飛宏 (2457)-凱基-永康券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
42.30
漲跌
▼0.25
漲幅
-0.59%
成交量
2,747張
產業
上市電子零組件類股
736人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

飛宏 (2457)籌碼相關－凱基-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5.1	42.61	3	43.38	42.30	2.1	1,527	0.14%
2024/11/21	5	42.62	6	42.53	42.55	-1	1,505	-0.07%
2024/11/20	9	41.69	6	42.03	42.00	3	1,463	0.20%
2024/11/19	26	41.69	15	42.06	41.70	11	1,451	0.76%
2024/11/18	11	40.82	0	0.00	40.30	11	1,380	0.80%
2024/11/15	5	40.65	13	41.28	41.65	-8	1,367	-0.58%
2024/11/14	3	40.40	0	0.00	40.00	3	1,335	0.22%
2024/11/13	18	41.14	2	41.38	41.10	16	1,325	1.21%
2024/11/12	20	41.30	3	41.50	41.40	17	1,328	1.28%
2024/11/11	7	40.70	5	41.50	41.45	2	1,313	0.15%
2024/11/08	4	40.35	0	0.00	40.40	4	1,309	0.31%
2024/11/07	5	41.19	4	40.89	41.10	1	1,306	0.08%
2024/11/06	2	38.73	1	38.50	38.50	1	1,251	0.08%
2024/10/30	1	38.00	0	0.00	37.85	1	1,456	0.07%
2024/10/29	0	37.30	0	0.00	37.15	0	1,509	0.00%
2024/10/28	1	37.75	0	0.00	37.85	1	1,526	0.07%
2024/10/25	2	39.50	1	38.15	38.15	1	1,548	0.06%
2024/10/04	4	41.70	0	0.00	41.25	4	1,947	0.21%
2024/10/01	2	42.10	1	41.70	42.30	1	2,017	0.05%
2024/09/30	1	40.85	1	41.50	40.85	0	2,009	0.00%
2024/09/26	3	41.30	2	41.38	41.15	1	2,052	0.05%
2024/09/23	1	40.20	0	0.00	40.20	1	2,044	0.05%
2024/09/20	1	39.55	2	39.50	39.55	-1	2,047	-0.05%
2024/09/12	0	0.00	1	37.95	38.25	-1	2,173	-0.05%
2024/09/11	0	0.00	1	37.70	37.35	-1	2,194	-0.05%
2024/09/10	2	37.00	5	37.47	37.10	-3	2,205	-0.14%
2024/09/09	0	0.00	1	37.45	37.60	-1	2,227	-0.04%
2024/09/06	0	0.00	6	36.87	37.05	-6	2,273	-0.26%
2024/09/05	4	36.15	6	37.00	36.35	-2	2,285	-0.09%
2024/09/04	9	36.64	0	0.00	36.35	9	2,315	0.39%
2024/09/03	3	39.17	1	39.50	38.90	2	2,317	0.09%
2024/08/30	2	39.80	2	40.45	40.05	0	2,524	0.00%
2024/08/29	2	39.15	2	39.85	40.15	0	2,605	0.00%
2024/08/27	0	0.00	1	40.05	39.95	-1	2,624	-0.04%
2024/08/26	0	0.00	7	40.79	40.50	-7	2,630	-0.27%
2024/08/23	3	39.40	3	40.10	40.10	0	2,644	0.00%
2024/08/21	2	40.08	2	40.68	40.05	0	2,688	0.00%
2024/08/20	11	40.65	0	0.00	40.50	11	2,691	0.41%
2024/08/12	4	40.10	4	40.86	40.70	0	2,764	0.00%
2024/08/08	1	39.75	1	38.85	38.80	0	2,742	0.00%
2024/08/07	0	0.00	1	39.95	40.80	-1	2,744	-0.04%
2024/08/06	1	34.75	0	0.00	37.25	1	2,791	0.04%
2024/08/05	3	38.60	0	0.00	38.60	3	2,739	0.11%
2024/08/01	2	44.40	1	43.65	44.55	1	2,713	0.04%
2024/07/29	0	0.00	6	42.90	42.65	-6	2,687	-0.22%
2024/07/26	1	43.50	2	43.85	43.45	-1	2,822	-0.04%
2024/07/22	1	43.70	0	0.00	43.80	1	2,805	0.04%
2024/07/19	5	45.64	0	0.00	44.40	5	2,776	0.18%
2024/07/17	0	0.00	2	48.70	48.50	-2	2,690	-0.07%
2024/07/16	2	48.73	5	49.04	48.15	-3	2,715	-0.11%
2024/07/15	5	48.32	0	0.00	48.40	5	2,765	0.18%
2024/07/11	0	0.00	16	48.80	48.80	-16	2,949	-0.54%
2024/07/10	6	49.48	2	49.98	49.20	4	2,986	0.13%
2024/07/09	1	50.60	3	50.80	50.80	-2	2,964	-0.07%
2024/07/08	9	51.18	4	51.45	51.50	5	3,045	0.16%
2024/07/05	3	51.30	11	51.06	51.30	-8	3,042	-0.26%
2024/07/04	5	49.97	1	50.40	49.55	4	2,981	0.13%
2024/07/03	1	50.10	10	49.56	49.75	-9	2,982	-0.30%
2024/07/02	1	47.90	1	48.45	48.45	0	2,945	0.00%
2024/07/01	3	48.25	0	0.00	48.20	3	2,934	0.10%
2024/06/28	0	0.00	4	49.10	48.70	-4	2,939	-0.14%
2024/06/27	5	48.58	0	0.00	48.40	5	2,962	0.17%
2024/06/26	4	49.34	3	50.00	49.10	1	2,955	0.03%
2024/06/25	3	48.68	3	49.22	49.35	0	2,962	0.00%
2024/06/24	6	49.38	0	0.00	49.25	6	2,961	0.20%
2024/06/21	0	0.00	12	50.22	50.40	-12	2,974	-0.40%
2024/06/20	0	0.00	4	50.00	50.10	-4	2,980	-0.13%
2024/06/19	12	50.85	10	50.20	50.10	2	3,000	0.07%
2024/06/18	1	51.30	4	51.20	51.50	-3	2,976	-0.10%
2024/06/17	0	0.00	2	51.20	51.30	-2	3,018	-0.07%
2024/06/14	0	0.00	1	50.80	50.70	-1	3,022	-0.03%
2024/06/13	3	50.27	5	50.70	50.70	-2	3,023	-0.07%
2024/06/12	7	51.54	2	51.35	51.00	5	2,984	0.17%
2024/06/11	3	51.77	3	52.60	52.00	0	2,991	0.00%
2024/06/07	2	52.00	0	0.00	52.00	2	3,002	0.07%
2024/06/06	2	51.05	1	51.30	51.30	1	3,000	0.03%
2024/06/05	1	52.00	0	0.00	51.80	1	2,983	0.03%
2024/06/04	4	52.20	1	52.70	52.00	3	2,931	0.10%
2024/06/03	1	50.80	2	51.40	50.80	-1	2,939	-0.03%
2024/05/31	1	50.80	4	50.95	50.90	-3	2,980	-0.10%
2024/05/28	0	0.00	1	51.40	52.00	-1	3,223	-0.03%
2024/05/27	1	51.40	2	50.70	51.10	-1	3,272	-0.03%
2024/05/24	1	49.80	0	0.00	50.20	1	3,332	0.03%
2024/05/23	7	50.83	3	50.87	50.60	4	3,409	0.12%
2024/05/22	2	50.55	1	50.50	50.50	1	3,458	0.03%
2024/05/21	2	50.05	3	50.30	50.40	-1	3,522	-0.03%
2024/05/20	0	0.00	2	49.55	49.50	-2	3,587	-0.06%
2024/05/16	2	49.48	0	0.00	49.45	2	4,218	0.05%
2024/05/15	0	0.00	1	49.50	49.50	-1	4,296	-0.02%
2024/05/14	0	0.00	7	49.79	49.70	-7	4,321	-0.16%
2024/05/13	2	48.00	11	48.31	49.00	-9	4,352	-0.21%
2024/05/10	4	48.35	3	48.43	48.45	1	4,334	0.02%
2024/05/09	2	49.98	3	50.17	49.95	-1	4,257	-0.02%
2024/05/08	2	50.40	1	51.30	50.60	1	4,236	0.02%
2024/05/07	3	50.73	1	51.00	51.00	2	4,257	0.05%
2024/05/06	5	51.26	0	0.00	50.80	5	4,324	0.12%
2024/05/03	5	52.10	1	51.70	51.50	4	4,331	0.09%
2024/05/02	4	52.70	2	52.85	52.80	2	4,380	0.05%
2024/04/30	2	53.70	7.1	53.01	53.50	-5.1	4,415	-0.12%
2024/04/29	0	0.00	3	51.30	51.50	-3	4,310	-0.07%
2024/04/26	3	50.73	0	0.00	50.70	3	4,314	0.07%
2024/04/25	4	51.40	2	51.20	51.20	2	4,328	0.05%
2024/04/24	0	0.00	24	51.95	52.30	-24	4,349	-0.55%
2024/04/23	1	51.20	3	51.87	51.00	-2	4,409	-0.05%
2024/04/22	6	51.80	0	0.00	51.00	6	4,457	0.13%
2024/04/19	3	52.50	1	51.70	52.50	2	4,465	0.04%
2024/04/18	1.2	55.03	3	54.83	54.50	-1.8	4,481	-0.04%
2024/04/17	2.3	53.19	10	52.23	53.30	-7.7	4,357	-0.18%
2024/04/16	8	50.69	0	0.00	51.00	8	4,349	0.18%
2024/04/15	5	52.68	3	52.90	52.30	2	4,370	0.05%
2024/04/12	28	54.55	3	52.90	53.80	25	4,423	0.57%
2024/04/11	7	53.07	3	52.57	52.50	4	4,364	0.09%
2024/04/10	5	54.50	0	0.00	54.10	5	4,349	0.11%
2024/04/09	0	0.00	1	54.30	54.00	-1	4,362	-0.02%
2024/04/08	5	54.20	2	54.05	53.70	3	4,448	0.07%
2024/04/03	5	53.56	0	0.00	53.30	5	4,456	0.11%
2024/04/01	1	54.80	9	54.53	54.60	-8	4,509	-0.18%
2024/03/29	0	0.00	12	53.68	53.30	-12	4,529	-0.26%
2024/03/28	3	52.93	0	0.00	53.00	3	4,526	0.07%
2024/03/26	5	53.54	0	0.00	53.30	5	4,547	0.11%
2024/03/25	0	0.00	1	55.30	55.20	-1	4,531	-0.02%
2024/03/22	2	55.05	5	54.84	54.30	-3	4,573	-0.07%
2024/03/21	0	0.00	1	53.70	53.80	-1	4,558	-0.02%
2024/03/20	0	0.00	2	52.90	53.00	-2	4,653	-0.04%
2024/03/19	0	54.60	0	0.00	54.30	0	4,634	0.00%
2024/03/18	1	54.30	6	54.18	54.40	-5	4,682	-0.11%
2024/03/15	0	0.00	1	54.90	55.00	-1	4,699	-0.02%
2024/03/13	3	55.60	1	55.10	55.00	2	4,833	0.04%
2024/03/12	2.2	56.68	2.1	56.88	56.40	0.1	4,881	0.00%
2024/03/11	5	56.20	0	0.00	56.30	5	4,964	0.10%
2024/03/08	9.3	56.51	1	56.70	55.90	8.3	5,023	0.16%
2024/03/07	11	58.61	1.3	58.62	58.00	9.7	5,013	0.19%
2024/03/06	1	60.10	5	60.32	60.10	-4	4,997	-0.08%
2024/03/05	4	60.20	1.1	59.92	60.00	2.9	5,096	0.06%
2024/03/04	10	61.60	3.3	61.20	60.60	6.7	5,211	0.13%
2024/03/01	2	60.45	2	60.60	60.30	0	5,228	0.00%
2024/02/29	0	0.00	3	61.07	61.30	-3	5,690	-0.05%
2024/02/27	4	59.88	0	0.00	60.20	4	6,506	0.06%
2024/02/26	4	61.18	3	61.13	61.20	1	6,952	0.01%
2024/02/23	6	60.23	13.2	60.60	59.70	-7.2	6,907	-0.10%
2024/02/22	6	61.48	0.1	61.20	61.30	5.9	6,865	0.09%
2024/02/21	4	61.68	9	61.91	61.50	-5	6,858	-0.07%
2024/02/20	2.5	62.02	3	62.13	61.80	-0.5	6,946	-0.01%
2024/02/19	3.9	62.09	17	60.93	62.30	-13.1	6,809	-0.19%
2024/02/16	0	0.00	7	57.36	58.70	-7	6,414	-0.11%
2024/02/15	1	55.90	0	0.00	56.20	1	6,380	0.02%
2024/02/05	7	55.90	5	55.88	56.10	2	6,399	0.03%
2024/02/02	0	0.00	2	57.60	57.00	-2	6,378	-0.03%
2024/02/01	2	56.45	0	0.00	57.20	2	6,381	0.03%
2024/01/30	1	57.70	2	58.60	57.80	-1	6,392	-0.02%
2024/01/29	1	58.30	1	58.60	58.80	0	6,439	0.00%
2024/01/26	1	57.80	0	0.00	56.90	1	6,422	0.02%
2024/01/25	1	58.60	0	0.00	58.00	1	6,482	0.02%
2024/01/24	5	58.60	5	58.70	58.60	0	6,668	0.00%
2024/01/23	3	58.17	4	57.70	57.30	-1	6,673	-0.01%
2024/01/19	0	0.00	4	57.00	56.50	-4	6,715	-0.06%
2024/01/18	1	55.10	6	55.52	56.00	-5	6,766	-0.07%
2024/01/17	9	56.16	0	0.00	55.30	9	6,908	0.13%
2024/01/16	1	58.00	0	0.00	57.60	1	7,033	0.01%
2024/01/15	16	57.91	17	57.51	58.30	-1	7,136	-0.01%
2024/01/12	5	56.38	8	57.13	56.90	-3	7,196	-0.04%
2024/01/11	3	56.30	9	56.16	57.10	-6	7,181	-0.08%
2024/01/10	9	55.40	7	55.77	55.00	2	7,209	0.03%
2024/01/09	11	57.78	6	57.98	56.50	5	7,231	0.07%
2024/01/08	5	59.12	3	59.90	58.90	2	7,202	0.03%
2024/01/05	3	58.60	6	58.70	58.30	-3	7,144	-0.04%
2024/01/04	5	57.84	0	0.00	57.60	5	7,137	0.07%
2024/01/03	0	0.00	2	58.70	58.80	-2	7,155	-0.03%
2024/01/02	5	59.74	2	60.15	59.30	3	7,150	0.04%
2023/12/29	2	58.70	3	58.90	58.90	-1	7,180	-0.01%
2023/12/28	0	0.00	1	59.00	59.00	-1	7,194	-0.01%
2023/12/27	0	0.00	2	58.50	58.40	-2	7,222	-0.03%
2023/12/26	0	0.00	10	58.19	59.00	-10	7,298	-0.14%
2023/12/25	0	0.00	2	57.20	57.00	-2	7,276	-0.03%
2023/12/22	2	56.90	0	0.00	56.40	2	7,282	0.03%
2023/12/21	7	57.14	6	56.70	56.60	1	7,287	0.01%
2023/12/20	0	0.00	5	57.90	57.80	-5	7,299	-0.07%
2023/12/19	13	57.69	3	57.17	57.30	10	7,311	0.14%
2023/12/15	10	59.66	11	59.81	59.10	-1	7,317	-0.01%
2023/12/14	1	58.20	3	58.87	58.20	-2	7,234	-0.03%
2023/12/13	5	58.42	2	58.40	58.30	3	7,219	0.04%
2023/12/12	6.1	59.68	17.7	59.37	59.00	-11.6	7,208	-0.16%
2023/12/11	7	59.80	3	59.67	59.60	4	7,208	0.06%
2023/12/08	6	60.30	6	60.73	61.00	0	7,155	0.00%
2023/12/07	2	60.75	0	0.00	60.50	2	7,155	0.03%
2023/12/06	5	61.76	1	61.60	61.60	4	7,150	0.06%
2023/12/05	3	61.97	5.1	61.44	62.80	-2.1	7,114	-0.03%
2023/12/04	4	62.45	1	63.70	61.80	3	7,125	0.04%
2023/12/01	0	0.00	2	62.20	62.50	-2	7,404	-0.03%
2023/11/30	16	64.05	20	62.88	62.20	-4	7,390	-0.05%
2023/11/29	9	63.78	4	64.08	63.50	5	7,352	0.07%
2023/11/28	23	62.93	11	62.97	62.80	12	7,299	0.16%
2023/11/27	41	64.51	20	63.42	62.90	21	7,315	0.29%
2023/11/24	37	63.11	41.2	63.76	63.20	-4.2	6,905	-0.06%
2023/11/22	10.4	57.50	0	0.00	57.50	10.4	5,689	0.18%
2023/11/21	1	57.50	1	57.20	57.20	0	5,725	0.00%
2023/11/20	1	57.40	1	57.60	56.70	0	5,793	0.00%
2023/11/17	8.1	57.22	11	58.26	56.20	-2.9	5,768	-0.05%
2023/11/16	1	56.10	2	55.95	56.40	-1	5,691	-0.02%
2023/11/15	3	54.90	1.1	55.23	54.60	1.9	5,899	0.03%
2023/11/14	6	54.75	0	0.00	54.80	6	6,212	0.10%
2023/11/10	2	52.50	0	0.00	52.50	2	6,380	0.03%
2023/11/06	1	55.00	2	54.60	54.90	-1	6,783	-0.01%
2023/11/02	6	52.68	9	53.01	52.80	-3	6,792	-0.04%
2023/11/01	11	51.75	13	52.36	51.80	-2	6,790	-0.03%
2023/10/31	7	53.86	0	0.00	52.50	7	6,621	0.11%
2023/10/30	1	55.10	0	0.00	54.60	1	6,706	0.01%
2023/10/27	8	56.84	18	55.58	55.40	-10	6,836	-0.15%
2023/10/26	11	58.44	3	58.10	57.00	8	6,903	0.12%
2023/10/25	6	58.43	9	59.28	59.10	-3	6,979	-0.04%
2023/10/24	3	56.00	6	56.53	56.80	-3	6,897	-0.04%
2023/10/23	17	53.70	14	54.55	53.60	3	6,906	0.04%
2023/10/20	7	55.17	10	55.22	55.00	-3	6,885	-0.04%
2023/10/19	8	57.08	1	57.30	56.10	7	7,039	0.10%
2023/10/18	9	58.14	2	57.40	57.70	7	7,065	0.10%
2023/10/17	2	60.40	3	60.33	60.60	-1	7,114	-0.01%
2023/10/16	4	59.33	11	58.97	58.70	-7	7,238	-0.10%
2023/10/12	0.2	62.00	4	62.60	62.50	-3.8	8,089	-0.05%
2023/10/11	1	60.50	0	0.00	61.70	1	8,216	0.01%
2023/10/06	4.4	61.67	1	61.40	61.60	3.4	8,402	0.04%
2023/10/05	4	62.55	2	62.75	61.80	2	8,712	0.02%
2023/10/04	9.2	61.35	8	60.80	60.80	1.2	9,087	0.01%
2023/10/03	7	61.91	5	61.70	62.00	2	9,280	0.02%
2023/10/02	2	62.95	4	62.30	63.00	-2	9,528	-0.02%
2023/09/28	1	59.10	0	0.00	58.90	1	9,613	0.01%
2023/09/27	2	58.00	0	0.00	58.30	2	9,991	0.02%
2023/09/26	0	0.00	1	59.30	58.50	-1	10,168	-0.01%
2023/09/25	0.3	59.30	0	0.00	58.80	0.3	10,308	0.00%
2023/09/22	2.2	59.61	0.3	59.37	59.70	1.9	10,443	0.02%
2023/09/21	3	60.20	2	60.15	59.60	1	10,508	0.01%
2023/09/20	0	0.00	2.1	61.69	60.90	-2.1	10,594	-0.02%
2023/09/19	1	61.90	0	0.00	61.30	1	10,873	0.01%
2023/09/15	0	0.00	1	63.00	63.60	-1	11,386	-0.01%
2023/09/14	4	62.95	0	0.00	62.70	4	11,551	0.03%
2023/09/13	0.1	63.00	0	0.00	62.10	0.1	11,775	0.00%
2023/09/12	4	62.58	2.4	62.50	62.00	1.6	12,067	0.01%
2023/09/11	6.2	64.10	2	63.60	63.40	4.2	12,282	0.03%
2023/09/08	1	66.30	0	0.00	66.00	1	12,596	0.01%
2023/09/07	1	69.00	5	69.60	68.00	-4	13,011	-0.03%
2023/09/06	13	67.53	35	66.65	67.80	-22	13,275	-0.17%
2023/09/05	2	69.10	4	69.83	70.70	-2	13,234	-0.02%
2023/09/04	6	69.87	7	69.40	69.10	-1	13,658	-0.01%
2023/09/01	8	71.99	10	71.97	71.10	-2	14,142	-0.01%
2023/08/31	8	72.46	7	72.60	73.00	1	14,509	0.01%
2023/08/30	6	71.40	3	71.10	71.00	3	15,025	0.02%
2023/08/29	4	70.40	11	71.15	71.50	-7	16,015	-0.04%
2023/08/28	6	69.72	4	70.40	70.00	2	17,175	0.01%
2023/08/24	6	69.68	8	70.10	69.00	-2	18,544	-0.01%
2023/08/23	2	68.60	0	0.00	68.60	2	18,973	0.01%
2023/08/22	1	68.20	5	68.74	68.50	-4	19,242	-0.02%
2023/08/21	15	70.05	7	69.26	68.70	8	19,614	0.04%
2023/08/18	5	69.64	24	70.07	69.80	-19	21,131	-0.09%
2023/08/17	2	66.70	12	64.74	66.90	-10	21,030	-0.05%
2023/08/16	1.1	65.83	3	65.60	66.20	-2	21,193	-0.01%
2023/08/15	5	63.86	8	64.26	64.60	-3	21,721	-0.01%
2023/08/14	9	61.82	6	62.38	62.10	3	22,208	0.01%
2023/08/11	5	63.56	5	63.62	63.50	0	22,801	0.00%
2023/08/10	1	62.10	1	61.70	61.60	0	23,117	0.00%
2023/08/09	1	64.00	11	63.77	63.50	-10	23,717	-0.04%
2023/08/08	5	64.06	11	64.24	64.40	-6	24,317	-0.02%
2023/08/07	0	0.00	2	64.65	65.20	-2	24,618	-0.01%
2023/08/04	5	65.38	5	65.70	65.40	0	25,312	0.00%
2023/08/02	24.8	65.54	8	65.99	65.30	16.8	25,743	0.07%
2023/08/01	22	66.70	15	66.99	66.50	7	26,070	0.03%
2023/07/31	12.1	67.97	1	69.90	67.50	11.1	26,375	0.04%
2023/07/28	8	68.39	12	68.73	69.50	-4	26,653	-0.02%
2023/07/27	12	69.88	6	69.75	69.50	6	27,081	0.02%
2023/07/26	22	71.76	11	71.41	69.70	11	27,576	0.04%
2023/07/25	2	70.95	0.4	71.00	70.60	1.6	27,814	0.01%
2023/07/24	14.1	70.81	18.4	70.00	70.00	-4.3	28,006	-0.02%
2023/07/21	3	72.93	3	73.17	73.60	0	28,207	0.00%
2023/07/20	2	73.15	2	73.40	73.20	0	29,256	0.00%
2023/07/19	11	72.92	6	74.20	72.50	5	29,584	0.02%
2023/07/18	22	74.66	10.1	76.44	74.00	11.9	30,150	0.04%
2023/07/17	13.1	76.32	21	76.13	76.70	-7.9	30,543	-0.03%
2023/07/14	4.2	73.56	6	73.23	72.60	-1.8	31,042	-0.01%
2023/07/13	4	72.95	6	73.45	72.80	-2	32,704	-0.01%
2023/07/12	14	71.36	11	72.02	72.00	3	33,621	0.01%
2023/07/11	31.2	73.16	2	74.30	72.00	29.2	34,256	0.09%
2023/07/10	5.2	77.16	1	77.50	76.00	4.2	34,499	0.01%
2023/07/07	14.1	78.13	24	78.41	78.30	-9.9	34,755	-0.03%
2023/07/06	5.6	78.77	9	78.22	77.70	-3.4	35,037	-0.01%
2023/07/05	7	80.20	12	79.43	79.40	-5	35,753	-0.01%
2023/07/04	8.1	78.01	6	79.23	77.60	2.1	35,789	0.01%
2023/07/03	4.1	78.61	3	79.07	78.80	1.1	35,870	0.00%
2023/06/30	1	77.20	18	77.34	78.00	-17	36,476	-0.05%
2023/06/29	5.2	75.72	8	76.15	75.50	-2.8	36,628	-0.01%
2023/06/28	13.1	75.92	12	76.08	75.30	1.1	36,905	0.00%
2023/06/27	30	77.17	6.3	77.25	75.60	23.7	37,163	0.06%
2023/06/26	16.2	80.14	2	80.30	79.30	14.2	37,281	0.04%
2023/06/21	11	79.49	10	80.19	81.80	1	37,430	0.00%
2023/06/20	0.3	79.70	1	79.40	79.40	-0.7	37,547	0.00%
2023/06/19	11	79.70	16.3	80.23	80.80	-5.3	38,426	-0.01%
2023/06/16	2	79.11	7	80.94	79.10	-5	39,863	-0.01%
2023/06/15	12	80.18	7	79.10	79.00	5	40,410	0.01%
2023/06/14	28	81.63	28	80.89	80.30	0	41,215	0.00%
2023/06/13	4	81.27	15.6	80.89	82.30	-11.6	41,842	-0.03%
2023/06/12	11.5	79.36	11	78.85	78.50	0.5	42,435	0.00%
2023/06/09	15	79.63	13	80.56	79.00	2	43,618	0.00%
2023/06/08	11	79.63	18	78.83	78.90	-7	44,550	-0.02%
2023/06/07	38	83.44	19	83.80	81.50	19	45,822	0.04%
2023/06/06	19	84.41	19	84.15	82.60	0	46,949	0.00%
2023/06/05	41	85.25	45	85.68	85.70	-4	47,549	-0.01%
2023/06/02	41	82.50	40	83.08	83.40	1	47,681	0.00%
2023/06/01	59	80.57	79	80.58	81.90	-20	47,138	-0.04%
2023/05/31	59	77.87	47	78.01	78.40	12	46,628	0.03%
2023/05/30	22	77.30	25	77.85	76.60	-3	45,748	-0.01%
2023/05/29	12	76.48	42	77.08	76.40	-30	45,395	-0.07%
2023/05/26	12	74.67	6	73.93	73.70	6	45,058	0.01%
2023/05/25	23	75.01	17	74.77	74.50	6	44,998	0.01%
2023/05/24	47	77.16	38	77.73	75.80	9	44,898	0.02%
2023/05/23	5	75.26	4	75.50	75.50	1	44,540	0.00%
2023/05/22	2	74.50	26	74.86	75.30	-24	44,960	-0.05%
2023/05/19	46	75.08	16	75.11	73.20	30	44,786	0.07%
2023/05/18	17.5	75.93	24	75.94	75.80	-6.5	44,433	-0.01%
2023/05/17	25.1	75.31	15	74.83	74.10	10.1	43,886	0.02%
2023/05/16	33	73.48	52.3	74.11	74.40	-19.3	43,212	-0.04%
2023/05/15	51	73.68	27	74.39	72.70	24	42,738	0.06%
2023/05/12	24	71.46	34	72.50	73.20	-10	42,094	-0.02%
2023/05/11	17	69.28	8	70.09	68.90	9	41,514	0.02%
2023/05/10	22	69.29	16	69.19	70.00	6	41,156	0.01%
2023/05/09	25	72.87	19	72.95	71.70	6	40,450	0.01%
2023/05/08	15	73.08	10	72.73	73.80	5	39,949	0.01%
2023/05/05	14	72.12	7	72.41	71.20	7	39,498	0.02%
2023/05/04	15	75.24	12	75.55	74.00	3	39,065	0.01%
2023/05/03	39	75.87	32	76.07	76.00	7	38,702	0.02%
2023/05/02	5	76.04	5	76.22	76.50	0	38,138	0.00%
2023/04/28	13	72.96	15	73.51	73.50	-2	37,572	-0.01%
2023/04/27	16	71.56	15	71.95	71.90	1	37,132	0.00%
2023/04/26	10	71.68	13	71.96	71.90	-3	36,803	-0.01%
2023/04/25	17.1	72.87	43.1	71.89	72.70	-26.1	36,370	-0.07%
2023/04/24	26.1	73.74	19	73.12	73.30	7.1	35,247	0.02%
2023/04/21	31	73.44	30	73.15	72.50	1	34,861	0.00%
2023/04/20	29.2	75.73	49	75.27	74.60	-19.8	34,112	-0.06%
2023/04/19	49.3	78.09	45	77.92	77.80	4.3	33,376	0.01%
2023/04/18	69	77.59	35	77.52	76.40	34	32,320	0.11%
2023/04/17	45	71.85	60	73.42	75.90	-15	30,534	-0.05%
2023/04/14	32	69.45	35	68.96	69.00	-3	29,403	-0.01%
2023/04/13	40	67.38	48	67.23	67.30	-8	28,431	-0.03%
2023/04/12	42	67.44	39	66.59	66.30	3	27,694	0.01%
2023/04/11	30	67.17	29	66.63	66.30	1	27,252	0.00%
2023/04/10	25.1	66.04	26	65.70	66.60	-1	26,706	0.00%
2023/04/07	21	62.70	23	62.91	62.50	-2	25,805	-0.01%
2023/04/06	38	60.22	28	60.62	61.60	10	25,429	0.04%
2023/03/31	23	62.32	44	62.05	60.30	-21	25,221	-0.08%
2023/03/30	20.1	61.04	9	61.19	60.80	11.1	24,733	0.04%
2023/03/29	15	59.84	6	59.78	59.80	9	24,759	0.04%
2023/03/28	17	59.69	20	59.26	59.20	-3	25,009	-0.01%
2023/03/27	22	60.49	10	60.26	59.80	12	24,753	0.05%
2023/03/24	8	59.90	7	60.03	60.00	1	24,383	0.00%
2023/03/23	3	59.13	3	59.30	59.50	0	24,068	0.00%
2023/03/22	44	60.28	36	60.18	59.00	8	23,610	0.03%
2023/03/21	43	62.07	57	62.80	61.10	-14	22,529	-0.06%
2023/03/20	31.1	58.82	29	59.44	59.50	2.1	20,843	0.01%
2023/03/17	15	59.49	16	59.58	59.10	-1	20,016	0.00%
2023/03/16	34.1	58.05	35	57.74	58.50	-0.9	18,949	-0.01%
2023/03/15	39	59.21	27	59.46	59.20	12	18,059	0.07%
2023/03/14	27	56.73	30	57.28	58.40	-3	17,276	-0.02%
2023/03/13	67.1	56.06	29	56.31	56.20	38.1	15,806	0.24%
2023/03/10	24	56.47	40	57.35	56.60	-16	14,616	-0.11%
2023/03/09	24	55.63	20	55.45	54.80	4	13,026	0.03%
2023/03/08	9	52.17	37	53.51	54.70	-28	11,630	-0.24%
2023/03/07	24.1	50.02	24	49.99	49.80	0.1	10,742	0.00%
2023/03/06	8	48.15	25	48.58	48.75	-17	10,455	-0.16%
2023/03/03	27	47.50	18	47.63	46.90	9	10,502	0.09%
2023/03/02	10.1	46.78	10	47.00	47.05	0.1	10,050	0.00%
2023/03/01	0	45.55	0.1	45.70	45.60	-0.1	9,884	0.00%
2023/02/24	5.2	45.50	2	45.55	45.45	3.2	9,774	0.03%
2023/02/23	7	46.69	15	46.74	46.60	-8	9,572	-0.08%
2023/02/22	21.2	46.43	17	46.44	47.20	4.2	9,388	0.04%
2023/02/21	61	46.62	65	46.85	46.70	-4	9,065	-0.04%
2023/02/20	16	44.05	17	44.26	46.35	-1	7,673	-0.01%
2023/02/17	0	0.00	7	42.25	42.15	-7	7,037	-0.10%
2023/02/16	8.1	42.40	3	42.62	42.35	5.1	6,955	0.07%
2023/02/15	4	40.55	4	40.75	40.75	0	6,725	0.00%
2023/02/13	0	0.00	2	39.60	39.95	-2	6,721	-0.03%
2023/02/10	4	40.23	1	39.85	39.90	3	6,759	0.04%
2023/02/09	3	41.52	7	41.51	41.35	-4	6,706	-0.06%
2023/02/08	4	41.44	4	41.44	41.05	0	6,678	0.00%
2023/02/07	2	41.25	8	41.46	41.25	-6	6,645	-0.09%
2023/02/06	5	40.67	0	0.00	40.65	5	6,589	0.08%
2023/02/03	5	40.39	7	40.80	40.45	-2	6,578	-0.03%
2023/02/02	1	40.55	0	0.00	40.60	1	6,560	0.02%
2023/02/01	15	40.23	7	40.32	40.45	8	6,540	0.12%
2023/01/31	0	0.00	1	39.10	39.65	-1	6,526	-0.02%
2023/01/30	0	0.00	2	38.95	38.85	-2	6,526	-0.03%
2023/01/17	1	38.00	0	0.00	38.00	1	6,521	0.02%
2023/01/16	5	38.00	4	37.90	37.90	1	6,518	0.02%
2023/01/13	5	38.10	1	37.95	38.00	4	6,533	0.06%
2023/01/12	0	0.00	2	38.95	38.70	-2	6,519	-0.03%
2023/01/11	4	39.74	2.1	39.04	39.00	1.9	6,554	0.03%
2023/01/10	3	40.28	0	0.00	40.10	3	6,526	0.05%
2023/01/09	0	0.00	1	40.15	40.15	-1	6,569	-0.02%
2023/01/06	2	40.10	0	0.00	40.05	2	6,595	0.03%
2023/01/05	5	40.65	2	40.53	40.05	3	6,654	0.05%
2023/01/04	6	40.23	3	40.57	40.10	3	6,663	0.05%
2023/01/03	2	39.40	2	39.83	39.95	0	6,679	0.00%
2022/12/30	1	39.80	2	39.85	39.45	-1	6,707	-0.01%
2022/12/29	10	38.95	10	39.39	39.65	0	6,837	0.00%
2022/12/27	1	40.10	0	0.00	40.05	1	6,843	0.01%
2022/12/26	9	40.57	10	40.03	40.00	-1	6,852	-0.01%
2022/12/23	4	41.11	6	41.05	41.00	-2	6,825	-0.03%
2022/12/22	7.3	42.30	6	41.93	41.50	1.3	6,795	0.02%
2022/12/21	8.1	41.83	12	42.22	42.40	-3.9	6,585	-0.06%
2022/12/20	15	42.09	15	41.54	40.65	0	6,274	0.00%
2022/12/19	3	41.02	5	41.08	41.25	-2	5,759	-0.03%
2022/12/16	1	38.95	0	0.00	39.40	1	5,685	0.02%
2022/12/15	5	40.37	3	40.47	40.50	2	5,680	0.04%
2022/12/14	1	40.05	1	39.80	39.70	0	5,709	0.00%
2022/12/13	1	40.10	0	0.00	39.65	1	5,901	0.02%
2022/12/12	1	39.90	3	40.02	39.95	-2	6,241	-0.03%
2022/12/08	12	39.78	9	39.90	39.80	3	6,969	0.04%
2022/12/07	1	40.90	14	39.84	39.75	-13	6,967	-0.19%
2022/12/06	25	42.43	14	42.06	41.65	11	6,883	0.16%
2022/12/05	7	42.04	10	41.78	41.70	-3	6,639	-0.05%
2022/12/02	6	41.60	6	41.78	41.75	0	6,574	0.00%
2022/12/01	14	42.09	3	41.95	41.60	11	6,509	0.17%
2022/11/30	16	42.30	10	42.33	41.80	6	6,398	0.09%
2022/11/29	5.2	41.12	9	40.97	41.25	-3.8	6,186	-0.06%
2022/11/28	20.3	42.26	20	41.89	41.70	0.3	6,208	0.00%
2022/11/25	9	42.12	29	41.34	42.30	-20	5,779	-0.35%
2022/11/24	0.5	39.35	11	38.67	38.85	-10.5	5,224	-0.20%
2022/11/21	1	37.50	0	0.00	37.10	1	4,993	0.02%
2022/11/18	10	38.06	0	0.00	37.30	10	5,005	0.20%
2022/11/17	5	38.48	9	38.36	38.45	-4	4,945	-0.08%
2022/11/16	9	37.84	3	37.83	37.85	6	4,917	0.12%
2022/11/15	2	37.55	7	37.89	37.85	-5	4,921	-0.10%
2022/11/14	1	37.00	0	0.00	37.05	1	4,925	0.02%
2022/11/11	8	37.41	0.1	37.15	36.80	7.9	4,958	0.16%
2022/11/09	0	0.00	10	38.30	37.90	-10	4,957	-0.20%
2022/11/08	10	37.55	10	38.75	37.45	0	4,996	0.00%
2022/11/04	0	0.00	1	37.50	37.40	-1	5,071	-0.02%
2022/11/03	0	0.00	2	36.70	36.90	-2	5,053	-0.04%
2022/11/02	0	0.00	2	36.68	36.60	-2	5,083	-0.04%
2022/11/01	0	0.00	2	36.20	36.40	-2	5,097	-0.04%
2022/10/31	1	35.95	1	36.15	35.75	0	5,187	0.00%
2022/10/28	4	35.68	1	36.10	35.25	3	5,227	0.06%
2022/10/27	1	35.60	5	36.13	36.30	-4	5,247	-0.08%
2022/10/26	6	35.11	3	35.18	35.05	3	5,287	0.06%
2022/10/25	3	35.05	4	35.04	34.85	-1	5,348	-0.02%
2022/10/19	2	36.33	2	36.20	36.10	0	5,391	0.00%
2022/10/18	2	35.40	2	35.75	35.40	0	5,368	0.00%
2022/10/17	7	34.02	7	34.11	34.95	0	5,439	0.00%
2022/10/14	2.1	35.14	0	0.00	35.05	2.1	5,487	0.04%
2022/10/13	2	33.60	0	0.00	33.40	2	5,492	0.04%
2022/10/11	2	36.73	1	37.15	36.10	1	5,477	0.02%
2022/10/07	0	0.00	1	38.40	38.20	-1	5,656	-0.02%
2022/10/06	10	38.25	10	38.65	38.20	0	5,817	0.00%
2022/10/04	0	0.00	1	36.70	37.05	-1	5,697	-0.02%
2022/09/30	0	0.00	2	35.55	35.50	-2	5,806	-0.03%
2022/09/29	1	35.70	2	35.90	35.35	-1	5,817	-0.02%
2022/09/28	5	35.64	0	0.00	34.85	5	5,833	0.09%
2022/09/27	1	36.30	6	36.48	36.50	-5	5,809	-0.09%
2022/09/26	13	37.02	2	36.13	35.75	11	5,831	0.19%
2022/09/23	2	37.75	0	0.00	38.05	2	5,846	0.03%
2022/09/22	2	38.25	2	38.65	39.10	0	5,876	0.00%
2022/09/21	2	39.45	2	38.90	38.90	0	5,857	0.00%
2022/09/20	8	38.88	12	39.45	39.35	-4	5,801	-0.07%
2022/09/19	11	39.70	3	39.73	38.95	8	5,647	0.14%
2022/09/16	14	41.80	21	41.54	41.60	-7	5,366	-0.13%
2022/09/15	4	39.70	1	39.80	39.20	3	4,783	0.06%
2022/09/14	7	37.97	32	38.58	39.30	-25	4,728	-0.53%
2022/09/13	5	39.38	1	39.05	39.15	4	4,738	0.08%
2022/09/12	0	0.00	23	38.87	39.20	-23	4,743	-0.48%
2022/09/08	2	37.20	14	37.12	37.30	-12	4,754	-0.25%
2022/09/07	2	36.70	0	0.00	36.60	2	4,787	0.04%
2022/09/06	4	37.60	0	0.00	37.00	4	4,806	0.08%
2022/09/05	8	38.88	0	0.00	38.15	8	4,777	0.17%
2022/09/02	48	40.48	17	40.65	40.30	31	4,717	0.66%
2022/09/01	8	39.58	6	39.96	39.55	2	4,520	0.04%
2022/08/29	1	38.00	1	38.20	37.80	0	4,845	0.00%
2022/08/26	2	39.95	1	40.35	39.60	1	4,835	0.02%
2022/08/25	1	38.75	2	38.73	38.75	-1	4,848	-0.02%
2022/08/24	1	38.40	1	38.70	38.10	0	5,138	0.00%
2022/08/23	1	38.20	1	38.45	38.35	0	5,152	0.00%
2022/08/22	3	38.40	43	38.41	38.40	-40	5,192	-0.77%
2022/08/19	5	39.69	26	39.60	39.45	-21	5,279	-0.40%
2022/08/18	1	40.10	32	39.56	39.90	-31	5,301	-0.58%
2022/08/17	2	39.25	87	39.35	39.70	-85	5,298	-1.60%
2022/08/16	5	39.26	2	39.50	39.15	3	5,267	0.06%
2022/08/15	0	0.00	32	39.08	39.10	-32	5,227	-0.61%
2022/08/11	2	37.95	1	39.20	37.90	1	5,185	0.02%
2022/08/10	1	38.05	1	38.30	38.25	0	5,096	0.00%
2022/08/08	0	0.00	2	37.20	37.55	-2	5,119	-0.04%
2022/08/05	2	37.30	13	37.66	37.60	-11	5,162	-0.21%
2022/08/04	10	35.95	0	0.00	35.95	10	5,183	0.19%
2022/08/03	1	36.10	1	35.80	36.05	0	5,170	0.00%
2022/08/02	1	36.35	0	0.00	36.50	1	5,192	0.02%
2022/08/01	143	37.96	0	0.00	38.35	143	5,145	2.78%	大買/鉅額交易
2022/07/29	0	0.00	3.1	37.23	37.20	-3.1	5,100	-0.06%
2022/07/28	3	36.70	1	37.30	36.60	2	5,127	0.04%
2022/07/26	1	36.30	1	36.15	36.15	0	5,173	0.00%
2022/07/25	0	0.00	1	37.00	37.00	-1	5,183	-0.02%
2022/07/22	2	37.23	0	0.00	36.80	2	5,224	0.04%
2022/07/21	0	0.00	12	37.33	37.35	-12	5,315	-0.23%
2022/07/19	3	36.07	0	0.00	35.95	3	5,357	0.06%
2022/07/18	2	36.00	4	36.28	36.10	-2	5,373	-0.04%
2022/07/15	5	36.20	2	36.38	36.00	3	5,369	0.06%
2022/07/14	72	35.79	4	34.95	36.30	68	5,204	1.31%
2022/07/12	2	32.98	0	0.00	32.25	2	5,178	0.04%
2022/07/11	4	33.84	2	33.80	33.95	2	5,214	0.04%
2022/07/08	2	33.60	7	33.48	33.60	-5	5,283	-0.09%
2022/07/06	1	31.10	1	30.30	30.25	0	5,275	0.00%
2022/07/04	1	31.45	1	31.65	31.00	0	5,410	0.00%
2022/07/01	0	0.00	1	33.85	31.70	-1	5,539	-0.02%
2022/06/30	1	35.15	5	35.10	34.00	-4	5,642	-0.07%
2022/06/27	1	37.65	0	0.00	37.80	1	6,692	0.01%
2022/06/24	1	37.35	0	0.00	36.85	1	6,996	0.01%
2022/06/23	2	35.95	2	36.25	35.95	0	7,501	0.00%
2022/06/22	2	36.53	0	0.00	35.60	2	8,370	0.02%
2022/06/21	1	36.40	1	36.60	36.70	0	9,175	0.00%
2022/06/20	0	0.00	1	36.80	35.10	-1	9,495	-0.01%
2022/06/17	2	36.78	2	37.00	36.95	0	9,504	0.00%
2022/06/16	3	38.62	2	37.40	37.40	1	9,509	0.01%
2022/06/15	2	38.53	1	38.50	38.30	1	9,536	0.01%
2022/06/14	2	38.53	3	38.50	39.10	-1	9,575	-0.01%
2022/06/13	3	38.80	0	0.00	38.80	3	9,597	0.03%
2022/06/10	1	39.70	4	39.95	40.00	-3	9,611	-0.03%
2022/06/09	3	40.87	2	40.60	40.60	1	9,630	0.01%
2022/06/08	5	41.88	10	41.25	41.25	-5	9,651	-0.05%
2022/06/07	3	40.47	3	39.87	40.30	0	9,377	0.00%
2022/06/06	1	39.15	0	0.00	39.15	1	9,352	0.01%
2022/06/02	2	39.88	4	40.04	40.00	-2	9,466	-0.02%
2022/06/01	3	42.03	0	0.00	40.75	3	9,549	0.03%
2022/05/31	4	39.14	4	39.18	39.40	0	9,420	0.00%
2022/05/30	1	39.10	10	39.19	39.15	-9	9,594	-0.09%
2022/05/27	5	38.80	2	38.78	38.10	3	9,640	0.03%
2022/05/26	4	38.30	1	38.70	37.40	3	9,685	0.03%
2022/05/25	2	38.30	1	38.60	38.80	1	9,758	0.01%
2022/05/24	5	38.93	1	38.45	37.50	4	9,920	0.04%
2022/05/23	2	38.75	0	0.00	38.35	2	10,009	0.02%
2022/05/20	11	38.55	1	38.70	38.35	10	10,206	0.10%
2022/05/19	1	37.25	1	37.45	38.40	0	10,389	0.00%
2022/05/18	1	38.65	10	38.54	38.40	-9	10,582	-0.09%
2022/05/17	4	37.94	5	37.96	38.10	-1	11,380	-0.01%
2022/05/16	3	37.38	3	37.48	37.35	0	11,789	0.00%
2022/05/13	1	36.80	3	36.63	36.75	-2	11,807	-0.02%
2022/05/12	6	36.03	2	36.63	35.00	4	11,857	0.03%
2022/05/11	9	37.71	0	0.00	37.30	9	11,831	0.08%
2022/05/09	3	38.87	2	39.10	38.60	1	12,027	0.01%
2022/05/06	2	39.58	1	39.75	39.85	1	12,155	0.01%
2022/05/05	2	41.60	1	41.15	41.00	1	12,278	0.01%
2022/05/04	2	40.28	4	40.35	40.55	-2	12,324	-0.02%
2022/05/03	1	39.75	2	39.38	39.70	-1	12,455	-0.01%
2022/04/29	1	38.90	12	38.98	39.00	-11	12,634	-0.09%
2022/04/28	3	38.68	3	38.85	38.70	0	12,814	0.00%
2022/04/27	4	38.49	6	38.59	38.65	-2	12,841	-0.02%
2022/04/26	8	41.32	2	41.30	40.70	6	12,772	0.05%
2022/04/25	7	41.18	9	41.16	40.95	-2	12,852	-0.02%
2022/04/22	5	43.17	5	43.41	43.25	0	12,957	0.00%
2022/04/21	8	43.26	3	43.48	43.60	5	13,093	0.04%
2022/04/20	5	42.81	3	42.92	42.95	2	13,319	0.02%
2022/04/19	1	42.70	1	42.80	42.05	0	13,467	0.00%
2022/04/18	8	42.79	4	42.88	42.35	4	13,793	0.03%
2022/04/15	2	44.23	0	0.00	43.80	2	13,993	0.01%
2022/04/14	14	45.47	4	45.16	45.10	10	14,415	0.07%
2022/04/13	1	44.60	0	0.00	44.50	1	14,620	0.01%
2022/04/12	12	43.77	10	44.08	44.20	2	14,967	0.01%
2022/04/11	7	44.63	6	44.24	44.00	1	15,448	0.01%
2022/04/08	2	45.95	7	46.13	45.75	-5	15,823	-0.03%
2022/04/07	5	45.89	7	46.43	45.20	-2	16,675	-0.01%
2022/04/06	4	47.45	10	47.54	47.15	-6	16,890	-0.04%
2022/04/01	10	46.28	8	46.28	46.10	2	17,214	0.01%
2022/03/31	15	48.25	20	47.97	46.80	-5	18,222	-0.03%
2022/03/30	23	48.60	51	48.96	48.25	-28	19,103	-0.15%
2022/03/29	27	48.24	10	48.36	46.95	17	21,757	0.08%
2022/03/28	19	48.02	23	48.07	47.60	-4	22,374	-0.02%
2022/03/25	26	47.54	20	47.55	47.65	6	22,255	0.03%
2022/03/24	37	46.42	35	46.90	45.90	2	21,832	0.01%
2022/03/23	15	45.19	16	44.80	45.75	-1	21,678	0.00%
2022/03/22	3	43.05	1	43.30	43.00	2	22,935	0.01%
2022/03/21	3	42.75	0	0.00	42.65	3	24,311	0.01%
2022/03/18	4	42.60	13	42.85	43.30	-9	25,021	-0.04%
2022/03/17	9	42.54	15	42.66	42.55	-6	25,932	-0.02%
2022/03/16	3	41.97	0	0.00	41.40	3	26,305	0.01%
2022/03/15	4	42.08	3	42.33	41.90	1	26,355	0.00%
2022/03/14	2	42.28	4	42.63	43.15	-2	26,570	-0.01%
2022/03/11	5	42.24	3	42.05	42.10	2	27,074	0.01%
2022/03/10	7	43.88	6	44.23	43.35	1	27,079	0.00%
2022/03/09	10	42.39	6	42.66	42.65	4	27,036	0.01%
2022/03/08	9	42.46	14	42.63	41.75	-5	27,012	-0.02%
2022/03/07	6	43.69	5	44.00	43.00	1	26,897	0.00%
2022/03/04	24	46.34	19.1	46.88	45.50	5	26,779	0.02%
2022/03/03	17	47.27	16	47.65	46.55	1	26,680	0.00%
2022/03/02	3	46.18	4	46.55	46.90	-1	26,600	0.00%
2022/03/01	4	46.50	15	46.53	46.85	-11	26,662	-0.04%
2022/02/25	6	45.07	10	45.28	44.80	-4	26,695	-0.01%
2022/02/24	16	44.86	4	45.00	44.05	12	26,666	0.05%
2022/02/23	7	46.36	9	46.56	46.50	-2	26,540	-0.01%
2022/02/22	10	46.29	1	46.75	45.40	9	26,548	0.03%
2022/02/21	6	47.91	6	48.16	47.75	0	26,443	0.00%
2022/02/18	4	46.46	7	46.73	47.95	-3	26,335	-0.01%
2022/02/17	26	47.82	15	48.44	46.70	11	26,355	0.04%
2022/02/16	8	46.53	30	47.38	48.15	-22	25,774	-0.09%
2022/02/15	5	44.39	5	44.36	43.80	0	25,474	0.00%
2022/02/14	7	43.79	4	44.36	43.50	3	25,529	0.01%
2022/02/11	5	45.18	13	45.51	45.70	-8	25,612	-0.03%
2022/02/10	14	45.62	20	45.82	45.20	-6	25,949	-0.02%
2022/02/09	18	45.12	6	45.23	45.20	12	25,870	0.05%
2022/02/08	2	44.38	3	44.55	44.95	-1	25,855	0.00%
2022/02/07	4	43.73	3	43.93	43.90	1	25,760	0.00%
2022/01/26	4	41.41	5	41.59	41.60	-1	25,716	0.00%
2022/01/25	11	41.46	3	41.80	40.80	8	26,178	0.03%
2022/01/24	4	41.68	5	42.09	42.80	-1	26,203	0.00%
2022/01/21	12	43.75	8	42.92	42.55	4	26,324	0.02%
2022/01/20	8	44.78	6	45.05	44.45	2	26,539	0.01%
2022/01/19	6	44.83	3	45.03	44.80	3	27,174	0.01%
2022/01/18	1	44.80	0	0.00	44.80	1	27,675	0.00%
2022/01/17	10	45.57	8	45.85	45.60	2	27,640	0.01%
2022/01/13	19	45.59	19	45.62	45.65	0	27,830	0.00%
2022/01/12	1	47.00	1	46.10	46.00	0	28,004	0.00%
2022/01/11	14	47.29	11	47.55	46.50	3	27,968	0.01%
2022/01/10	6	49.14	9	49.02	48.70	-3	27,612	-0.01%
2022/01/07	35	48.63	26	48.91	47.75	9	27,341	0.03%
2022/01/06	7	50.26	4	49.94	49.60	3	26,889	0.01%
2022/01/05	9	51.23	6	51.65	50.40	3	26,623	0.01%
2022/01/04	12	50.95	27	51.34	52.10	-15	26,245	-0.06%
2022/01/03	29	50.22	22	50.28	50.70	7	25,790	0.03%
2021/12/30	29	52.07	24	51.20	50.30	5	25,335	0.02%
2021/12/29	14	50.55	12	50.53	50.60	2	24,493	0.01%
2021/12/28	22	50.15	3	50.73	50.00	19	24,195	0.08%
2021/12/27	53	50.55	95	50.98	51.70	-42	23,728	-0.18%
2021/12/24	11	50.15	12	50.45	49.40	-1	22,652	0.00%
2021/12/23	113	49.63	94	50.58	49.90	19	21,538	0.09%	大買/
2021/12/22	23	45.87	21	45.38	47.35	2	18,101	0.01%
2021/12/21	19	44.23	15	43.05	43.05	4	17,170	0.02%
2021/12/20	6	44.83	7	45.31	45.15	-1	16,748	-0.01%
2021/12/17	17	46.42	17	45.84	45.40	0	16,239	0.00%
2021/12/16	16	46.01	39	45.85	46.25	-23	15,573	-0.15%
2021/12/15	77	43.20	83	43.68	43.80	-6	13,999	-0.04%
2021/12/14	47	40.31	47	40.67	40.80	0	12,584	0.00%
2021/12/13	14	41.66	47	41.08	42.25	-33	11,852	-0.28%
2021/12/10	38	39.55	32	38.81	38.45	6	10,891	0.06%
2021/12/09	10	38.26	9	38.83	38.30	1	10,460	0.01%
2021/12/08	4	38.85	3	38.78	38.20	1	10,373	0.01%
2021/12/07	31	39.09	116	39.27	39.10	-85	10,132	-0.84%	大賣/
2021/12/06	2	36.40	6	36.78	37.20	-4	9,605	-0.04%
2021/12/02	2	35.93	0	0.00	35.65	2	9,638	0.02%
2021/12/01	1	36.15	2	36.25	36.45	-1	9,665	-0.01%
2021/11/29	26	35.05	17	35.41	35.45	9	9,748	0.09%
2021/11/26	12	36.08	19	35.95	35.75	-7	9,817	-0.07%
2021/11/25	3	37.42	3	37.58	37.10	0	9,738	0.00%
2021/11/24	2	37.00	7	37.62	38.05	-5	9,614	-0.05%
2021/11/23	13	37.34	11	37.59	36.85	2	9,542	0.02%
2021/11/22	11	37.95	1	38.25	37.70	10	9,567	0.10%
2021/11/19	2	37.90	1	38.20	37.35	1	9,684	0.01%
2021/11/18	7	37.58	4	37.90	37.55	3	9,701	0.03%
2021/11/17	7	37.48	9	37.53	37.15	-2	9,687	-0.02%
2021/11/16	40	38.53	27	37.49	37.30	13	9,737	0.13%
2021/11/15	6	38.17	30	38.34	38.40	-24	9,596	-0.25%
2021/11/12	40	37.34	39	37.79	37.20	1	9,510	0.01%
2021/11/11	53	37.58	23	36.78	36.55	30	9,519	0.32%
2021/11/10	39	38.09	45	37.45	37.30	-6	9,529	-0.06%
2021/11/09	12	36.96	35	37.15	37.70	-23	9,481	-0.24%
2021/11/08	17	35.11	13	35.13	35.50	4	9,209	0.04%
2021/11/05	13	34.44	10	34.40	34.40	3	9,380	0.03%
2021/11/04	19	35.65	6	35.68	35.25	13	9,424	0.14%
2021/11/03	4	35.65	5	35.72	35.20	-1	9,455	-0.01%
2021/11/02	53	37.41	55	36.71	35.45	-2	9,494	-0.02%
2021/11/01	24	37.19	19	37.01	36.80	5	9,020	0.06%
2021/10/29	3	37.15	9	37.17	36.80	-6	8,881	-0.07%
2021/10/28	20	36.95	17	37.29	36.30	3	8,571	0.04%
2021/10/27	27	36.76	11	36.30	36.30	16	8,202	0.20%
2021/10/26	42	35.96	46	36.65	37.25	-4	7,558	-0.05%
2021/10/25	19	34.11	16	34.05	33.90	3	7,035	0.04%
2021/10/22	21	35.10	4	35.14	34.80	17	7,167	0.24%
2021/10/21	32	35.38	34	34.92	35.30	-2	7,157	-0.03%
2021/10/20	23	34.86	37	35.16	35.30	-14	7,123	-0.20%
2021/10/19	22	33.48	17	33.09	33.00	5	6,882	0.07%
2021/10/18	14	31.79	15	32.11	32.20	-1	6,882	-0.01%
2021/10/15	2	31.18	5	31.60	31.85	-3	7,015	-0.04%
2021/10/13	3	29.90	0	0.00	29.90	3	7,365	0.04%
2021/10/08	2	32.23	3	32.22	31.30	-1	7,645	-0.01%
2021/10/07	0	0.00	1	31.30	31.65	-1	7,809	-0.01%
2021/10/06	8	30.85	12	30.73	30.55	-4	8,574	-0.05%
2021/10/05	3	29.90	6	30.40	30.60	-3	9,372	-0.03%
2021/10/04	1	29.20	0	0.00	29.00	1	9,871	0.01%
2021/10/01	1	31.55	1	30.55	30.45	0	10,423	0.00%
2021/09/28	4	33.15	1	33.70	32.35	3	12,399	0.02%
2021/09/27	4	33.31	6	33.38	33.25	-2	12,598	-0.02%
2021/09/24	0	0.00	3	32.72	32.70	-3	12,832	-0.02%
2021/09/23	9	32.68	4	32.23	32.05	5	13,219	0.04%
2021/09/22	0	0.00	1	30.20	31.50	-1	13,700	-0.01%
2021/09/16	3	32.97	3	33.40	32.65	0	15,957	0.00%
2021/09/15	1	32.35	3	32.40	32.60	-2	16,277	-0.01%
2021/09/13	2	32.88	0	0.00	32.65	2	16,735	0.01%
2021/09/10	13	32.61	4	32.75	32.85	9	16,909	0.05%
2021/09/09	2	32.45	9	32.79	33.00	-7	17,150	-0.04%
2021/09/08	1	32.60	0	0.00	32.05	1	17,334	0.01%
2021/09/06	1	33.85	0	0.00	33.45	1	18,298	0.01%
2021/09/03	2	34.70	2	35.15	34.90	0	18,328	0.00%
2021/09/02	6	35.30	21	34.85	34.45	-15	18,386	-0.08%
2021/09/01	15	36.20	0	0.00	35.80	15	18,456	0.08%
2021/08/31	4	36.04	1	36.30	35.95	3	18,438	0.02%
2021/08/30	3	36.02	1	36.25	35.90	2	18,637	0.01%
2021/08/27	2	35.65	4	36.56	35.65	-2	18,817	-0.01%
2021/08/26	5	36.32	27	36.14	36.85	-22	19,040	-0.12%
2021/08/25	11	35.88	7	35.74	36.10	4	19,122	0.02%
2021/08/24	18	35.20	18	35.91	34.25	0	19,301	0.00%
2021/08/23	20	34.10	25	34.75	34.90	-5	19,627	-0.03%
2021/08/20	16	33.27	11	33.06	34.05	5	19,925	0.03%
2021/08/19	4	33.63	3	33.63	32.50	1	20,009	0.00%
2021/08/18	20	32.14	3	33.02	34.45	17	20,301	0.08%
2021/08/17	11	32.05	11.1	32.87	31.80	-0.1	20,427	0.00%
2021/08/16	6	34.87	16	34.02	34.10	-10	20,432	-0.05%
2021/08/13	1	37.50	0	0.00	35.80	1	20,452	0.00%
2021/08/12	8	38.18	5	38.36	38.25	3	20,523	0.01%
2021/08/11	6	38.40	10	38.41	38.95	-4	20,594	-0.02%
2021/08/09	6	37.58	4	38.34	37.05	2	20,854	0.01%
2021/08/06	3	37.72	3	37.20	37.60	0	21,081	0.00%
2021/08/05	2	36.70	1	36.80	36.60	1	21,273	0.00%
2021/08/04	1	37.50	0	0.00	37.45	1	21,764	0.00%
2021/08/03	4	37.78	0	0.00	37.65	4	22,054	0.02%
2021/08/02	3.1	37.53	1	37.90	38.00	2.1	22,273	0.01%
2021/07/30	3	38.25	1	38.60	37.90	2	22,477	0.01%
2021/07/29	2	38.03	2	38.45	38.40	0	22,689	0.00%
2021/07/28	10	37.73	4	37.23	38.10	6	22,900	0.03%
2021/07/27	5	40.51	16	39.60	39.65	-11	23,195	-0.05%
2021/07/26	15	41.39	16	41.64	41.60	-1	23,492	0.00%
2021/07/23	6	39.78	12	39.92	40.05	-6	24,314	-0.02%
2021/07/22	6	38.84	8	39.13	38.90	-2	24,927	-0.01%
2021/07/21	13	38.60	2	38.50	37.75	11	25,844	0.04%
2021/07/20	4	37.98	11	38.32	37.75	-7	25,772	-0.03%
2021/07/19	11	40.36	8	39.91	39.80	3	25,664	0.01%
2021/07/16	5	40.88	2	41.33	40.50	3	25,559	0.01%
2021/07/15	14	40.92	11	41.37	40.90	3	25,443	0.01%
2021/07/14	9.1	40.63	15	40.79	40.45	-6	25,327	-0.02%
2021/07/13	29	43.11	23	43.89	41.35	6	25,095	0.02%
2021/07/12	28	42.64	37	42.69	43.15	-9	24,316	-0.04%
2021/07/09	31	42.10	29	42.21	41.20	2	23,498	0.01%
2021/07/08	32	41.36	33	41.89	42.40	-1	22,982	0.00%
2021/07/07	62	41.26	15	41.62	40.80	47	22,452	0.21%
2021/07/06	17	41.48	85	42.20	43.00	-68	21,586	-0.32%
2021/07/05	52	39.28	27	39.52	39.10	25	21,259	0.12%
2021/07/02	9	37.63	7	37.69	37.60	2	21,926	0.01%
2021/07/01	9	37.66	1	38.00	36.90	8	21,974	0.04%
2021/06/30	46	38.99	30	38.60	38.15	16	21,976	0.07%
2021/06/29	8	38.81	29	38.01	37.25	-21	21,852	-0.10%
2021/06/28	83	41.02	56	39.79	39.75	27	21,547	0.13%
2021/06/25	4	38.06	20	38.82	39.80	-16	20,099	-0.08%
2021/06/24	8	36.23	9	36.37	36.20	-1	19,674	-0.01%
2021/06/23	2	33.70	7	35.11	35.80	-5	19,435	-0.03%
2021/06/22	9	34.56	7	34.21	33.40	2	19,356	0.01%
2021/06/21	4	34.58	3	34.13	34.05	1	19,369	0.01%
2021/06/18	12	36.46	5	36.76	35.85	7	19,561	0.04%
2021/06/17	2	36.23	6	36.08	36.30	-4	21,100	-0.02%
2021/06/16	15	36.50	8	36.43	35.25	7	22,480	0.03%
2021/06/15	6	36.24	31	36.28	36.55	-25	23,594	-0.11%
2021/06/11	5	33.88	2	34.23	33.25	3	24,009	0.01%
2021/06/10	6	33.50	3	33.40	33.20	3	24,903	0.01%
2021/06/09	2	34.05	1	33.90	33.25	1	25,010	0.00%
2021/06/08	6	34.69	2	35.00	34.75	4	24,966	0.02%
2021/06/07	11	34.84	4	34.35	34.30	7	24,939	0.03%
2021/06/04	6	36.12	3	36.58	36.10	3	24,757	0.01%
2021/06/03	15	36.98	14	37.28	36.20	1	24,630	0.00%
2021/06/02	5	36.53	5	36.66	35.40	0	24,417	0.00%
2021/06/01	13	36.74	7	36.62	36.70	6	24,292	0.02%
2021/05/31	21	36.35	22	36.67	36.40	-1	24,079	0.00%
2021/05/28	4	32.85	10	33.75	33.80	-6	24,205	-0.02%
2021/05/27	8	31.18	6	31.02	30.75	2	24,751	0.01%
2021/05/26	3	30.55	0	0.00	30.40	3	24,713	0.01%
2021/05/25	9	30.01	13	31.00	31.15	-4	24,380	-0.02%
2021/05/24	6	28.13	7	28.22	28.35	-1	24,247	0.00%
2021/05/21	1	27.75	1	27.90	27.90	0	24,179	0.00%
2021/05/20	3	28.05	51	27.72	26.65	-48	24,303	-0.20%
2021/05/19	2	27.75	3	28.62	27.65	-1	24,174	0.00%
2021/05/18	12	27.41	7	26.95	28.15	5	24,050	0.02%
2021/05/17	6	26.33	5	26.28	25.60	1	23,768	0.00%
2021/05/14	3	31.00	7	28.53	28.40	-4	23,502	-0.02%
2021/05/13	7	30.09	3	29.82	29.85	4	23,224	0.02%
2021/05/12	1	32.70	8	31.65	30.40	-7	22,926	-0.03%
2021/05/11	45	33.23	6	32.96	32.10	39	22,378	0.17%
2021/05/10	10	35.29	0	0.00	35.30	10	22,094	0.05%
2021/05/07	2	35.45	2	36.10	36.95	0	21,966	0.00%
2021/05/06	7	34.94	3	35.38	34.30	4	21,867	0.02%
2021/05/05	12	36.49	0	0.00	34.45	12	21,673	0.06%
2021/05/04	21	35.85	13	37.32	36.10	8	21,592	0.04%
2021/05/03	41	39.07	12	39.16	38.70	29	21,235	0.14%
2021/04/29	42	46.42	31	46.62	42.95	11	20,791	0.05%
2021/04/28	12	43.60	14	43.91	45.10	-2	19,829	-0.01%
2021/04/27	23	42.19	18	42.86	41.00	5	19,229	0.03%
2021/04/26	6	39.90	0	0.00	39.90	6	18,422	0.03%
2021/04/23	0	0.00	6	36.25	36.30	-6	18,508	-0.03%
2021/04/22	3	33.80	0	0.00	33.00	3	18,616	0.02%
2021/04/21	0	0.00	1	34.10	34.40	-1	18,814	-0.01%
2021/04/20	2	34.28	0	0.00	34.15	2	18,976	0.01%
2021/04/19	5	36.70	18	33.95	34.50	-13	19,413	-0.07%
2021/04/16	1	36.40	0	0.00	36.40	1	20,088	0.00%
2021/04/14	0	0.00	1	35.00	35.10	-1	20,395	0.00%
2021/04/13	13	37.00	36	37.05	37.00	-23	20,488	-0.11%
2021/04/12	1	36.20	17	34.94	38.00	-16	20,566	-0.08%
2021/04/09	0	0.00	3	37.80	37.80	-3	20,758	-0.01%
2021/04/08	36	41.87	16	40.91	41.95	20	20,895	0.10%
2021/04/07	3	37.90	1	38.80	38.90	2	19,783	0.01%
2021/04/06	3	34.85	0	0.00	35.40	3	19,602	0.02%
2021/04/01	0	0.00	10	31.90	32.20	-10	19,483	-0.05%
2021/03/31	9	28.82	7	29.34	29.30	2	19,341	0.01%
2021/03/30	12	29.15	11	28.41	29.30	1	19,307	0.01%
2021/03/29	15	26.67	16	26.80	26.95	-1	19,141	-0.01%
2021/03/26	0	0.00	16	26.11	26.20	-16	19,240	-0.08%
2021/03/25	3	26.32	48	26.01	25.75	-45	19,364	-0.23%
2021/03/24	33	25.14	7	25.07	25.30	26	20,185	0.13%
2021/03/23	14	24.18	11	24.21	24.45	3	20,830	0.01%
2021/03/22	56	27.09	26	26.35	26.00	30	20,580	0.15%
2021/03/19	43	24.49	61	25.00	25.55	-18	19,048	-0.09%
2021/03/18	79	22.81	10	23.10	23.25	69	17,938	0.38%
2021/03/17	18	20.43	20	20.43	21.15	-2	16,444	-0.01%
2021/03/16	15	19.28	7	19.76	19.25	8	15,750	0.05%
2021/03/15	13	18.60	10	18.48	18.50	3	14,969	0.02%
2021/03/12	1	17.90	0	0.00	17.90	1	15,063	0.01%
2021/03/11	5	17.30	1	17.50	17.70	4	15,623	0.03%
2021/03/10	1	17.00	3	17.30	17.00	-2	15,916	-0.01%
2021/03/09	1	16.35	1	16.45	17.10	0	16,439	0.00%
2021/03/08	1	17.05	1	16.75	16.80	0	17,152	0.00%
2021/03/05	1	17.30	0	0.00	17.30	1	17,645	0.01%
2021/03/04	5	17.30	0	0.00	17.35	5	17,670	0.03%
2021/03/03	11	18.26	6	18.27	17.80	5	17,605	0.03%
2021/03/02	13	18.94	6	19.28	19.45	7	17,445	0.04%
2021/02/26	3	17.70	3	18.10	17.85	0	16,612	0.00%
2021/02/25	5	17.55	0	0.00	17.55	5	16,460	0.03%
2021/02/24	0	0.00	3	17.80	17.50	-3	16,430	-0.02%
2021/02/23	0	0.00	1	17.75	17.50	-1	16,298	-0.01%
2021/02/22	1	17.75	58	18.02	17.70	-57	16,355	-0.35%
2021/02/18	0	0.00	1	16.75	16.85	-1	16,065	-0.01%
2021/02/17	0	0.00	2	16.30	16.60	-2	15,983	-0.01%
2021/02/05	4	15.95	1	16.10	15.80	3	15,950	0.02%
2021/02/04	0	0.00	5	16.19	16.10	-5	16,037	-0.03%
2021/02/03	0	0.00	3	16.35	16.10	-3	16,018	-0.02%
2021/02/02	5	16.23	2	16.15	16.15	3	16,054	0.02%
2021/02/01	1	16.25	0	0.00	16.20	1	16,069	0.01%
2021/01/28	10	17.10	15	17.07	17.05	-5	16,239	-0.03%
2021/01/27	12	16.71	6	16.73	16.65	6	16,178	0.04%
2021/01/26	9	16.59	1	16.45	16.25	8	16,403	0.05%
2021/01/25	12	16.00	6	15.71	15.95	6	16,194	0.04%
2021/01/22	7	15.95	0	0.00	15.95	7	16,058	0.04%
2021/01/21	11	16.58	9	16.12	15.90	2	16,017	0.01%
2021/01/20	12	16.42	4	17.00	16.40	8	15,875	0.05%
2021/01/19	14	17.36	12	17.21	17.55	2	15,684	0.01%
2021/01/18	1	17.25	3	17.15	17.20	-2	15,497	-0.01%
2021/01/15	20	18.10	4	17.75	17.80	16	15,367	0.10%
2021/01/14	11	17.95	18	17.99	18.25	-7	15,141	-0.05%
2021/01/13	2	17.80	0	0.00	17.45	2	14,972	0.01%
2021/01/12	14	17.59	2	17.45	17.10	12	14,844	0.08%
2021/01/11	17	17.50	21	18.05	18.25	-4	14,511	-0.03%
2021/01/08	2	17.20	3	17.30	16.75	-1	14,277	-0.01%
2021/01/06	5	16.00	3	15.93	16.00	2	14,688	0.01%
2021/01/05	6	16.69	0	0.00	16.55	6	14,508	0.04%
2021/01/04	3	16.85	4	17.26	16.95	-1	14,338	-0.01%
2020/12/31	3	16.85	10	16.74	16.30	-7	13,928	-0.05%
2020/12/28	0	0.00	1	16.10	16.15	-1	13,565	-0.01%
2020/12/25	2	16.50	0	0.00	16.50	2	13,417	0.01%
2020/12/24	0	0.00	4	16.63	16.30	-4	13,307	-0.03%
2020/12/23	3	15.85	0	0.00	15.85	3	13,152	0.02%
2020/12/22	7	15.94	7	16.27	15.70	0	13,100	0.00%
2020/12/21	0	0.00	1	16.70	16.55	-1	12,998	-0.01%
2020/12/18	11	17.11	11	17.18	16.70	0	13,098	0.00%
2020/12/17	16	16.49	31	16.98	17.35	-15	12,820	-0.12%
2020/12/16	3	15.90	0.2	16.15	15.80	2.8	12,522	0.02%
2020/12/15	1	16.30	1	16.05	15.80	0	12,475	0.00%
2020/12/14	8	15.88	9.1	15.85	16.20	-1.1	12,329	-0.01%
2020/12/11	0	0.00	2	15.60	15.30	-2	11,888	-0.02%
2020/12/10	1	15.90	2	15.75	15.45	-1	11,707	-0.01%
2020/12/09	5	15.48	1	15.35	15.35	4	11,550	0.03%
2020/12/08	6	16.03	8	15.84	15.80	-2	11,360	-0.02%
2020/12/07	20	15.55	10	15.75	16.00	10	11,045	0.09%
2020/12/04	30	15.25	13	15.23	15.50	17	10,384	0.16%
2020/12/03	5	15.23	17	15.50	15.15	-12	10,014	-0.12%
2020/12/02	16	14.49	11.1	14.37	14.60	5	9,500	0.05%
2020/12/01	1	13.40	6	14.10	14.20	-5	8,759	-0.06%
2020/11/30	10.1	12.78	0	0.00	12.95	10.1	8,208	0.12%
2020/11/27	1	12.40	6	12.35	12.60	-5	8,177	-0.06%
2020/11/26	8	12.80	6	12.88	12.35	2	8,290	0.02%
2020/11/25	1	12.40	0	0.00	12.00	1	7,863	0.01%
2020/11/19	1	11.85	2	11.88	11.95	-1	7,714	-0.01%
2020/11/18	1	11.65	0	0.00	11.50	1	7,661	0.01%
2020/11/17	2	11.60	0	0.00	11.70	2	7,784	0.03%
2020/11/12	3	11.30	0	0.00	11.40	3	7,793	0.04%
2020/11/11	1	12.00	0	0.00	12.00	1	7,663	0.01%
2020/11/10	2	11.90	0	0.00	11.60	2	7,638	0.03%
2020/11/09	0	0.00	3	12.10	11.95	-3	7,582	-0.04%
2020/11/05	3	12.47	9	12.54	12.40	-6	7,524	-0.08%
2020/11/04	9	12.20	1	12.25	12.15	8	7,283	0.11%
2020/11/03	2	12.60	0	0.00	12.05	2	7,167	0.03%
2020/10/29	4	11.49	3	11.60	11.90	1	6,819	0.01%
2020/10/23	1	12.00	0	0.00	12.00	1	6,583	0.02%
2020/10/22	1	12.00	0	0.00	11.95	1	6,535	0.02%
2020/10/20	5	11.93	2	12.20	12.20	3	6,428	0.05%
2020/10/19	3	11.83	7	12.08	12.25	-4	6,340	-0.06%
2020/10/16	9	12.40	7	11.89	11.50	2	6,182	0.03%
2020/10/15	7	12.40	7	12.31	12.40	0	5,884	0.00%
2020/10/14	2	11.08	5	11.28	11.30	-3	5,207	-0.06%
2020/10/13	0	0.00	5	10.35	10.40	-5	5,081	-0.10%
2020/09/28	5	9.90	0	0.00	10.20	5	5,547	0.09%
2020/09/25	0	0.00	2	10.00	9.73	-2	5,558	-0.04%
2020/09/24	5	10.00	0	0.00	9.90	5	5,572	0.09%
2020/09/23	1	10.65	2	10.90	10.50	-1	5,481	-0.02%
2020/09/22	3	11.98	12	12.08	11.50	-9	5,275	-0.17%
2020/09/21	0	0.00	4	11.93	12.00	-4	4,595	-0.09%
2020/09/17	4	10.79	0	0.00	10.50	4	3,951	0.10%
2020/09/16	1	10.25	0	0.00	10.40	1	3,812	0.03%
2020/09/15	0	0.00	2	10.30	10.15	-2	3,766	-0.05%
2020/09/14	2	10.30	1	10.10	10.10	1	3,746	0.03%
2020/09/01	2	10.35	9	10.16	10.35	-7	3,458	-0.20%
2020/08/24	5	9.92	2	9.79	9.75	3	3,292	0.09%
2020/08/21	0	0.00	20	9.77	9.86	-20	3,349	-0.60%
2020/08/06	0	0.00	2	9.38	9.13	-2	2,864	-0.07%
2020/07/31	0	0.00	4	9.00	8.94	-4	2,842	-0.14%
2020/07/29	2	8.75	0	0.00	8.75	2	2,840	0.07%
2020/07/22	5	9.36	0	0.00	9.35	5	2,797	0.18%
2020/07/21	7	9.51	2	10.10	9.20	5	2,765	0.18%
2020/07/16	2	9.33	0	0.00	9.35	2	2,500	0.08%
2020/07/14	13	9.57	1	9.67	9.51	12	2,461	0.49%
2020/07/13	0	0.00	3	10.00	10.00	-3	2,334	-0.13%
2020/07/10	5	9.10	3	9.39	9.12	2	2,047	0.10%
2020/07/07	0	0.00	15	9.26	9.26	-15	1,865	-0.80%
2020/07/06	0	0.00	2	9.23	9.23	-2	1,816	-0.11%
2020/07/03	8	9.23	10	9.30	9.44	-2	1,763	-0.11%
2020/07/02	0	0.00	11	9.34	9.23	-11	1,668	-0.66%
2020/07/01	10	8.53	13	8.85	9.10	-3	1,598	-0.19%
2020/06/30	2	8.63	0	0.00	8.63	2	1,448	0.14%
2020/06/18	0	0.00	3	8.13	8.07	-3	1,322	-0.23%
2020/06/17	1	8.03	0	0.00	8.01	1	1,316	0.08%
2020/06/12	3	7.80	1	7.64	7.80	2	1,365	0.15%
2020/06/11	0	0.00	1	8.17	7.90	-1	1,374	-0.07%
2020/06/09	12	8.27	0	0.00	8.19	12	1,376	0.87%
2020/06/08	2	8.39	3	8.53	8.54	-1	1,319	-0.08%
2020/06/05	0	0.00	5	7.76	7.77	-5	1,214	-0.41%
2020/06/02	2	7.50	0	0.00	7.75	2	1,177	0.17%
2020/05/28	5	7.86	0	0.00	7.86	5	1,033	0.48%
2020/05/27	0	0.00	2	7.14	7.15	-2	877	-0.23%
2020/05/25	3	6.90	0	0.00	6.84	3	867	0.35%
2020/05/19	0	0.00	9	6.90	6.88	-9	831	-1.08%
2020/05/14	1	7.00	0	0.00	6.83	1	812	0.12%
2020/05/11	0	0.00	10	7.21	7.19	-10	782	-1.28%
2020/05/06	0	0.00	10	7.09	7.06	-10	756	-1.32%
2020/04/29	10	7.23	2	7.12	7.20	8	743	1.08%
2020/04/27	0	0.00	2	6.77	6.76	-2	748	-0.27%
2020/04/22	2	6.51	0	0.00	6.53	2	747	0.27%
2020/04/17	0	0.00	0	6.92	6.93	0	809	0.00%
2020/04/16	2	6.73	0	0.00	7.12	2	792	0.25%
2020/04/14	0	0.00	2	6.47	6.53	-2	792	-0.25%
2020/04/13	0	0.00	2	6.40	6.34	-2	797	-0.25%
2020/04/07	0	6.22	0	0.00	6.16	0	829	0.00%
2020/03/30	2	5.60	0	0.00	5.83	2	866	0.23%
2020/03/26	2	5.77	0	0.00	5.80	2	973	0.21%
2020/03/24	0	0.00	13	5.38	5.42	-13	1,009	-1.29%
2020/03/20	7	5.28	0	0.00	5.36	7	1,033	0.68%
2020/03/12	2	7.45	0	0.00	7.17	2	958	0.21%
2020/03/09	2	8.02	0	0.00	7.92	2	1,085	0.18%
2020/03/03	1	8.21	0	0.00	8.21	1	1,205	0.08%
2020/03/02	1	8.07	0	0.00	8.10	1	1,242	0.08%
2020/02/19	0	0.00	10	8.70	8.69	-10	1,295	-0.77%
2020/02/10	2	8.44	0	0.00	8.49	2	1,332	0.15%
2020/02/06	0	0.00	2	8.88	8.81	-2	1,331	-0.15%
2020/02/03	2	8.38	0	0.00	8.50	2	1,311	0.15%
2020/01/31	2	8.78	0	0.00	8.77	2	1,299	0.15%
2020/01/16	0	0.00	2	9.78	9.72	-2	1,258	-0.16%
2020/01/15	0	0.00	4	9.78	9.84	-4	1,273	-0.31%
2020/01/13	2	9.40	0	0.00	9.40	2	1,205	0.17%
2020/01/10	2	9.49	0	0.00	9.52	2	1,179	0.17%
2020/01/09	2	9.69	0	0.00	9.62	2	1,177	0.17%
2020/01/08	0	0.00	2	9.85	9.62	-2	1,176	-0.17%
2020/01/07	2	9.71	0	0.00	9.57	2	1,156	0.17%
2019/12/31	0	0.00	6	10.30	10.20	-6	1,104	-0.54%
2019/12/27	6	10.35	0	0.00	10.20	6	1,078	0.56%
2019/12/23	7	10.20	7	10.15	10.10	0	994	0.00%
2019/12/06	0	0.00	5	9.86	9.88	-5	843	-0.59%
2019/12/05	1	10.20	1	9.99	9.98	0	820	0.00%
2019/11/29	0	0.00	2	9.63	9.51	-2	671	-0.30%
2019/11/28	12	9.84	15	9.71	9.65	-3	654	-0.46%
2019/11/27	2	9.41	7	9.65	9.65	-5	559	-0.89%
2019/11/26	5	9.19	8	9.46	9.46	-3	516	-0.58%
2019/11/21	1	8.91	0	0.00	8.95	1	460	0.22%
2019/11/14	0	0.00	2	9.04	8.96	-2	486	-0.41%
2019/11/12	0	0.00	4	8.78	8.97	-4	493	-0.81%
2019/11/11	2	8.55	0	0.00	8.47	2	480	0.42%
2019/11/06	0	0.00	3	8.84	8.83	-3	487	-0.62%
2019/11/01	1	8.67	0	0.00	8.65	1	497	0.20%
2019/10/29	3	8.81	0	0.00	8.76	3	526	0.57%
2019/10/28	1	8.82	0	0.00	8.81	1	532	0.19%
2019/10/23	0	0.00	4	9.03	8.96	-4	542	-0.74%
2019/10/16	0	0.00	3	8.87	8.82	-3	524	-0.57%
2019/10/15	0	0.00	4	8.71	8.79	-4	525	-0.76%
2019/10/14	0	0.00	1	8.59	8.57	-1	521	-0.19%
2019/10/08	1	8.44	0	0.00	8.52	1	524	0.19%
2019/10/01	3	8.43	0	0.00	8.47	3	538	0.56%
2019/09/27	3	8.54	0	0.00	8.51	3	540	0.55%
2019/09/26	4	8.71	0	0.00	8.69	4	543	0.74%
2019/09/25	3	8.92	0	0.00	8.86	3	540	0.55%
2019/09/20	0	0.00	3	9.25	9.14	-3	525	-0.57%
2019/09/19	0	0.00	2	9.15	9.22	-2	513	-0.39%
2019/09/12	0	0.00	1	9.05	8.95	-1	509	-0.20%
2019/09/04	0	0.00	2	9.04	8.99	-2	510	-0.39%
2019/08/26	2	8.78	0	0.00	8.74	2	518	0.39%
2019/08/23	0	0.00	2	9.02	9.03	-2	522	-0.38%
2019/08/20	0	0.00	2	9.02	8.87	-2	514	-0.39%
2019/07/30	1	9.03	0	0.00	8.94	1	505	0.20%
2019/07/26	3	9.14	5	9.15	9.13	-2	508	-0.39%
2019/07/22	1	9.03	0	0.00	9.09	1	524	0.19%
2019/07/18	1	9.05	0	0.00	9.04	1	533	0.19%
2019/07/17	1	9.05	0	0.00	9.11	1	539	0.19%
2019/07/16	1	9.13	0	0.00	9.11	1	542	0.18%
2019/07/10	1	9.20	0	0.00	9.20	1	631	0.16%
2019/07/09	1	9.23	0	0.00	9.19	1	637	0.16%
2019/06/27	0	0.00	1	9.38	9.36	-1	729	-0.14%
2019/06/21	0	0.00	3	9.36	9.42	-3	746	-0.40%
2019/06/20	0	0.00	2	9.14	9.22	-2	759	-0.26%
2019/06/13	1	9.01	0	0.00	9.01	1	864	0.12%
2019/06/03	1	9.00	0	0.00	9.00	1	1,439	0.07%
2019/05/27	1	9.02	0	0.00	9.01	1	1,730	0.06%
2019/05/24	2	9.04	0	0.00	8.93	2	1,759	0.11%
2019/05/23	3	8.96	0	0.00	8.93	3	1,785	0.17%
2019/05/22	0	0.00	1	9.25	9.16	-1	1,791	-0.06%
2019/05/21	1	9.01	0	0.00	9.01	1	1,801	0.06%
2019/05/15	2	9.32	0	0.00	9.36	2	1,860	0.11%
2019/05/10	1	9.74	0	0.00	9.75	1	1,852	0.05%
2019/05/06	2	10.08	0	0.00	10.05	2	1,866	0.11%
2019/04/29	1	10.25	0	0.00	10.15	1	1,868	0.05%
2019/04/26	1	10.45	0	0.00	10.45	1	1,878	0.05%
2019/04/19	1	10.70	0	0.00	10.70	1	1,946	0.05%
2019/04/18	4	10.70	0	0.00	10.55	4	1,948	0.21%
2019/04/17	1	10.85	0	0.00	10.90	1	1,936	0.05%
2019/04/16	0	0.00	10	11.00	11.05	-10	1,916	-0.52%
2019/04/12	12	10.76	0	0.00	10.55	12	1,875	0.64%
2019/04/11	0	0.00	2	10.78	10.70	-2	1,867	-0.11%
2019/04/09	1	10.50	0	0.00	10.50	1	1,859	0.05%
2019/04/08	0	0.00	3	10.65	10.60	-3	1,860	-0.16%
2019/04/01	1	10.30	0	0.00	10.35	1	1,846	0.05%
2019/03/28	3	10.38	0	0.00	10.35	3	1,871	0.16%
2019/03/25	2	10.43	0	0.00	10.45	2	1,913	0.10%
2019/03/21	0	0.00	10	10.90	10.90	-10	2,021	-0.49%
2019/03/20	10	10.80	0	0.00	10.85	10	2,014	0.50%
2019/03/19	0	0.00	1	10.85	10.85	-1	2,024	-0.05%
2019/03/18	2	10.85	0	0.00	10.90	2	2,071	0.10%
2019/03/15	1	10.95	0	0.00	11.05	1	2,071	0.05%
2019/03/14	1	11.50	0	0.00	11.45	1	1,864	0.05%
2019/03/12	1	11.95	0	0.00	11.80	1	1,863	0.05%
2019/03/08	0	0.00	2	11.70	12.00	-2	1,706	-0.12%
2019/02/25	0	0.00	1	10.85	10.85	-1	1,429	-0.07%
2019/02/22	0	0.00	11	10.80	10.70	-11	1,403	-0.78%
2019/02/18	0	0.00	1	10.50	10.55	-1	1,369	-0.07%
2019/01/29	1	10.20	0	0.00	10.15	1	1,294	0.08%
2019/01/14	1	10.30	0	0.00	10.25	1	1,279	0.08%
2019/01/11	2	10.70	0	0.00	10.40	2	1,273	0.16%
2019/01/10	2	10.38	1	10.50	10.50	1	1,197	0.08%
2019/01/07	0	0.00	5	10.20	10.25	-5	1,197	-0.42%
2019/01/03	1	10.20	0	0.00	10.25	1	1,255	0.08%
2019/01/02	0	0.00	2	10.48	10.30	-2	1,269	-0.16%
2018/12/25	1	10.35	0	0.00	10.25	1	1,275	0.08%
2018/12/22	0	0.00	1	10.75	10.75	-1	1,263	-0.08%
2018/12/20	1	10.40	1	10.10	10.15	0	1,220	0.00%
2018/12/17	10	11.11	3	11.13	11.10	7	1,163	0.60%
2018/12/12	1	10.55	0	0.00	10.70	1	1,017	0.10%
2018/12/11	0	0.00	1	10.75	10.60	-1	988	-0.10%
2018/12/10	1	10.10	1	10.25	10.40	0	934	0.00%
2018/12/07	2	10.30	0	0.00	10.25	2	890	0.22%
2018/12/05	0	0.00	6	10.63	11.05	-6	858	-0.70%
2018/12/04	0	0.00	3	10.28	10.20	-3	845	-0.35%
2018/12/03	0	0.00	5	10.14	10.10	-5	850	-0.59%
2018/11/29	0	0.00	2	10.05	9.81	-2	848	-0.24%
2018/11/28	0	0.00	3	9.95	9.88	-3	843	-0.36%
2018/11/26	0	0.00	1	9.70	9.61	-1	841	-0.12%
2018/11/23	1	9.43	0	0.00	9.47	1	844	0.12%
2018/11/19	0	0.00	1	9.03	9.11	-1	808	-0.12%
2018/11/16	0	0.00	4	9.00	8.81	-4	863	-0.46%
2018/11/05	0	0.00	5	8.53	8.43	-5	1,002	-0.50%
2018/11/02	0	0.00	4	8.58	8.54	-4	1,047	-0.38%
2018/11/01	0	0.00	3	8.46	8.43	-3	1,051	-0.29%
2018/10/31	2	8.20	0	0.00	8.22	2	1,041	0.19%
2018/10/30	0	0.00	1	8.13	8.05	-1	1,041	-0.10%
2018/10/26	1	7.78	0	0.00	7.85	1	1,032	0.10%
2018/10/25	6	7.91	0	0.00	7.77	6	1,033	0.58%
2018/10/24	1	8.46	0	0.00	8.54	1	1,009	0.10%
2018/10/23	0	0.00	1	8.63	8.55	-1	1,008	-0.10%
2018/10/22	0	0.00	1	8.63	8.68	-1	1,013	-0.10%
2018/10/19	2	8.44	0	0.00	8.48	2	1,019	0.20%
2018/10/16	0	0.00	2	8.66	8.61	-2	1,019	-0.20%
2018/10/15	1	8.46	0	0.00	8.46	1	1,035	0.10%
2018/10/12	1	8.40	0	0.00	8.51	1	1,034	0.10%
2018/10/09	3	9.72	0	0.00	9.60	3	972	0.31%
2018/10/08	4	9.97	0	0.00	9.89	4	960	0.42%
2018/10/05	3	9.98	0	0.00	9.89	3	965	0.31%
2018/10/01	0	0.00	1	10.60	10.50	-1	942	-0.11%
2018/09/27	0	0.00	1	10.50	10.35	-1	954	-0.10%
2018/09/25	1	10.15	0	0.00	10.30	1	975	0.10%
2018/09/21	0	0.00	1	10.25	10.25	-1	976	-0.10%
2018/09/20	2	10.33	0	0.00	10.25	2	974	0.21%
2018/09/19	1	10.45	0	0.00	10.40	1	979	0.10%
2018/09/13	0	0.00	1	10.55	10.45	-1	1,054	-0.09%
2018/09/12	0	0.00	1	10.40	10.35	-1	1,055	-0.09%
2018/09/11	5	10.12	0	0.00	10.40	5	1,070	0.47%
2018/09/10	1	10.20	0	0.00	10.10	1	1,114	0.09%
2018/09/07	1	10.35	0	0.00	10.35	1	1,112	0.09%
2018/09/05	9	10.83	0	0.00	10.70	9	1,182	0.76%
2018/09/04	2	11.05	0	0.00	11.05	2	1,180	0.17%
2018/09/03	2	11.15	6	11.33	11.15	-4	1,260	-0.32%
2018/08/27	1	11.20	0	0.00	11.20	1	1,549	0.06%
2018/08/24	1	11.45	0	0.00	11.50	1	1,574	0.06%
2018/08/23	2	11.70	9	11.68	11.70	-7	1,561	-0.45%
2018/08/20	2	11.25	4	11.30	11.30	-2	1,537	-0.13%
2018/08/15	2	10.95	2	10.93	11.05	0	1,490	0.00%
2018/08/14	1	10.55	0	0.00	10.65	1	1,472	0.07%
2018/08/13	1	10.95	0	0.00	10.50	1	1,501	0.07%
2018/08/10	5	11.30	0	0.00	11.10	5	1,486	0.34%
2018/08/09	0	0.00	7	11.15	11.30	-7	1,473	-0.48%
2018/08/08	0	0.00	2	10.85	10.80	-2	1,477	-0.14%
2018/08/06	1	10.70	0	0.00	10.70	1	1,531	0.07%
2018/08/03	1	10.65	0	0.00	10.70	1	1,535	0.07%
2018/08/02	1	10.70	2	10.93	10.75	-1	1,549	-0.06%
2018/08/01	0	0.00	4	10.86	10.80	-4	1,548	-0.26%
2018/07/31	4	10.63	0	0.00	10.60	4	1,547	0.26%
2018/07/27	0	0.00	1	10.80	10.65	-1	1,550	-0.06%
2018/07/23	1	10.65	0	0.00	10.65	1	1,576	0.06%
2018/07/20	0	0.00	1	11.05	10.90	-1	1,578	-0.06%
2018/07/11	0	0.00	3	10.52	10.50	-3	1,616	-0.19%
2018/07/09	1	10.25	3	10.23	10.25	-2	1,638	-0.12%
2018/07/06	3	10.00	0	0.00	10.20	3	1,643	0.18%
2018/07/04	1	10.60	0	0.00	10.55	1	1,708	0.06%
2018/07/03	0	0.00	1	10.95	10.70	-1	1,726	-0.06%
2018/06/29	1	11.20	0	0.00	11.15	1	1,752	0.06%
2018/06/27	1	11.25	2	11.30	11.15	-1	1,746	-0.06%
2018/06/26	1	11.30	0	0.00	11.20	1	1,747	0.06%
2018/06/25	0	0.00	3	11.43	11.50	-3	1,741	-0.17%
2018/06/21	1	11.05	0	0.00	11.05	1	1,707	0.06%
2018/06/20	1	11.15	0	0.00	11.00	1	1,721	0.06%
2018/06/13	0	0.00	6	11.80	11.55	-6	1,709	-0.35%
2018/06/12	0	0.00	2	11.60	11.55	-2	1,636	-0.12%
2018/06/11	2	11.35	2	11.80	11.45	0	1,621	0.00%
2018/06/08	6	11.34	0	0.00	11.45	6	1,541	0.39%
2018/06/07	0	0.00	5	11.61	11.75	-5	1,481	-0.34%
2018/06/06	0	0.00	1	10.70	10.70	-1	1,304	-0.08%
2018/06/01	0	0.00	5	10.36	10.60	-5	1,363	-0.37%
2018/05/30	1	10.05	0	0.00	10.05	1	1,328	0.08%
2018/05/29	0	0.00	3	10.30	10.25	-3	1,324	-0.23%
2018/05/28	1	10.25	2	10.28	10.20	-1	1,324	-0.08%
2018/05/25	6	10.00	3	10.05	10.00	3	1,311	0.23%
2018/05/23	4	9.97	0	0.00	9.93	4	1,399	0.29%
2018/05/22	4	10.00	0	0.00	10.00	4	1,403	0.28%
2018/05/21	3	9.96	3	10.17	10.15	0	1,408	0.00%
2018/05/18	3	10.08	8	10.07	10.05	-5	1,400	-0.36%
2018/05/17	2	9.82	15	9.88	9.92	-13	1,404	-0.93%
2018/05/16	8	9.80	0	0.00	9.60	8	1,411	0.57%
2018/05/15	0	0.00	13	10.25	10.10	-13	1,384	-0.94%
2018/05/14	3	10.25	0	0.00	10.10	3	1,446	0.21%
2018/05/11	4	10.85	2	11.00	10.75	2	1,416	0.14%
2018/05/10	5	10.95	1	10.95	10.90	4	1,416	0.28%
2018/05/08	0	0.00	1	10.85	10.85	-1	1,411	-0.07%
2018/05/07	0	0.00	2	10.80	10.70	-2	1,440	-0.14%
2018/05/02	1	10.75	0	0.00	10.80	1	1,471	0.07%
2018/04/26	0	0.00	5	10.69	10.60	-5	1,500	-0.33%
2018/04/25	1	10.80	0	0.00	11.00	1	1,522	0.07%
2018/04/23	1	11.25	0	0.00	11.10	1	1,545	0.06%
2018/04/19	0	0.00	1	11.45	11.40	-1	1,561	-0.06%
2018/04/17	6	11.34	0	0.00	11.30	6	1,626	0.37%
2018/04/16	2	11.70	0	0.00	11.60	2	1,633	0.12%
2018/04/13	1	11.85	1	12.05	11.95	0	1,650	0.00%
2018/04/12	1	12.05	0	0.00	12.00	1	1,740	0.06%
2018/04/11	2	12.55	4	12.38	12.20	-2	1,777	-0.11%
2018/04/10	0	0.00	1	12.15	12.00	-1	1,840	-0.05%
2018/04/09	1	12.10	2	12.08	12.00	-1	1,872	-0.05%
2018/04/03	2	11.73	0	0.00	11.80	2	1,905	0.10%
2018/04/02	0	0.00	4	12.04	11.85	-4	1,932	-0.21%
2018/03/30	1	11.70	0	0.00	11.70	1	1,977	0.05%
2018/03/29	1	11.70	0	0.00	11.70	1	2,057	0.05%
2018/03/27	5	11.95	0	0.00	11.90	5	2,196	0.23%
2018/03/26	3	11.75	4	11.80	11.75	-1	2,578	-0.04%
2018/03/23	1	11.45	0	0.00	11.65	1	2,675	0.04%
2018/03/21	3	12.13	0	0.00	12.00	3	2,885	0.10%
2018/03/20	3	12.22	0	0.00	12.20	3	2,933	0.10%
2018/03/19	1	12.55	0	0.00	12.30	1	3,171	0.03%
2018/03/13	1	12.75	0	0.00	12.75	1	3,328	0.03%
2018/03/12	1	12.75	0	0.00	12.70	1	3,344	0.03%
2018/03/09	1	12.95	0	0.00	12.90	1	3,342	0.03%
2018/03/08	0	0.00	1	13.10	13.10	-1	3,355	-0.03%
2018/03/07	2	12.80	0	0.00	12.75	2	3,312	0.06%
2018/03/06	1	12.75	0	0.00	12.70	1	3,351	0.03%
2018/02/21	0	0.00	6	12.25	12.30	-6	3,674	-0.16%
2018/02/12	5	12.05	3	11.92	12.05	2	3,707	0.05%
2018/02/09	0	0.00	1	11.60	11.60	-1	3,697	-0.03%
2018/02/07	0	0.00	1	12.15	12.00	-1	3,672	-0.03%
2018/02/06	3	12.07	0	0.00	11.85	3	3,663	0.08%
2018/02/05	1	12.95	0	0.00	13.00	1	3,609	0.03%
2018/01/30	0	0.00	7	13.17	13.20	-7	3,786	-0.18%
2018/01/29	4	13.11	0	0.00	13.05	4	3,769	0.11%
2018/01/26	1	13.15	0	0.00	13.15	1	3,800	0.03%
2018/01/25	8	13.29	1	13.35	13.20	7	3,905	0.18%
2018/01/24	2	13.25	0	13.30	13.30	2	3,915	0.05%
2018/01/22	7	13.31	20	13.25	13.25	-13	3,927	-0.33%
2018/01/19	1	13.50	0	0.00	13.50	1	3,934	0.03%
2018/01/15	4	13.60	0	0.00	13.55	4	3,962	0.10%
2018/01/10	2	13.45	0	0.00	13.45	2	3,973	0.05%
2018/01/08	6	13.83	0	0.00	13.75	6	4,234	0.14%
2018/01/03	1	14.25	0	0.00	14.10	1	4,052	0.02%