.15	37.30	-1	1,310	-0.08%
2019/10/22	1	35.80	0	0.00	35.80	1	1,326	0.08%
2019/10/18	0	0.00	1	36.40	36.40	-1	1,356	-0.07%
2019/10/16	1	35.60	1	35.55	35.35	0	1,380	0.00%
2019/10/15	1	36.10	1	35.65	35.65	0	1,390	0.00%
2019/10/14	2	36.53	2	36.55	36.50	0	1,413	0.00%
2019/10/09	0	0.00	4	36.30	36.35	-4	1,422	-0.28%
2019/09/27	5	40.54	5	41.12	39.75	0	1,412	0.00%
2019/09/26	3	40.75	0	0.00	40.45	3	1,391	0.22%
2019/09/24	2	41.45	0	0.00	41.45	2	1,387	0.14%
2019/09/23	0	0.00	15	41.10	40.90	-15	1,379	-1.09%
2019/09/20	10	40.89	1	41.25	41.15	9	1,377	0.65%
2019/09/12	1	40.45	1	40.35	40.45	0	1,344	0.00%
2019/09/11	6	40.27	5	40.35	39.85	1	1,342	0.07%
2019/09/10	0	0.00	3	40.20	39.75	-3	1,319	-0.23%
2019/09/09	3	39.95	0	0.00	39.35	3	1,306	0.23%
2019/08/29	0	0.00	18	41.68	41.50	-18	1,182	-1.52%
2019/08/28	4	43.50	4	43.85	42.30	0	1,145	0.00%
2019/08/27	6	44.83	5	43.02	44.90	1	1,083	0.09%
2019/08/26	6	42.32	5	43.10	42.15	1	1,039	0.10%
2019/08/23	9	44.23	8	44.66	43.65	1	1,010	0.10%
2019/08/22	5	43.75	18	44.24	43.75	-13	953	-1.36%
2019/08/21	5	43.00	0	0.00	42.40	5	834	0.60%
2019/08/20	1	42.05	6	41.65	41.65	-5	782	-0.64%
2019/08/19	5	42.35	5	43.20	42.00	0	759	0.00%
2019/08/16	7	41.63	7	40.66	41.85	0	702	0.00%
2019/08/14	1	39.85	1	39.85	39.95	0	629	0.00%
2019/08/13	10	38.69	0	0.00	38.50	10	591	1.69%
2019/08/12	10	38.38	5	38.40	38.40	5	578	0.86%
2019/08/08	5	38.00	5	38.20	37.80	0	569	0.00%
2019/08/07	0	0.00	2	37.93	37.45	-2	565	-0.35%
2019/08/02	5	38.95	5	39.20	38.75	0	554	0.00%
2019/07/31	1	40.15	2	39.70	39.50	-1	552	-0.18%
2019/07/30	5	39.80	0	0.00	39.35	5	544	0.92%
2019/07/26	0	0.00	15	40.07	40.00	-15	549	-2.73%
2019/07/24	1	39.55	6	40.53	41.10	-5	580	-0.86%
2019/07/23	7	40.04	8	40.24	39.55	-1	547	-0.18%
2019/07/22	5	38.90	0	0.00	39.30	5	548	0.91%
2019/07/19	0	0.00	9	39.06	38.95	-9	591	-1.52%
2019/07/18	0	0.00	3	39.18	38.65	-3	590	-0.51%
2019/07/17	12	39.12	1	39.10	39.00	11	572	1.92%
2019/07/16	0	0.00	2	38.80	39.40	-2	558	-0.36%
2019/07/15	5	38.00	6	38.20	38.00	-1	534	-0.19%
2019/07/12	6	37.98	3	37.65	37.60	3	538	0.56%
2019/07/11	0	0.00	1	37.30	37.50	-1	552	-0.18%
2019/07/10	0	0.00	1	37.10	37.15	-1	598	-0.17%
2019/07/08	5	37.46	3	37.30	36.90	2	658	0.30%
2019/07/02	0	0.00	0.5	36.70	36.90	-0.5	666	-0.08%
2019/07/01	0	0.00	11	36.89	36.90	-11	673	-1.63%
2019/06/20	0	0.00	2	36.60	36.60	-2	750	-0.27%
2019/06/19	2	36.05	0	0.00	36.20	2	749	0.27%
2019/06/11	1	35.45	0	0.00	35.45	1	818	0.12%
2019/06/04	1	34.40	0	0.00	34.25	1	804	0.12%
2019/05/15	0	0.00	1	36.80	36.80	-1	852	-0.12%
2019/05/14	2	34.40	1	35.55	35.55	1	846	0.12%
2019/05/13	1	35.70	13	35.15	35.05	-12	841	-1.43%
2019/05/07	13	37.12	0	0.00	37.05	13	808	1.61%
2019/05/06	1	36.80	0	0.00	36.70	1	803	0.12%
2019/05/02	0	0.00	1	38.20	38.30	-1	774	-0.13%
2019/04/30	0	0.00	1	37.10	37.55	-1	740	-0.13%
2019/04/29	1	36.05	2	36.10	35.95	-1	716	-0.14%
2019/04/26	4	37.30	0	0.00	36.70	4	709	0.56%
2019/04/25	3	37.52	2	37.75	37.90	1	685	0.15%
2019/04/23	2	36.93	0	0.00	36.95	2	622	0.32%
2019/04/22	0	0.00	1	36.35	36.50	-1	612	-0.16%
2019/04/18	1	37.05	2	37.50	36.50	-1	602	-0.17%
2019/04/17	2	37.40	0	0.00	36.80	2	587	0.34%
2019/04/16	0	0.00	8	36.73	37.30	-8	563	-1.42%
2019/04/15	0	0.00	2	36.78	35.90	-2	511	-0.39%
2019/04/12	1	35.65	0	0.00	35.40	1	456	0.22%
2019/04/11	0	0.00	1	35.50	35.05	-1	447	-0.22%
2019/04/10	1	35.30	0	0.00	35.35	1	441	0.23%
2019/04/09	1	35.80	0	0.00	35.40	1	438	0.23%
2019/04/08	0	0.00	3	34.72	34.95	-3	422	-0.71%
2019/04/03	1	34.85	2	34.70	34.90	-1	419	-0.24%
2019/04/02	8	35.66	1	35.70	35.30	7	411	1.70%
2019/03/28	1	33.95	0	0.00	34.00	1	345	0.29%
2019/03/27	1	33.60	0	0.00	33.55	1	343	0.29%
2019/03/25	1	33.00	0	0.00	33.20	1	354	0.28%
2019/03/18	2	35.25	2	35.60	34.50	0	361	0.00%
2019/03/15	0	0.00	1	34.50	34.50	-1	320	-0.31%
2019/03/11	2	32.03	0	0.00	31.60	2	352	0.57%
2019/03/06	1	32.65	0	0.00	32.70	1	386	0.26%
2019/02/25	2	33.00	0	0.00	32.90	2	410	0.49%
2019/02/19	0	0.00	4	31.20	31.20	-4	406	-0.98%
2019/02/11	1	29.60	1	29.55	29.55	0	569	0.00%
2019/01/17	0	0.00	1	29.45	29.45	-1	735	-0.14%
2019/01/14	1	29.50	0	0.00	29.25	1	763	0.13%
2018/12/19	0	0.00	0.1	30.85	30.95	-0.1	921	-0.01%
2018/12/17	0	0.00	1	31.00	31.30	-1	916	-0.11%
2018/12/14	0	0.00	1	30.55	30.80	-1	913	-0.11%
2018/12/07	0	0.00	1	30.45	30.70	-1	911	-0.11%
2018/12/05	0	0.00	3	31.23	31.10	-3	905	-0.33%
2018/12/03	0	0.00	1	30.90	31.00	-1	900	-0.11%
2018/11/26	0	0.00	2	29.53	29.60	-2	856	-0.23%
2018/11/23	0	0.00	2	29.70	29.20	-2	859	-0.23%
2018/11/22	1	29.80	0	0.00	29.60	1	856	0.12%
2018/11/21	0	0.00	1	30.35	30.00	-1	847	-0.12%
2018/11/20	3	29.80	1	30.30	29.95	2	846	0.24%
2018/11/12	1	30.00	0	0.00	29.50	1	822	0.12%
2018/11/09	4	30.14	1	30.00	30.20	3	758	0.40%
2018/11/06	0	0.00	2	29.35	29.05	-2	710	-0.28%
2018/11/02	2	28.95	1	28.20	28.65	1	675	0.15%
2018/11/01	1	27.95	0	0.00	27.90	1	671	0.15%
2018/10/29	3	28.18	3	27.70	27.40	0	732	0.00%
2018/10/26	0	0.00	1	28.10	27.95	-1	737	-0.14%
2018/10/25	4	27.74	3	28.30	27.55	1	738	0.14%
2018/10/17	1	28.60	1	28.65	28.55	0	704	0.00%
2018/10/15	1	28.20	1	27.80	27.80	0	708	0.00%
2018/10/03	0	0.00	1	30.90	30.80	-1	823	-0.12%
2018/10/02	1	30.70	0	0.00	30.70	1	827	0.12%
2018/10/01	5	30.90	0	0.00	31.30	5	809	0.62%
2018/09/27	0	0.00	3	31.25	31.25	-3	800	-0.37%
2018/09/26	0	0.00	3	31.57	31.60	-3	804	-0.37%
2018/09/19	5	30.90	0	0.00	30.70	5	876	0.57%
2018/09/13	1	30.85	0	0.00	30.65	1	1,087	0.09%
2018/09/10	0	0.00	11	31.00	30.65	-11	1,246	-0.88%
2018/09/07	0	0.00	1	32.35	32.05	-1	1,239	-0.08%
2018/09/04	1	33.00	0	0.00	32.95	1	1,235	0.08%
2018/08/13	0	0.00	10	35.80	35.45	-10	1,349	-0.74%
2018/08/08	10	37.40	0	0.00	37.30	10	1,320	0.76%
2018/08/03	1	37.85	1	37.85	37.50	0	1,298	0.00%
2018/08/02	0	0.00	1	37.70	36.95	-1	1,240	-0.08%
2018/07/27	0	0.00	5	36.90	36.95	-5	1,212	-0.41%
2018/07/17	1	37.50	7	37.51	37.50	-6	1,191	-0.50%
2018/07/16	2	38.05	0	0.00	37.65	2	1,166	0.17%
2018/07/11	0	0.00	2	35.15	35.05	-2	1,072	-0.19%
2018/07/04	24	35.60	0	0.00	34.95	24	1,054	2.28%
2018/07/03	28	35.30	8	35.48	35.50	20	1,051	1.90%
2018/06/28	6	34.38	1	34.65	33.90	5	989	0.51%
2018/06/27	7	35.26	0	0.00	35.10	7	965	0.73%
2018/06/26	3	35.30	0	0.00	35.50	3	976	0.31%
2018/06/25	2	35.60	1	36.90	35.25	1	965	0.10%
2018/06/22	22	37.41	13	37.48	37.50	9	928	0.97%
2018/06/21	1	36.10	9	36.59	37.30	-8	778	-1.03%
2018/06/20	0	0.00	2	34.10	33.95	-2	625	-0.32%
2018/06/15	0	0.00	2	35.50	35.50	-2	627	-0.32%
2018/06/12	2	35.20	0	0.00	35.20	2	648	0.31%
2018/06/11	0	0.00	8	35.23	35.20	-8	647	-1.24%
2018/06/08	5	36.05	0	0.00	35.80	5	640	0.78%
2018/06/07	20	36.98	0	0.00	36.50	20	641	3.12%
2018/06/05	0	0.00	1	35.30	35.55	-1	595	-0.17%
2018/06/04	2	34.50	2	34.75	36.25	0	587	0.00%
2018/05/31	0	0.00	5	33.20	33.15	-5	602	-0.83%
2018/05/15	0	0.00	2	33.83	33.60	-2	951	-0.21%
2018/05/14	0	0.00	1	33.60	33.95	-1	996	-0.10%
2018/05/11	2	33.00	0	0.00	33.20	2	997	0.20%
2018/05/10	0	0.00	5	33.00	33.00	-5	1,009	-0.50%
2018/05/09	1	33.00	0	0.00	33.00	1	1,014	0.10%
2018/04/30	10	32.50	0	0.00	32.40	10	1,059	0.94%
2018/04/25	2	32.20	2	32.10	32.55	0	1,084	0.00%
2018/04/24	0	0.00	14	32.50	32.50	-14	1,088	-1.29%
2018/04/20	5	33.95	0	0.00	34.00	5	1,085	0.46%
2018/04/18	3	34.47	0	0.00	34.30	3	1,086	0.28%
2018/04/17	4	35.75	0	0.00	35.10	4	1,070	0.37%
2018/04/12	4	36.41	6.1	36.48	36.45	-2.1	1,142	-0.18%
2018/04/11	6	37.00	0	0.00	36.60	6	1,155	0.52%
2018/04/10	18	36.82	0	0.00	36.55	18	1,172	1.54%
2018/04/02	0.1	37.30	0	0.00	37.35	0.1	1,205	0.01%
2018/03/31	0	0.00	1	37.30	37.30	-1	1,219	-0.08%
2018/03/28	1	37.20	0	0.00	37.05	1	1,232	0.08%
2018/03/26	5	36.44	0	0.00	36.45	5	1,237	0.40%
2018/03/21	1	38.40	0	0.00	38.60	1	1,256	0.08%
2018/03/16	1	39.65	0	0.00	38.80	1	1,411	0.07%
2018/03/13	0	0.00	1	39.75	39.80	-1	1,443	-0.07%
2018/03/12	2	39.35	0	0.00	39.15	2	1,456	0.14%
2018/03/08	0	0.00	7	39.95	39.80	-7	1,471	-0.48%
2018/02/27	0	0.00	11	40.50	40.10	-11	1,535	-0.72%
2018/02/26	1	39.45	1	40.00	39.45	0	1,541	0.00%
2018/02/23	0	0.00	21	38.93	39.00	-21	1,548	-1.36%
2018/02/22	23	38.81	1	39.40	38.90	22	1,566	1.40%
2018/02/21	0	0.00	14	35.73	37.40	-14	1,602	-0.87%
2018/02/12	0	0.00	12	34.50	34.50	-12	1,592	-0.75%
2018/02/09	16	33.99	9	34.23	34.10	7	1,584	0.44%
2018/02/08	1	37.50	0	0.00	37.55	1	1,564	0.06%
2018/02/07	12	38.55	0	0.00	38.30	12	1,651	0.73%
2018/02/06	1	38.15	10	40.90	38.25	-9	1,717	-0.52%
2018/02/02	1	42.60	0	0.00	42.80	1	1,864	0.05%
2018/02/01	0	0.00	12	43.30	43.20	-12	1,952	-0.61%
2018/01/31	3	43.07	0	0.00	43.25	3	1,962	0.15%
2018/01/30	5	43.67	0	0.00	43.85	5	1,984	0.25%
2018/01/29	1	45.00	0	0.00	44.80	1	2,043	0.05%
2018/01/23	1	45.20	0	0.00	44.90	1	2,262	0.04%
2018/01/17	0	0.00	1	45.55	45.55	-1	2,799	-0.04%
2018/01/15	5	45.00	0	0.00	45.10	5	3,357	0.15%
2018/01/11	1	44.60	0	0.00	44.60	1	3,766	0.03%
2018/01/10	2	44.75	3	44.97	44.65	-1	3,844	-0.03%
2018/01/09	11	46.71	0	0.00	46.00	11	3,863	0.28%
2018/01/08	3	46.57	2	47.00	46.20	1	3,892	0.03%
2018/01/05	3	45.52	0	0.00	45.60	3	3,875	0.08%
2018/01/04	10	45.56	1	46.10	46.10	9	3,868	0.23%
2018/01/03	1	45.55	1	46.10	45.55	0	3,858	0.00%
2018/01/02	3	44.95	0	0.00	45.20	3	3,850	0.08%