麗臺 (2465)-凱基-竹科券商分點個股進出

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

麗臺

(2465)

股價
72.1
漲跌
▼1.2
漲幅
-1.64%
成交量
291張
產業
上市電腦週邊類股
395人加入追蹤

立即追蹤
本地時間:13:30

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

麗臺 (2465)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/12/13	0	0.00	5	73.30	72.10	-5	651	-0.77%
2024/12/11	0	0.00	1	74.70	74.10	-1	652	-0.15%
2024/12/06	20	79.10	0	0.00	78.90	20	646	3.09%
2024/12/05	2	82.55	0	0.00	81.30	2	637	0.31%
2024/12/04	6	78.22	3	80.80	82.00	3	619	0.48%
2024/12/03	0	0.00	1	76.10	76.10	-1	591	-0.17%
2024/11/27	0	0.00	1	70.50	69.50	-1	606	-0.16%
2024/11/22	0	0.00	1	71.10	71.10	-1	697	-0.14%
2024/11/19	5	73.12	2	72.45	74.20	3	681	0.44%
2024/11/18	1	68.00	0	0.00	67.50	1	682	0.15%
2024/11/15	0	0.00	1	68.00	68.30	-1	689	-0.15%
2024/11/14	0	0.00	5	69.00	69.20	-5	692	-0.72%
2024/11/12	5	74.80	0	0.00	74.40	5	699	0.71%
2024/11/11	0	0.00	2	79.00	78.10	-2	701	-0.28%
2024/11/07	0	0.00	7	85.99	83.60	-7	715	-0.98%
2024/11/06	1	72.80	9	73.24	80.80	-8	707	-1.13%
2024/11/04	1	75.30	1	75.30	75.40	0	745	0.00%
2024/11/01	3	82.80	0	0.00	83.50	3	725	0.41%
2024/10/30	0	0.00	3	90.40	88.60	-3	732	-0.41%
2024/10/29	1	87.00	0	0.00	86.80	1	733	0.14%
2024/10/22	1	87.60	0	0.00	87.80	1	833	0.12%
2024/10/17	2	86.80	0	0.00	87.00	2	897	0.22%
2024/10/16	1	87.80	0	0.00	86.80	1	930	0.11%
2024/10/09	2	91.25	0	0.00	90.90	2	1,158	0.17%
2024/10/08	3	95.70	1	95.70	95.80	2	1,160	0.17%
2024/09/30	0	0.00	0	89.40	89.20	0	1,184	0.00%
2024/09/27	1	91.00	0	0.00	89.60	1	1,193	0.08%
2024/09/19	0	0.00	3	89.80	90.40	-3	1,322	-0.23%
2024/09/04	1	88.70	1	89.40	88.80	0	1,638	0.00%
2024/08/29	1	96.00	0	0.00	99.10	1	2,402	0.04%
2024/08/28	1	103.00	0	0.00	103.00	1	2,542	0.04%
2024/08/27	0	0.00	1.3	109.80	109.00	-1.3	2,558	-0.05%
2024/08/26	0	0.00	2	102.00	102.00	-2	2,637	-0.08%
2024/08/23	0	0.00	4	91.03	92.80	-4	2,661	-0.15%
2024/08/20	1.1	99.07	0	0.00	96.70	1.1	2,804	0.04%
2024/08/16	1	94.60	0	0.00	94.20	1	3,119	0.03%
2024/08/12	2	91.80	0	0.00	91.90	2	3,338	0.06%
2024/08/09	0.5	95.70	0	0.00	92.30	0.5	3,359	0.01%
2024/08/06	1	79.80	1	82.60	83.10	0	3,378	0.00%
2024/08/02	1.3	100.40	0	0.00	98.40	1.3	3,422	0.04%
2024/07/31	0.1	103.00	0	0.00	102.50	0.1	3,527	0.00%
2024/07/30	3	101.50	3	98.97	104.00	0	3,576	0.00%
2024/07/29	2	108.25	0.1	104.50	101.00	2	3,632	0.05%
2024/07/26	0	0.00	1	111.00	110.00	-1	3,705	-0.03%
2024/07/23	1	115.00	0	0.00	115.00	1	3,754	0.03%
2024/07/22	0.1	118.50	0	0.00	116.50	0.1	3,802	0.00%
2024/07/19	1	118.50	0	0.00	118.50	1	3,824	0.03%
2024/07/18	0	0.00	1	121.00	118.50	-1	3,919	-0.03%
2024/07/17	1	123.50	9	124.11	123.50	-8	4,024	-0.20%
2024/07/16	2	126.00	4	126.38	125.00	-2	4,102	-0.05%
2024/07/15	0	0.00	2	123.50	123.50	-2	4,221	-0.05%
2024/07/12	0	0.00	2	112.50	112.50	-2	4,442	-0.05%
2024/07/11	3	115.67	5	114.50	114.00	-2	4,477	-0.04%
2024/07/10	2	119.25	1	117.50	117.00	1	4,565	0.02%
2024/07/05	0	0.00	1	125.50	122.50	-1	5,089	-0.02%
2024/07/04	0	0.00	1	122.50	122.50	-1	5,085	-0.02%
2024/07/03	1	121.50	0	0.00	121.00	1	5,094	0.02%
2024/07/02	2	123.00	1	124.00	121.00	1	5,113	0.02%
2024/06/27	3	127.67	4.2	126.54	126.50	-1.2	5,187	-0.02%
2024/06/26	1	124.00	1	125.00	125.00	0	5,183	0.00%
2024/06/25	0.1	119.00	2	120.25	122.50	-2	5,196	-0.04%
2024/06/24	0	0.00	3	121.50	121.50	-3	5,258	-0.06%
2024/06/21	1	125.50	1	126.50	124.50	0	5,305	0.00%
2024/06/20	1	127.00	0	0.00	126.00	1	5,336	0.02%
2024/06/19	2	126.50	2	129.75	128.00	0	5,358	0.00%
2024/06/18	1	125.50	0	0.00	126.00	1	5,378	0.02%
2024/06/17	1	125.50	2	126.50	125.50	-1	5,414	-0.02%
2024/06/14	4.1	129.49	12	131.67	128.50	-8	5,434	-0.15%
2024/06/13	5	128.10	1	130.00	129.00	4	5,414	0.07%
2024/06/12	3	124.83	3	125.67	128.00	0	5,411	0.00%
2024/06/11	4	124.75	3	125.33	123.00	1	5,451	0.02%
2024/06/07	0	0.00	1	130.50	126.50	-1	5,533	-0.02%
2024/06/06	4.1	130.85	4	129.00	130.50	0.1	5,563	0.00%
2024/06/05	6	128.25	1	131.00	127.50	5	5,583	0.09%
2024/06/04	22.1	137.76	21.3	137.98	128.00	0.8	5,604	0.01%
2024/06/03	3	132.50	9	135.00	137.50	-6	5,048	-0.12%
2024/05/31	6	127.25	0	0.00	125.00	6	4,909	0.12%
2024/05/30	4	128.75	6	129.50	124.50	-2	4,891	-0.04%
2024/05/29	2	125.50	4	126.13	129.00	-2	4,780	-0.04%
2024/05/28	3	127.33	1	128.00	125.00	2	4,757	0.04%
2024/05/27	4	127.13	6.4	128.62	128.00	-2.4	4,746	-0.05%
2024/05/24	2	123.25	1	124.50	122.50	1	4,711	0.02%
2024/05/23	7	127.93	3.1	132.34	126.50	4	4,679	0.08%
2024/05/22	3	129.50	7	128.14	130.50	-4	4,506	-0.09%
2024/05/21	2	125.50	3	124.00	124.00	-1	4,377	-0.02%
2024/05/20	2	119.75	0	0.00	119.00	2	4,325	0.05%
2024/05/17	2	121.00	1	122.50	121.50	1	4,358	0.02%
2024/05/16	3.1	125.14	6	127.67	122.50	-3	4,462	-0.07%
2024/05/15	1	119.00	4	120.00	121.00	-3	4,362	-0.07%
2024/05/14	0	0.00	3	115.67	118.00	-3	4,344	-0.07%
2024/05/13	2	115.75	0	0.00	115.00	2	4,449	0.04%
2024/05/10	2	118.25	2	122.75	118.50	0	4,543	0.00%
2024/05/08	6	125.58	2.3	124.90	125.50	3.7	4,759	0.08%
2024/05/07	2	125.50	7	126.14	130.00	-5	4,836	-0.10%
2024/05/06	4	121.75	0	0.00	122.00	4	4,761	0.08%
2024/05/03	2	123.00	2	126.25	123.50	0	4,763	0.00%
2024/05/02	5	123.80	0	0.00	124.00	5	4,755	0.11%
2024/04/30	3	130.17	5.1	130.02	131.50	-2.1	4,721	-0.04%
2024/04/29	4	122.75	5	125.00	124.00	-1	4,751	-0.02%
2024/04/26	7	126.00	0	0.00	122.50	7	4,803	0.15%
2024/04/25	7	123.64	14.1	122.40	124.00	-7.1	4,783	-0.15%
2024/04/24	7.1	128.76	7	128.43	126.00	0.1	4,745	0.00%
2024/04/23	10	121.30	2	119.25	121.00	8	4,650	0.17%
2024/04/22	7	125.00	2	124.50	124.50	5	4,540	0.11%
2024/04/19	17	139.97	14.1	140.14	138.00	2.9	4,442	0.07%
2024/04/18	19.1	140.69	16	141.44	142.00	3.1	4,207	0.07%
2024/04/17	0	0.00	1	128.50	134.50	-1	3,976	-0.03%
2024/04/16	6	123.83	1	123.00	122.50	5	3,940	0.13%
2024/04/15	7	140.71	8	138.06	134.50	-1	3,841	-0.03%
2024/04/12	7	135.71	15	137.23	138.00	-8	3,667	-0.22%
2024/04/11	12	128.83	8	129.69	128.50	4	3,490	0.11%
2024/04/10	0	0.00	2	122.75	121.50	-2	3,312	-0.06%
2024/04/09	2	123.50	1	125.50	121.00	1	3,307	0.03%
2024/04/08	4	124.00	14	124.86	124.50	-10	3,301	-0.30%
2024/04/03	5	122.90	6	123.50	125.00	-1	3,342	-0.03%
2024/04/02	2	122.00	7	120.36	120.00	-5	3,334	-0.15%
2024/04/01	1	121.00	2	122.75	123.00	-1	3,321	-0.03%
2024/03/29	5.2	118.56	8	121.06	120.50	-2.8	3,301	-0.08%
2024/03/28	2	114.00	5	115.00	114.50	-3	3,276	-0.09%
2024/03/27	8	121.19	4	118.00	117.50	4	3,293	0.12%
2024/03/26	4	115.88	8.5	117.68	123.50	-4.5	3,228	-0.14%
2024/03/25	3	112.83	0.2	113.50	112.50	2.9	3,181	0.09%
2024/03/22	7	119.43	0.4	118.00	117.50	6.7	3,220	0.21%
2024/03/21	3	124.00	0	0.00	120.00	3	3,201	0.09%
2024/03/20	5	126.50	6	127.08	124.50	-1	3,191	-0.03%
2024/03/19	4	128.38	4	131.63	129.00	0	3,227	0.00%
2024/03/18	6	131.42	7	132.07	132.50	-1	3,325	-0.03%
2024/03/15	7	127.71	1	126.50	125.50	6	3,317	0.18%
2024/03/14	4	138.38	2.1	136.67	132.00	1.9	3,334	0.06%
2024/03/13	15	145.03	14.2	146.58	145.00	0.8	3,328	0.02%
2024/03/12	4	134.38	4	142.25	143.00	0	3,294	0.00%
2024/03/11	3	131.17	8.2	128.80	130.00	-5.2	3,375	-0.15%
2024/03/08	9.1	136.52	7.1	133.93	133.50	2	3,349	0.06%
2024/03/07	1	146.00	2.3	161.61	148.00	-1.3	3,298	-0.04%
2024/03/06	4	154.71	0.1	150.57	157.00	3.9	3,320	0.12%
2024/03/05	1.1	161.25	2.1	156.83	157.00	-0.9	3,434	-0.03%
2024/03/04	1.1	158.00	2	160.00	160.00	-1	3,532	-0.03%
2024/03/01	2	141.50	2	146.00	146.00	0	3,527	0.00%
2024/02/29	20.1	145.30	4.2	145.05	144.00	15.9	3,532	0.45%
2024/02/27	0.1	131.50	1.2	131.69	133.00	-1.1	3,514	-0.03%
2024/02/26	0	0.00	4	122.88	126.00	-4	3,522	-0.11%
2024/02/23	0	0.00	17	118.85	123.00	-17	3,545	-0.48%
2024/02/22	2	115.75	1	116.50	119.50	1	3,597	0.03%
2024/02/21	6.3	120.08	3	119.17	120.00	3.3	3,597	0.09%
2024/02/20	12	122.38	7	124.14	121.50	5	3,598	0.14%
2024/02/19	13	112.81	2.2	106.88	123.50	10.9	3,590	0.30%
2024/02/16	0	0.00	0.3	113.50	113.50	-0.3	3,572	-0.01%
2024/02/05	3	93.20	12.1	93.47	94.40	-9.1	3,659	-0.25%
2024/02/02	13	83.05	21.2	83.41	85.90	-8.2	3,597	-0.23%
2024/02/01	8	76.55	6	78.37	78.10	2	3,564	0.06%
2024/01/31	13	74.13	3	74.57	78.00	10	3,475	0.29%
2024/01/30	0	71.60	11.4	71.92	72.90	-11.4	3,329	-0.34%
2024/01/29	2	66.40	4	67.43	66.30	-2	3,220	-0.06%
2024/01/26	5	67.64	2	68.80	66.70	3	3,240	0.09%
2024/01/25	3	69.73	7.1	70.32	69.60	-4.1	3,269	-0.13%
2024/01/24	5	69.64	8	70.15	69.20	-3	3,251	-0.09%
2024/01/23	10	68.27	13	67.68	71.00	-3	3,269	-0.09%
2024/01/22	11	65.54	15	65.84	67.60	-4	3,212	-0.12%
2024/01/19	8	60.90	11	60.85	61.50	-3	3,192	-0.09%
2024/01/18	1	56.80	0	0.00	56.20	1	3,308	0.03%
2024/01/17	5	58.96	1	58.30	56.70	4	3,442	0.12%
2024/01/16	0	0.00	2	59.30	59.10	-2	3,442	-0.06%
2024/01/12	6	61.82	4	62.30	61.40	2	3,459	0.06%
2024/01/11	3	62.80	8.1	61.75	64.40	-5.1	3,500	-0.15%
2024/01/10	22	59.03	0	0.00	59.10	22	3,521	0.62%
2024/01/09	1	62.30	1	62.30	60.40	0	3,587	0.00%
2024/01/08	0	0.00	5	61.10	60.20	-5	3,616	-0.14%
2024/01/05	30	61.69	4	61.05	60.90	26	3,711	0.70%
2024/01/04	7	62.17	2	61.45	61.00	5	3,836	0.13%
2024/01/03	1	62.20	1	63.19	62.30	0	3,928	0.00%
2024/01/02	2	63.50	8	63.29	63.50	-6	3,989	-0.15%
2023/12/29	11	63.86	5	64.40	63.40	6	3,984	0.15%
2023/12/28	6	67.85	0	0.00	67.20	6	3,932	0.15%
2023/12/27	2	67.65	1	67.50	67.20	1	3,895	0.03%
2023/12/26	1	67.70	4	68.15	68.60	-3	3,874	-0.08%
2023/12/25	4	67.45	19	67.73	66.90	-15	3,850	-0.39%
2023/12/22	11	67.86	3	66.27	68.50	8	3,820	0.21%
2023/12/21	10	66.06	2	65.65	65.40	8	3,771	0.21%
2023/12/20	8	66.83	5	66.76	66.30	3	3,753	0.08%
2023/12/19	8	67.65	0	0.00	66.50	8	3,725	0.21%
2023/12/18	0	0.00	1	68.50	69.20	-1	3,635	-0.03%
2023/12/15	4	68.48	1	68.50	68.00	3	3,609	0.08%
2023/12/14	4	69.45	2	71.20	71.40	2	3,569	0.06%
2023/12/13	2	69.90	6	71.20	70.30	-4	3,497	-0.11%
2023/12/11	6	67.05	1	67.50	66.70	5	3,319	0.15%
2023/12/08	5.1	65.53	0	0.00	65.80	5.1	3,247	0.16%
2023/12/07	1	68.00	6.3	66.84	66.70	-5.3	3,178	-0.17%
2023/12/06	3.3	68.63	8	69.33	69.50	-4.7	3,097	-0.15%
2023/12/05	4	64.20	10	63.83	63.20	-6	2,944	-0.20%
2023/12/04	2	63.15	0.8	63.96	62.50	1.2	2,886	0.04%
2023/12/01	5	62.40	1	62.80	62.10	4	2,815	0.14%
2023/11/30	12	63.23	8	64.39	63.60	4	2,761	0.14%
2023/11/29	2	58.80	1	59.80	59.80	1	2,624	0.04%
2023/11/28	0	0.00	1	53.00	54.40	-1	2,503	-0.04%
2023/11/27	2	53.00	0	0.00	52.60	2	2,487	0.08%
2023/11/24	0	0.00	28	54.63	54.20	-28	2,472	-1.13%
2023/11/22	2	58.00	1	57.80	57.70	1	2,412	0.04%
2023/11/21	3	60.40	0	61.70	59.50	3	2,374	0.13%
2023/11/17	0	0.00	2	57.60	58.00	-2	2,285	-0.09%
2023/11/16	3	58.80	0	59.50	59.00	3	2,237	0.13%
2023/11/15	3	60.23	4	60.38	60.00	-1	2,178	-0.05%
2023/11/14	3	56.27	3.2	56.60	55.50	-0.2	2,071	-0.01%
2023/11/13	1	54.60	3	54.67	55.50	-2	2,004	-0.10%
2023/11/10	2	54.65	0	0.00	54.60	2	1,954	0.10%
2023/11/09	0	0.00	2	55.60	56.90	-2	1,888	-0.11%
2023/11/07	1	52.60	0	0.00	52.70	1	1,794	0.06%
2023/11/06	10	54.60	3	54.40	54.30	7	1,790	0.39%
2023/11/03	2	54.80	1	54.10	53.60	1	1,786	0.06%
2023/11/02	0	0.00	11.1	53.86	55.30	-11.1	1,744	-0.63%
2023/11/01	4	52.18	0	0.00	51.60	4	1,678	0.24%
2023/10/31	8	54.18	5	53.76	52.50	3	1,650	0.18%
2023/10/30	0	0.00	1	56.00	55.00	-1	1,588	-0.06%
2023/10/27	11	55.02	2	55.70	57.00	9	1,512	0.60%
2023/10/26	4	51.23	0	0.00	57.60	4	1,417	0.28%
2023/10/25	11	53.55	2	53.60	53.60	9	1,266	0.71%
2023/10/20	0	0.00	1	40.95	40.40	-1	1,123	-0.09%
2023/10/19	1	43.80	18	44.10	42.15	-17	1,105	-1.54%
2023/10/18	5	46.17	61	47.53	45.30	-56	1,046	-5.35%
2023/10/17	3	50.05	2	49.63	50.30	1	1,009	0.10%
2023/10/16	2	50.30	6	50.73	51.80	-4	951	-0.42%
2023/10/13	25	50.62	7	51.44	51.50	18	941	1.91%
2023/10/12	8	48.76	2	51.10	51.20	6	888	0.68%
2023/10/11	0	0.00	12	44.91	46.90	-12	771	-1.55%
2023/10/06	0	0.00	3	42.17	42.65	-3	659	-0.45%
2023/10/05	0	0.00	3	39.00	38.80	-3	589	-0.51%
2023/10/04	3	39.75	1	38.00	39.40	2	578	0.35%
2023/09/20	0	0.00	3	38.10	37.15	-3	566	-0.53%
2023/09/19	0	0.00	5	38.05	38.05	-5	562	-0.89%
2023/09/06	0	0.00	3	36.00	35.95	-3	555	-0.54%
2023/08/31	3	35.85	0	0.00	35.65	3	572	0.52%
2023/08/30	5	37.40	0	0.00	35.85	5	576	0.87%
2023/08/21	0	0.00	1	35.85	36.25	-1	694	-0.14%
2023/08/18	8	36.38	0	0.00	35.70	8	695	1.15%
2023/08/17	5	36.00	0	0.00	36.70	5	695	0.72%
2023/08/16	12	35.51	0	0.00	35.45	12	692	1.73%
2023/08/15	10	35.29	0	0.00	35.80	10	695	1.44%
2023/08/11	12	37.24	0	0.00	36.10	12	687	1.75%
2023/08/10	13	37.60	0	0.00	38.05	13	672	1.93%
2023/08/02	2	35.05	0	0.00	35.20	2	612	0.33%
2023/07/27	1	38.05	1	38.20	38.10	0	585	0.00%
2023/07/26	1	38.30	2	39.00	38.40	-1	580	-0.17%
2023/07/25	1	40.55	0	0.00	40.55	1	567	0.18%
2023/07/19	2	40.00	0	0.00	39.90	2	514	0.39%
2023/07/18	4	40.38	0	0.00	38.70	4	498	0.80%
2023/07/17	1	40.20	0	0.00	40.15	1	459	0.22%
2023/07/14	1	35.95	1.2	34.62	37.40	-0.2	412	-0.05%
2023/07/04	0	0.00	3	37.27	36.90	-3	482	-0.62%
2023/06/29	2	36.05	0	0.00	35.65	2	486	0.41%
2023/06/28	1	35.80	0	0.00	35.70	1	492	0.20%
2023/06/27	0	0.00	0	36.65	36.20	0	501	0.00%
2023/06/26	1	36.90	1	37.00	36.80	0	512	0.00%
2023/06/20	1	37.00	0	0.00	36.80	1	531	0.19%
2023/06/15	0	0.00	1	37.05	37.05	-1	571	-0.18%
2023/06/14	1	37.50	0	0.00	37.30	1	576	0.17%
2023/06/12	0	0.00	1	38.60	38.20	-1	601	-0.17%
2023/06/08	0	0.00	1	37.05	37.00	-1	674	-0.15%
2023/06/07	0	0.00	1	37.80	37.90	-1	690	-0.14%
2023/06/06	1	37.60	0	0.00	37.60	1	698	0.14%
2023/06/05	6	38.62	0	0.00	38.40	6	703	0.85%
2023/06/02	0	0.00	1	38.20	38.80	-1	702	-0.14%
2023/06/01	1	38.40	0	0.00	38.10	1	704	0.14%
2023/05/31	2	39.25	1.2	39.35	39.25	0.8	702	0.11%
2023/05/30	1	40.50	6	40.27	40.45	-5	687	-0.73%
2023/05/29	2	38.30	0	0.00	38.30	2	651	0.31%
2023/05/26	2	39.00	0	0.00	38.30	2	691	0.29%
2023/05/23	0	0.00	6	35.97	36.05	-6	746	-0.80%
2023/05/17	1	34.30	0	0.00	34.25	1	886	0.11%
2023/05/15	2	34.30	0	0.00	34.00	2	921	0.22%
2023/05/10	1	35.00	0	0.00	35.45	1	995	0.10%
2023/05/09	2	35.20	0	0.00	35.10	2	1,032	0.19%
2023/05/08	2	36.78	0	0.00	36.20	2	1,044	0.19%
2023/04/20	3	38.25	0	0.00	38.20	3	2,079	0.14%
2023/04/19	9	38.70	7	38.65	38.70	2	2,114	0.09%
2023/04/17	26	39.00	0	0.00	39.00	26	2,290	1.14%
2023/04/14	0	0.00	1	39.20	39.15	-1	2,563	-0.04%
2023/04/06	1	39.60	0	0.00	39.70	1	2,797	0.04%
2023/03/31	0	39.75	1	39.40	39.40	-1	2,815	-0.04%
2023/03/30	0.5	39.60	0	0.00	39.75	0.5	2,850	0.02%
2023/03/22	0	40.87	0	0.00	40.80	0	4,213	0.00%
2023/03/14	1	40.95	1	41.40	39.60	0	4,236	0.00%
2023/03/09	0	0.00	1	40.65	40.75	-1	4,313	-0.02%
2023/03/06	0	0.00	1.1	41.59	41.65	-1.1	4,394	-0.03%
2023/03/02	0	0.00	1	40.85	40.90	-1	4,541	-0.02%
2023/03/01	1	40.90	0	0.00	40.90	1	4,640	0.02%
2023/02/24	2	41.95	0	0.00	41.55	2	4,662	0.04%
2023/02/23	1	42.75	3	41.63	41.30	-2	4,660	-0.04%
2023/02/15	0	40.70	0	0.00	40.50	0	5,084	0.00%
2023/02/09	1	41.90	0	0.00	41.70	1	5,539	0.02%
2023/02/08	4	43.40	7	42.79	42.70	-3	5,560	-0.05%
2023/02/07	2	43.10	2	43.08	42.95	0	5,623	0.00%
2023/01/31	4	42.90	5	43.00	44.00	-1	6,886	-0.01%
2023/01/30	7	42.20	7	42.69	42.60	0	7,022	0.00%
2023/01/17	2	41.40	3	41.75	41.00	-1	6,917	-0.01%
2023/01/16	6	41.49	5	41.25	41.70	1	6,863	0.01%
2023/01/13	15	40.88	6	42.13	40.30	9	6,717	0.13%
2023/01/12	1	40.75	1	40.95	40.05	0	6,721	0.00%
2023/01/11	3	41.10	3	41.53	40.45	0	6,768	0.00%
2023/01/10	3	40.48	2	41.00	40.30	1	6,693	0.01%
2023/01/09	4	40.68	6	40.68	40.35	-2	6,666	-0.03%
2023/01/05	18	41.07	18	41.26	40.55	0	6,605	0.00%
2023/01/04	44	41.43	41	41.61	40.30	3	6,469	0.05%
2023/01/03	0	0.00	1	41.80	41.80	-1	6,225	-0.02%
2022/12/30	0	0.00	3	38.00	38.00	-3	6,066	-0.05%
2022/12/29	0	0.00	3	38.75	38.25	-3	6,047	-0.05%
2022/12/27	1	38.65	0	0.00	38.80	1	5,971	0.02%
2022/12/26	2	39.23	2	39.50	38.50	0	5,958	0.00%
2022/12/23	1	37.70	1.5	38.95	38.95	-0.5	5,929	-0.01%
2022/12/22	1	38.85	2	38.63	38.75	-1	5,915	-0.02%
2022/12/21	1	38.90	1	39.20	38.55	0	5,883	0.00%
2022/12/20	9	40.01	6	40.93	38.60	3	5,830	0.05%
2022/12/16	55	43.57	48	43.99	42.00	7	5,589	0.13%
2022/12/15	25	43.06	29	42.04	44.20	-4	5,024	-0.08%
2022/12/14	2	38.90	2	39.30	40.20	0	4,621	0.00%
2022/12/13	1	36.95	0	0.00	36.55	1	4,495	0.02%
2022/12/09	0	0.00	1	38.55	37.00	-1	4,479	-0.02%
2022/12/08	1	37.05	1	36.80	37.25	0	4,467	0.00%
2022/12/06	4	38.34	2	38.38	37.65	2	4,460	0.04%
2022/12/05	4	39.00	1	38.25	38.25	3	4,431	0.07%
2022/12/02	0	0.00	20	37.55	37.55	-20	4,329	-0.46%
2022/11/29	0	0.00	1	36.50	36.85	-1	4,256	-0.02%
2022/11/25	2	38.50	3	39.13	38.00	-1	4,194	-0.02%
2022/11/23	1	39.10	0	0.00	37.75	1	4,037	0.02%
2022/11/21	10	37.55	10	37.90	37.60	0	3,922	0.00%
2022/11/18	46	38.61	46	38.54	38.30	0	3,880	0.00%
2022/11/17	17	37.16	15	37.40	36.65	2	3,685	0.05%
2022/11/16	4	37.28	4	36.66	38.10	0	3,572	0.00%
2022/11/15	2	35.05	2	35.45	34.75	0	3,372	0.00%
2022/11/14	17	35.10	17	34.62	35.30	0	3,334	0.00%
2022/11/11	14	35.32	4	36.21	34.60	10	3,312	0.30%
2022/11/09	20	37.03	10	37.10	37.00	10	3,196	0.31%
2022/11/08	3	43.10	0	43.10	38.00	3	3,066	0.10%
2022/11/07	3	37.83	2.2	38.09	39.20	0.8	2,845	0.03%
2022/11/04	4	35.70	0	0.00	35.65	4	2,768	0.15%
2022/11/03	0	0.00	3	36.10	36.05	-3	2,720	-0.11%
2022/11/02	39	37.46	40	37.72	36.40	-1	2,654	-0.04%
2022/11/01	58	37.73	63	37.35	39.00	-5	2,507	-0.20%
2022/10/31	41	36.85	43	36.73	37.20	-2	2,357	-0.08%
2022/10/28	31	35.60	29.1	35.77	36.40	2	2,091	0.09%
2022/10/27	28	34.12	25	34.10	35.90	3	1,846	0.16%
2022/10/26	5.1	32.38	3	31.73	32.70	2.1	1,228	0.17%
2022/10/25	4	29.03	3.2	29.35	29.75	0.8	1,029	0.08%
2022/10/21	11	28.19	10	28.47	27.95	1	1,059	0.09%
2022/10/20	17	30.38	36.1	30.91	29.40	-19.1	1,030	-1.85%
2022/10/19	20.1	29.95	2	29.10	30.00	18.1	851	2.12%
2022/10/17	1	26.20	0	0.00	26.70	1	792	0.13%
2022/10/11	1	28.70	2	29.78	28.90	-1	1,001	-0.10%
2022/10/07	1	28.30	0	0.00	28.25	1	970	0.10%
2022/10/06	0	0.00	2	26.70	27.20	-2	961	-0.21%
2022/10/05	1	26.15	0	0.00	26.20	1	961	0.10%
2022/09/29	0	0.00	5	25.20	24.95	-5	983	-0.51%
2022/09/28	0	25.50	4	24.30	24.45	-4	983	-0.41%
2022/09/26	0	27.20	0	0.00	25.70	0	995	0.00%
2022/09/20	1	29.60	0	0.00	29.60	1	1,017	0.10%
2022/09/06	0	0.00	1	30.50	29.60	-1	1,102	-0.09%
2022/09/02	4	33.30	2	33.00	32.50	2	1,121	0.18%
2022/09/01	2	33.45	0	0.00	33.45	2	1,117	0.18%
2022/08/30	1	38.05	0	0.00	38.00	1	1,111	0.09%
2022/08/26	6	38.77	0	0.00	38.80	6	1,103	0.54%
2022/08/19	0	0.00	0.2	37.60	37.70	-0.2	1,115	-0.02%
2022/08/18	0	0.00	1	37.40	37.35	-1	1,121	-0.09%
2022/08/12	0	0.00	1	34.70	35.45	-1	1,124	-0.09%
2022/08/11	1	34.65	0	0.00	34.50	1	1,118	0.09%
2022/08/10	1	33.55	1	33.75	33.95	0	1,120	0.00%
2022/08/03	1	33.00	0	0.00	32.75	1	1,157	0.09%
2022/08/02	0	0.00	1	32.85	33.00	-1	1,171	-0.09%
2022/07/29	1	37.20	0	0.00	36.75	1	1,163	0.09%
2022/07/21	1	37.60	1	37.35	37.45	0	1,059	0.00%
2022/07/20	4.2	39.23	4	38.86	38.55	0.2	1,060	0.02%
2022/07/08	3	34.50	0	0.00	34.65	3	1,463	0.21%
2022/07/06	1	32.40	1	32.00	31.95	0	1,482	0.00%
2022/07/04	0	0.00	4	32.28	32.40	-4	1,523	-0.26%
2022/07/01	0	33.60	0	0.00	32.35	0	1,534	0.00%
2022/06/30	0	35.55	3	34.80	34.65	-3	1,516	-0.20%
2022/06/27	2	38.35	0	0.00	38.50	2	1,513	0.13%
2022/06/24	0	36.95	0	0.00	36.70	0	1,538	0.00%
2022/06/22	0	37.03	0	0.00	36.10	0	1,611	0.00%
2022/06/21	0	39.00	0	0.00	38.95	0	1,606	0.00%
2022/06/20	1	39.14	1	37.70	37.10	0	1,608	0.00%
2022/06/14	0	41.15	0	0.00	40.60	0	1,600	0.00%
2022/06/08	0	46.90	0	0.00	45.80	0	1,601	0.00%
2022/06/07	0	45.80	0	0.00	45.60	0	1,665	0.00%
2022/05/31	1	46.55	0	0.00	47.25	1	1,714	0.06%
2022/05/30	0	47.00	1	46.95	47.10	-1	1,735	-0.06%
2022/05/26	0	0.00	1	45.80	44.35	-1	1,861	-0.05%
2022/05/25	0	45.50	0	0.00	45.35	0	1,865	0.00%
2022/05/24	1	46.10	0	0.00	45.20	1	1,882	0.05%
2022/05/23	1	47.20	0	0.00	46.85	1	1,886	0.05%
2022/05/20	1	46.75	0	0.00	46.70	1	1,896	0.05%
2022/05/19	0	46.60	0	0.00	46.65	0	1,894	0.00%
2022/05/18	0	48.00	5	47.85	47.70	-5	1,902	-0.26%
2022/05/13	0	0.00	1	46.50	46.55	-1	1,929	-0.05%
2022/05/11	0	0.00	3	48.10	47.85	-3	1,948	-0.15%
2022/05/10	0	0.00	3	49.05	49.80	-3	1,969	-0.15%
2022/05/09	1	50.10	2	50.10	48.80	-1	2,184	-0.05%
2022/05/05	0	54.30	0	0.00	53.70	0	2,242	0.00%
2022/04/27	0	0.00	1	52.80	53.90	-1	2,291	-0.04%
2022/04/26	0	0.00	7	55.93	55.00	-7	2,267	-0.31%
2022/04/25	6	57.70	2	57.30	57.30	4	2,261	0.18%
2022/04/22	4	62.13	1.1	61.90	60.60	3	2,254	0.13%
2022/04/21	3	64.40	2	63.25	62.90	1	2,257	0.04%
2022/04/20	20	65.19	18	65.85	64.80	2	2,190	0.09%
2022/04/19	6.1	63.87	0	0.00	63.90	6.1	2,043	0.30%
2022/04/18	2	54.80	2	56.30	58.90	0	1,888	0.00%
2022/04/14	0	0.00	1	56.60	56.40	-1	1,925	-0.05%
2022/04/12	1	56.60	0	0.00	56.10	1	2,138	0.05%
2022/04/11	2	59.60	0	0.00	57.00	2	2,148	0.09%
2022/04/08	1	63.10	0	0.00	62.70	1	2,156	0.05%
2022/04/07	7	64.61	0	0.00	63.60	7	2,240	0.31%
2022/04/06	0	0.00	2	66.40	66.90	-2	2,297	-0.09%
2022/03/30	1	68.20	1	68.00	68.00	0	3,086	0.00%
2022/03/29	2	69.40	0	0.00	67.90	2	3,832	0.05%
2022/03/28	0	0.00	2	68.55	69.70	-2	4,079	-0.05%
2022/03/25	2	67.20	0	0.00	66.30	2	4,663	0.04%
2022/03/23	1	66.90	0	0.00	67.00	1	4,832	0.02%
2022/03/22	1	64.60	1	65.80	66.60	0	4,843	0.00%
2022/03/21	1	66.90	0	0.00	66.70	1	4,822	0.02%
2022/03/16	1	66.30	2	66.20	64.60	-1	4,920	-0.02%
2022/03/15	0	0.00	1	67.70	65.60	-1	4,928	-0.02%
2022/03/14	2	67.10	0	0.00	66.90	2	4,961	0.04%
2022/03/10	1	71.80	1	70.90	67.70	0	5,045	0.00%
2022/03/09	1	66.90	3	66.97	67.20	-2	5,063	-0.04%
2022/03/07	2	68.00	11	67.62	67.60	-9	5,256	-0.17%
2022/03/03	1	71.80	10	71.90	71.10	-9	5,481	-0.16%
2022/03/02	1	71.70	20	72.10	71.70	-19	5,657	-0.34%
2022/03/01	3	73.00	2	72.10	72.10	1	5,790	0.02%
2022/02/25	1	68.10	0	0.00	68.00	1	5,745	0.02%
2022/02/24	1	68.70	0	0.00	67.10	1	5,764	0.02%
2022/02/23	0	0.00	2	70.00	70.20	-2	5,775	-0.03%
2022/02/22	2	68.80	0	0.00	69.00	2	5,852	0.03%
2022/02/16	5	72.28	4	71.20	71.10	1	6,222	0.02%
2022/02/15	1	70.20	0	0.00	70.20	1	6,317	0.02%
2022/02/11	2	73.00	0	0.00	72.20	2	6,670	0.03%
2022/02/09	3	74.97	5	75.80	74.60	-2	7,431	-0.03%
2022/02/08	0	0.00	5	72.00	73.50	-5	7,529	-0.07%
2022/02/07	7	67.00	2	66.90	66.90	5	7,484	0.07%
2022/01/26	1	64.40	1	65.20	64.80	0	7,542	0.00%
2022/01/25	1	66.90	1	67.40	64.80	0	7,579	0.00%
2022/01/24	1	66.00	0	0.00	68.00	1	7,634	0.01%
2022/01/20	1	70.50	0	0.00	70.90	1	7,676	0.01%
2022/01/18	0	73.29	1	71.50	71.60	-1	7,760	-0.01%
2022/01/17	1	71.00	1	72.30	73.30	0	7,787	0.00%
2022/01/14	1	69.90	0	0.00	70.20	1	7,868	0.01%
2022/01/11	3	73.42	1	73.70	71.00	2	8,384	0.02%
2022/01/10	2	75.10	0	0.00	75.80	2	8,639	0.02%
2022/01/07	0	76.30	3	77.30	75.80	-3	8,678	-0.03%
2022/01/06	30	80.10	0	0.00	79.80	30	8,682	0.35%
2022/01/05	3	81.00	11	80.80	82.50	-8	8,643	-0.09%
2022/01/04	12	79.36	0	0.00	78.60	12	8,630	0.14%
2022/01/03	1	78.80	6	79.20	78.80	-5	8,762	-0.06%
2021/12/30	0	79.64	2	79.60	78.80	-2	8,757	-0.02%
2021/12/29	0	0.00	3	82.10	82.40	-3	8,684	-0.03%
2021/12/28	14	83.21	12.1	82.54	81.50	2	8,620	0.02%
2021/12/27	1	81.80	0	0.00	81.60	1	8,458	0.01%
2021/12/24	19	89.99	23	87.96	85.80	-4	8,300	-0.05%
2021/12/23	58	93.77	58	92.50	91.20	0	7,870	0.00%
2021/12/22	6	85.47	12	88.50	89.10	-6	7,134	-0.08%
2021/12/21	24	80.03	27	79.77	81.00	-3	6,863	-0.04%
2021/12/20	0	0.00	15	75.76	77.50	-15	6,229	-0.24%
2021/12/15	0	0.00	4	71.00	70.50	-4	6,037	-0.07%
2021/12/14	5	70.42	0	0.00	70.00	5	6,035	0.08%
2021/12/13	2	71.85	1	72.10	71.80	1	6,025	0.02%
2021/12/09	1	70.90	0	0.00	71.00	1	5,936	0.02%
2021/12/08	0	0.00	0	72.10	70.60	0	5,925	0.00%
2021/12/06	1	71.10	0	0.00	71.50	1	5,887	0.02%
2021/12/03	1	75.90	2	74.80	74.30	-1	5,880	-0.02%
2021/12/02	13	75.27	18.1	75.12	74.40	-5.1	5,873	-0.09%
2021/12/01	7	74.80	12	74.76	74.90	-5	5,966	-0.08%
2021/11/30	7	74.66	1	75.97	74.20	6	5,906	0.10%
2021/11/29	1	70.29	4	69.85	70.40	-3	5,787	-0.05%
2021/11/26	21	74.62	5	73.32	72.60	16	5,815	0.28%
2021/11/25	5.1	73.10	10	75.75	75.80	-5	5,628	-0.09%
2021/11/24	0	0.00	16	71.34	70.30	-16	5,460	-0.29%
2021/11/23	10	70.00	1	70.90	69.40	9	5,432	0.17%
2021/11/22	0	0.00	2	72.10	71.10	-2	5,434	-0.04%
2021/11/19	2	74.25	1	74.50	72.60	1	5,467	0.02%
2021/11/18	5	74.20	2	73.15	73.00	3	5,460	0.05%
2021/11/17	5	70.42	8	70.21	71.50	-3	5,360	-0.06%
2021/11/16	12	74.19	7.2	74.47	73.40	4.8	5,261	0.09%
2021/11/15	16	73.28	10	73.23	73.20	6	5,175	0.12%
2021/11/12	10	75.74	6	76.23	73.00	4	5,118	0.08%
2021/11/11	10	74.89	22	75.74	74.60	-12	5,017	-0.24%
2021/11/10	33	77.30	32	77.77	76.10	1	4,839	0.02%
2021/11/09	22	78.86	36.1	79.61	77.20	-14.1	4,664	-0.30%
2021/11/08	29.1	73.21	19	73.67	75.90	10	4,319	0.23%
2021/11/05	17	68.77	28	69.45	70.10	-11	3,921	-0.28%
2021/11/03	2	66.15	18	65.66	66.10	-16	3,776	-0.42%
2021/11/02	1	67.50	1	66.90	64.40	0	3,739	0.00%
2021/11/01	2	65.00	1	65.90	66.60	1	3,697	0.03%
2021/10/29	2	65.00	1	63.40	65.00	1	3,629	0.03%
2021/10/28	4	61.30	1	61.41	61.60	3	3,580	0.08%
2021/10/27	1	62.60	2	63.20	63.10	-1	3,550	-0.03%
2021/10/26	12	62.94	6.3	64.71	62.10	5.7	3,551	0.16%
2021/10/25	7	65.49	3.1	65.67	65.60	3.9	3,514	0.11%
2021/10/22	4	65.97	6	66.15	67.10	-2	3,549	-0.06%
2021/10/21	12	68.46	10	69.15	67.70	2	3,560	0.06%
2021/10/20	7	68.74	9	67.91	67.60	-2	3,367	-0.06%
2021/10/19	8	69.08	8	69.05	68.90	0	3,238	0.00%
2021/10/18	20.1	66.76	33.1	68.63	69.50	-12.9	3,036	-0.43%
2021/10/15	0.1	61.50	1	62.00	63.40	-1	2,777	-0.03%
2021/10/14	1	59.50	3	61.57	60.70	-2	2,737	-0.07%
2021/10/12	2	63.95	0	0.00	60.10	2	2,665	0.08%
2021/10/08	5	62.68	3	61.40	60.60	2	2,537	0.08%
2021/10/07	1	59.10	1	59.70	60.60	0	2,416	0.00%
2021/10/05	1	54.00	1	52.90	54.80	0	2,481	0.00%
2021/10/04	11	55.50	0	0.00	53.10	11	2,610	0.42%
2021/09/30	0	0.00	10	56.50	58.60	-10	2,676	-0.37%
2021/09/29	2	56.25	0	0.00	55.50	2	2,717	0.07%
2021/09/28	0	0.00	3	59.90	58.30	-3	2,771	-0.11%
2021/09/27	11	60.50	0	0.00	60.10	11	2,793	0.39%
2021/09/23	0	0.00	1	62.10	61.30	-1	2,891	-0.03%
2021/09/22	17	61.79	0	0.00	62.00	17	2,941	0.58%
2021/09/17	0	0.00	1	63.60	63.60	-1	3,012	-0.03%
2021/09/16	0	0.00	1	64.00	63.40	-1	3,084	-0.03%
2021/09/10	2	63.40	1	64.30	63.70	1	3,440	0.03%
2021/09/08	6	63.47	1	61.70	62.40	5	3,536	0.14%
2021/09/07	9	67.66	4	67.10	65.70	5	3,547	0.14%
2021/09/06	4	71.23	1	74.30	67.30	3	3,535	0.08%
2021/09/03	0	0.00	0.1	65.80	67.60	-0.1	3,362	0.00%
2021/09/02	0	0.00	1.1	68.40	65.40	-1.1	3,426	-0.03%
2021/09/01	2.2	68.12	4	67.70	67.00	-1.8	3,483	-0.05%
2021/08/30	2	65.80	3	64.30	64.20	-1	3,439	-0.03%
2021/08/27	3	65.73	23	65.57	64.40	-20	3,503	-0.57%
2021/08/26	3	68.57	7	68.56	67.40	-4	3,665	-0.11%
2021/08/25	5	68.20	14	68.48	67.20	-9	3,858	-0.23%
2021/08/24	3	67.40	6	69.32	65.70	-3	3,944	-0.08%
2021/08/23	1	64.90	3	65.20	65.40	-2	3,962	-0.05%
2021/08/19	3	59.33	0	0.00	58.50	3	4,144	0.07%
2021/08/18	10	57.10	0	0.00	62.00	10	4,241	0.24%
2021/08/17	7	60.44	0	0.00	59.10	7	4,303	0.16%
2021/08/16	2	62.60	0	0.00	62.70	2	4,337	0.05%
2021/08/13	0	0.00	1	61.60	61.20	-1	4,369	-0.02%
2021/08/11	3	64.00	0.4	68.50	65.40	2.6	4,464	0.06%
2021/08/10	2	69.70	2	68.50	70.80	0	4,467	0.00%
2021/08/09	7.4	71.64	8	73.10	74.10	-0.6	4,437	-0.01%
2021/08/06	10	67.40	1	67.40	67.40	9	4,384	0.21%
2021/08/04	1	61.90	2	61.50	61.00	-1	4,517	-0.02%
2021/08/02	1	61.60	1	62.50	61.60	0	4,716	0.00%
2021/07/30	10	62.80	0	0.00	60.80	10	4,748	0.21%
2021/07/29	16	64.71	15	64.50	64.60	1	4,801	0.02%
2021/07/28	17	66.19	1	66.30	67.20	16	4,832	0.33%
2021/07/27	4	68.70	19.2	69.56	69.70	-15.2	4,809	-0.32%
2021/07/26	16	59.86	9	61.51	63.40	7	4,735	0.15%
2021/07/23	1	58.10	0	0.00	57.70	1	4,757	0.02%
2021/07/22	1	58.90	1	59.10	58.70	0	4,785	0.00%
2021/07/21	0	0.00	1	55.30	55.70	-1	4,814	-0.02%
2021/07/20	4	61.18	6	60.40	60.20	-2	4,853	-0.04%
2021/07/19	0	0.00	5	63.54	62.90	-5	4,876	-0.10%
2021/07/16	1	67.00	0	0.00	63.70	1	4,896	0.02%
2021/07/15	0	0.00	1	62.90	66.20	-1	4,891	-0.02%
2021/07/14	4	60.45	4	60.40	62.00	0	4,885	0.00%
2021/07/13	0	0.00	1	64.80	65.50	-1	4,863	-0.02%
2021/07/12	8	68.68	4	68.15	67.60	4	4,837	0.08%
2021/07/09	29.6	74.97	3	75.00	75.00	26.6	4,756	0.56%
2021/07/08	2	82.70	5	82.50	83.00	-3	4,632	-0.06%
2021/07/07	1	76.80	2	77.65	76.90	-1	4,588	-0.02%
2021/07/06	6	81.78	0	0.00	78.50	6	4,582	0.13%
2021/07/05	4	80.58	2	81.55	82.50	2	4,562	0.04%
2021/07/02	2	77.25	0	0.00	76.60	2	4,661	0.04%
2021/07/01	2	78.55	46	79.69	78.70	-44	4,658	-0.94%
2021/06/30	5	78.56	0	0.00	77.20	5	4,646	0.11%
2021/06/29	5	81.10	0	0.00	79.60	5	4,731	0.11%
2021/06/28	18	81.83	0	0.00	85.40	18	4,773	0.38%
2021/06/25	6	89.83	0	0.00	87.30	6	4,727	0.13%
2021/06/24	1	81.90	0	0.00	86.90	1	4,705	0.02%
2021/06/23	3	85.90	5	85.50	79.00	-2	4,682	-0.04%
2021/06/22	24.5	90.86	0	87.00	87.00	24.5	4,645	0.53%
2021/06/21	17	91.80	7	88.27	95.80	10	4,597	0.22%
2021/06/18	2.1	94.05	0	0.00	92.10	2.1	4,582	0.05%
2021/06/17	4	87.98	0	0.00	89.30	4	4,638	0.09%
2021/06/16	0	0.00	7	80.87	81.20	-7	4,717	-0.15%
2021/06/15	1	81.00	4.5	80.71	81.40	-3.5	4,733	-0.07%
2021/06/11	4	74.75	6	73.92	74.00	-2	4,736	-0.04%
2021/06/10	6	74.83	76	75.13	74.50	-70	4,819	-1.45%
2021/06/09	76	70.90	1	70.00	70.90	75	4,875	1.54%
2021/06/07	0	0.00	6	61.73	62.50	-6	4,942	-0.12%
2021/06/04	2	70.10	1	68.00	67.30	1	4,937	0.02%
2021/06/03	3	71.50	5	69.90	71.50	-2	4,914	-0.04%
2021/06/02	7	68.51	54	69.70	65.00	-47	4,778	-0.98%
2021/06/01	52	63.26	7	62.96	63.40	45	4,598	0.98%
2021/05/31	4	54.55	5	55.18	57.70	-1	4,552	-0.02%
2021/05/28	9	56.10	21.3	56.16	54.80	-12.3	4,484	-0.27%
2021/05/27	1.3	52.09	1	52.10	52.50	0.3	4,395	0.01%
2021/05/26	8	50.35	21	50.03	51.50	-13	4,319	-0.30%
2021/05/25	10	44.94	1	44.15	46.95	9	4,262	0.21%
2021/05/24	0	0.00	1	41.70	42.70	-1	4,311	-0.02%
2021/05/21	2	43.88	0	0.00	43.00	2	4,493	0.04%
2021/05/20	0	0.00	6	42.54	41.85	-6	4,463	-0.13%
2021/05/19	5	42.52	0	0.00	44.00	5	4,517	0.11%
2021/05/14	14	41.13	29	44.32	41.70	-15	4,362	-0.34%
2021/05/13	0	0.00	15	44.15	44.15	-15	4,279	-0.35%
2021/05/12	0	0.00	5	49.05	49.05	-5	4,204	-0.12%
2021/05/11	43	53.77	31	53.80	54.50	12	4,109	0.29%
2021/05/07	1	43.00	2	42.80	45.20	-1	3,913	-0.03%
2021/05/06	6	45.73	3	43.62	42.50	3	3,879	0.08%
2021/05/05	2	43.18	6	45.90	45.90	-4	3,798	-0.11%
2021/05/04	0	0.00	4	40.56	41.75	-4	3,732	-0.11%
2021/05/03	3	47.97	4	45.94	44.00	-1	3,690	-0.03%
2021/04/29	2	48.25	2	47.18	46.50	0	3,672	0.00%
2021/04/28	1	51.00	9	50.82	50.00	-8	3,638	-0.22%
2021/04/27	24	52.32	5	51.68	50.10	19	3,617	0.53%
2021/04/26	12	46.63	4	47.69	50.00	8	3,556	0.22%
2021/04/23	0	0.00	1	44.50	45.50	-1	3,482	-0.03%
2021/04/22	0	0.00	6	41.40	41.40	-6	3,449	-0.17%
2021/04/20	1	45.10	0.2	47.85	48.00	0.8	3,442	0.02%
2021/04/19	0	0.00	2	49.95	49.95	-2	3,447	-0.06%
2021/04/16	1	56.00	0	0.00	55.50	1	3,470	0.03%
2021/04/15	1	53.50	1	53.50	53.50	0	3,498	0.00%
2021/04/14	0	0.00	1	48.60	52.60	-1	3,506	-0.03%
2021/04/13	19	55.63	1.5	55.87	54.00	17.5	3,538	0.49%
2021/04/12	1	55.00	5	56.80	56.80	-4	3,561	-0.11%
2021/04/09	0	0.00	5.5	54.57	54.00	-5.5	3,594	-0.15%
2021/04/08	15	56.11	15	58.34	57.80	0	3,583	0.00%
2021/04/07	4	57.80	0	57.80	57.80	4	3,434	0.12%
2021/04/06	0	0.00	14	52.60	52.60	-14	3,452	-0.41%
2021/04/01	11	47.14	13	47.57	47.90	-2	3,489	-0.06%
2021/03/31	0	0.00	4	42.83	43.55	-4	3,407	-0.12%
2021/03/30	0	0.00	10	39.60	39.60	-10	3,364	-0.30%
2021/03/29	2	39.65	8	39.93	39.65	-6	3,415	-0.18%
2021/03/26	15	38.86	0	0.00	38.80	15	3,483	0.43%
2021/03/25	10	38.18	0	38.10	38.30	10	3,625	0.28%
2021/03/24	4	38.50	1	38.60	38.80	3	3,769	0.08%
2021/03/23	8	37.71	1	36.75	36.55	7	3,795	0.18%
2021/03/22	15	39.70	12	38.86	39.25	3	3,688	0.08%
2021/03/19	5.5	38.43	4	40.03	40.70	1.5	3,563	0.04%
2021/03/18	1	36.10	13	36.31	37.00	-12	3,440	-0.35%
2021/03/17	3	34.35	0	0.00	34.55	3	3,386	0.09%
2021/03/16	16	34.83	9	34.77	34.55	7	3,337	0.21%
2021/03/15	6	34.89	30	35.51	36.05	-24	3,253	-0.74%
2021/03/12	3	29.43	15	32.27	32.80	-12	3,148	-0.38%
2021/03/11	3	29.92	9	29.21	29.90	-6	3,097	-0.19%
2021/03/10	2	27.35	2	27.35	27.50	0	3,126	0.00%
2021/03/08	15	27.51	1	26.90	27.30	14	3,076	0.46%
2021/03/05	5	26.45	7	26.76	26.35	-2	3,054	-0.07%
2021/03/04	1	26.75	5	27.40	27.60	-4	3,027	-0.13%
2021/03/02	1	25.75	0	0.00	24.25	1	2,980	0.03%
2021/02/26	0	25.05	0	0.00	24.90	0	3,010	0.00%
2021/02/25	5	26.40	0	0.00	25.50	5	3,038	0.16%
2021/02/24	9	24.77	9	25.04	26.00	0	3,064	0.00%
2021/02/23	18	26.10	47	26.16	26.45	-29	3,080	-0.94%
2021/02/22	0	0.00	10	24.05	24.05	-10	3,022	-0.33%
2021/02/19	8.9	21.32	1	21.80	21.90	7.9	3,121	0.25%
2021/01/29	0	0.00	5	16.80	17.50	-5	3,598	-0.14%
2021/01/26	1	17.25	0	0.00	17.10	1	3,588	0.03%
2021/01/21	0	0.00	3	17.55	17.55	-3	3,569	-0.08%
2021/01/18	0	0.00	101	19.42	19.50	-101	3,565	-2.83%	大賣/鉅額交易
2021/01/15	0	0.00	5	20.35	20.20	-5	3,595	-0.14%
2021/01/14	1	21.10	0	0.00	21.00	1	3,647	0.03%
2021/01/11	10	21.80	0	0.00	21.70	10	3,618	0.28%
2021/01/06	5	20.60	2	20.20	20.20	3	3,541	0.08%
2021/01/05	1	21.50	0	0.00	21.50	1	3,508	0.03%
2021/01/04	0	0.00	1	23.00	22.50	-1	3,474	-0.03%
2020/12/31	5	22.00	6	22.55	21.95	-1	3,450	-0.03%
2020/12/30	1	22.30	1	22.40	22.25	0	3,459	0.00%
2020/12/29	4	23.10	11	22.39	22.25	-7	3,439	-0.20%
2020/12/28	13	23.41	1	22.95	23.20	12	3,388	0.35%
2020/12/25	2	21.90	10	21.93	21.50	-8	3,312	-0.24%
2020/12/24	0	0.00	0.1	22.80	22.50	-0.1	3,261	0.00%
2020/12/23	0	0.00	9	23.02	23.45	-9	3,220	-0.28%
2020/12/22	15	22.37	1	22.30	21.85	14	3,177	0.44%
2020/12/21	15	23.05	28	23.55	24.20	-13	3,095	-0.42%
2020/12/18	25	21.88	3	21.97	22.00	22	3,014	0.73%
2020/12/17	0	0.00	44	20.00	20.00	-44	2,932	-1.50%
2020/12/15	17	18.54	0	0.00	18.20	17	2,894	0.59%
2020/12/14	1	18.60	0	0.00	18.65	1	2,887	0.03%
2020/12/11	0	0.00	20	18.25	17.90	-20	2,877	-0.70%
2020/12/10	0	0.00	2	18.60	18.60	-2	2,861	-0.07%
2020/12/09	2	19.00	3	18.97	18.95	-1	2,854	-0.04%
2020/12/08	1	20.00	3	20.50	19.95	-2	2,804	-0.07%
2020/12/07	25	19.89	0	0.00	19.90	25	2,779	0.90%
2020/12/04	8	19.52	1	20.10	20.10	7	2,718	0.26%
2020/12/03	0	0.00	1	18.60	18.30	-1	2,625	-0.04%
2020/12/02	1	18.90	1.3	18.63	18.65	-0.3	2,611	-0.01%
2020/12/01	0	0.00	2	19.35	19.35	-2	2,588	-0.08%
2020/11/30	1	19.15	0	0.00	19.20	1	2,578	0.04%
2020/11/27	2	18.80	4	19.03	19.10	-2	2,569	-0.08%
2020/11/26	11	19.84	1	19.85	19.85	10	2,541	0.39%
2020/11/25	8	20.54	3	20.77	20.30	5	2,513	0.20%
2020/11/24	4	19.98	6	20.07	19.90	-2	2,478	-0.08%
2020/11/23	4	20.76	11	21.02	20.75	-7	2,474	-0.28%
2020/11/20	28	20.69	1	21.30	21.45	27	2,439	1.11%
2020/11/19	12	20.68	0	0.00	21.10	12	2,305	0.52%
2020/11/18	1	18.05	21	18.53	19.25	-20	2,149	-0.93%
2020/11/17	2	17.75	0	0.00	17.50	2	2,088	0.10%
2020/11/16	37	18.07	1	18.65	18.00	36	2,132	1.69%
2020/11/13	55	18.00	1	17.40	18.65	54	2,113	2.56%
2020/11/12	1	18.15	4	17.75	17.10	-3	2,035	-0.15%
2020/11/10	6	17.67	6	16.98	19.20	0	2,027	0.00%
2020/11/09	11	18.03	4	18.45	18.55	7	1,940	0.36%
2020/11/06	0	0.00	21	16.63	16.90	-21	1,797	-1.17%
2020/11/05	30	15.40	1	15.45	15.40	29	1,739	1.67%
2020/11/04	5	15.00	0	0.00	14.85	5	1,741	0.29%
2020/11/03	5	14.80	0	0.00	14.80	5	1,736	0.29%
2020/10/28	0	0.00	20	15.91	15.60	-20	1,703	-1.17%
2020/10/27	1	15.35	0	0.00	15.35	1	1,681	0.06%
2020/10/26	5	15.30	0	0.00	15.20	5	1,678	0.30%
2020/10/23	6	16.01	0	0.00	15.80	6	1,668	0.36%
2020/10/22	0	0.00	5	17.00	16.85	-5	1,643	-0.30%
2020/10/21	0	0.00	20	15.88	15.70	-20	1,597	-1.25%
2020/10/16	0	0.00	5	14.45	14.45	-5	1,563	-0.32%
2020/10/14	1	15.35	5	15.50	15.25	-4	1,544	-0.26%
2020/10/13	0	0.00	7	15.34	15.35	-7	1,533	-0.46%
2020/10/12	5	14.70	0	0.00	14.60	5	1,515	0.33%
2020/10/08	30	15.22	0	0.00	15.20	30	1,502	2.00%
2020/10/07	3	15.38	11	15.55	15.60	-8	1,474	-0.54%
2020/10/05	0	0.00	4	14.15	14.15	-4	1,460	-0.27%
2020/09/29	1	14.00	2	13.90	13.90	-1	1,557	-0.06%
2020/09/28	6	14.00	2	13.95	13.95	4	1,585	0.25%
2020/09/25	23	14.60	3.3	14.83	14.50	19.7	1,571	1.25%
2020/09/24	13	15.41	0	0.00	15.95	13	1,524	0.85%
2020/09/23	3	16.78	0	0.00	16.70	3	1,482	0.20%
2020/09/22	8	14.66	11	15.13	16.00	-3	1,379	-0.22%
2020/09/21	0	0.00	1	14.55	14.55	-1	1,255	-0.08%
2020/09/16	0	0.00	2	13.15	13.35	-2	1,194	-0.17%
2020/09/15	2	14.08	0	0.00	13.40	2	1,188	0.17%
2020/09/09	0	0.00	1	13.40	13.10	-1	1,123	-0.09%
2020/09/08	1	14.20	0	0.00	13.85	1	1,100	0.09%
2020/09/03	10	14.35	285	14.00	13.90	-275	1,074	-25.58%	大賣/鉅額交易
2020/09/02	0	0.00	3	14.45	14.30	-3	1,055	-0.28%
2020/08/26	0	0.00	13	15.12	15.15	-13	939	-1.38%
2020/08/25	0	0.00	15	13.80	13.85	-15	904	-1.66%
2020/08/21	67	15.00	0	0.00	14.50	67	890	7.53%
2020/08/20	221	14.09	0.5	14.45	14.50	220.5	827	26.64%	大買/鉅額交易
2020/08/19	0.5	13.35	0	0.00	13.35	0.5	728	0.07%
2020/08/13	0	0.00	1	12.75	12.75	-1	590	-0.17%
2020/08/12	15	11.65	0	0.00	11.65	15	534	2.81%
2020/07/30	0	0.00	3	10.80	10.70	-3	547	-0.55%
2020/07/24	0	0.00	1	11.10	11.10	-1	505	-0.20%
2020/07/07	20	10.60	0	0.00	10.60	20	347	5.76%
2020/06/16	0	0.00	2	9.40	9.44	-2	308	-0.65%
2020/06/10	1	9.80	0	0.00	9.80	1	317	0.32%
2020/06/02	1	10.00	0	0.00	9.95	1	319	0.31%
2020/03/26	0	0.00	5	6.24	6.25	-5	182	-2.75%
2020/03/25	5	6.21	0	0.00	6.20	5	182	2.74%
2020/03/03	0	0.00	8	9.80	9.80	-8	162	-4.93%
2020/01/07	0	0.00	0.3	11.10	11.10	-0.3	209	-0.12%
2019/12/30	0	0.00	4	11.10	11.10	-4	210	-1.90%
2019/12/24	0	0.00	2	11.40	11.20	-2	214	-0.93%
2019/12/13	0	0.00	4	11.08	11.00	-4	218	-1.83%
2019/12/12	1	11.10	0	0.00	11.10	1	217	0.46%
2019/12/10	0	0.00	2	11.33	11.30	-2	219	-0.91%
2019/12/09	2	11.10	1	11.15	11.05	1	215	0.46%
2019/12/06	0	0.00	2	11.05	11.20	-2	216	-0.92%
2019/12/05	0	0.00	1	11.00	11.00	-1	215	-0.46%
2019/11/22	0	0.00	5	11.12	11.10	-5	224	-2.23%
2019/10/30	0	0.00	2	11.25	11.35	-2	312	-0.64%
2019/10/29	2	11.93	0	0.00	11.50	2	310	0.64%
2019/10/28	3	11.90	6	11.60	12.00	-3	295	-1.02%
2019/09/20	0	0.00	3	11.30	11.30	-3	561	-0.53%
2019/09/19	0	0.00	2	11.20	11.25	-2	599	-0.33%
2019/08/28	0	0.00	0.3	11.30	11.35	-0.3	727	-0.03%
2019/08/26	0	0.00	2	11.60	11.40	-2	750	-0.27%
2019/08/14	13	11.72	1	11.40	11.45	12	930	1.29%
2019/08/13	5	11.91	0	0.00	11.75	5	920	0.54%
2019/08/12	3	12.30	0	0.00	12.30	3	908	0.33%
2019/08/07	2	13.05	0	0.00	12.85	2	898	0.22%
2019/08/06	0	0.00	5	13.55	13.35	-5	897	-0.56%
2019/07/31	5	13.05	0	0.00	13.10	5	883	0.57%
2019/07/24	1	13.80	0	0.00	13.80	1	867	0.12%
2019/07/22	0	0.00	1	13.35	13.20	-1	855	-0.12%
2019/07/19	1	13.50	0	0.00	13.45	1	852	0.12%
2019/07/02	0	0.00	40	13.00	13.00	-40	927	-4.31%
2019/06/25	0	0.00	2	13.25	13.10	-2	838	-0.24%
2019/06/24	2	13.55	0	0.00	13.50	2	831	0.24%
2019/05/31	0	0.00	1	12.80	12.70	-1	885	-0.11%
2019/05/30	1	12.70	4	12.80	12.75	-3	876	-0.34%
2019/05/29	4	13.95	1	13.50	13.10	3	859	0.35%
2019/05/28	0	0.00	10	13.20	13.20	-10	797	-1.25%
2019/05/27	1	12.25	0	0.00	12.00	1	770	0.13%
2019/05/22	0	0.00	1	12.90	12.85	-1	742	-0.13%
2019/05/21	0	0.00	1	12.40	12.55	-1	706	-0.14%
2019/05/16	0	0.00	1	11.65	11.65	-1	701	-0.14%
2019/05/15	2	11.83	0	0.00	11.60	2	706	0.28%
2019/05/14	1	11.70	1	12.10	12.10	0	713	0.00%
2019/05/13	1	11.40	0	0.00	11.30	1	703	0.14%
2019/05/10	0	0.00	4	11.20	11.15	-4	699	-0.57%
2019/05/08	4	11.65	0	0.00	11.65	4	696	0.57%
2019/04/23	0	0.00	1	12.05	12.05	-1	686	-0.15%
2019/04/16	0	0.00	4	11.95	12.00	-4	717	-0.56%
2019/04/10	11	13.21	1	13.05	13.00	10	655	1.53%
2019/04/09	1	14.00	1	14.05	14.05	0	604	0.00%
2019/04/08	0	0.00	22	11.89	12.80	-22	526	-4.18%
2019/04/03	0	0.00	2	11.70	11.65	-2	484	-0.41%
2019/04/02	0	0.00	10	11.15	11.15	-10	466	-2.14%
2019/04/01	0	0.00	1	10.90	10.90	-1	473	-0.21%
2019/03/29	1	10.95	0	0.00	11.00	1	476	0.21%
2019/03/26	31	10.90	2	11.03	10.85	29	479	6.05%
2019/03/22	1	11.45	0	0.00	11.35	1	465	0.21%
2019/03/21	0	11.30	0	0.00	11.40	0	458	0.00%
2019/03/20	1	11.50	0	0.00	11.50	1	448	0.22%
2019/03/19	2	11.70	0	0.00	11.55	2	435	0.46%
2019/03/18	1	11.25	1	11.25	11.30	0	416	0.00%
2019/03/15	44	12.00	0	0.00	11.30	44	409	10.75%
2019/03/14	1	11.55	0	0.00	11.45	1	386	0.26%
2019/03/11	0	0.00	1	10.85	11.65	-1	327	-0.31%
2019/03/08	0	10.60	0	0.00	10.65	0	292	0.00%
2019/03/05	0	0.00	2	10.80	10.70	-2	313	-0.64%
2019/02/22	0	10.70	0	0.00	10.80	0	310	0.00%
2019/02/19	0	10.80	0	0.00	10.80	0	307	0.00%
2019/02/15	1	10.20	0	0.00	10.80	1	299	0.33%
2019/02/14	0	0.00	1	11.40	11.20	-1	285	-0.35%
2019/02/13	1	11.65	0	0.00	11.60	1	276	0.36%
2019/02/12	0	0.00	1	11.00	11.00	-1	257	-0.39%
2019/02/11	0	11.25	1	10.90	11.00	-1	257	-0.39%
2019/01/30	1	10.85	0	0.00	10.95	1	256	0.39%
2019/01/28	0	10.75	0	0.00	10.80	0	254	0.00%
2019/01/25	1	10.95	1	10.90	10.85	0	255	0.00%
2019/01/17	1	11.35	0	0.00	11.20	1	252	0.40%
2019/01/16	0	0.00	2	11.10	10.95	-2	247	-0.81%
2018/12/24	0	0.00	7	11.79	11.80	-7	217	-3.22%
2018/12/03	2	11.45	1	11.30	11.60	1	247	0.40%
2018/11/30	1	11.25	0	0.00	11.25	1	245	0.41%
2018/11/29	0	0.00	15	11.44	11.20	-15	244	-6.13%
2018/11/28	9	11.40	0	0.00	11.55	9	234	3.84%
2018/11/27	1	10.70	0	0.00	10.50	1	226	0.44%
2018/11/23	0	0.00	4	10.05	10.00	-4	230	-1.73%
2018/11/07	5	10.70	0	0.00	10.80	5	274	1.82%
2018/10/24	0	0.00	2	11.15	11.10	-2	304	-0.66%
2018/10/22	8	11.50	0	0.00	11.50	8	311	2.57%
2018/10/19	2	11.00	4	10.95	10.95	-2	318	-0.63%
2018/10/17	5	11.70	0	0.00	11.40	5	340	1.47%
2018/10/16	1	11.00	4	11.85	11.85	-3	338	-0.89%
2018/10/02	1	14.30	0	0.00	14.45	1	360	0.28%
2018/10/01	3	14.40	0	0.00	14.95	3	351	0.85%
2018/09/17	0	0.00	1	14.40	14.40	-1	447	-0.22%
2018/09/13	1	14.65	0	0.00	14.25	1	482	0.21%
2018/09/12	0	0.00	1	14.70	14.40	-1	491	-0.20%
2018/09/11	1	14.50	0	0.00	14.40	1	502	0.20%
2018/08/27	1	16.00	0	0.00	15.65	1	554	0.18%
2018/08/21	0	0.00	17	15.12	15.50	-17	601	-2.82%
2018/08/14	0	0.00	5	16.80	16.90	-5	644	-0.78%
2018/08/10	1	18.20	0	0.00	18.00	1	644	0.16%
2018/08/09	1	19.00	0	0.00	19.00	1	644	0.16%
2018/08/03	3	18.80	0	0.00	18.85	3	709	0.42%
2018/08/02	2	19.00	0	0.00	18.95	2	771	0.26%
2018/07/31	1	19.45	0	0.00	19.20	1	805	0.12%
2018/07/25	0	0.00	2	19.95	20.60	-2	824	-0.24%
2018/07/24	1	19.00	0	0.00	19.15	1	824	0.12%
2018/07/20	10	19.60	0	0.00	19.10	10	875	1.14%
2018/07/10	0	0.00	1	19.30	19.10	-1	1,014	-0.10%
2018/07/09	0	0.00	1	19.10	18.50	-1	1,056	-0.09%
2018/07/06	2	18.90	0	0.00	18.70	2	1,077	0.19%
2018/07/05	2	19.70	2	19.90	19.30	0	1,134	0.00%
2018/07/04	1	20.40	3	20.65	20.80	-2	1,188	-0.17%
2018/07/03	2	19.00	0	0.00	18.95	2	1,261	0.16%
2018/07/02	1	19.00	1	19.05	19.00	0	1,561	0.00%
2018/06/28	2	19.30	0	0.00	19.25	2	1,626	0.12%
2018/06/26	0	0.00	1	16.80	18.45	-1	1,599	-0.06%
2018/06/25	0	0.00	4	17.20	16.80	-4	1,596	-0.25%
2018/06/21	1	19.25	0	0.00	19.25	1	1,588	0.06%
2018/06/11	1	21.75	0	0.00	21.65	1	1,666	0.06%
2018/06/08	2	22.03	0	0.00	22.05	2	1,690	0.12%
2018/06/07	2	22.23	6	22.22	22.30	-4	1,715	-0.23%
2018/06/05	1	22.70	0	0.00	22.95	1	1,760	0.06%
2018/06/04	1	22.45	0	0.00	22.40	1	1,794	0.06%
2018/05/31	1	22.00	0	0.00	22.10	1	1,892	0.05%
2018/05/30	0	0.00	1	22.85	22.65	-1	2,019	-0.05%
2018/05/29	1	21.60	0	0.00	21.50	1	2,097	0.05%
2018/05/28	6	21.95	2	22.00	22.00	4	2,175	0.18%
2018/05/25	2	22.20	4	22.34	22.30	-2	2,616	-0.08%
2018/05/24	6	22.36	0	0.00	22.50	6	3,014	0.20%
2018/05/23	2	22.40	0	0.00	22.45	2	3,053	0.07%
2018/05/21	0	0.00	1	23.00	22.80	-1	3,125	-0.03%
2018/05/18	0	0.00	1	22.70	22.65	-1	3,161	-0.03%
2018/05/17	3.5	22.61	0	0.00	22.60	3.5	3,229	0.11%
2018/05/16	0	0.00	2	23.05	23.05	-2	3,248	-0.06%
2018/05/15	0	0.00	1	23.15	23.15	-1	3,267	-0.03%
2018/05/14	4	22.78	0	0.00	22.75	4	3,305	0.12%
2018/05/11	0	0.00	27	23.60	23.55	-27	3,311	-0.82%
2018/05/10	2	25.40	5	25.36	25.30	-3	3,322	-0.09%
2018/05/09	0	0.00	3	23.87	24.30	-3	3,299	-0.09%
2018/05/08	0	0.00	2	22.30	22.10	-2	3,312	-0.06%
2018/05/07	0	0.00	18	22.72	22.75	-18	3,429	-0.52%
2018/05/04	2	22.30	0	0.00	23.05	2	3,509	0.06%
2018/05/03	0	0.00	1	23.00	22.50	-1	3,775	-0.03%
2018/05/02	2	22.68	2	22.75	22.65	0	4,032	0.00%
2018/04/30	6	22.91	0	0.00	23.50	6	4,215	0.14%
2018/04/27	0	0.00	2	22.90	23.75	-2	4,466	-0.04%
2018/04/26	10	21.88	0	0.00	21.60	10	4,506	0.22%
2018/04/25	0	0.00	5	23.10	23.20	-5	4,545	-0.11%
2018/04/24	1	24.05	0	0.00	22.65	1	4,718	0.02%
2018/04/23	2	23.50	0	0.00	23.45	2	5,023	0.04%
2018/04/20	15	23.09	10	22.98	22.85	5	5,049	0.10%
2018/04/19	12	24.16	0	0.00	23.95	12	5,041	0.24%
2018/04/18	0	0.00	2	23.50	23.50	-2	5,002	-0.04%
2018/04/17	3	21.77	0	0.00	21.40	3	4,979	0.06%
2018/04/16	0	0.00	3	22.55	22.70	-3	4,975	-0.06%
2018/04/13	6	22.83	6	23.50	22.60	0	4,971	0.00%
2018/04/11	4	24.36	0	0.00	23.55	4	4,911	0.08%
2018/04/10	7	25.74	33.1	25.92	25.65	-26.1	4,865	-0.54%
2018/04/09	74	30.79	36	30.13	28.45	38	4,793	0.79%
2018/04/03	36	30.23	26	31.04	31.60	10	4,689	0.21%
2018/04/02	0	0.00	1	29.25	29.25	-1	4,389	-0.02%
2018/03/31	3	24.90	3	26.00	26.60	0	4,380	0.00%
2018/03/30	0	24.20	0	0.00	24.20	0	4,328	0.00%
2018/03/29	0	24.75	1	24.05	24.85	-1	4,327	-0.02%
2018/03/27	0	23.60	0	0.00	23.60	0	4,318	0.00%
2018/03/22	1	21.95	0	0.00	21.65	1	4,369	0.02%
2018/03/13	3	26.27	0	0.00	26.30	3	4,289	0.07%
2018/03/08	0	0.00	3	33.10	31.80	-3	4,323	-0.07%
2018/03/07	0	0.00	5	40.45	35.30	-5	4,309	-0.12%
2018/03/06	1.5	35.65	1.1	36.16	36.80	0.5	4,280	0.01%
2018/03/05	5	36.15	8	35.06	36.15	-3	4,235	-0.07%
2018/03/02	3	30.95	20	31.63	32.90	-17	4,122	-0.41%
2018/03/01	0	0.00	3	29.77	29.95	-3	4,050	-0.07%
2018/02/27	39.5	28.97	15	29.02	30.85	24.5	3,992	0.61%
2018/02/26	15	29.49	13	28.95	29.95	2	3,679	0.05%
2018/02/23	6	27.25	0	0.00	27.25	6	3,293	0.18%
2018/02/22	1	24.55	1	24.80	24.80	0	3,299	0.00%
2018/02/21	0	0.00	0.2	22.55	22.55	-0.2	3,233	-0.01%
2018/02/12	12	20.48	12	20.00	20.50	0	3,267	0.00%
2018/02/09	3	19.03	1	20.00	19.70	2	3,288	0.06%
2018/02/08	1.1	18.94	0	0.00	18.80	1.1	3,239	0.03%
2018/02/07	4	20.50	0	0.00	20.00	4	3,214	0.12%
2018/02/05	0	0.00	1	21.25	21.70	-1	3,143	-0.03%
2018/02/02	5.1	23.04	2	22.70	22.55	3.1	3,125	0.10%
2018/02/01	1	22.90	0	0.00	22.95	1	3,097	0.03%
2018/01/31	1	23.35	1.5	23.50	23.50	-0.5	3,066	-0.02%
2018/01/30	6	24.20	32	24.46	23.00	-26	3,045	-0.85%
2018/01/29	18	24.61	20	24.65	24.55	-2	2,943	-0.07%
2018/01/26	39	24.77	61	25.12	24.65	-22	2,861	-0.77%
2018/01/25	31	24.17	16.1	23.85	24.30	15	2,600	0.57%
2018/01/24	14	26.17	5	26.00	26.15	9	2,351	0.38%
2018/01/23	24	26.51	63	26.46	24.90	-39	2,184	-1.79%
2018/01/19	60	23.10	48	23.42	23.40	12	1,935	0.62%
2018/01/18	12	23.45	2	23.78	23.45	10	1,952	0.51%
2018/01/17	32	23.25	2	23.30	23.45	30	1,821	1.65%
2018/01/16	0	0.00	1	20.35	21.35	-1	1,537	-0.07%
2018/01/09	0	0.00	10	20.05	19.90	-10	1,602	-0.62%
2018/01/05	1	19.80	0	0.00	19.70	1	1,640	0.06%
2018/01/03	2	19.50	0	0.00	19.70	2	1,635	0.12%