麗臺 (2465)-富邦-板橋券商分點個股進出

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)

可現股當沖

股價
124.0
漲跌
▼2.0
漲幅
-1.59%
成交量
2,990張
產業
上市電腦週邊類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

麗臺 (2465)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	8	121.63	10	122.25	124.00	-2	4,783	-0.04%
2024/04/24	13.1	128.43	11.2	128.94	126.00	2	4,745	0.04%
2024/04/23	20.2	122.08	28.7	120.91	121.00	-8.5	4,650	-0.18%
2024/04/22	18.1	125.15	4.1	125.84	124.50	14	4,540	0.31%
2024/04/19	36.7	139.18	36.2	138.98	138.00	0.6	4,442	0.01%
2024/04/18	57.1	142.31	56.1	141.27	142.00	1.1	4,207	0.03%
2024/04/17	1	128.50	9	132.84	134.50	-8	3,976	-0.20%
2024/04/16	16.2	125.68	42.1	123.74	122.50	-25.9	3,940	-0.66%
2024/04/15	40.1	139.44	29.1	137.76	134.50	11	3,841	0.29%
2024/04/12	26.8	137.51	37	136.67	138.00	-10.2	3,667	-0.28%
2024/04/11	35.5	130.12	31.1	128.64	128.50	4.4	3,490	0.13%
2024/04/10	10	123.95	1.8	121.41	121.50	8.2	3,312	0.25%
2024/04/09	6.6	123.83	3	122.50	121.00	3.6	3,307	0.11%
2024/04/08	1	123.50	3	124.33	124.50	-2	3,301	-0.06%
2024/04/03	5.6	124.92	8	124.69	125.00	-2.4	3,342	-0.07%
2024/04/02	7.1	120.24	2	122.00	120.00	5.1	3,334	0.15%
2024/04/01	8.4	123.06	9	122.11	123.00	-0.6	3,321	-0.02%
2024/03/29	8.1	120.75	17	119.97	120.50	-9	3,301	-0.27%
2024/03/28	6.2	114.59	6.1	114.32	114.50	0	3,276	0.00%
2024/03/27	20.3	119.93	13	119.62	117.50	7.3	3,293	0.22%
2024/03/26	15.2	120.87	17.1	120.44	123.50	-1.9	3,228	-0.06%
2024/03/25	14.1	113.32	4.5	113.16	112.50	9.6	3,181	0.30%
2024/03/22	11.1	119.35	2	117.00	117.50	9.1	3,220	0.28%
2024/03/21	13.2	121.66	16	120.38	120.00	-2.9	3,201	-0.09%
2024/03/20	3.3	126.41	6.1	126.93	124.50	-2.8	3,191	-0.09%
2024/03/19	7.1	130.01	7	129.93	129.00	0.1	3,227	0.00%
2024/03/18	9	135.33	11.1	132.82	132.50	-2.1	3,325	-0.06%
2024/03/15	10.1	128.07	10.1	126.27	125.50	0	3,317	0.00%
2024/03/14	8.3	134.57	40.1	133.28	132.00	-31.8	3,334	-0.95%
2024/03/13	8	147.88	9.1	146.01	145.00	-1.1	3,328	-0.03%
2024/03/12	16	136.28	7.2	138.26	143.00	8.8	3,294	0.27%
2024/03/11	6.1	127.78	29.7	128.25	130.00	-23.6	3,375	-0.70%
2024/03/08	10.4	137.54	11.4	134.04	133.50	-1.1	3,349	-0.03%
2024/03/07	3	150.00	8	149.13	148.00	-5	3,298	-0.15%
2024/03/06	1.1	156.41	12	151.41	157.00	-10.9	3,320	-0.33%
2024/03/05	0.1	156.00	0.8	155.00	157.00	-0.7	3,434	-0.02%
2024/03/04	0.1	159.00	11	160.00	160.00	-10.9	3,532	-0.31%
2024/03/01	2	142.00	2	144.00	146.00	0	3,527	0.00%
2024/02/29	0	0.00	1	146.00	144.00	-1	3,532	-0.03%
2024/02/27	0	0.00	7	128.57	133.00	-7	3,514	-0.20%
2024/02/26	0	0.00	1.1	125.68	126.00	-1.1	3,522	-0.03%
2024/02/23	0	0.00	1	121.50	123.00	-1	3,545	-0.03%
2024/02/22	1.2	116.01	3	118.33	119.50	-1.8	3,597	-0.05%
2024/02/21	2.1	119.49	11.2	118.29	120.00	-9.2	3,597	-0.25%
2024/02/20	11.1	122.28	12.1	125.13	121.50	-0.9	3,598	-0.03%
2024/02/19	21.1	106.00	25.1	110.69	123.50	-4	3,590	-0.11%
2024/02/16	0	0.00	5	113.50	113.50	-5	3,572	-0.14%
2024/02/15	0	0.00	2	103.50	103.50	-2	3,630	-0.06%
2024/02/05	27.5	92.51	31.3	94.31	94.40	-3.7	3,659	-0.10%
2024/02/02	9	84.05	19.6	84.51	85.90	-10.5	3,597	-0.29%
2024/02/01	19.1	78.04	25.6	77.31	78.10	-6.5	3,564	-0.18%
2024/01/31	34.3	75.31	21.8	75.23	78.00	12.5	3,475	0.36%
2024/01/30	41	71.44	75.6	71.63	72.90	-34.6	3,329	-1.04%
2024/01/29	40.1	66.95	1	66.30	66.30	39.1	3,220	1.21%
2024/01/26	4	67.10	5	67.48	66.70	-1	3,240	-0.03%
2024/01/25	9.1	69.65	6	70.17	69.60	3.1	3,269	0.09%
2024/01/24	16	69.78	7.1	69.88	69.20	8.9	3,251	0.27%
2024/01/23	7.1	67.54	41.9	69.75	71.00	-34.8	3,269	-1.06%
2024/01/22	20	65.46	36	66.36	67.60	-16	3,212	-0.50%
2024/01/19	6	60.52	9.2	60.71	61.50	-3.2	3,192	-0.10%
2024/01/17	3	57.33	1	56.80	56.70	2	3,442	0.06%
2024/01/16	7	59.37	50	60.09	59.10	-43	3,442	-1.25%
2024/01/15	6	60.75	2	60.85	60.80	4	3,445	0.12%
2024/01/12	53	62.00	0	62.50	61.40	53	3,459	1.53%
2024/01/11	0	61.07	9	62.24	64.40	-9	3,500	-0.26%
2024/01/10	3	59.13	1	59.30	59.10	2	3,521	0.06%
2024/01/09	1	60.50	2	62.35	60.40	-1	3,587	-0.03%
2024/01/08	3	60.80	0	0.00	60.20	3	3,616	0.08%
2024/01/05	3	61.20	4	61.00	60.90	-1	3,711	-0.03%
2024/01/04	8.1	61.52	7	61.96	61.00	1.1	3,836	0.03%
2024/01/03	10	62.57	1	62.50	62.30	9	3,928	0.23%
2024/01/02	1	63.79	6	62.93	63.50	-5	3,989	-0.12%
2023/12/29	16.1	64.32	0	0.00	63.40	16.1	3,984	0.40%
2023/12/28	7.4	67.45	1	67.20	67.20	6.4	3,932	0.16%
2023/12/27	4.2	67.54	1	67.70	67.20	3.2	3,895	0.08%
2023/12/26	4	68.60	9.2	67.96	68.60	-5.2	3,874	-0.13%
2023/12/25	3	67.27	0	68.00	66.90	3	3,850	0.08%
2023/12/22	6.4	67.10	8.9	67.80	68.50	-2.5	3,820	-0.07%
2023/12/21	5.3	65.61	4	65.93	65.40	1.3	3,771	0.03%
2023/12/20	2	66.60	4	66.93	66.30	-2	3,753	-0.05%
2023/12/19	29.2	66.75	0.6	67.00	66.50	28.6	3,725	0.77%
2023/12/18	3	69.20	3	68.13	69.20	0	3,635	0.00%
2023/12/15	12.1	68.70	34	68.63	68.00	-21.9	3,609	-0.61%
2023/12/14	8.2	69.17	23	68.73	71.40	-14.8	3,569	-0.41%
2023/12/13	53.3	70.18	15.8	69.60	70.30	37.5	3,497	1.07%
2023/12/12	13.4	65.00	1	64.80	64.90	12.4	3,360	0.37%
2023/12/11	22	67.98	37	68.24	66.70	-15	3,319	-0.45%
2023/12/08	45.3	67.30	9	65.52	65.80	36.3	3,247	1.12%
2023/12/07	18.3	66.98	40	67.07	66.70	-21.7	3,178	-0.68%
2023/12/06	26.2	68.71	43.4	68.23	69.50	-17.2	3,097	-0.55%
2023/12/05	25.4	63.93	24.6	64.29	63.20	0.8	2,944	0.03%
2023/12/04	12	63.73	21	63.92	62.50	-9	2,886	-0.31%
2023/12/01	16	62.30	10	62.26	62.10	6	2,815	0.21%
2023/11/30	42	63.02	11.4	62.86	63.60	30.6	2,761	1.11%
2023/11/29	10	59.51	24.8	59.48	59.80	-14.8	2,624	-0.56%
2023/11/28	7	53.57	1	53.50	54.40	6	2,503	0.24%
2023/11/27	4.4	52.98	0	0.00	52.60	4.4	2,487	0.17%
2023/11/24	5.7	54.55	9	55.50	54.20	-3.3	2,472	-0.13%
2023/11/22	6	57.73	13.5	57.62	57.70	-7.5	2,412	-0.31%
2023/11/21	17.6	60.83	4	60.45	59.50	13.6	2,374	0.57%
2023/11/20	3	58.13	3.5	57.95	58.60	-0.5	2,308	-0.02%
2023/11/17	22.5	57.60	2.5	57.44	58.00	20	2,285	0.88%
2023/11/16	12.3	59.21	37	59.45	59.00	-24.8	2,237	-1.11%
2023/11/15	40.2	57.59	11.2	58.11	60.00	29	2,178	1.33%
2023/11/14	9	56.52	9	55.91	55.50	0	2,071	0.00%
2023/11/13	6	53.42	2	54.45	55.50	4	2,004	0.20%
2023/11/10	17.1	54.73	4.6	55.01	54.60	12.5	1,954	0.64%
2023/11/09	3	55.07	118	56.85	56.90	-115	1,888	-6.09%	大賣/鉅額交易
2023/11/08	8.1	53.26	1	52.80	51.80	7.1	1,807	0.39%
2023/11/07	1.5	54.07	1	53.70	52.70	0.5	1,794	0.03%
2023/11/06	9	54.46	8	54.79	54.30	1	1,790	0.06%
2023/11/03	4	54.35	4	54.03	53.60	0	1,786	0.00%
2023/11/02	7.4	53.98	22.5	54.73	55.30	-15.1	1,744	-0.86%
2023/11/01	4.7	52.47	3.1	52.80	51.60	1.6	1,678	0.10%
2023/10/31	59	54.37	4	53.48	52.50	55	1,650	3.33%
2023/10/30	68	55.35	10.1	54.86	55.00	57.9	1,588	3.65%
2023/10/27	14	56.13	78	56.71	57.00	-64	1,512	-4.23%
2023/10/26	86	54.32	31.5	54.83	57.60	54.5	1,417	3.84%
2023/10/25	14	53.32	20.1	53.46	53.60	-6.1	1,266	-0.48%
2023/10/24	0	0.00	9	48.80	48.80	-9	1,128	-0.80%
2023/10/23	8	41.93	0	44.40	44.40	8	1,125	0.71%
2023/10/20	1	40.21	5	40.32	40.40	-4	1,123	-0.35%
2023/10/19	5	45.29	3	43.68	42.15	2	1,105	0.18%
2023/10/18	21	46.59	3	45.60	45.30	18	1,046	1.72%
2023/10/17	13.2	49.52	8	47.08	50.30	5.2	1,009	0.52%
2023/10/16	3	50.23	8	51.04	51.80	-5	951	-0.53%
2023/10/13	3	50.30	10	50.63	51.50	-7	941	-0.74%
2023/10/12	4	47.00	15	48.63	51.20	-11	888	-1.24%
2023/10/11	20	45.17	5.1	46.04	46.90	14.9	771	1.93%
2023/10/06	9	42.13	7.8	41.23	42.65	1.2	659	0.18%
2023/10/05	3	38.92	0.3	39.02	38.80	2.8	589	0.47%
2023/10/04	0	0.00	2	39.40	39.40	-2	578	-0.35%
2023/10/03	1	38.00	0	38.00	37.80	1	559	0.17%
2023/09/28	1	36.85	0	38.00	36.90	1	556	0.18%
2023/09/27	0	0.00	0	36.75	36.90	0	558	0.00%
2023/09/22	0	0.00	0.1	36.50	36.75	-0.1	564	-0.01%
2023/09/19	0	0.00	3	38.10	38.05	-3	562	-0.53%
2023/09/18	5	37.65	2	37.55	37.80	3	554	0.54%
2023/09/15	0	0.00	8.1	36.16	36.15	-8.1	538	-1.49%
2023/09/13	0	0.00	0.1	35.20	35.35	-0.1	539	-0.02%
2023/09/12	2	35.30	0	0.00	35.15	2	542	0.37%
2023/09/07	0	0.00	0.1	36.35	36.25	-0.1	549	-0.01%
2023/09/05	0	0.00	0.1	36.01	36.00	-0.1	559	-0.01%
2023/09/04	2	35.85	0	0.00	35.85	2	564	0.35%
2023/09/01	0	35.85	0.1	35.85	35.75	-0.1	566	-0.02%
2023/08/31	2	35.55	0.1	36.03	35.65	1.9	572	0.34%
2023/08/30	0	36.75	0.1	36.84	35.85	0	576	-0.01%
2023/08/29	1	35.70	0.2	35.74	35.70	0.8	578	0.14%
2023/08/24	0	36.55	2	36.78	36.40	-2	651	-0.31%
2023/08/22	0	0.00	0.1	36.50	36.60	-0.1	680	-0.01%
2023/08/18	0.5	36.70	5	36.21	35.70	-4.5	695	-0.65%
2023/08/17	4	36.76	0	0.00	36.70	4	695	0.58%
2023/08/15	1	35.10	0	0.00	35.80	1	695	0.14%
2023/08/14	1.5	35.80	0	0.00	35.05	1.5	692	0.22%
2023/08/11	1	37.80	2	36.60	36.10	-1	687	-0.15%
2023/08/10	3	38.32	4	38.68	38.05	-1	672	-0.15%
2023/08/09	2	38.45	7.6	38.25	38.90	-5.6	642	-0.87%
2023/08/08	0.1	35.90	0	0.00	35.40	0.1	610	0.01%
2023/08/07	0	36.00	0	0.00	36.00	0	611	0.00%
2023/08/02	0	0.00	1	35.50	35.20	-1	612	-0.16%
2023/08/01	2	36.50	0	0.00	36.40	2	603	0.33%
2023/07/31	4.1	37.24	0	0.00	37.20	4.1	598	0.68%
2023/07/27	0	0.00	1	38.20	38.10	-1	585	-0.17%
2023/07/26	0	0.00	2	38.50	38.40	-2	580	-0.34%
2023/07/25	3	39.63	4	40.08	40.55	-1	567	-0.18%
2023/07/21	2	39.30	0	0.00	38.60	2	535	0.37%
2023/07/20	1	39.50	0	0.00	39.45	1	531	0.19%
2023/07/19	0	0.00	10	40.38	39.90	-10	514	-1.94%
2023/07/18	4.1	39.86	4	40.05	38.70	0.1	498	0.02%
2023/07/17	15	40.15	13	40.22	40.15	2	459	0.43%
2023/07/14	3	36.45	1	36.60	37.40	2	412	0.48%
2023/07/07	1	35.85	0	35.50	35.30	1	458	0.21%
2023/07/03	0	0.00	2	37.15	37.10	-2	483	-0.41%
2023/06/28	2	36.10	0	0.00	35.70	2	492	0.41%
2023/06/21	0	0.00	1	36.90	37.25	-1	527	-0.19%
2023/06/20	0	36.90	0	0.00	36.80	0	531	0.00%
2023/06/16	1	37.05	0	0.00	37.00	1	557	0.18%
2023/06/14	2	37.35	0	0.00	37.30	2	576	0.35%
2023/06/13	5	38.10	0	0.00	37.75	5	593	0.84%
2023/06/12	0	0.00	7	38.55	38.20	-7	601	-1.16%
2023/06/06	9	37.77	1	37.55	37.60	8	698	1.15%
2023/06/05	3	38.50	4	38.88	38.40	-1	703	-0.14%
2023/06/02	0	38.20	0	0.00	38.80	0	702	0.00%
2023/06/01	5	38.11	0	0.00	38.10	5	704	0.71%
2023/05/31	0	39.15	5	39.10	39.25	-5	702	-0.71%
2023/05/30	5.5	40.59	12	40.58	40.45	-6.5	687	-0.94%
2023/05/29	1	38.60	2	38.23	38.30	-1	651	-0.15%
2023/05/26	2	38.80	0.1	39.02	38.30	1.9	691	0.28%
2023/05/25	0	0.00	1	37.60	37.85	-1	737	-0.14%
2023/05/24	1	35.90	1	35.80	35.95	0	732	0.00%
2023/05/22	1	35.55	2	35.50	35.55	-1	757	-0.13%
2023/05/19	2	34.55	0	0.00	34.65	2	771	0.26%
2023/05/16	0	0.00	1.1	34.18	34.10	-1.1	896	-0.12%
2023/05/15	1.1	34.29	0	0.00	34.00	1.1	921	0.11%
2023/05/09	0.1	35.80	0	0.00	35.10	0.1	1,032	0.01%
2023/05/08	0.1	36.00	0	0.00	36.20	0.1	1,044	0.01%
2023/05/03	0	0.00	2	37.30	36.75	-2	1,202	-0.17%
2023/04/26	0	0.00	7	36.09	36.45	-7	1,738	-0.40%
2023/04/25	0.1	37.00	0.1	36.70	36.05	0	1,949	0.00%
2023/04/21	0	0.00	5	36.92	37.00	-5	2,057	-0.24%
2023/04/20	2	38.28	0	0.00	38.20	2	2,079	0.10%
2023/04/19	1	38.70	0	0.00	38.70	1	2,114	0.05%
2023/04/18	2	39.00	1	39.05	38.90	1	2,144	0.05%
2023/04/17	3	39.02	0	0.00	39.00	3	2,290	0.13%
2023/04/14	6	39.19	2	39.23	39.15	4	2,563	0.16%
2023/04/13	3	39.40	0	0.00	39.15	3	2,733	0.11%
2023/04/12	5.1	40.52	6	40.71	40.25	-0.9	2,747	-0.03%
2023/04/11	2	39.43	2	39.83	39.40	0	2,764	0.00%
2023/04/10	2	38.98	1	38.75	38.80	1	2,766	0.04%
2023/04/07	4	39.15	1	39.00	39.00	3	2,773	0.11%
2023/04/06	2	39.18	1	39.70	39.70	1	2,797	0.04%
2023/03/31	0	39.40	0	0.00	39.40	0	2,815	0.00%
2023/03/30	0	0.00	1	39.85	39.75	-1	2,850	-0.04%
2023/03/29	2	39.55	3.2	39.95	39.40	-1.2	2,904	-0.04%
2023/03/28	0	40.68	2	40.10	39.75	-2	3,073	-0.07%
2023/03/24	0.5	41.10	4	41.03	41.10	-3.5	3,699	-0.09%
2023/03/23	0	40.60	0	0.00	40.60	0	4,090	0.00%
2023/03/22	0	41.00	4	40.81	40.80	-4	4,213	-0.09%
2023/03/21	1	40.50	2	40.15	40.50	-1	4,213	-0.02%
2023/03/20	2	40.05	2	40.35	39.70	0	4,205	0.00%
2023/03/17	4	38.91	1	39.00	39.05	3	4,206	0.07%
2023/03/16	1.3	38.35	0	0.00	38.20	1.3	4,207	0.03%
2023/03/15	3	39.97	2	40.35	39.80	1	4,208	0.02%
2023/03/14	12	40.93	13	40.72	39.60	-1	4,236	-0.02%
2023/03/13	1	39.45	0	0.00	39.35	1	4,271	0.02%
2023/03/10	4.3	39.40	1	39.10	39.20	3.3	4,291	0.08%
2023/03/08	1	41.20	0	0.00	41.15	1	4,329	0.02%
2023/03/07	0	0.00	3	41.65	41.70	-3	4,352	-0.07%
2023/03/06	0	0.00	2	41.75	41.65	-2	4,394	-0.05%
2023/03/03	0	41.23	1	41.20	41.25	-1	4,525	-0.02%
2023/03/02	0	0.00	1	41.10	40.90	-1	4,541	-0.02%
2023/03/01	2	40.90	1	40.85	40.90	1	4,640	0.02%
2023/02/24	12	42.36	8	42.55	41.55	4	4,662	0.09%
2023/02/23	3.4	41.86	5	42.15	41.30	-1.6	4,660	-0.03%
2023/02/22	3	40.67	2	40.65	40.75	1	4,795	0.02%
2023/02/20	2	41.53	1	41.60	41.90	1	5,087	0.02%
2023/02/17	1	41.55	1	41.40	41.70	0	5,119	0.00%
2023/02/16	6	42.29	6.1	42.45	41.50	-0.1	5,135	0.00%
2023/02/15	2	40.53	0	0.00	40.50	2	5,084	0.04%
2023/02/14	2.1	40.62	3	40.75	40.75	-0.9	5,144	-0.02%
2023/02/13	3	41.00	1	40.55	40.40	2	5,272	0.04%
2023/02/10	2	40.70	0	0.00	40.40	2	5,480	0.04%
2023/02/09	5	42.04	2	41.78	41.70	3	5,539	0.05%
2023/02/08	0	0.00	1	43.10	42.70	-1	5,560	-0.02%
2023/02/07	1	42.70	3	43.07	42.95	-2	5,623	-0.04%
2023/02/06	0	0.00	2	42.20	42.35	-2	5,737	-0.03%
2023/02/03	3	42.50	1	42.80	42.30	2	5,878	0.03%
2023/02/02	4	43.39	5	43.52	43.15	-1	6,123	-0.02%
2023/02/01	4.2	42.77	2	42.85	42.95	2.2	6,312	0.03%
2023/01/31	3	42.82	43	43.63	44.00	-40	6,886	-0.58%
2023/01/30	48	43.72	13	43.57	42.60	35	7,022	0.50%
2023/01/17	4	41.34	2	41.15	41.00	2	6,917	0.03%
2023/01/16	9	41.19	10	41.39	41.70	-1	6,863	-0.01%
2023/01/13	23	41.72	27.1	41.66	40.30	-4.1	6,717	-0.06%
2023/01/12	0	0.00	1	40.05	40.05	-1	6,721	-0.01%
2023/01/11	5	41.41	0	0.00	40.45	5	6,768	0.07%
2023/01/10	3	40.45	3	40.12	40.30	0	6,693	0.00%
2023/01/09	2	41.08	6	40.79	40.35	-4	6,666	-0.06%
2023/01/06	5	39.96	1	39.95	40.30	4	6,632	0.06%
2023/01/05	10.1	40.97	14	41.51	40.55	-3.9	6,605	-0.06%
2023/01/04	16	41.13	10	41.18	40.30	6	6,469	0.09%
2023/01/03	10	40.84	13	41.37	41.80	-3	6,225	-0.05%
2022/12/30	2	38.18	0	0.00	38.00	2	6,066	0.03%
2022/12/29	4	38.66	7.1	38.86	38.25	-3.1	6,047	-0.05%
2022/12/28	2	37.83	3	38.03	37.65	-1	5,985	-0.02%
2022/12/26	3	39.58	1	38.60	38.50	2	5,958	0.03%
2022/12/23	1	38.00	5	38.63	38.95	-4	5,929	-0.07%
2022/12/22	5	38.53	3	38.38	38.75	2	5,915	0.03%
2022/12/21	13	39.04	9	38.93	38.55	4	5,883	0.07%
2022/12/20	13.1	40.18	9	40.04	38.60	4.1	5,830	0.07%
2022/12/19	3	41.15	4	40.03	39.35	-1	5,665	-0.02%
2022/12/16	21	44.34	15.9	43.76	42.00	5.1	5,589	0.09%
2022/12/15	28	42.08	39.2	42.65	44.20	-11.2	5,024	-0.22%
2022/12/14	1.1	39.10	9.1	39.51	40.20	-8	4,621	-0.17%
2022/12/13	0	0.00	2	36.60	36.55	-2	4,495	-0.04%
2022/12/08	3	37.17	0	0.00	37.25	3	4,467	0.07%
2022/12/07	0	0.00	1	36.70	36.85	-1	4,464	-0.02%
2022/12/05	17.1	39.39	9	38.55	38.25	8.1	4,431	0.18%
2022/12/02	1	37.70	2	37.93	37.55	-1	4,329	-0.02%
2022/12/01	2	37.90	3	37.97	38.30	-1	4,301	-0.02%
2022/11/30	3	37.55	1	38.00	37.10	2	4,269	0.05%
2022/11/29	3	36.65	3.1	36.52	36.85	-0.1	4,256	0.00%
2022/11/28	2	37.60	1	38.10	37.60	1	4,231	0.02%
2022/11/25	19	39.08	19	39.58	38.00	0	4,194	0.00%
2022/11/24	1	37.45	0	0.00	37.70	1	4,058	0.02%
2022/11/23	1.5	39.27	1	39.15	37.75	0.5	4,037	0.01%
2022/11/21	7	37.65	7.2	37.68	37.60	-0.2	3,922	-0.01%
2022/11/18	19.3	38.78	19.4	39.07	38.30	-0.1	3,880	0.00%
2022/11/17	6	37.18	0	37.20	36.65	6	3,685	0.16%
2022/11/16	3.1	37.30	11.1	36.94	38.10	-8.1	3,572	-0.23%
2022/11/15	1.1	34.84	1.1	34.09	34.75	0	3,372	0.00%
2022/11/14	4	34.96	4	34.39	35.30	0	3,334	0.00%
2022/11/11	5.1	35.17	7.5	35.03	34.60	-2.5	3,312	-0.07%
2022/11/10	4	35.51	0.3	35.38	35.20	3.7	3,263	0.11%
2022/11/09	20.2	36.77	26.1	37.18	37.00	-5.9	3,196	-0.18%
2022/11/08	6.1	38.62	18	41.93	38.00	-12	3,066	-0.39%
2022/11/07	7	38.00	9	38.77	39.20	-2	2,845	-0.07%
2022/11/03	32	35.96	28.5	36.11	36.05	3.5	2,720	0.13%
2022/11/02	24	37.40	18	37.60	36.40	6	2,654	0.23%
2022/11/01	9	37.99	16.6	37.49	39.00	-7.6	2,507	-0.30%
2022/10/31	16	37.13	17	36.65	37.20	-1	2,357	-0.04%
2022/10/28	34	35.82	30.2	35.66	36.40	3.8	2,091	0.18%
2022/10/27	74.1	34.50	75.3	34.70	35.90	-1.2	1,846	-0.06%
2022/10/26	16.1	32.17	12.3	32.37	32.70	3.8	1,228	0.31%
2022/10/25	2.1	29.17	3	29.17	29.75	-0.9	1,029	-0.09%
2022/10/24	2	28.65	3	28.10	27.60	-1	1,055	-0.09%
2022/10/21	7	28.39	5	28.12	27.95	2	1,059	0.19%
2022/10/20	53	30.55	54	30.75	29.40	-1	1,030	-0.10%
2022/10/19	4	29.49	4.2	29.63	30.00	-0.2	851	-0.02%
2022/10/18	0.1	27.95	1	28.40	27.30	-0.9	792	-0.11%
2022/10/13	1	25.20	1	25.20	25.20	0	953	0.00%
2022/10/12	1	27.60	1	27.25	27.15	0	1,010	0.00%
2022/10/11	2	29.48	1.1	29.36	28.90	0.9	1,001	0.09%
2022/10/07	0.1	27.75	0	0.00	28.25	0.1	970	0.01%
2022/10/05	0	0.00	1	26.35	26.20	-1	961	-0.10%
2022/10/04	2	25.65	0.1	25.95	25.80	1.9	964	0.20%
2022/10/03	0	0.00	2	25.35	25.05	-2	967	-0.21%
2022/09/30	0	0.00	0.1	24.10	25.15	-0.1	978	-0.01%
2022/09/29	0	0.00	0.1	25.20	24.95	-0.1	983	-0.01%
2022/09/28	1.1	24.59	0	25.45	24.45	1.1	983	0.11%
2022/09/27	3.1	25.79	2.3	26.13	26.45	0.9	988	0.09%
2022/09/26	0.3	27.65	1.1	25.97	25.70	-0.9	995	-0.09%
2022/09/22	0.1	28.95	2.1	28.70	29.20	-2	1,012	-0.20%
2022/09/21	0	0.00	0.1	28.95	28.90	-0.1	1,015	-0.01%
2022/09/19	3	29.60	0	0.00	29.60	3	1,031	0.29%
2022/09/15	1	31.40	0	0.00	31.30	1	1,046	0.10%
2022/09/14	0	0.00	0.2	31.74	32.00	-0.2	1,056	-0.02%
2022/09/13	2.1	32.63	0.1	32.30	32.80	2	1,065	0.18%
2022/09/12	0.1	31.35	0.1	31.70	31.60	0	1,070	0.00%
2022/09/07	0.1	29.55	0	0.00	29.40	0.1	1,095	0.01%
2022/09/06	1.1	30.30	0	0.00	29.60	1.1	1,102	0.10%
2022/09/05	0.1	31.57	0.1	32.25	30.95	0	1,123	0.00%
2022/09/02	0	0.00	0.1	33.25	32.50	-0.1	1,121	-0.01%
2022/09/01	0	0.00	0.1	33.80	33.45	-0.1	1,117	-0.01%
2022/08/29	1	36.35	1	37.10	37.00	0	1,108	0.00%
2022/08/25	0	0.00	1	37.90	38.30	-1	1,098	-0.09%
2022/08/24	0	37.50	0	0.00	37.00	0	1,096	0.00%
2022/08/18	2.1	37.34	0	0.00	37.35	2.1	1,121	0.19%
2022/08/17	0	0.00	1	36.65	36.70	-1	1,117	-0.09%
2022/08/16	0	0.00	1	35.90	35.90	-1	1,119	-0.09%
2022/08/15	0.1	36.00	2	35.93	36.15	-1.9	1,123	-0.17%
2022/08/12	1.1	35.09	0	0.00	35.45	1.1	1,124	0.10%
2022/08/11	1	34.60	0	0.00	34.50	1	1,118	0.09%
2022/08/10	1	33.30	1	33.50	33.95	0	1,120	0.00%
2022/08/09	1	34.00	0.1	34.50	34.00	0.9	1,126	0.08%
2022/08/08	1	33.45	1	33.70	33.60	0	1,121	0.00%
2022/08/04	1.1	32.61	2	32.93	32.80	-0.9	1,149	-0.08%
2022/08/02	7	32.99	10	32.81	33.00	-3	1,171	-0.26%
2022/08/01	3	35.45	2	35.50	35.25	1	1,177	0.08%
2022/07/29	3	37.40	4	37.61	36.75	-1	1,163	-0.09%
2022/07/28	2	35.10	0	0.00	34.80	2	1,060	0.19%
2022/07/27	3	34.40	4	34.76	34.85	-1	1,052	-0.10%
2022/07/26	3	34.53	4	35.03	34.65	-1	1,043	-0.10%
2022/07/25	0	0.00	4	36.54	36.30	-4	1,036	-0.39%
2022/07/22	3	37.43	1	37.70	37.20	2	1,040	0.19%
2022/07/21	4	37.61	6	38.02	37.45	-2	1,059	-0.19%
2022/07/20	28	39.31	22.1	39.77	38.55	5.9	1,060	0.56%
2022/07/19	6.1	37.12	6	37.76	37.80	0.1	947	0.01%
2022/07/14	0	0.00	0.2	32.22	33.40	-0.2	1,185	-0.02%
2022/07/13	0	0.00	0.1	33.20	32.45	-0.1	1,389	-0.01%
2022/07/12	1.1	32.58	1	31.90	31.85	0.1	1,431	0.01%
2022/07/11	0.1	33.80	0	0.00	33.85	0.1	1,447	0.01%
2022/07/08	3.1	34.61	3	34.30	34.65	0.1	1,463	0.01%
2022/07/07	0	0.00	1	33.35	33.15	-1	1,463	-0.07%
2022/07/06	1	32.00	0	0.00	31.95	1	1,482	0.07%
2022/07/05	0	0.00	0.1	33.05	33.35	-0.1	1,519	-0.01%
2022/07/04	1.1	31.95	1	33.30	32.40	0.1	1,523	0.01%
2022/07/01	0	0.00	4.1	33.66	32.35	-4.1	1,534	-0.27%
2022/06/30	1.1	35.33	0	0.00	34.65	1.1	1,516	0.07%
2022/06/29	1	36.30	2	36.58	36.65	-1	1,512	-0.07%
2022/06/28	0	37.80	0.1	37.05	37.20	-0.1	1,510	-0.01%
2022/06/27	3	38.38	3	38.32	38.50	0	1,513	0.00%
2022/06/24	5	37.40	1.1	37.26	36.70	3.9	1,538	0.25%
2022/06/23	1	36.55	2.4	36.46	36.25	-1.3	1,595	-0.08%
2022/06/22	0.1	36.60	2	37.10	36.10	-2	1,611	-0.12%
2022/06/21	4	38.36	0	0.00	38.95	4	1,606	0.25%
2022/06/20	2.2	38.88	2	37.65	37.10	0.2	1,608	0.01%
2022/06/17	0	0.00	0.1	39.40	40.10	-0.1	1,618	-0.01%
2022/06/16	0.1	42.65	1	40.75	40.35	-0.9	1,611	-0.06%
2022/06/15	0.2	41.53	2.1	41.26	40.60	-1.9	1,595	-0.12%
2022/06/14	4.1	41.45	3	40.73	40.60	1.1	1,600	0.07%
2022/06/13	0	0.00	1.3	44.96	44.70	-1.3	1,587	-0.08%
2022/06/10	0	0.00	2	45.48	45.80	-2	1,590	-0.13%
2022/06/08	3	46.35	1	47.00	45.80	2	1,601	0.12%
2022/06/06	2.4	45.67	2.1	45.88	46.00	0.3	1,677	0.02%
2022/06/02	3.1	46.21	1	46.35	46.00	2.1	1,694	0.12%
2022/06/01	1	47.55	1.2	47.21	47.10	-0.2	1,706	-0.01%
2022/05/31	0	0.00	3.3	47.16	47.25	-3.3	1,714	-0.19%
2022/05/30	38	46.95	3	46.87	47.10	35	1,735	2.02%
2022/05/27	4	45.54	4	46.04	45.70	0	1,775	0.00%
2022/05/26	1	45.60	0	0.00	44.35	1	1,861	0.05%
2022/05/25	3	45.40	3	45.45	45.35	0	1,865	0.00%
2022/05/24	1.4	45.46	1	45.55	45.20	0.4	1,882	0.02%
2022/05/23	1	47.20	2	47.55	46.85	-1	1,886	-0.05%
2022/05/19	0	0.00	0.1	46.70	46.65	-0.1	1,894	-0.01%
2022/05/18	0	0.00	0.3	47.90	47.70	-0.3	1,902	-0.02%
2022/05/17	5	47.25	1	47.40	48.15	4	1,905	0.21%
2022/05/16	0.3	46.80	0	0.00	46.85	0.3	1,922	0.02%
2022/05/12	1	47.05	0.3	45.60	45.00	0.7	1,945	0.04%
2022/05/11	0	0.00	0.3	47.85	47.85	-0.3	1,948	-0.02%
2022/05/10	0.3	49.70	2	47.40	49.80	-1.7	1,969	-0.09%
2022/05/09	2.1	48.73	11	50.25	48.80	-8.9	2,184	-0.41%
2022/05/06	0	0.00	5.3	51.82	52.60	-5.3	2,233	-0.24%
2022/05/05	1	55.40	1	53.80	53.70	0	2,242	0.00%
2022/05/03	0.3	53.00	20	52.70	53.30	-19.7	2,262	-0.87%
2022/04/29	1	55.80	0	0.00	53.60	1	2,297	0.04%
2022/04/28	0.3	54.00	4.4	53.68	53.10	-4.1	2,293	-0.18%
2022/04/27	4	52.18	0	0.00	53.90	4	2,291	0.17%
2022/04/26	3.4	56.19	2	55.15	55.00	1.4	2,267	0.06%
2022/04/25	2.3	59.06	0.4	61.00	57.30	1.9	2,261	0.08%
2022/04/22	0.2	61.90	1	60.40	60.60	-0.8	2,254	-0.04%
2022/04/21	4	64.68	11.2	63.41	62.90	-7.2	2,257	-0.32%
2022/04/20	7.2	65.22	7	65.04	64.80	0.2	2,190	0.01%
2022/04/19	82.1	64.21	23	64.10	63.90	59.1	2,043	2.89%
2022/04/18	1	57.80	3	56.57	58.90	-2	1,888	-0.11%
2022/04/15	2.5	53.86	11	54.62	53.60	-8.5	1,871	-0.45%
2022/04/14	2	57.80	0	0.00	56.40	2	1,925	0.10%
2022/04/12	13	55.88	20	55.83	56.10	-7	2,138	-0.33%
2022/04/11	0	0.00	32	57.56	57.00	-32	2,148	-1.49%
2022/04/08	1	63.50	1	62.30	62.70	0	2,156	0.00%
2022/04/07	1.6	64.30	0	64.50	63.60	1.6	2,240	0.07%
2022/04/06	0	67.05	0	0.00	66.90	0	2,297	0.00%
2022/04/01	1	66.30	0.1	67.00	66.50	0.9	2,477	0.04%
2022/03/30	20	67.90	1	68.30	68.00	19	3,086	0.62%
2022/03/29	5	70.24	0	0.00	67.90	5	3,832	0.13%
2022/03/28	4	68.55	9	68.83	69.70	-5	4,079	-0.12%
2022/03/25	1	67.10	0	0.00	66.30	1	4,663	0.02%
2022/03/24	1	66.60	2	66.50	66.10	-1	4,826	-0.02%
2022/03/23	1	67.10	1	67.10	67.00	0	4,832	0.00%
2022/03/22	7	64.49	7	65.57	66.60	0	4,843	0.00%
2022/03/21	2	67.20	0	0.00	66.70	2	4,822	0.04%
2022/03/18	1	67.00	0	67.04	66.70	1	4,837	0.02%
2022/03/17	2	67.10	1	66.20	67.30	1	4,864	0.02%
2022/03/16	4	64.61	4	65.70	64.60	0	4,920	0.00%
2022/03/15	0.1	66.42	0	0.00	65.60	0.1	4,928	0.00%
2022/03/14	1	68.10	5.2	67.61	66.90	-4.2	4,961	-0.08%
2022/03/10	3	69.87	4	69.80	67.70	-1	5,045	-0.02%
2022/03/09	2	66.60	11	66.08	67.20	-9	5,063	-0.18%
2022/03/08	1	68.00	1	66.80	65.60	0	5,187	0.00%
2022/03/04	0	0.00	4	70.68	70.20	-4	5,406	-0.07%
2022/03/03	4.2	71.33	7	72.49	71.10	-2.8	5,481	-0.05%
2022/03/02	9	72.82	8.3	72.39	71.70	0.7	5,657	0.01%
2022/03/01	2	72.50	10	73.37	72.10	-8	5,790	-0.14%
2022/02/25	3	69.17	5	68.28	68.00	-2	5,745	-0.03%
2022/02/24	3	67.50	0.1	67.80	67.10	2.9	5,764	0.05%
2022/02/22	2	68.85	0	0.00	69.00	2	5,852	0.03%
2022/02/17	5.1	71.37	0	0.00	71.20	5.1	6,154	0.08%
2022/02/16	2	73.05	1	71.90	71.10	1	6,222	0.02%
2022/02/15	1	71.20	0	0.00	70.20	1	6,317	0.02%
2022/02/14	3	69.23	3	69.50	70.20	0	6,499	0.00%
2022/02/11	0	0.00	2	72.80	72.20	-2	6,670	-0.03%
2022/02/10	14.2	73.73	15	74.86	73.30	-0.8	7,015	-0.01%
2022/02/09	45	74.94	46.5	74.70	74.60	-1.5	7,431	-0.02%
2022/02/08	12	71.26	8.4	73.22	73.50	3.6	7,529	0.05%
2022/02/07	5.4	67.21	4	66.50	66.90	1.4	7,484	0.02%
2022/01/26	1.6	65.83	2	64.95	64.80	-0.4	7,542	-0.01%
2022/01/25	3	66.93	3	65.20	64.80	0	7,579	0.00%
2022/01/24	0.1	66.20	2	65.30	68.00	-1.9	7,634	-0.02%
2022/01/21	2	68.00	4	68.78	68.00	-2	7,660	-0.03%
2022/01/20	2	70.70	0.8	71.00	70.90	1.2	7,676	0.02%
2022/01/19	0	0.00	0.3	71.00	70.90	-0.3	7,693	0.00%
2022/01/18	4	72.40	1	72.10	71.60	3	7,760	0.04%
2022/01/17	0	0.00	7	71.56	73.30	-7	7,787	-0.09%
2022/01/14	3	69.60	5	70.64	70.20	-2	7,868	-0.03%
2022/01/13	1	72.90	2	73.25	72.30	-1	8,059	-0.01%
2022/01/12	12	72.71	13	72.33	72.20	-1	8,186	-0.01%
2022/01/11	0.1	74.60	1	74.00	71.00	-0.9	8,384	-0.01%
2022/01/10	7.1	75.13	5	75.60	75.80	2.1	8,639	0.02%
2022/01/07	9.1	76.75	14	77.64	75.80	-5	8,678	-0.06%
2022/01/06	6	80.28	31.1	80.30	79.80	-25.1	8,682	-0.29%
2022/01/05	30.2	81.38	13	82.07	82.50	17.2	8,643	0.20%
2022/01/04	9	78.97	9	78.72	78.60	0	8,630	0.00%
2022/01/03	4	78.68	1.3	79.08	78.80	2.7	8,762	0.03%
2021/12/30	12	79.60	2	80.65	78.80	10	8,757	0.11%
2021/12/29	7	81.73	2	82.25	82.40	5	8,684	0.06%
2021/12/28	35	83.51	40	83.16	81.50	-5	8,620	-0.06%
2021/12/27	24.1	84.77	23	83.27	81.60	1.1	8,458	0.01%
2021/12/24	60.2	89.03	90.2	89.44	85.80	-30	8,300	-0.36%
2021/12/23	81	93.81	78.1	93.07	91.20	2.9	7,870	0.04%
2021/12/22	18	85.59	42.2	86.17	89.10	-24.2	7,134	-0.34%
2021/12/21	102	80.32	55.4	79.97	81.00	46.6	6,863	0.68%	大買/
2021/12/20	1	76.50	10.1	76.18	77.50	-9.1	6,229	-0.15%
2021/12/17	1	70.50	16	71.03	70.50	-15	6,051	-0.25%
2021/12/16	3	71.77	1	71.10	71.30	2	6,048	0.03%
2021/12/15	0	0.00	6	70.80	70.50	-6	6,037	-0.10%
2021/12/14	1	70.10	0	0.00	70.00	1	6,035	0.02%
2021/12/13	0	0.00	5	71.90	71.80	-5	6,025	-0.08%
2021/12/10	6	72.22	10	72.46	71.40	-4	6,000	-0.07%
2021/12/09	8	71.23	2	71.60	71.00	6	5,936	0.10%
2021/12/08	10	71.80	7	71.54	70.60	3	5,925	0.05%
2021/12/07	4	70.98	0.2	71.10	70.50	3.8	5,896	0.06%
2021/12/06	8.8	71.13	2	71.35	71.50	6.8	5,887	0.12%
2021/12/03	8	75.08	16	75.00	74.30	-8	5,880	-0.14%
2021/12/02	19	75.45	26	75.75	74.40	-7	5,873	-0.12%
2021/12/01	7	74.70	4	74.48	74.90	3	5,966	0.05%
2021/11/30	19	74.33	7	75.46	74.20	12	5,906	0.20%
2021/11/29	2	69.10	29	68.56	70.40	-27	5,787	-0.47%
2021/11/26	34	75.26	43	74.80	72.60	-9	5,815	-0.15%
2021/11/25	35	74.06	21.1	75.43	75.80	13.9	5,628	0.25%
2021/11/24	4.2	70.45	9	70.52	70.30	-4.8	5,460	-0.09%
2021/11/23	0	71.30	0.4	70.00	69.40	-0.4	5,432	-0.01%
2021/11/22	0	72.03	4	72.18	71.10	-4	5,434	-0.07%
2021/11/19	5.4	73.65	2	72.95	72.60	3.4	5,467	0.06%
2021/11/18	9	73.42	10	73.52	73.00	-1	5,460	-0.02%
2021/11/17	11.1	70.73	10	71.36	71.50	1.1	5,360	0.02%
2021/11/16	12	74.51	3.1	74.35	73.40	8.9	5,261	0.17%
2021/11/15	11	74.16	11	73.45	73.20	0	5,175	0.00%
2021/11/12	24	74.29	11	75.01	73.00	13	5,118	0.25%
2021/11/11	5.4	76.03	10	76.47	74.60	-4.6	5,017	-0.09%
2021/11/10	49	76.83	16.2	77.46	76.10	32.8	4,839	0.68%
2021/11/09	32	78.82	16	78.90	77.20	16	4,664	0.34%
2021/11/08	28	73.30	32.2	74.17	75.90	-4.2	4,319	-0.10%
2021/11/05	9	69.17	30.2	69.56	70.10	-21.2	3,921	-0.54%
2021/11/03	0	0.00	3	66.80	66.10	-3	3,776	-0.08%
2021/11/02	0	65.00	3	66.37	64.40	-3	3,739	-0.08%
2021/11/01	5	65.70	44	66.09	66.60	-39	3,697	-1.05%
2021/10/29	0	0.00	7	63.47	65.00	-7	3,629	-0.19%
2021/10/28	7	61.36	0	0.00	61.60	7	3,580	0.20%
2021/10/27	8	63.08	3	62.37	63.10	5	3,550	0.14%
2021/10/26	25	63.88	0	0.00	62.10	25	3,551	0.70%
2021/10/25	6	65.17	0	0.00	65.60	6	3,514	0.17%
2021/10/22	12.2	65.64	7.2	66.72	67.10	5	3,549	0.14%
2021/10/21	43	70.70	32	69.45	67.70	11	3,560	0.31%
2021/10/20	18	68.82	14	69.41	67.60	4	3,367	0.12%
2021/10/19	58	68.83	20	69.14	68.90	38	3,238	1.17%
2021/10/18	19.3	68.35	18	68.57	69.50	1.3	3,036	0.04%
2021/10/15	2	62.20	15	60.89	63.40	-13	2,777	-0.47%
2021/10/14	1	61.00	13	60.99	60.70	-12	2,737	-0.44%
2021/10/13	16.2	58.71	3	58.20	58.10	13.2	2,676	0.49%
2021/10/12	16.2	61.78	10	63.21	60.10	6.2	2,665	0.23%
2021/10/08	16	62.61	11	61.08	60.60	5	2,537	0.20%
2021/10/07	1	58.70	10.1	60.31	60.60	-9.1	2,416	-0.38%
2021/10/06	1	55.70	2	56.10	55.10	-1	2,415	-0.04%
2021/10/05	0	0.00	7	53.36	54.80	-7	2,481	-0.28%
2021/10/04	0.2	56.43	0	0.00	53.10	0.2	2,610	0.01%
2021/10/01	3.3	55.17	5	57.54	55.50	-1.7	2,660	-0.07%
2021/09/30	2	58.13	9	56.30	58.60	-7	2,676	-0.26%
2021/09/29	3	55.80	5	56.40	55.50	-2	2,717	-0.07%
2021/09/28	5	58.30	10	59.65	58.30	-5	2,771	-0.18%
2021/09/27	6	60.32	21	60.66	60.10	-15	2,793	-0.54%
2021/09/24	19	61.43	8	61.45	61.50	11	2,844	0.39%
2021/09/23	0	0.00	1	61.50	61.30	-1	2,891	-0.03%
2021/09/22	1	60.90	1	61.20	62.00	0	2,941	0.00%
2021/09/17	1	63.70	1	63.51	63.60	0	3,012	0.00%
2021/09/16	1	64.00	4	63.88	63.40	-3	3,084	-0.10%
2021/09/15	0	0.00	9.5	62.95	62.80	-9.5	3,139	-0.30%
2021/09/14	1	63.60	1	62.40	62.20	0	3,226	0.00%
2021/09/13	11	63.95	10	64.37	63.10	1	3,324	0.03%
2021/09/10	5	63.88	3	63.63	63.70	2	3,440	0.06%
2021/09/09	14	63.49	12	63.40	63.70	2	3,501	0.06%
2021/09/08	10.6	62.59	13	61.70	62.40	-2.5	3,536	-0.07%
2021/09/07	19.1	67.57	6	66.55	65.70	13.1	3,547	0.37%
2021/09/06	15	69.51	20	71.23	67.30	-5	3,535	-0.14%
2021/09/03	10	66.19	10	65.24	67.60	0	3,362	0.00%
2021/09/02	13	67.16	15	65.87	65.40	-2	3,426	-0.06%
2021/09/01	2	67.70	10.8	68.37	67.00	-8.8	3,483	-0.25%
2021/08/31	1.1	63.29	2	63.00	62.80	-1	3,401	-0.03%
2021/08/30	2	65.55	2	65.40	64.20	0	3,439	0.00%
2021/08/27	8	65.74	13	65.37	64.40	-5	3,503	-0.14%
2021/08/26	9	68.43	10	67.74	67.40	-1	3,665	-0.03%
2021/08/25	18.2	68.07	21	67.99	67.20	-2.8	3,858	-0.07%
2021/08/24	25	68.24	16.5	67.06	65.70	8.5	3,944	0.22%
2021/08/23	5	62.28	8	63.62	65.40	-3	3,962	-0.08%
2021/08/20	8	59.64	17	59.85	59.50	-9	4,048	-0.22%
2021/08/19	9.1	59.80	19	59.04	58.50	-9.9	4,144	-0.24%
2021/08/18	10.1	57.96	13	60.04	62.00	-2.9	4,241	-0.07%
2021/08/17	20	60.64	9	61.13	59.10	11	4,303	0.26%
2021/08/16	13.1	63.32	16	63.01	62.70	-2.9	4,337	-0.07%
2021/08/13	19	62.33	7	61.77	61.20	12	4,369	0.27%
2021/08/12	10.1	64.60	4	65.23	64.80	6.1	4,411	0.14%
2021/08/11	22.2	66.35	15	64.44	65.40	7.2	4,464	0.16%
2021/08/10	19	69.87	14	69.81	70.80	5	4,467	0.11%
2021/08/09	26.1	72.49	51.1	73.28	74.10	-25	4,437	-0.56%
2021/08/06	0	0.00	12	67.40	67.40	-12	4,384	-0.27%
2021/08/05	3.2	60.76	0	0.00	61.30	3.2	4,427	0.07%
2021/08/04	4.1	60.80	3.1	61.35	61.00	1	4,517	0.02%
2021/08/03	4	60.73	22	61.10	59.70	-18	4,718	-0.38%
2021/08/02	6	62.65	8	61.70	61.60	-2	4,716	-0.04%
2021/07/30	9.1	62.80	10	62.05	60.80	-0.9	4,748	-0.02%
2021/07/29	11.8	66.60	2.3	66.07	64.60	9.5	4,801	0.20%
2021/07/28	45	63.93	32	65.52	67.20	13	4,832	0.27%
2021/07/27	26	68.44	44.5	69.14	69.70	-18.5	4,809	-0.38%
2021/07/26	5	61.36	13	62.32	63.40	-8	4,735	-0.17%
2021/07/23	3	59.20	6	57.63	57.70	-3	4,757	-0.06%
2021/07/22	8	58.08	15	59.13	58.70	-7	4,785	-0.15%
2021/07/21	13	58.25	9	57.82	55.70	4	4,814	0.08%
2021/07/20	5	61.08	3	61.13	60.20	2	4,853	0.04%
2021/07/19	10.1	63.21	27	63.87	62.90	-16.9	4,876	-0.35%
2021/07/16	11	64.27	2	66.60	63.70	9	4,896	0.18%
2021/07/15	8.1	63.87	4.1	64.02	66.20	4	4,891	0.08%
2021/07/14	10.8	63.97	8	61.46	62.00	2.8	4,885	0.06%
2021/07/13	25	67.04	19.1	66.10	65.50	5.9	4,863	0.12%
2021/07/12	24.2	69.18	20	68.17	67.60	4.2	4,837	0.09%
2021/07/09	33	75.54	9.3	75.37	75.00	23.7	4,756	0.50%
2021/07/08	7.1	78.05	31.1	80.84	83.00	-24	4,632	-0.52%
2021/07/07	23	77.03	11	77.94	76.90	12	4,588	0.26%
2021/07/06	21.1	81.01	86	79.01	78.50	-64.9	4,582	-1.42%
2021/07/05	45	81.70	63.1	81.59	82.50	-18.1	4,562	-0.40%
2021/07/02	3.2	77.14	3	77.50	76.60	0.2	4,661	0.00%
2021/07/01	36.6	77.55	28.1	78.11	78.70	8.5	4,658	0.18%
2021/06/30	27.2	78.88	20	78.26	77.20	7.2	4,646	0.15%
2021/06/29	9.1	82.36	20	82.10	79.60	-10.9	4,731	-0.23%
2021/06/28	21	81.81	11	82.47	85.40	10	4,773	0.21%
2021/06/25	12	88.55	20.8	88.53	87.30	-8.8	4,727	-0.19%
2021/06/24	22.1	83.26	12.1	84.43	86.90	10	4,705	0.21%
2021/06/23	49.3	85.55	37	81.71	79.00	12.3	4,682	0.26%
2021/06/22	19	90.76	77	88.46	87.00	-58	4,645	-1.25%
2021/06/21	64.3	87.01	12	89.73	95.80	52.3	4,597	1.14%
2021/06/18	2.2	92.97	14	95.14	92.10	-11.8	4,582	-0.26%
2021/06/17	4	86.95	9	85.62	89.30	-5	4,638	-0.11%
2021/06/16	11	81.58	7.1	81.01	81.20	3.9	4,717	0.08%
2021/06/15	31	76.35	21	80.00	81.40	10	4,733	0.21%
2021/06/11	19	75.46	17	74.11	74.00	2	4,736	0.04%
2021/06/10	24	74.06	4	75.08	74.50	20	4,819	0.41%
2021/06/09	77	70.10	35	70.16	70.90	42	4,875	0.86%
2021/06/08	15.1	64.50	2.1	64.59	64.50	13	4,903	0.27%
2021/06/07	3.7	63.57	21	64.29	62.50	-17.3	4,942	-0.35%
2021/06/04	19.3	68.11	22	67.98	67.30	-2.7	4,937	-0.05%
2021/06/03	33	67.65	73	68.34	71.50	-40	4,914	-0.81%
2021/06/02	63.1	66.52	8	67.44	65.00	55.1	4,778	1.15%
2021/06/01	21	61.37	31.1	62.49	63.40	-10.1	4,598	-0.22%
2021/05/31	13.1	54.07	11	55.08	57.70	2.1	4,552	0.05%
2021/05/28	20	55.62	18	54.38	54.80	2	4,484	0.04%
2021/05/27	31	51.47	33	52.08	52.50	-2	4,395	-0.05%
2021/05/26	43	49.73	13.3	49.86	51.50	29.7	4,319	0.69%
2021/05/25	8	44.82	8	45.02	46.95	0	4,262	0.00%
2021/05/24	5	41.62	5	43.20	42.70	0	4,311	0.00%
2021/05/21	5	43.30	2	44.80	43.00	3	4,493	0.07%
2021/05/20	6	42.47	15	42.45	41.85	-9	4,463	-0.20%
2021/05/19	14	41.05	10	42.75	44.00	4	4,517	0.09%
2021/05/18	2	40.15	7.1	39.41	41.30	-5.1	4,457	-0.11%
2021/05/17	7	38.16	1	40.30	37.55	6	4,411	0.14%
2021/05/14	18	43.85	2	41.90	41.70	16	4,362	0.37%
2021/05/13	10	44.25	9	45.79	44.15	1	4,279	0.02%
2021/05/12	18	49.55	8	50.93	49.05	10	4,204	0.24%
2021/05/11	18	53.06	63	54.24	54.50	-45	4,109	-1.10%
2021/05/10	0	0.00	6	49.70	49.70	-6	3,911	-0.15%
2021/05/07	4	42.78	6	44.95	45.20	-2	3,913	-0.05%
2021/05/06	16	44.29	1	44.85	42.50	15	3,879	0.39%
2021/05/05	1	44.45	11	43.63	45.90	-10	3,798	-0.26%
2021/05/04	11	41.71	4.1	42.03	41.75	7	3,732	0.19%
2021/05/03	5	47.20	1	48.30	44.00	4	3,690	0.11%
2021/04/29	30	47.59	3	48.77	46.50	27	3,672	0.74%
2021/04/28	5	50.36	8	52.15	50.00	-3	3,638	-0.08%
2021/04/27	8	50.76	17.1	50.85	50.10	-9.1	3,617	-0.25%
2021/04/26	7	46.22	1	47.00	50.00	6	3,556	0.17%
2021/04/23	7	44.86	3	43.33	45.50	4	3,482	0.11%
2021/04/22	3	43.17	0	0.00	41.40	3	3,449	0.09%
2021/04/20	0	0.00	9.5	45.09	48.00	-9.5	3,442	-0.28%
2021/04/19	2	49.95	5	49.95	49.95	-3	3,447	-0.09%
2021/04/16	2	56.10	0	0.00	55.50	2	3,470	0.06%
2021/04/15	2	53.00	3	53.00	53.50	-1	3,498	-0.03%
2021/04/14	3	53.80	0	0.00	52.60	3	3,506	0.09%
2021/04/13	2	55.50	0	0.00	54.00	2	3,538	0.06%
2021/04/12	1	58.00	3	55.00	56.80	-2	3,561	-0.06%
2021/04/09	3	55.00	0	0.00	54.00	3	3,594	0.08%
2021/04/08	26.2	57.18	27	57.89	57.80	-0.8	3,583	-0.02%
2021/04/07	12.4	57.53	1	57.80	57.80	11.4	3,434	0.33%
2021/04/06	6	51.35	9	52.42	52.60	-3	3,452	-0.09%
2021/04/01	32	46.40	18	46.64	47.90	14	3,489	0.40%
2021/03/31	4	42.16	11	42.05	43.55	-7	3,407	-0.21%
2021/03/30	18	39.74	0	0.00	39.60	18	3,364	0.54%
2021/03/29	4	39.93	13.5	40.19	39.65	-9.5	3,415	-0.28%
2021/03/26	4	38.90	5	39.21	38.80	-1	3,483	-0.03%
2021/03/25	5	38.15	4	38.95	38.30	1	3,625	0.03%
2021/03/24	5	38.96	13	38.30	38.80	-8	3,769	-0.21%
2021/03/23	12	37.72	7	39.08	36.55	5	3,795	0.13%
2021/03/22	21	39.56	9	39.73	39.25	12	3,688	0.33%
2021/03/19	14	39.68	22	39.56	40.70	-8	3,563	-0.23%
2021/03/18	6	36.61	3.5	36.92	37.00	2.5	3,440	0.07%
2021/03/17	3	34.27	3.5	35.13	34.55	-0.5	3,386	-0.01%
2021/03/16	15	34.67	16	34.96	34.55	-1	3,337	-0.03%
2021/03/15	14	34.49	13	34.97	36.05	1	3,253	0.03%
2021/03/12	12	29.84	7	30.26	32.80	5	3,148	0.16%
2021/03/11	6	28.32	10	29.32	29.90	-4	3,097	-0.13%
2021/03/10	2	27.93	2	27.90	27.50	0	3,126	0.00%
2021/03/09	2	26.45	4.5	26.82	27.55	-2.5	3,101	-0.08%
2021/03/08	1	27.05	8	27.40	27.30	-7	3,076	-0.23%
2021/03/05	4	26.55	0	0.00	26.35	4	3,054	0.13%
2021/03/04	9	26.84	19.4	27.47	27.60	-10.4	3,027	-0.34%
2021/03/03	9	24.77	18	24.90	25.10	-9	2,973	-0.30%
2021/03/02	2	24.83	0	0.00	24.25	2	2,980	0.07%
2021/02/26	15	24.94	8	24.90	24.90	7	3,010	0.23%
2021/02/25	18	25.54	5	25.25	25.50	13	3,038	0.43%
2021/02/24	7	25.10	4	25.90	26.00	3	3,064	0.10%
2021/02/23	6	26.06	31	25.75	26.45	-25	3,080	-0.81%
2021/02/22	0	0.00	6	24.05	24.05	-6	3,022	-0.20%
2021/02/19	12	21.64	46	21.49	21.90	-34	3,121	-1.09%
2021/02/18	0	0.00	3	19.95	19.95	-3	3,049	-0.10%
2021/02/17	3	18.15	0	0.00	18.15	3	3,090	0.10%
2021/02/05	0	0.00	3	16.50	16.50	-3	3,169	-0.09%
2021/02/02	0	0.00	1	16.15	16.20	-1	3,397	-0.03%
2021/02/01	7	16.67	0	0.00	16.30	7	3,552	0.20%
2021/01/29	2	17.63	0	0.00	17.50	2	3,598	0.06%
2021/01/28	0	0.00	1	16.75	16.75	-1	3,590	-0.03%
2021/01/26	0	0.00	3	17.28	17.10	-3	3,588	-0.08%
2021/01/25	8	17.45	1	17.50	17.80	7	3,588	0.20%
2021/01/22	2	17.10	2	17.55	17.20	0	3,581	0.00%
2021/01/21	0	0.00	7	18.01	17.55	-7	3,569	-0.20%
2021/01/20	4	18.38	2.1	18.66	17.90	1.9	3,572	0.05%
2021/01/19	10	19.50	10	19.65	19.45	0	3,554	0.00%
2021/01/18	7	19.50	30	19.40	19.50	-23	3,565	-0.65%
2021/01/15	10	21.06	15	20.26	20.20	-5	3,595	-0.14%
2021/01/13	3	20.00	1	20.05	20.25	2	3,657	0.05%
2021/01/12	5	20.62	13	20.71	20.40	-8	3,644	-0.22%
2021/01/11	10	21.60	4	22.14	21.70	6	3,618	0.17%
2021/01/08	39	21.77	5	21.85	21.30	34	3,585	0.95%
2021/01/07	2	20.45	6	20.55	20.60	-4	3,545	-0.11%
2021/01/06	3	20.47	24	20.76	20.20	-21	3,541	-0.59%
2021/01/05	11	21.71	7	21.87	21.50	4	3,508	0.11%
2021/01/04	12	22.92	9	23.20	22.50	3	3,474	0.09%
2020/12/31	1	21.95	0	0.00	21.95	1	3,450	0.03%
2020/12/30	8	22.69	10	22.37	22.25	-2	3,459	-0.06%
2020/12/29	4	22.33	23	22.59	22.25	-19	3,439	-0.55%
2020/12/28	28	22.81	8	22.81	23.20	20	3,388	0.59%
2020/12/25	26	21.92	12	22.53	21.50	14	3,312	0.42%
2020/12/24	5	22.65	40	22.64	22.50	-35	3,261	-1.07%
2020/12/23	23.1	22.50	25	22.77	23.45	-1.9	3,220	-0.06%
2020/12/22	44	22.63	22	22.30	21.85	22	3,177	0.69%
2020/12/21	38	23.18	46	23.77	24.20	-8	3,095	-0.26%
2020/12/18	39	21.78	46	21.92	22.00	-7	3,014	-0.23%
2020/12/17	7	20.00	16	19.98	20.00	-9	2,932	-0.31%
2020/12/16	2	18.23	1	18.35	18.20	1	2,899	0.03%
2020/12/15	0	0.00	4	18.45	18.20	-4	2,894	-0.14%
2020/12/11	2	18.05	0	0.00	17.90	2	2,877	0.07%
2020/12/10	0	0.00	10	19.00	18.60	-10	2,861	-0.35%
2020/12/09	13	19.09	10.3	19.36	18.95	2.7	2,854	0.10%
2020/12/08	31	20.49	4	20.62	19.95	27	2,804	0.96%
2020/12/07	25	19.71	2	20.13	19.90	23	2,779	0.83%
2020/12/04	4	19.90	36	19.77	20.10	-32	2,718	-1.18%
2020/12/03	12	18.59	0	0.00	18.30	12	2,625	0.46%
2020/12/02	12	18.71	11	18.96	18.65	1	2,611	0.04%
2020/12/01	6	19.48	0	0.00	19.35	6	2,588	0.23%
2020/11/30	7	19.22	0	0.00	19.20	7	2,578	0.27%
2020/11/27	14	18.97	3	19.25	19.10	11	2,569	0.43%
2020/11/26	10	19.84	6	19.90	19.85	4	2,541	0.16%
2020/11/25	14	20.55	22	20.71	20.30	-8	2,513	-0.32%
2020/11/24	20	20.09	2	19.93	19.90	18	2,478	0.73%
2020/11/23	18	21.02	10	20.97	20.75	8	2,474	0.32%
2020/11/20	24	20.10	46	20.40	21.45	-22	2,439	-0.90%
2020/11/19	30	20.60	51.5	20.70	21.10	-21.5	2,305	-0.93%
2020/11/18	30	18.39	22	18.60	19.25	8	2,149	0.37%
2020/11/17	8	17.86	0	0.00	17.50	8	2,088	0.38%
2020/11/16	18	17.76	6	18.18	18.00	12	2,132	0.56%
2020/11/13	13	18.19	9	18.56	18.65	4	2,113	0.19%
2020/11/12	10	17.39	0	0.00	17.10	10	2,035	0.49%
2020/11/11	1	18.30	7	18.14	18.30	-6	2,018	-0.30%
2020/11/10	16	17.92	11	17.55	19.20	5	2,027	0.25%
2020/11/09	31	18.11	13	18.35	18.55	18	1,940	0.93%
2020/11/06	3	16.10	25	16.83	16.90	-22	1,797	-1.22%
2020/11/05	3	15.05	4	15.60	15.40	-1	1,739	-0.06%
2020/11/02	4	15.00	1	14.60	14.60	3	1,733	0.17%
2020/10/30	1	15.50	0	0.00	15.05	1	1,723	0.06%
2020/10/29	3	15.23	0	0.00	15.30	3	1,714	0.17%
2020/10/28	5	15.80	0	0.00	15.60	5	1,703	0.29%
2020/10/27	0	0.00	2	15.35	15.35	-2	1,681	-0.12%
2020/10/26	4	15.23	0	0.00	15.20	4	1,678	0.24%
2020/10/23	3	16.05	4	16.18	15.80	-1	1,668	-0.06%
2020/10/22	6	15.96	2	16.30	16.85	4	1,643	0.24%
2020/10/20	0	0.00	14	15.04	15.00	-14	1,577	-0.89%
2020/10/19	9	14.44	2	14.50	14.55	7	1,566	0.45%
2020/10/16	9	14.67	3	15.13	14.45	6	1,563	0.38%
2020/10/15	2	15.10	5	15.20	15.10	-3	1,549	-0.19%
2020/10/13	0	0.00	1	15.20	15.35	-1	1,533	-0.07%
2020/10/12	5	14.80	0	0.00	14.60	5	1,515	0.33%
2020/10/08	2	15.25	0	0.00	15.20	2	1,502	0.13%
2020/10/07	0	0.00	3	14.05	15.60	-3	1,474	-0.20%
2020/09/30	0	0.00	10	13.93	14.35	-10	1,511	-0.66%
2020/09/29	0	0.00	9.5	13.90	13.90	-9.5	1,557	-0.61%
2020/09/28	1	14.00	5	14.40	13.95	-4	1,585	-0.25%
2020/09/25	5	14.57	0	0.00	14.50	5	1,571	0.32%
2020/09/24	2	15.83	21	15.63	15.95	-19	1,524	-1.25%
2020/09/23	0	0.00	16	16.80	16.70	-16	1,482	-1.08%
2020/09/22	17	15.06	81.8	15.94	16.00	-64.8	1,379	-4.69%
2020/09/21	50	14.53	10	14.47	14.55	40	1,255	3.19%
2020/09/18	12	13.24	0	0.00	13.25	12	1,199	1.00%
2020/09/16	1	13.15	0	0.00	13.35	1	1,194	0.08%
2020/09/14	3	13.30	1	13.30	13.60	2	1,168	0.17%
2020/09/11	0	0.00	13	12.53	12.50	-13	1,150	-1.13%
2020/09/10	17	12.90	0	0.00	12.70	17	1,142	1.49%
2020/09/09	7	13.08	0	0.00	13.10	7	1,123	0.62%
2020/09/08	0	0.00	8	13.98	13.85	-8	1,100	-0.73%
2020/09/07	2	13.85	0	0.00	13.85	2	1,091	0.18%
2020/09/04	20	13.65	22	13.67	13.80	-2	1,085	-0.18%
2020/09/03	19	14.23	14	14.09	13.90	5	1,074	0.47%
2020/09/02	9	14.55	0	0.00	14.30	9	1,055	0.85%
2020/08/31	5	14.08	0	0.00	13.90	5	1,016	0.49%
2020/08/28	11	14.41	0	0.00	14.20	11	1,004	1.09%
2020/08/27	6	14.83	15	15.20	14.70	-9	984	-0.91%
2020/08/26	25	14.71	7	15.11	15.15	18	939	1.92%
2020/08/25	0	0.00	18	14.04	13.85	-18	904	-1.99%
2020/08/24	3	13.90	1	13.95	13.95	2	913	0.22%
2020/08/21	5	14.70	23	14.23	14.50	-18	890	-2.02%
2020/08/20	25	13.65	9	13.74	14.50	16	827	1.93%
2020/08/19	0	0.00	4	13.35	13.35	-4	728	-0.55%
2020/08/18	6	11.78	10	12.15	12.15	-4	694	-0.58%
2020/08/17	0	0.00	344	12.34	12.15	-344	681	-50.49%	大賣/鉅額交易
2020/08/14	0	0.00	27	12.86	12.75	-27	656	-4.12%
2020/08/13	22	11.53	31	12.26	12.75	-9	590	-1.52%
2020/08/12	238	11.47	11	11.18	11.65	227	534	42.48%	大買/鉅額交易
2020/08/11	24	11.23	0	0.00	11.10	24	518	4.63%
2020/08/10	94	11.23	3	11.10	11.30	91	515	17.65%
2020/08/06	0	10.50	0	0.00	10.60	0	510	0.00%
2020/08/04	1	10.55	11	10.60	10.60	-10	541	-1.85%
2020/08/03	11	10.82	26	10.69	10.65	-15	547	-2.74%
2020/07/31	11	10.85	10	10.70	10.85	1	547	0.18%
2020/07/30	7	10.79	15	10.78	10.70	-8	547	-1.46%
2020/07/29	2	11.25	0	0.00	10.80	2	545	0.37%
2020/07/28	29	11.45	8	11.42	11.20	21	539	3.89%
2020/07/27	1	11.15	22	11.20	11.25	-21	524	-4.00%
2020/07/24	17	10.19	5	10.00	11.10	12	505	2.37%
2020/07/23	2	10.20	0	0.00	10.10	2	490	0.41%
2020/07/21	4	10.10	0	0.00	10.25	4	489	0.82%
2020/07/17	4	10.10	0	0.00	10.20	4	482	0.83%
2020/07/15	5	10.66	0	0.00	10.50	5	478	1.04%
2020/07/14	5	10.60	0	0.00	10.50	5	478	1.05%
2020/07/13	0	0.00	13	11.04	11.00	-13	471	-2.76%
2020/07/10	13	11.24	1	11.15	11.10	12	464	2.58%
2020/07/09	18	11.73	10	11.84	12.10	8	446	1.79%
2020/07/08	45	10.79	31	11.05	11.65	14	393	3.56%
2020/07/07	15	9.86	22	10.54	10.60	-7	347	-2.02%
2020/07/06	15	9.59	0	0.00	9.68	15	314	4.77%
2020/07/03	0	0.00	10	9.40	9.40	-10	311	-3.21%
2020/06/29	0	0.00	1	9.49	9.34	-1	304	-0.33%
2020/06/22	3	9.40	0	0.00	9.37	3	306	0.98%
2020/06/16	2	9.36	9	9.37	9.44	-7	308	-2.27%
2020/06/12	3	9.25	5	9.25	9.25	-2	314	-0.64%
2020/06/11	3	9.82	0	0.00	9.33	3	317	0.95%
2020/06/08	0	0.00	1	9.85	9.82	-1	323	-0.31%
2020/06/03	1	9.90	0	0.00	9.86	1	321	0.31%
2020/05/29	0	0.00	5	10.03	10.10	-5	295	-1.69%
2020/05/25	1	9.02	0	0.00	9.02	1	266	0.38%
2020/05/22	2	9.17	0	0.00	9.15	2	262	0.76%
2020/05/19	0	0.00	2	9.30	9.25	-2	258	-0.77%
2020/05/14	1	9.80	0	0.00	9.72	1	251	0.40%
2020/05/13	0	0.00	3	9.78	9.93	-3	248	-1.21%
2020/05/12	1	9.89	0	0.00	9.91	1	245	0.41%
2020/05/11	4	9.81	0	0.00	10.15	4	240	1.66%
2020/05/08	3	9.30	2	9.22	9.29	1	225	0.44%
2020/05/05	2	8.72	0	0.00	8.74	2	230	0.87%
2020/04/30	0	0.00	16	9.00	8.96	-16	225	-7.09%
2020/04/29	0	0.00	3	8.85	8.86	-3	219	-1.36%
2020/04/28	0	0.00	5	7.95	8.20	-5	214	-2.33%
2020/04/27	5	7.90	3	7.93	7.99	2	218	0.92%
2020/04/17	1	7.97	4	7.90	7.88	-3	214	-1.40%
2020/04/16	3	7.76	0	0.00	7.85	3	212	1.41%
2020/04/15	10	7.99	0	0.00	7.95	10	212	4.70%
2020/04/13	0	0.00	1	7.96	7.82	-1	210	-0.47%
2020/04/10	0	0.00	9	8.12	8.15	-9	207	-4.34%
2020/04/09	0	0.00	6	7.61	7.62	-6	193	-3.10%
2020/04/08	3	6.69	9	6.93	6.93	-6	184	-3.24%
2020/04/06	15	6.35	0	0.00	6.44	15	180	8.29%
2020/03/30	0	7.20	0	0.00	6.45	0	179	0.00%
2020/03/27	0	0.00	2	6.57	6.55	-2	180	-1.11%
2020/03/25	0	6.54	2	6.38	6.20	-2	182	-1.09%
2020/03/20	0	0.00	2	5.70	5.86	-2	183	-1.09%
2020/03/19	14	5.49	3	5.50	5.45	11	181	6.08%
2020/03/17	10	6.07	0	0.00	6.05	10	175	5.71%
2020/03/16	1	7.10	2	6.66	6.70	-1	171	-0.58%
2020/03/13	7	7.30	0	0.00	7.37	7	171	4.09%
2020/03/12	7	8.11	0	0.00	8.10	7	166	4.19%
2020/03/10	0	0.00	6	9.13	9.13	-6	162	-3.69%
2020/03/09	3	9.60	0	0.00	9.45	3	160	1.87%
2020/02/21	0	0.00	1	10.45	10.35	-1	160	-0.62%
2020/02/20	3	10.40	1	10.40	10.40	2	161	1.24%
2020/02/18	0	0.00	2	10.45	10.35	-2	169	-1.18%
2020/02/17	0	0.00	3	10.47	10.35	-3	170	-1.76%
2020/02/14	0	0.00	1	10.45	10.45	-1	172	-0.58%
2020/02/13	2	10.62	1	10.50	10.45	1	172	0.58%
2020/02/12	3	10.82	2	10.88	10.90	1	169	0.59%
2020/02/11	2	10.73	3	10.63	10.85	-1	163	-0.61%
2020/02/10	5	10.38	9	10.73	10.85	-4	156	-2.56%
2020/02/07	0	0.00	4	10.10	9.87	-4	143	-2.79%
2020/02/06	0	0.00	2	9.90	9.86	-2	144	-1.39%
2020/02/05	2	9.52	0	0.00	9.56	2	144	1.39%
2020/02/04	2	9.48	0	0.00	9.57	2	145	1.38%
2020/01/31	4	9.92	0	0.00	9.95	4	149	2.68%
2020/01/30	0	0.00	16	10.16	10.00	-16	171	-9.33%
2020/01/20	1	11.00	9	11.00	10.95	-8	207	-3.86%
2020/01/17	0	0.00	10	11.10	11.00	-10	207	-4.83%
2020/01/10	1	11.10	0	0.00	11.00	1	209	0.48%
2020/01/07	1	11.10	0	0.00	11.10	1	209	0.48%
2020/01/06	1	11.25	0	0.00	11.15	1	208	0.48%
2019/12/31	1	11.15	0	0.00	11.10	1	209	0.48%
2019/12/18	0	0.00	0.2	11.00	11.10	-0.2	218	-0.09%
2019/12/16	0	0.00	13	11.00	11.00	-13	218	-5.96%
2019/12/09	1	11.10	0	0.00	11.05	1	215	0.46%
2019/12/05	5	11.00	0	0.00	11.00	5	215	2.32%
2019/12/04	2	10.95	0	0.00	11.00	2	216	0.92%
2019/11/27	0	0.00	1	11.10	11.10	-1	219	-0.46%
2019/11/26	2	11.15	0	0.00	11.15	2	223	0.89%
2019/11/25	5	11.13	1	11.10	11.15	4	224	1.78%
2019/11/22	2	11.15	0	0.00	11.10	2	224	0.89%
2019/11/21	5	11.10	0	0.00	11.15	5	227	2.20%
2019/11/20	3	11.20	3	11.10	11.10	0	228	0.00%
2019/11/19	0	0.00	2	11.25	11.20	-2	230	-0.87%
2019/11/18	5	11.53	1	11.55	11.30	4	230	1.73%
2019/11/13	2	11.05	0	0.00	11.05	2	232	0.86%
2019/11/05	2	11.20	0	0.00	11.25	2	292	0.68%
2019/11/04	0	0.00	2	11.25	11.25	-2	307	-0.65%
2019/11/01	1	11.20	0	0.00	11.30	1	309	0.32%
2019/10/30	12	11.31	1	11.35	11.35	11	312	3.52%
2019/10/29	21	11.65	1	11.60	11.50	20	310	6.44%
2019/10/28	2	11.93	21	11.98	12.00	-19	295	-6.43%
2019/10/18	5	11.15	0	0.00	11.20	5	296	1.68%
2019/10/16	0	0.00	1	11.05	11.10	-1	310	-0.32%
2019/10/15	2	11.10	0	0.00	11.05	2	316	0.63%
2019/09/25	0	0.00	3	11.50	11.45	-3	495	-0.61%
2019/09/24	3	11.90	0	0.00	11.60	3	506	0.59%
2019/09/23	5	11.40	0	0.00	11.35	5	516	0.97%
2019/09/20	3	11.28	0	0.00	11.30	3	561	0.53%
2019/09/17	1	11.20	0	0.00	11.20	1	637	0.16%
2019/09/09	1	11.50	2	11.60	11.45	-1	689	-0.14%
2019/09/05	1	11.40	11	11.42	11.30	-10	702	-1.42%
2019/09/02	2	11.40	0	0.00	11.40	2	710	0.28%
2019/08/27	2	11.50	0	0.00	11.40	2	741	0.27%
2019/08/23	2	11.10	0	0.00	11.25	2	764	0.26%
2019/08/20	2	11.45	0	0.00	11.45	2	861	0.23%
2019/08/19	0	0.00	2	11.40	11.40	-2	869	-0.23%
2019/08/16	2	11.20	0	0.00	11.40	2	876	0.23%
2019/08/14	2	11.75	2	11.40	11.45	0	930	0.00%
2019/08/13	8	11.92	0	0.00	11.75	8	920	0.87%
2019/08/12	2	12.20	12	12.23	12.30	-10	908	-1.10%
2019/08/08	5	12.88	1	12.85	12.85	4	896	0.45%
2019/08/07	1	13.10	1	13.00	12.85	0	898	0.00%
2019/08/06	0	0.00	3	13.32	13.35	-3	897	-0.33%
2019/08/05	2	13.20	0	0.00	13.10	2	887	0.23%
2019/08/02	0	0.00	6	13.10	13.10	-6	886	-0.68%
2019/08/01	2	13.20	0	0.00	13.10	2	884	0.23%
2019/07/30	1	13.30	0	0.00	13.15	1	881	0.11%
2019/07/24	1	13.70	4	13.73	13.80	-3	867	-0.35%
2019/07/23	2	13.10	0	0.00	13.10	2	857	0.23%
2019/07/22	2	13.25	0	0.00	13.20	2	855	0.23%
2019/07/19	0	0.00	1	13.55	13.45	-1	852	-0.12%
2019/07/18	0	0.00	2	13.43	13.40	-2	848	-0.24%
2019/07/17	2	13.05	0	0.00	13.05	2	845	0.24%
2019/07/16	2	13.15	0	0.00	13.20	2	844	0.24%
2019/07/15	2	13.15	1	13.10	13.15	1	841	0.12%
2019/07/12	8	13.51	0	0.00	13.45	8	834	0.96%
2019/07/11	19	13.77	5	13.79	13.60	14	828	1.69%
2019/07/10	5	13.74	18	14.21	14.45	-13	789	-1.65%
2019/07/09	0	0.00	10	13.20	13.15	-10	731	-1.37%
2019/07/05	3	13.03	0	0.00	13.00	3	769	0.39%
2019/07/04	1	13.00	0	0.00	13.10	1	815	0.12%
2019/07/03	0	0.00	0.1	13.00	13.00	-0.1	888	-0.01%
2019/07/01	2	13.00	1	13.10	13.10	1	942	0.11%
2019/06/28	4	13.33	0	0.00	13.30	4	930	0.43%
2019/06/27	17	14.32	5	14.17	13.90	12	918	1.31%
2019/06/26	2	14.20	2	13.75	14.30	0	874	0.00%
2019/06/25	2	13.25	4	13.23	13.10	-2	838	-0.24%
2019/06/24	4	13.40	2	13.65	13.50	2	831	0.24%
2019/06/21	0	0.00	1	13.00	12.90	-1	810	-0.12%
2019/06/18	1	13.00	0	0.00	13.00	1	810	0.12%
2019/06/17	1	12.95	7	12.91	12.90	-6	804	-0.75%
2019/06/13	0	0.00	1	12.45	12.25	-1	810	-0.12%
2019/06/12	0	0.00	1	12.05	12.10	-1	826	-0.12%
2019/06/04	1	12.70	4	12.93	12.60	-3	909	-0.33%
2019/06/03	2	13.30	2	13.18	13.10	0	897	0.00%
2019/05/31	0	0.00	6	12.65	12.70	-6	885	-0.68%
2019/05/30	3	12.80	0	0.00	12.75	3	876	0.34%
2019/05/29	6	13.52	6	13.52	13.10	0	859	0.00%
2019/05/28	1	12.45	1	12.85	13.20	0	797	0.00%
2019/05/27	2	12.30	0	0.00	12.00	2	770	0.26%
2019/05/24	4	12.45	0	0.00	12.25	4	762	0.52%
2019/05/23	1	12.15	3	12.00	12.10	-2	751	-0.27%
2019/05/22	0	0.00	2	13.10	12.85	-2	742	-0.27%
2019/05/16	2	11.65	0	0.00	11.65	2	701	0.29%
2019/05/15	1	12.05	2	12.25	11.60	-1	706	-0.14%
2019/05/14	2	11.90	0	0.00	12.10	2	713	0.28%
2019/04/25	0	0.00	3	12.00	12.00	-3	684	-0.44%
2019/04/22	6	12.08	0	0.00	11.95	6	684	0.88%
2019/04/18	5	11.95	0	0.00	11.75	5	699	0.72%
2019/04/17	2	12.18	0	0.00	12.20	2	723	0.28%
2019/04/11	2	12.20	2	12.30	12.30	0	689	0.00%
2019/04/10	13	13.25	11	13.34	13.00	2	655	0.31%
2019/04/09	4	13.98	7	13.82	14.05	-3	604	-0.50%
2019/04/08	5	12.13	2	12.80	12.80	3	526	0.57%
2019/04/03	6	11.50	2	11.65	11.65	4	484	0.82%
2019/04/01	2	10.85	0	0.00	10.90	2	473	0.42%
2019/03/27	0	0.00	1	11.10	11.00	-1	482	-0.21%
2019/03/22	0	11.40	0	0.00	11.35	0	465	0.00%
2019/03/21	1	11.45	0	0.00	11.40	1	458	0.22%
2019/03/20	1	11.50	1	11.50	11.50	0	448	0.00%
2019/03/19	1	11.90	0	0.00	11.55	1	435	0.23%
2019/03/18	0	0.00	2	11.25	11.30	-2	416	-0.48%
2019/03/15	0	0.00	5	11.92	11.30	-5	409	-1.22%
2019/03/14	2	11.55	0	0.00	11.45	2	386	0.52%
2019/03/11	1	11.60	0	0.00	11.65	1	327	0.31%
2019/03/08	0.2	10.60	2	10.75	10.65	-1.8	292	-0.61%
2019/03/06	0	0.00	9	10.74	10.75	-9	304	-2.96%
2019/03/05	1	10.80	0	0.00	10.70	1	313	0.32%
2019/02/25	0	0.00	1	10.85	10.85	-1	313	-0.32%
2019/02/22	2	10.75	0	0.00	10.80	2	310	0.64%
2019/02/21	0	0.00	3	10.70	10.85	-3	310	-0.96%
2019/02/19	4	10.84	0	0.00	10.80	4	307	1.30%
2019/02/15	6	10.50	0	0.00	10.80	6	299	2.00%
2019/02/14	2	11.40	3	11.40	11.20	-1	285	-0.35%
2019/02/13	5	11.66	0	0.00	11.60	5	276	1.81%
2019/02/12	0	0.00	5	11.00	11.00	-5	257	-1.94%
2019/02/11	7	10.96	0	0.00	11.00	7	257	2.72%
2019/01/28	0	0.00	1	10.90	10.80	-1	254	-0.39%
2019/01/10	1	10.95	0	0.00	11.25	1	236	0.42%
2019/01/09	0	0.00	1	11.35	11.35	-1	224	-0.45%
2018/12/25	0	0.00	3	11.40	11.25	-3	210	-1.42%
2018/12/24	7	11.68	1	12.00	11.80	6	217	2.76%
2018/12/22	1	11.50	3	11.50	11.50	-2	230	-0.87%
2018/12/21	3	11.25	0	0.00	11.65	3	231	1.29%
2018/12/12	1	11.10	0	0.00	11.15	1	241	0.41%
2018/11/28	0	0.00	2	11.20	11.55	-2	234	-0.85%
2018/11/14	2	10.35	0	0.00	10.35	2	255	0.78%
2018/11/07	2	10.80	0	0.00	10.80	2	274	0.73%
2018/10/17	1	11.80	0	0.00	11.40	1	340	0.29%
2018/10/12	0	0.00	6	10.47	10.80	-6	343	-1.75%
2018/10/11	0	0.00	1	11.00	11.00	-1	352	-0.28%
2018/10/02	0	0.00	2	14.40	14.45	-2	360	-0.55%
2018/10/01	4	14.65	2	14.15	14.95	2	351	0.57%
2018/09/28	2	13.10	0	0.00	13.60	2	335	0.60%
2018/08/30	0	0.00	2	16.30	16.00	-2	537	-0.37%
2018/08/29	2	16.60	0	0.00	16.70	2	547	0.37%
2018/08/21	0	0.00	2	14.40	15.50	-2	601	-0.33%
2018/08/20	1	15.45	0	0.00	14.70	1	608	0.16%
2018/08/17	1	15.90	0	0.00	15.90	1	610	0.16%
2018/08/09	0	0.00	2	18.80	19.00	-2	644	-0.31%
2018/08/01	0	0.00	0	19.25	19.25	0	794	0.00%
2018/07/31	0	0.00	5	19.50	19.20	-5	805	-0.62%
2018/07/27	1	19.80	0	0.00	19.90	1	820	0.12%
2018/07/26	2	19.90	3	20.00	19.90	-1	824	-0.12%
2018/07/25	3	19.80	3	20.42	20.60	0	824	0.00%
2018/07/23	0	0.00	5	18.90	18.80	-5	856	-0.58%
2018/07/18	6	20.28	1	20.20	20.00	5	890	0.56%
2018/07/17	3	20.10	0	0.00	19.85	3	898	0.33%
2018/07/16	1	19.60	0	0.00	19.25	1	907	0.11%
2018/07/11	0	0.00	3	19.63	19.20	-3	995	-0.30%
2018/07/10	2	19.10	0	0.00	19.10	2	1,014	0.20%
2018/07/09	0	0.00	7	18.55	18.50	-7	1,056	-0.66%
2018/07/06	2	18.98	1	18.70	18.70	1	1,077	0.09%
2018/07/05	5	19.92	2	20.20	19.30	3	1,134	0.26%
2018/07/04	2	20.60	4	20.78	20.80	-2	1,188	-0.17%
2018/07/03	1	19.50	3	18.95	18.95	-2	1,261	-0.16%
2018/07/02	8	19.62	0	0.00	19.00	8	1,561	0.51%
2018/06/28	2	19.65	2	20.00	19.25	0	1,626	0.00%
2018/06/27	2	20.25	5	19.92	20.25	-3	1,621	-0.19%
2018/06/26	2	17.60	0	0.00	18.45	2	1,599	0.13%
2018/06/25	1	16.80	9	18.05	16.80	-8	1,596	-0.50%
2018/06/22	2	18.45	1	18.35	18.25	1	1,582	0.06%
2018/06/21	1	19.50	0	0.00	19.25	1	1,588	0.06%
2018/06/20	1	19.95	0	0.00	20.00	1	1,585	0.06%
2018/06/19	0	0.00	2	21.10	21.00	-2	1,582	-0.13%
2018/06/15	2	21.80	0	0.00	21.15	2	1,590	0.13%
2018/06/12	10	21.70	12	21.67	21.55	-2	1,660	-0.12%
2018/06/11	2	22.05	0	0.00	21.65	2	1,666	0.12%
2018/06/08	0	0.00	10	22.60	22.05	-10	1,690	-0.59%
2018/06/05	10	22.95	3	22.63	22.95	7	1,760	0.40%
2018/06/04	0	0.00	5	22.25	22.40	-5	1,794	-0.28%
2018/06/01	3	22.50	0	0.00	22.45	3	1,836	0.16%
2018/05/31	1	22.10	0	0.00	22.10	1	1,892	0.05%
2018/05/29	0	0.00	5	21.55	21.50	-5	2,097	-0.24%
2018/05/28	1	21.85	5	22.04	22.00	-4	2,175	-0.18%
2018/05/25	15	22.27	0	0.00	22.30	15	2,616	0.57%
2018/05/24	0	0.00	12	22.35	22.50	-12	3,014	-0.40%
2018/05/23	2	22.45	3	22.42	22.45	-1	3,053	-0.03%
2018/05/22	0	0.00	1	23.30	23.25	-1	3,122	-0.03%
2018/05/21	0	0.00	65	22.78	22.80	-65	3,125	-2.08%
2018/05/17	0	0.00	3	22.93	22.60	-3	3,229	-0.09%
2018/05/14	0	0.00	5	23.08	22.75	-5	3,305	-0.15%
2018/05/11	1	23.90	3	23.87	23.55	-2	3,311	-0.06%
2018/05/10	9	25.19	16	25.37	25.30	-7	3,322	-0.21%
2018/05/09	5	23.35	6	23.93	24.30	-1	3,299	-0.03%
2018/05/08	2	22.28	0	0.00	22.10	2	3,312	0.06%
2018/05/07	2	22.93	2	23.05	22.75	0	3,429	0.00%
2018/05/04	1	22.10	2	23.08	23.05	-1	3,509	-0.03%
2018/05/03	1	22.60	0	0.00	22.50	1	3,775	0.03%
2018/05/02	1	22.80	0	0.00	22.65	1	4,032	0.02%
2018/04/30	0	0.00	1	23.00	23.50	-1	4,215	-0.02%
2018/04/27	1	23.65	0.2	23.75	23.75	0.8	4,466	0.02%
2018/04/26	3	21.88	8	22.52	21.60	-5	4,506	-0.11%
2018/04/25	3	23.17	0	0.00	23.20	3	4,545	0.07%
2018/04/24	0	0.00	2	22.95	22.65	-2	4,718	-0.04%
2018/04/23	1	23.50	4	22.95	23.45	-3	5,023	-0.06%
2018/04/20	0	0.00	2	23.30	22.85	-2	5,049	-0.04%
2018/04/19	10	23.99	10	24.65	23.95	0	5,041	0.00%
2018/04/18	5.2	23.16	8	23.16	23.50	-2.8	5,002	-0.06%
2018/04/17	0	0.00	29	21.63	21.40	-29	4,979	-0.58%
2018/04/16	3	22.17	28	22.61	22.70	-25	4,975	-0.50%
2018/04/13	13	24.35	1	22.55	22.60	12	4,971	0.24%
2018/04/12	1	23.70	8	23.89	23.75	-7	4,929	-0.14%
2018/04/11	25	24.82	14	23.85	23.55	11	4,911	0.22%
2018/04/10	19	25.89	21	26.35	25.65	-2	4,865	-0.04%
2018/04/09	58	30.72	47	29.20	28.45	11	4,793	0.23%
2018/04/03	83	30.51	45	30.96	31.60	38	4,689	0.81%
2018/04/02	0	0.00	1	29.25	29.25	-1	4,389	-0.02%
2018/03/31	5	26.10	4	26.60	26.60	1	4,380	0.02%
2018/03/30	7	24.96	1	24.65	24.20	6	4,328	0.14%
2018/03/29	0	0.00	0.3	24.75	24.85	-0.3	4,327	-0.01%
2018/03/28	0	0.00	6	23.40	23.60	-6	4,323	-0.14%
2018/03/27	6	23.30	0	0.00	23.60	6	4,318	0.14%
2018/03/26	2	22.75	2	23.00	22.20	0	4,319	0.00%
2018/03/22	0	0.00	1	21.80	21.65	-1	4,369	-0.02%
2018/03/21	2	22.20	2.1	22.54	22.20	-0.1	4,367	0.00%
2018/03/20	2	22.40	3	21.60	22.20	-1	4,360	-0.02%
2018/03/19	4	22.10	0	0.00	22.20	4	4,347	0.09%
2018/03/16	10	21.65	6	21.65	21.65	4	4,321	0.09%
2018/03/15	2	24.25	5	24.50	24.05	-3	4,301	-0.07%
2018/03/14	2	24.85	0	0.00	24.95	2	4,301	0.05%
2018/03/13	8	26.21	0	0.00	26.30	8	4,289	0.19%
2018/03/12	4	26.50	0	0.00	25.80	4	4,271	0.09%
2018/03/08	6	32.55	3	34.57	31.80	3	4,323	0.07%
2018/03/07	7	37.61	4	36.70	35.30	3	4,309	0.07%
2018/03/06	83	36.12	3	36.60	36.80	80	4,280	1.87%
2018/03/05	12.1	35.39	3	35.73	36.15	9.1	4,235	0.21%
2018/03/02	12	32.58	8	30.52	32.90	4	4,122	0.10%
2018/03/01	5	30.54	6	29.88	29.95	-1	4,050	-0.02%
2018/02/27	92	28.56	99	28.66	30.85	-7	3,992	-0.18%
2018/02/26	23	29.19	37	28.99	29.95	-14	3,679	-0.38%
2018/02/23	8	27.25	2	27.25	27.25	6	3,293	0.18%
2018/02/22	1	24.30	2	24.65	24.80	-1	3,299	-0.03%
2018/02/21	10	22.50	3	22.43	22.55	7	3,233	0.22%
2018/02/12	5	20.20	3	20.40	20.50	2	3,267	0.06%
2018/02/09	2	19.50	21	19.52	19.70	-19	3,288	-0.58%
2018/02/08	6	19.28	5	20.19	18.80	1	3,239	0.03%
2018/02/07	8	20.59	6	20.58	20.00	2	3,214	0.06%
2018/02/06	13	20.27	22	19.98	19.85	-9	3,190	-0.28%
2018/02/05	5	21.15	0	0.00	21.70	5	3,143	0.16%
2018/02/02	5	22.70	0	0.00	22.55	5	3,125	0.16%
2018/02/01	2	22.88	0	0.00	22.95	2	3,097	0.06%
2018/01/31	2	23.03	1	23.15	23.50	1	3,066	0.03%
2018/01/30	25	24.03	10	23.91	23.00	15	3,045	0.49%
2018/01/29	5	24.53	8	24.64	24.55	-3	2,943	-0.10%
2018/01/26	11	25.60	25	25.52	24.65	-14	2,861	-0.49%
2018/01/25	16	23.99	12	24.21	24.30	4	2,600	0.15%
2018/01/24	45	26.47	33	26.80	26.15	12	2,351	0.51%
2018/01/23	24	26.18	19	25.84	24.90	5	2,184	0.23%
2018/01/22	6	25.62	13	25.54	25.70	-7	1,955	-0.36%
2018/01/19	11	23.39	3	23.07	23.40	8	1,935	0.41%
2018/01/18	12	24.03	3	23.92	23.45	9	1,952	0.46%
2018/01/17	21	23.04	18	23.31	23.45	3	1,821	0.16%
2018/01/16	0	0.00	7	21.35	21.35	-7	1,537	-0.46%
2018/01/15	0	0.00	1	19.45	19.45	-1	1,532	-0.07%
2018/01/10	0	0.00	3	19.48	19.05	-3	1,583	-0.19%
2018/01/09	2	20.60	0	0.00	19.90	2	1,602	0.12%
2018/01/05	2	19.85	0	0.00	19.70	2	1,640	0.12%