麗臺 (2465)-元大-沙鹿券商分點個股進出

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:13:35(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

麗臺 (2465)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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	5	122.90	3	124.67	124.00	2	4,783	0.04%
2024/04/24	20	129.53	16	127.75	126.00	4	4,745	0.08%
2024/04/23	3.1	122.08	2	119.25	121.00	1.1	4,650	0.02%
2024/04/22	6	124.83	3	126.50	124.50	3	4,540	0.07%
2024/04/19	17	138.35	17.3	136.55	138.00	-0.3	4,442	-0.01%
2024/04/18	12	142.13	13	142.77	142.00	-1	4,207	-0.02%
2024/04/17	0	0.00	1.1	133.19	134.50	-1.1	3,976	-0.03%
2024/04/16	12	124.79	5.2	127.09	122.50	6.8	3,940	0.17%
2024/04/15	10.6	138.91	3.1	137.31	134.50	7.5	3,841	0.20%
2024/04/12	12.2	135.45	13.2	137.22	138.00	-1	3,667	-0.03%
2024/04/11	10	127.15	6	128.83	128.50	4	3,490	0.11%
2024/04/10	0	0.00	1	123.00	121.50	-1	3,312	-0.03%
2024/04/09	0.1	123.00	2	121.75	121.00	-1.9	3,307	-0.06%
2024/04/08	0	125.50	0	0.00	124.50	0	3,301	0.00%
2024/04/03	3	118.33	3	125.17	125.00	0	3,342	0.00%
2024/04/02	2	120.50	2.1	123.00	120.00	-0.1	3,334	0.00%
2024/04/01	3	123.17	0	0.00	123.00	3	3,321	0.09%
2024/03/29	1.1	119.18	9	120.61	120.50	-7.9	3,301	-0.24%
2024/03/28	3	114.50	0	0.00	114.50	3	3,276	0.09%
2024/03/27	3	118.50	1	125.00	117.50	2	3,293	0.06%
2024/03/26	4	118.36	3	122.33	123.50	1	3,228	0.03%
2024/03/25	4	113.75	1	113.00	112.50	3	3,181	0.09%
2024/03/22	1.8	118.39	2	117.50	117.50	-0.2	3,220	-0.01%
2024/03/21	2	121.50	2.1	120.90	120.00	-0.1	3,201	0.00%
2024/03/20	0	125.50	1	128.00	124.50	-1	3,191	-0.03%
2024/03/19	0	128.50	0	0.00	129.00	0	3,227	0.00%
2024/03/18	1.7	135.42	1	134.00	132.50	0.7	3,325	0.02%
2024/03/15	1	132.00	2.5	126.98	125.50	-1.5	3,317	-0.05%
2024/03/14	5.1	136.78	1	137.50	132.00	4.1	3,334	0.12%
2024/03/13	6.4	145.95	2	150.25	145.00	4.4	3,328	0.13%
2024/03/12	3.3	137.26	4	139.25	143.00	-0.7	3,294	-0.02%
2024/03/11	4.1	130.83	10	129.50	130.00	-5.9	3,375	-0.17%
2024/03/08	10	134.50	1	133.50	133.50	9	3,349	0.27%
2024/03/07	3	151.33	0	0.00	148.00	3	3,298	0.09%
2024/03/05	0.1	162.50	1.3	155.37	157.00	-1.2	3,434	-0.03%
2024/03/04	0	0.00	1	160.00	160.00	-1	3,532	-0.03%
2024/03/01	0	0.00	1	144.00	146.00	-1	3,527	-0.03%
2024/02/29	1	144.00	2	146.00	144.00	-1	3,532	-0.03%
2024/02/27	0	128.50	0	0.00	133.00	0	3,514	0.00%
2024/02/26	3.1	121.06	2	126.00	126.00	1.1	3,522	0.03%
2024/02/23	1	123.50	0	0.00	123.00	1	3,545	0.03%
2024/02/22	0	116.00	1	116.47	119.50	-1	3,597	-0.03%
2024/02/21	5	123.00	0	116.75	120.00	5	3,597	0.14%
2024/02/20	6.1	124.27	3	123.17	121.50	3.1	3,598	0.09%
2024/02/19	5	107.14	4	112.00	123.50	1	3,590	0.03%
2024/02/16	0	0.00	0.2	113.50	113.50	-0.2	3,572	-0.01%
2024/02/15	0	0.00	2	103.50	103.50	-2	3,630	-0.06%
2024/02/05	3.2	93.29	3	93.53	94.40	0.2	3,659	0.01%
2024/02/02	2.5	85.80	12.2	84.29	85.90	-9.7	3,597	-0.27%
2024/02/01	3	77.47	12	76.69	78.10	-9	3,564	-0.25%
2024/01/31	15.5	74.35	5	74.90	78.00	10.5	3,475	0.30%
2024/01/30	5	72.17	5	72.86	72.90	0	3,329	0.00%
2024/01/29	0	0.00	8.1	66.90	66.30	-8.1	3,220	-0.25%
2024/01/26	0	0.00	4	67.80	66.70	-4	3,240	-0.12%
2024/01/25	0.1	70.50	2	69.90	69.60	-2	3,269	-0.06%
2024/01/24	3	70.00	0.1	70.00	69.20	3	3,251	0.09%
2024/01/23	3.1	70.02	1.1	69.55	71.00	2	3,269	0.06%
2024/01/22	0	0.00	18	66.28	67.60	-18	3,212	-0.56%
2024/01/19	5	60.36	13	60.84	61.50	-8	3,192	-0.25%
2024/01/17	9	57.39	0	0.00	56.70	9	3,442	0.26%
2024/01/16	9	59.09	6.3	59.30	59.10	2.7	3,442	0.08%
2024/01/15	7	60.46	4	60.75	60.80	3	3,445	0.09%
2024/01/12	5	62.36	1	62.20	61.40	4	3,459	0.12%
2024/01/11	3	60.30	11.3	62.82	64.40	-8.3	3,500	-0.24%
2024/01/10	6	60.10	4	59.50	59.10	2	3,521	0.06%
2024/01/09	2	62.20	0	0.00	60.40	2	3,587	0.06%
2024/01/08	2	61.80	0	0.00	60.20	2	3,616	0.06%
2024/01/05	1	61.20	0	0.00	60.90	1	3,711	0.03%
2024/01/04	6.1	61.97	4	61.00	61.00	2.1	3,836	0.05%
2024/01/03	3.1	62.32	0	0.00	62.30	3.1	3,928	0.08%
2024/01/02	0	0.00	5	63.20	63.50	-5	3,989	-0.13%
2023/12/29	9.1	64.06	10.5	63.54	63.40	-1.4	3,984	-0.04%
2023/12/28	9	67.67	7	67.43	67.20	2	3,932	0.05%
2023/12/27	7.1	67.53	20	67.70	67.20	-12.9	3,895	-0.33%
2023/12/26	23	67.68	6	68.40	68.60	17	3,874	0.44%
2023/12/25	6.1	67.72	5.1	67.10	66.90	1.1	3,850	0.03%
2023/12/22	11.1	67.64	9	67.96	68.50	2.1	3,820	0.05%
2023/12/21	5	65.00	5.5	65.59	65.40	-0.5	3,771	-0.01%
2023/12/20	6	66.33	5	66.30	66.30	1	3,753	0.03%
2023/12/19	10	65.97	0	0.00	66.50	10	3,725	0.27%
2023/12/18	0	0.00	2	69.05	69.20	-2	3,635	-0.06%
2023/12/15	0	0.00	10	69.19	68.00	-10	3,609	-0.28%
2023/12/14	9	69.58	6	69.83	71.40	3	3,569	0.08%
2023/12/13	6.3	69.70	7	71.09	70.30	-0.7	3,497	-0.02%
2023/12/12	3	64.77	1	64.90	64.90	2	3,360	0.06%
2023/12/11	6.6	66.92	7.4	67.45	66.70	-0.9	3,319	-0.03%
2023/12/08	1	65.50	1	66.30	65.80	0	3,247	0.00%
2023/12/07	3	68.03	4	66.88	66.70	-1	3,178	-0.03%
2023/12/06	11.4	67.18	13	68.75	69.50	-1.6	3,097	-0.05%
2023/12/05	2	64.30	1	65.50	63.20	1	2,944	0.03%
2023/12/04	7	63.91	3	62.50	62.50	4	2,886	0.14%
2023/12/01	0.1	62.00	0	0.00	62.10	0.1	2,815	0.00%
2023/11/30	12	62.07	4	63.10	63.60	8	2,761	0.29%
2023/11/29	2	59.65	11	59.80	59.80	-9	2,624	-0.34%
2023/11/27	0.1	52.90	0	0.00	52.60	0.1	2,487	0.01%
2023/11/24	1	55.00	0	0.00	54.20	1	2,472	0.04%
2023/11/22	4	57.73	1	57.00	57.70	3	2,412	0.12%
2023/11/21	3	60.13	3	60.57	59.50	0	2,374	0.00%
2023/11/20	0	58.30	0	0.00	58.60	0	2,308	0.00%
2023/11/17	4	57.50	1	58.00	58.00	3	2,285	0.13%
2023/11/16	2	59.10	8	58.39	59.00	-6	2,237	-0.27%
2023/11/15	3	59.10	19	60.42	60.00	-16	2,178	-0.73%
2023/11/14	4	57.10	0	0.00	55.50	4	2,071	0.19%
2023/11/13	2	54.15	4	53.38	55.50	-2	2,004	-0.10%
2023/11/10	2	55.15	0	0.00	54.60	2	1,954	0.10%
2023/11/09	0	0.00	9	56.90	56.90	-9	1,888	-0.48%
2023/11/07	1	52.60	6	53.77	52.70	-5	1,794	-0.28%
2023/11/03	7	55.09	14	53.70	53.60	-7	1,786	-0.39%
2023/11/02	22	54.87	9	54.58	55.30	13	1,744	0.75%
2023/11/01	3	52.20	15	51.59	51.60	-12	1,678	-0.72%
2023/10/31	16	55.73	3	53.07	52.50	13	1,650	0.79%
2023/10/30	4	54.73	13	54.52	55.00	-9	1,588	-0.57%
2023/10/27	8	56.21	21.1	56.00	57.00	-13.1	1,512	-0.87%
2023/10/26	26.1	54.94	19.4	55.54	57.60	6.7	1,417	0.47%
2023/10/25	21	53.60	14.4	53.50	53.60	6.6	1,266	0.52%
2023/10/24	4	48.80	0	0.00	48.80	4	1,128	0.35%
2023/10/20	1	41.50	0	39.80	40.40	1	1,123	0.09%
2023/10/19	2	44.68	4	44.68	42.15	-2	1,105	-0.18%
2023/10/18	7	46.07	6	46.86	45.30	1	1,046	0.10%
2023/10/17	5	49.73	7	49.52	50.30	-2	1,009	-0.20%
2023/10/16	8	49.97	13	50.11	51.80	-5	951	-0.52%
2023/10/13	18	51.13	9	50.34	51.50	9	941	0.96%
2023/10/12	13	49.73	3.1	50.31	51.20	9.9	888	1.12%
2023/10/11	3	44.85	6	45.28	46.90	-3	771	-0.39%
2023/10/06	0	0.00	5	42.55	42.65	-5	659	-0.76%
2023/10/05	0	0.00	1	38.95	38.80	-1	589	-0.17%
2023/10/04	4	39.36	1	38.95	39.40	3	578	0.52%
2023/10/02	0	0.00	2	37.50	38.25	-2	561	-0.36%
2023/09/22	0	0.00	3	36.00	36.75	-3	564	-0.53%
2023/09/21	0	36.65	0	0.00	36.75	0	565	0.00%
2023/09/20	1	38.30	0	0.00	37.15	1	566	0.18%
2023/09/19	4	38.08	0	0.00	38.05	4	562	0.71%
2023/09/18	0	0.00	1	37.80	37.80	-1	554	-0.18%
2023/09/15	2	36.13	0	0.00	36.15	2	538	0.37%
2023/09/13	0	0.00	6	35.55	35.35	-6	539	-1.11%
2023/09/06	0	0.00	5	36.00	35.95	-5	555	-0.90%
2023/09/05	0	0.00	0.1	36.00	36.00	-0.1	559	-0.01%
2023/08/31	0	0.00	4	35.55	35.65	-4	572	-0.70%
2023/08/30	2	37.27	0	0.00	35.85	2	576	0.35%
2023/08/25	0	0.00	4	35.60	35.60	-4	610	-0.65%
2023/08/24	4	37.30	2	36.30	36.40	2	651	0.31%
2023/08/23	1	36.20	6	36.40	36.20	-5	658	-0.76%
2023/08/22	5	36.24	3	36.05	36.60	2	680	0.29%
2023/08/21	5	36.35	0	0.00	36.25	5	694	0.72%
2023/08/16	0	0.00	1	35.25	35.45	-1	692	-0.14%
2023/08/14	1	35.45	2	35.05	35.05	-1	692	-0.14%
2023/08/11	0	36.35	2	36.15	36.10	-2	687	-0.29%
2023/08/10	3	38.08	2	38.32	38.05	1	672	0.15%
2023/08/09	3	37.97	3	38.55	38.90	0	642	0.00%
2023/08/08	1	35.50	0	0.00	35.40	1	610	0.16%
2023/08/07	0	0.00	1	36.10	36.00	-1	611	-0.16%
2023/08/02	1	35.35	0	0.00	35.20	1	612	0.16%
2023/08/01	0.1	36.60	0	0.00	36.40	0.1	603	0.02%
2023/07/31	0	0.00	1	37.00	37.20	-1	598	-0.17%
2023/07/28	2	37.48	0	0.00	37.30	2	592	0.34%
2023/07/25	1	38.65	3	38.40	40.55	-2	567	-0.35%
2023/07/24	2	37.45	0	0.00	37.65	2	545	0.37%
2023/07/21	0	0.00	2	38.10	38.60	-2	535	-0.37%
2023/07/20	0	0.00	2	40.23	39.45	-2	531	-0.38%
2023/07/19	3	40.25	2	40.10	39.90	1	514	0.19%
2023/07/17	2	39.93	5	40.16	40.15	-3	459	-0.65%
2023/07/14	3	37.40	0	0.00	37.40	3	412	0.73%
2023/07/11	0	0.00	4	35.68	35.35	-4	398	-1.00%
2023/07/03	0	0.00	1	36.30	37.10	-1	483	-0.21%
2023/06/29	1	35.85	0	0.00	35.65	1	486	0.21%
2023/06/20	1	36.80	0	0.00	36.80	1	531	0.19%
2023/06/16	1	36.95	2	36.85	37.00	-1	557	-0.18%
2023/06/15	0	0.00	0	37.15	37.05	0	571	-0.01%
2023/06/12	0	38.60	0	0.00	38.20	0	601	0.00%
2023/06/07	0	0.00	2	38.10	37.90	-2	690	-0.29%
2023/06/06	2	37.73	0	0.00	37.60	2	698	0.29%
2023/06/05	0	0.00	1	38.35	38.40	-1	703	-0.14%
2023/06/01	0	0.00	1	38.45	38.10	-1	704	-0.14%
2023/05/30	1	37.45	4	40.29	40.45	-3	687	-0.44%
2023/05/29	2	37.78	0	0.00	38.30	2	651	0.31%
2023/05/26	1	38.75	2	38.65	38.30	-1	691	-0.14%
2023/05/25	0	0.00	0	37.70	37.85	0	737	0.00%
2023/05/23	1	35.50	0	0.00	36.05	1	746	0.13%
2023/05/22	0	0.00	2	34.83	35.55	-2	757	-0.26%
2023/05/19	2	34.95	0	0.00	34.65	2	771	0.26%
2023/05/09	0	0.00	1	35.20	35.10	-1	1,032	-0.10%
2023/05/02	0	0.00	0	37.00	37.20	0	1,287	0.00%
2023/04/27	3	36.45	0	0.00	36.95	3	1,549	0.19%
2023/04/18	5	38.90	0	0.00	38.90	5	2,144	0.23%
2023/04/14	30	39.21	0	0.00	39.15	30	2,563	1.17%
2023/04/13	5	39.35	6	39.13	39.15	-1	2,733	-0.04%
2023/04/12	2	40.40	1	40.95	40.25	1	2,747	0.04%
2023/04/10	0	0.00	0	39.00	38.80	0	2,766	0.00%
2023/04/07	0	0.00	0	39.45	39.00	0	2,773	0.00%
2023/04/06	0	40.62	0	0.00	39.70	0	2,797	0.00%
2023/03/28	0.4	39.96	0	0.00	39.75	0.4	3,073	0.01%
2023/03/27	1	41.70	1	41.20	41.15	0	3,142	0.00%
2023/03/24	0	0.00	1	41.25	41.10	-1	3,699	-0.03%
2023/03/23	0	40.50	0	0.00	40.60	0	4,090	0.00%
2023/03/22	0	40.85	0	0.00	40.80	0	4,213	0.00%
2023/03/20	2	39.75	2	39.80	39.70	0	4,205	0.00%
2023/03/16	0	0.00	3	38.33	38.20	-3	4,207	-0.07%
2023/03/14	4	40.73	1	40.55	39.60	3	4,236	0.07%
2023/03/10	2	39.50	0	0.00	39.20	2	4,291	0.05%
2023/03/07	0	0.00	1	41.65	41.70	-1	4,352	-0.02%
2023/03/06	0	41.30	2	41.65	41.65	-2	4,394	-0.05%
2023/03/03	4	41.28	0	0.00	41.25	4	4,525	0.09%
2023/03/02	0	41.05	0	0.00	40.90	0	4,541	0.00%
2023/03/01	1	40.65	1.1	41.00	40.90	-0.1	4,640	0.00%
2023/02/24	3	41.58	5	42.71	41.55	-2	4,662	-0.04%
2023/02/23	14	42.21	15	41.80	41.30	-1	4,660	-0.02%
2023/02/22	1	40.55	3	40.78	40.75	-2	4,795	-0.04%
2023/02/21	1	41.60	0	0.00	41.60	1	4,898	0.02%
2023/02/16	2	43.10	4	42.44	41.50	-2	5,135	-0.04%
2023/02/15	3	40.95	0	0.00	40.50	3	5,084	0.06%
2023/02/13	0	0.00	1	41.10	40.40	-1	5,272	-0.02%
2023/02/10	2	40.58	1	40.40	40.40	1	5,480	0.02%
2023/02/09	3	42.05	9	41.83	41.70	-6	5,539	-0.11%
2023/02/08	9	43.07	0	0.00	42.70	9	5,560	0.16%
2023/02/07	4	42.56	4	42.59	42.95	0	5,623	0.00%
2023/02/06	2	42.25	11	42.36	42.35	-9	5,737	-0.16%
2023/02/03	1	42.35	0	0.00	42.30	1	5,878	0.02%
2023/02/02	14	43.27	7	43.49	43.15	7	6,123	0.11%
2023/02/01	7	43.29	5	43.05	42.95	2	6,312	0.03%
2023/01/31	1	42.90	2	44.00	44.00	-1	6,886	-0.01%
2023/01/30	7.1	43.43	28	43.51	42.60	-21	7,022	-0.30%
2023/01/17	13.5	41.36	3	41.48	41.00	10.5	6,917	0.15%
2023/01/16	20	41.19	10	41.41	41.70	10	6,863	0.15%
2023/01/13	18	41.54	18	41.10	40.30	0	6,717	0.00%
2023/01/12	0	0.00	1	40.40	40.05	-1	6,721	-0.01%
2023/01/11	8	41.36	7	40.96	40.45	1	6,768	0.01%
2023/01/10	1	40.60	1	40.30	40.30	0	6,693	0.00%
2023/01/09	2	40.80	3	40.68	40.35	-1	6,666	-0.02%
2023/01/06	2	40.00	5	40.12	40.30	-3	6,632	-0.05%
2023/01/05	6	41.20	2	41.45	40.55	4	6,605	0.06%
2023/01/04	56	41.61	55	41.11	40.30	1	6,469	0.02%
2023/01/03	7	40.79	10.5	40.85	41.80	-3.5	6,225	-0.06%
2022/12/30	0	0.00	3	37.98	38.00	-3	6,066	-0.05%
2022/12/29	3	38.61	3	38.23	38.25	0	6,047	0.00%
2022/12/28	0	0.00	4	37.73	37.65	-4	5,985	-0.07%
2022/12/26	0.4	38.75	1.1	40.10	38.50	-0.7	5,958	-0.01%
2022/12/22	2.1	38.83	0	0.00	38.75	2.1	5,915	0.04%
2022/12/21	2	39.65	0	38.70	38.55	2	5,883	0.03%
2022/12/20	24	40.72	27	40.13	38.60	-3	5,830	-0.05%
2022/12/19	3	40.10	4	41.76	39.35	-1	5,665	-0.02%
2022/12/16	33.1	43.71	20	42.83	42.00	13.1	5,589	0.23%
2022/12/15	32	42.14	38	42.71	44.20	-6	5,024	-0.12%
2022/12/14	8	39.09	9	40.00	40.20	-1	4,621	-0.02%
2022/12/13	1	37.25	1	37.10	36.55	0	4,495	0.00%
2022/12/12	1	36.70	1	36.60	36.60	0	4,486	0.00%
2022/12/09	1	37.75	2	37.55	37.00	-1	4,479	-0.02%
2022/12/08	5	37.00	6	36.93	37.25	-1	4,467	-0.02%
2022/12/06	1	38.00	0	0.00	37.65	1	4,460	0.02%
2022/12/05	8	38.66	10	39.13	38.25	-2	4,431	-0.05%
2022/12/01	6	37.98	1	38.25	38.30	5	4,301	0.12%
2022/11/30	3	37.37	5	37.42	37.10	-2	4,269	-0.05%
2022/11/29	3	37.10	10	36.59	36.85	-7	4,256	-0.16%
2022/11/28	1	38.70	2	38.18	37.60	-1	4,231	-0.02%
2022/11/25	7	39.33	11	39.71	38.00	-4	4,194	-0.10%
2022/11/24	1	37.75	0	0.00	37.70	1	4,058	0.02%
2022/11/23	21	38.85	17	37.89	37.75	4	4,037	0.10%
2022/11/22	0	0.00	1	36.50	37.10	-1	3,941	-0.03%
2022/11/21	0	0.00	8	37.73	37.60	-8	3,922	-0.20%
2022/11/18	40	38.85	30	38.39	38.30	10	3,880	0.26%
2022/11/17	8	37.31	5	37.19	36.65	3	3,685	0.08%
2022/11/16	35	37.77	34	37.71	38.10	1	3,572	0.03%
2022/11/15	1	34.60	1	34.75	34.75	0	3,372	0.00%
2022/11/11	2	36.45	1	36.05	34.60	1	3,312	0.03%
2022/11/10	3	35.30	2	35.65	35.20	1	3,263	0.03%
2022/11/09	18	37.08	13	37.05	37.00	5	3,196	0.16%
2022/11/08	4	40.29	6	38.72	38.00	-2	3,066	-0.07%
2022/11/07	0	0.00	3	37.92	39.20	-3	2,845	-0.11%
2022/11/04	6	35.73	5	35.37	35.65	1	2,768	0.04%
2022/11/03	4	36.21	4	35.93	36.05	0	2,720	0.00%
2022/11/02	26	37.55	19	37.03	36.40	7	2,654	0.26%
2022/11/01	15	37.65	14	37.35	39.00	1	2,507	0.04%
2022/10/31	15	36.97	12	37.29	37.20	3	2,357	0.13%
2022/10/28	15	35.62	18	35.71	36.40	-3	2,091	-0.14%
2022/10/27	34	33.97	27.1	34.54	35.90	6.9	1,846	0.38%
2022/10/26	6	30.29	6	31.17	32.70	0	1,228	0.00%
2022/10/25	2	28.35	3	29.13	29.75	-1	1,029	-0.10%
2022/10/21	1	28.00	0	0.00	27.95	1	1,059	0.09%
2022/10/20	8.1	31.16	8.2	30.88	29.40	-0.2	1,030	-0.01%
2022/10/19	1	28.65	2	29.75	30.00	-1	851	-0.12%
2022/10/18	1	28.30	0	0.00	27.30	1	792	0.13%
2022/10/12	3	27.95	3	26.85	27.15	0	1,010	0.00%
2022/10/06	1	26.95	0	0.00	27.20	1	961	0.10%
2022/09/16	0	0.00	0	31.25	30.85	0	1,036	0.00%
2022/09/15	0	32.05	1	31.90	31.30	-1	1,046	-0.10%
2022/09/14	0	31.75	10	31.55	32.00	-10	1,056	-0.95%
2022/09/13	1	33.30	0	0.00	32.80	1	1,065	0.09%
2022/09/02	1	32.50	0	0.00	32.50	1	1,121	0.09%
2022/08/30	2	38.00	0	0.00	38.00	2	1,111	0.18%
2022/08/29	1	37.00	0	0.00	37.00	1	1,108	0.09%
2022/08/19	3	37.65	1	37.70	37.70	2	1,115	0.18%
2022/08/09	1	34.90	6	34.14	34.00	-5	1,126	-0.44%
2022/08/08	1	33.60	2	33.55	33.60	-1	1,121	-0.09%
2022/08/05	2	33.40	0	0.00	33.55	2	1,136	0.18%
2022/08/03	0	0.00	2	32.88	32.75	-2	1,157	-0.18%
2022/08/02	0	32.90	0	32.90	33.00	0	1,171	0.00%
2022/08/01	0	35.60	0	35.60	35.25	0	1,177	0.00%
2022/07/29	7	38.00	15	37.45	36.75	-8	1,163	-0.68%
2022/07/26	2	34.53	10	34.63	34.65	-8	1,043	-0.77%
2022/07/22	5	37.15	5.1	37.94	37.20	-0.1	1,040	0.00%
2022/07/21	0	0.00	1	38.00	37.45	-1	1,059	-0.09%
2022/07/20	15	39.12	13	39.42	38.55	2	1,060	0.19%
2022/07/19	1.1	37.19	1	37.45	37.80	0.1	947	0.01%
2022/07/18	3	34.20	0	0.00	34.40	3	914	0.33%
2022/07/15	5	33.75	0	0.00	33.25	5	996	0.50%
2022/07/12	5	32.85	0	0.00	31.85	5	1,431	0.35%
2022/07/08	0	0.00	5	33.95	34.65	-5	1,463	-0.34%
2022/07/04	4	32.79	0	0.00	32.40	4	1,523	0.26%
2022/06/29	0	0.00	0	36.55	36.65	0	1,512	0.00%
2022/06/28	5	37.25	0	0.00	37.20	5	1,510	0.33%
2022/06/27	0	0.00	5	37.95	38.50	-5	1,513	-0.33%
2022/06/24	5	36.70	5	37.35	36.70	0	1,538	0.00%
2022/06/22	0	0.00	0	37.00	36.10	0	1,611	0.00%
2022/06/21	0	38.00	0	38.00	38.95	0	1,606	0.00%
2022/06/20	0	39.10	0	0.00	37.10	0	1,608	0.00%
2022/06/14	2	40.55	1	41.05	40.60	1	1,600	0.06%
2022/06/07	0	0.00	5	45.70	45.60	-5	1,665	-0.30%
2022/05/30	0	0.00	5	46.45	47.10	-5	1,735	-0.29%
2022/05/26	0	0.00	0	45.50	44.35	0	1,861	0.00%
2022/05/24	0	0.00	0	45.90	45.20	0	1,882	0.00%
2022/05/23	6	47.89	6	46.85	46.85	0	1,886	0.00%
2022/05/20	10	47.03	4	46.70	46.70	6	1,896	0.32%
2022/05/13	0	0.00	11	46.86	46.55	-11	1,929	-0.57%
2022/05/09	6	48.60	7	50.40	48.80	-1	2,184	-0.05%
2022/05/03	2	53.30	0	0.00	53.30	2	2,262	0.09%
2022/04/29	1	53.80	17	55.02	53.60	-16	2,297	-0.70%
2022/04/28	10	54.20	1	54.50	53.10	9	2,293	0.39%
2022/04/27	12	53.82	2	52.80	53.90	10	2,291	0.44%
2022/04/26	2	56.20	0	0.00	55.00	2	2,267	0.09%
2022/04/25	1	57.40	1	57.30	57.30	0	2,261	0.00%
2022/04/22	2	61.95	21	61.67	60.60	-19	2,254	-0.84%
2022/04/21	8	63.73	13	64.69	62.90	-5	2,257	-0.22%
2022/04/20	18	64.72	18	64.98	64.80	0	2,190	0.00%
2022/04/19	20	64.27	9	64.23	63.90	11	2,043	0.54%
2022/04/18	2	57.40	3	58.63	58.90	-1	1,888	-0.05%
2022/04/12	2	56.05	1	55.50	56.10	1	2,138	0.05%
2022/04/11	10	57.10	4	58.68	57.00	6	2,148	0.28%
2022/04/08	2	62.75	2	63.45	62.70	0	2,156	0.00%
2022/04/07	0	0.00	4	65.18	63.60	-4	2,240	-0.18%
2022/04/06	0	0.00	1	66.10	66.90	-1	2,297	-0.04%
2022/04/01	3.1	66.48	0	0.00	66.50	3.1	2,477	0.13%
2022/03/30	1	68.00	0	0.00	68.00	1	3,086	0.03%
2022/03/29	3	70.17	6	68.77	67.90	-3	3,832	-0.08%
2022/03/28	4	68.50	15	68.34	69.70	-11	4,079	-0.27%
2022/03/25	0	0.00	1	66.50	66.30	-1	4,663	-0.02%
2022/03/24	0	0.00	0	67.00	66.10	0	4,826	0.00%
2022/03/23	0	67.15	0	66.90	67.00	0	4,832	0.00%
2022/03/22	1	64.80	0	0.00	66.60	1	4,843	0.02%
2022/03/17	0	0.00	2	67.20	67.30	-2	4,864	-0.04%
2022/03/15	0	0.00	2	66.10	65.60	-2	4,928	-0.04%
2022/03/11	2	67.90	2	67.50	67.70	0	4,986	0.00%
2022/03/10	8	70.34	2	70.80	67.70	6	5,045	0.12%
2022/03/09	0	0.00	3	67.50	67.20	-3	5,063	-0.06%
2022/03/08	2.1	66.29	1	67.20	65.60	1.1	5,187	0.02%
2022/03/07	10	67.79	0	0.00	67.60	10	5,256	0.19%
2022/03/04	1	70.40	1	70.50	70.20	0	5,406	0.00%
2022/03/03	1	71.50	0	0.00	71.10	1	5,481	0.02%
2022/03/02	0	72.60	2	72.20	71.70	-2	5,657	-0.04%
2022/03/01	3	73.63	3	72.53	72.10	0	5,790	0.00%
2022/02/25	1	67.50	1	69.30	68.00	0	5,745	0.00%
2022/02/24	1	66.50	0	0.00	67.10	1	5,764	0.02%
2022/02/23	0	0.00	2	70.10	70.20	-2	5,775	-0.03%
2022/02/21	0	0.00	3	71.00	71.00	-3	5,963	-0.05%
2022/02/17	0	0.00	1	71.40	71.20	-1	6,154	-0.02%
2022/02/16	1	71.70	0	0.00	71.10	1	6,222	0.02%
2022/02/15	4	71.00	3	71.80	70.20	1	6,317	0.02%
2022/02/14	2	69.55	0	69.20	70.20	2	6,499	0.03%
2022/02/11	1	72.70	1	73.00	72.20	0	6,670	0.00%
2022/02/10	2	74.65	0	74.90	73.30	2	7,015	0.03%
2022/02/09	5	75.24	11	74.77	74.60	-6	7,431	-0.08%
2022/02/08	1	70.82	3	71.27	73.50	-2	7,529	-0.03%
2022/02/07	6	66.52	4	66.80	66.90	2	7,484	0.03%
2022/01/26	1	65.50	9	64.80	64.80	-8	7,542	-0.11%
2022/01/25	13	66.04	2	65.10	64.80	11	7,579	0.15%
2022/01/24	4	64.35	4	67.15	68.00	0	7,634	0.00%
2022/01/21	2	69.85	1	69.10	68.00	1	7,660	0.01%
2022/01/20	4	70.95	3	71.03	70.90	1	7,676	0.01%
2022/01/19	0	0.00	6	70.50	70.90	-6	7,693	-0.08%
2022/01/18	2	73.15	2	72.75	71.60	0	7,760	0.00%
2022/01/17	5	70.80	5	72.22	73.30	0	7,787	0.00%
2022/01/14	2	69.95	1	69.90	70.20	1	7,868	0.01%
2022/01/13	3	73.07	4	73.20	72.30	-1	8,059	-0.01%
2022/01/12	3	71.60	0	0.00	72.20	3	8,186	0.04%
2022/01/11	5	73.14	6.1	73.31	71.00	-1.1	8,384	-0.01%
2022/01/10	5	74.40	5	75.44	75.80	0	8,639	0.00%
2022/01/07	5	76.14	5	76.62	75.80	0	8,678	0.00%
2022/01/06	2	80.20	0	0.00	79.80	2	8,682	0.02%
2022/01/05	12.1	81.45	7	81.43	82.50	5.1	8,643	0.06%
2022/01/04	4	78.95	0	0.00	78.60	4	8,630	0.05%
2022/01/03	4	79.50	5	78.86	78.80	-1	8,762	-0.01%
2021/12/30	4	79.48	4	79.73	78.80	0	8,757	0.00%
2021/12/29	0	0.00	11	81.60	82.40	-11	8,684	-0.13%
2021/12/28	18	83.86	4	82.48	81.50	14	8,620	0.16%
2021/12/27	25	83.43	10	83.45	81.60	15	8,458	0.18%
2021/12/24	38	90.74	41.6	89.20	85.80	-3.6	8,300	-0.04%
2021/12/23	60	95.19	72	94.00	91.20	-12	7,870	-0.15%
2021/12/22	17	83.56	21	86.36	89.10	-4	7,134	-0.06%
2021/12/21	58	80.33	60	80.03	81.00	-2	6,863	-0.03%
2021/12/20	2	76.40	19	75.32	77.50	-17	6,229	-0.27%
2021/12/17	1	70.50	0	0.00	70.50	1	6,051	0.02%
2021/12/16	6	71.50	1	71.90	71.30	5	6,048	0.08%
2021/12/15	2	70.50	0.3	70.80	70.50	1.7	6,037	0.03%
2021/12/14	0	0.00	5	70.02	70.00	-5	6,035	-0.08%
2021/12/13	5	72.12	2	73.20	71.80	3	6,025	0.05%
2021/12/10	10	73.15	8	72.20	71.40	2	6,000	0.03%
2021/12/09	1	72.50	1	72.60	71.00	0	5,936	0.00%
2021/12/08	1	70.60	0	0.00	70.60	1	5,925	0.02%
2021/12/07	13	70.92	11	71.32	70.50	2	5,896	0.03%
2021/12/06	1	71.70	2	71.40	71.50	-1	5,887	-0.02%
2021/12/03	19	75.44	1	74.40	74.30	18	5,880	0.31%
2021/12/02	7	75.30	5	75.18	74.40	2	5,873	0.03%
2021/12/01	13	74.72	12	75.03	74.90	1	5,966	0.02%
2021/11/30	9	75.44	7	74.10	74.20	2	5,906	0.03%
2021/11/29	3	70.20	20	69.13	70.40	-17	5,787	-0.29%
2021/11/26	15.3	75.38	8.2	74.18	72.60	7.1	5,815	0.12%
2021/11/25	4	74.12	11	75.55	75.80	-7	5,628	-0.12%
2021/11/24	1	70.20	8	70.41	70.30	-7	5,460	-0.13%
2021/11/23	1	70.80	0	0.00	69.40	1	5,432	0.02%
2021/11/22	2	71.60	5	71.82	71.10	-3	5,434	-0.06%
2021/11/19	5	72.14	1	74.38	72.60	4	5,467	0.07%
2021/11/18	2.1	73.17	2	73.55	73.00	0.1	5,460	0.00%
2021/11/17	4	70.35	1	70.70	71.50	3	5,360	0.06%
2021/11/16	6	73.70	4	74.20	73.40	2	5,261	0.04%
2021/11/15	5	73.64	2	73.40	73.20	3	5,175	0.06%
2021/11/12	5	75.62	2	74.95	73.00	3	5,118	0.06%
2021/11/11	13.2	77.32	10	78.08	74.60	3.2	5,017	0.06%
2021/11/10	5	77.44	3.1	79.21	76.10	1.9	4,839	0.04%
2021/11/09	22	78.24	21.1	78.63	77.20	0.9	4,664	0.02%
2021/11/08	30	72.49	31	73.52	75.90	-1	4,319	-0.02%
2021/11/05	19.1	69.53	38.1	69.32	70.10	-19	3,921	-0.48%
2021/11/04	2	65.35	4	65.50	64.90	-2	3,670	-0.05%
2021/11/03	15.1	67.00	1	65.50	66.10	14.1	3,776	0.37%
2021/11/02	4	65.68	8	64.74	64.40	-4	3,739	-0.11%
2021/11/01	12.1	65.91	4	66.50	66.60	8.1	3,697	0.22%
2021/10/29	4	65.30	4	63.08	65.00	0	3,629	0.00%
2021/10/28	2	61.60	10	61.42	61.60	-8	3,580	-0.22%
2021/10/27	0	0.00	4	62.93	63.10	-4	3,550	-0.11%
2021/10/26	3	64.03	1.1	62.13	62.10	2	3,551	0.05%
2021/10/25	1	65.40	0	0.00	65.60	1	3,514	0.03%
2021/10/22	11	66.09	10.1	66.07	67.10	0.9	3,549	0.03%
2021/10/21	8	68.86	12	71.26	67.70	-4	3,560	-0.11%
2021/10/20	3	69.03	2	69.35	67.60	1	3,367	0.03%
2021/10/19	19.1	69.04	18	69.24	68.90	1.1	3,238	0.03%
2021/10/18	33	67.84	32	68.70	69.50	1	3,036	0.03%
2021/10/15	1	60.90	2	62.45	63.40	-1	2,777	-0.04%
2021/10/14	2	60.75	3	61.53	60.70	-1	2,737	-0.04%
2021/10/13	1	58.00	0	0.00	58.10	1	2,676	0.04%
2021/10/12	7.1	61.40	4	61.23	60.10	3.1	2,665	0.11%
2021/10/08	10	62.52	11	61.69	60.60	-1	2,537	-0.04%
2021/10/06	12	55.71	1	56.20	55.10	11	2,415	0.46%
2021/10/04	1	54.00	0	0.00	53.10	1	2,610	0.04%
2021/09/30	0	0.00	1	58.00	58.60	-1	2,676	-0.04%
2021/09/28	1	58.00	2	58.10	58.30	-1	2,771	-0.04%
2021/09/27	1	60.40	0	0.00	60.10	1	2,793	0.04%
2021/09/24	1	61.70	0	0.00	61.50	1	2,844	0.04%
2021/09/22	0	0.00	1	61.50	62.00	-1	2,941	-0.03%
2021/09/17	1	63.50	1	63.50	63.60	0	3,012	0.00%
2021/09/15	2	63.40	2.1	62.99	62.80	-0.1	3,139	0.00%
2021/09/14	0	0.00	1	62.50	62.20	-1	3,226	-0.03%
2021/09/13	1	64.50	0	0.00	63.10	1	3,324	0.03%
2021/09/10	2	63.95	0	0.00	63.70	2	3,440	0.06%
2021/09/08	0	0.00	1	62.30	62.40	-1	3,536	-0.03%
2021/09/07	1	67.30	3	68.80	65.70	-2	3,547	-0.06%
2021/09/06	5.1	72.13	6	73.72	67.30	-1	3,535	-0.03%
2021/09/02	2	67.50	0	0.00	65.40	2	3,426	0.06%
2021/09/01	0.1	67.30	3	68.87	67.00	-3	3,483	-0.08%
2021/08/30	2	65.60	0	0.00	64.20	2	3,439	0.06%
2021/08/27	1	64.30	0	0.00	64.40	1	3,503	0.03%
2021/08/26	1	67.60	0	0.00	67.40	1	3,665	0.03%
2021/08/25	4	68.25	3	68.23	67.20	1	3,858	0.03%
2021/08/24	5	68.68	3	67.23	65.70	2	3,944	0.05%
2021/08/23	0	0.00	1	62.20	65.40	-1	3,962	-0.03%
2021/08/19	1	59.50	0.1	59.50	58.50	0.9	4,144	0.02%
2021/08/18	1	61.90	0	0.00	62.00	1	4,241	0.02%
2021/08/16	0	0.00	1	65.00	62.70	-1	4,337	-0.02%
2021/08/13	1	62.20	0	0.00	61.20	1	4,369	0.02%
2021/08/12	0	0.00	12	64.70	64.80	-12	4,411	-0.27%
2021/08/11	2	64.45	1	65.50	65.40	1	4,464	0.02%
2021/08/10	1	70.00	2	70.05	70.80	-1	4,467	-0.02%
2021/08/09	3	72.57	8	72.76	74.10	-5	4,437	-0.11%
2021/08/06	0	0.00	3	67.40	67.40	-3	4,384	-0.07%
2021/08/05	0	0.00	1	60.70	61.30	-1	4,427	-0.02%
2021/08/04	0	0.00	6	60.95	61.00	-6	4,517	-0.13%
2021/08/03	2	60.00	1	60.80	59.70	1	4,718	0.02%
2021/07/30	0	0.00	1	62.70	60.80	-1	4,748	-0.02%
2021/07/29	1	64.70	1	64.60	64.60	0	4,801	0.00%
2021/07/28	15	65.33	1	66.20	67.20	14	4,832	0.29%
2021/07/27	9	68.76	10	69.60	69.70	-1	4,809	-0.02%
2021/07/26	0.1	62.50	4	63.10	63.40	-3.9	4,735	-0.08%
2021/07/23	2	57.80	1	57.60	57.70	1	4,757	0.02%
2021/07/22	2	58.50	3	59.63	58.70	-1	4,785	-0.02%
2021/07/21	4	56.90	0.1	57.10	55.70	3.9	4,814	0.08%
2021/07/19	2	64.40	0	0.00	62.90	2	4,876	0.04%
2021/07/15	4	63.85	1	64.00	66.20	3	4,891	0.06%
2021/07/14	4	62.30	2	60.70	62.00	2	4,885	0.04%
2021/07/13	2	66.80	1	66.20	65.50	1	4,863	0.02%
2021/07/12	1	69.00	4	69.65	67.60	-3	4,837	-0.06%
2021/07/09	8	74.93	0	0.00	75.00	8	4,756	0.17%
2021/07/08	4	81.50	6	81.08	83.00	-2	4,632	-0.04%
2021/07/07	3	77.23	1.2	78.45	76.90	1.9	4,588	0.04%
2021/07/06	5	78.82	1	79.50	78.50	4	4,582	0.09%
2021/07/05	1	82.40	16	81.60	82.50	-15	4,562	-0.33%
2021/07/02	1	77.50	3.1	78.21	76.60	-2.1	4,661	-0.05%
2021/07/01	2	77.60	11	80.76	78.70	-9	4,658	-0.19%
2021/06/30	3	78.90	0.1	79.90	77.20	2.9	4,646	0.06%
2021/06/29	4	80.88	2	82.50	79.60	2	4,731	0.04%
2021/06/28	2	83.35	10	82.87	85.40	-8	4,773	-0.17%
2021/06/25	8.1	89.60	13	89.22	87.30	-5	4,727	-0.10%
2021/06/24	7	82.81	5	85.32	86.90	2	4,705	0.04%
2021/06/23	5	80.18	9.2	84.49	79.00	-4.2	4,682	-0.09%
2021/06/22	16	90.06	5	90.48	87.00	11	4,645	0.24%
2021/06/21	14	88.41	11	89.81	95.80	3	4,597	0.07%
2021/06/18	9	93.92	1	92.90	92.10	8	4,582	0.17%
2021/06/17	3	86.50	8.3	84.34	89.30	-5.3	4,638	-0.12%
2021/06/16	2.1	84.27	0	0.00	81.20	2.1	4,717	0.04%
2021/06/15	3	81.40	4	76.10	81.40	-1	4,733	-0.02%
2021/06/11	5	75.50	0	0.00	74.00	5	4,736	0.11%
2021/06/10	3.3	73.03	12	75.52	74.50	-8.7	4,819	-0.18%
2021/06/09	7	69.33	0	0.00	70.90	7	4,875	0.14%
2021/06/08	1.1	65.93	0	0.00	64.50	1.1	4,903	0.02%
2021/06/07	7	63.64	0	0.00	62.50	7	4,942	0.14%
2021/06/04	1	67.30	4	66.90	67.30	-3	4,937	-0.06%
2021/06/03	8	67.81	16.5	66.67	71.50	-8.5	4,914	-0.17%
2021/06/02	10.1	65.64	13	68.01	65.00	-3	4,778	-0.06%
2021/06/01	0	0.00	15	58.93	63.40	-15	4,598	-0.33%
2021/05/31	14	55.08	14	53.69	57.70	0	4,552	0.00%
2021/05/28	21	54.20	4.5	53.64	54.80	16.5	4,484	0.37%
2021/05/27	9.5	50.34	5	52.42	52.50	4.5	4,395	0.10%
2021/05/26	25.1	48.70	3	51.17	51.50	22.1	4,319	0.51%
2021/05/25	1.1	46.95	2	43.70	46.95	-0.9	4,262	-0.02%
2021/05/24	0	0.00	11	43.55	42.70	-11	4,311	-0.26%
2021/05/21	0	0.00	1	43.40	43.00	-1	4,493	-0.02%
2021/05/20	1	41.85	2	42.65	41.85	-1	4,463	-0.02%
2021/05/19	10	39.75	2	42.50	44.00	8	4,517	0.18%
2021/05/18	3	40.40	2.1	40.22	41.30	0.9	4,457	0.02%
2021/05/17	3	38.18	0.1	40.30	37.55	2.9	4,411	0.07%
2021/05/14	1	39.75	14	44.09	41.70	-13	4,362	-0.30%
2021/05/13	0	0.00	9	45.28	44.15	-9	4,279	-0.21%
2021/05/12	1	49.05	11	49.82	49.05	-10	4,204	-0.24%
2021/05/11	15	54.23	59.1	54.12	54.50	-44.1	4,109	-1.07%
2021/05/10	0	0.00	1.3	49.70	49.70	-1.3	3,911	-0.03%
2021/05/07	1	43.90	0	0.00	45.20	1	3,913	0.03%
2021/05/06	5	45.54	0	0.00	42.50	5	3,879	0.13%
2021/05/05	0	0.00	2	45.00	45.90	-2	3,798	-0.05%
2021/05/04	5	41.05	3	42.33	41.75	2	3,732	0.05%
2021/05/03	1	47.51	3	47.23	44.00	-2	3,690	-0.05%
2021/04/29	9	48.99	1	52.00	46.50	8	3,672	0.22%
2021/04/28	15	51.26	1	51.10	50.00	14	3,638	0.38%
2021/04/27	8	51.13	3	50.50	50.10	5	3,617	0.14%
2021/04/26	25.1	46.19	9	46.76	50.00	16.1	3,556	0.45%
2021/04/23	1	45.45	2	45.30	45.50	-1	3,482	-0.03%
2021/04/22	1	41.40	6.3	43.70	41.40	-5.3	3,449	-0.15%
2021/04/20	1.6	46.72	1	48.00	48.00	0.6	3,442	0.02%
2021/04/19	1	50.30	0.1	49.95	49.95	0.9	3,447	0.03%
2021/04/16	1	56.10	25	54.40	55.50	-24	3,470	-0.69%
2021/04/15	3	53.50	1	53.00	53.50	2	3,498	0.06%
2021/04/14	20	51.00	2	48.60	52.60	18	3,506	0.51%
2021/04/13	0	0.00	1	55.50	54.00	-1	3,538	-0.03%
2021/04/12	0	0.00	1	58.00	56.80	-1	3,561	-0.03%
2021/04/09	0	0.00	1	55.00	54.00	-1	3,594	-0.03%
2021/04/08	12	59.46	4	56.25	57.80	8	3,583	0.22%
2021/04/07	1	57.80	0	0.00	57.80	1	3,434	0.03%
2021/04/06	2	51.00	0	0.00	52.60	2	3,452	0.06%
2021/04/01	12.3	46.25	27	46.83	47.90	-14.8	3,489	-0.42%
2021/03/31	6	40.87	22	42.53	43.55	-16	3,407	-0.47%
2021/03/30	2	39.75	0	0.00	39.60	2	3,364	0.06%
2021/03/29	0	0.00	8	40.05	39.65	-8	3,415	-0.23%
2021/03/26	24	39.53	1	39.05	38.80	23	3,483	0.66%
2021/03/25	1	37.85	1	39.50	38.30	0	3,625	0.00%
2021/03/24	1	38.70	4	38.71	38.80	-3	3,769	-0.08%
2021/03/23	24	37.85	1.3	38.63	36.55	22.7	3,795	0.60%
2021/03/22	2	39.38	58	39.12	39.25	-56	3,688	-1.52%
2021/03/19	8	39.94	3	38.02	40.70	5	3,563	0.14%
2021/03/18	7	36.31	2	36.20	37.00	5	3,440	0.15%
2021/03/17	2	34.33	3	35.22	34.55	-1	3,386	-0.03%
2021/03/16	44	34.53	4	34.75	34.55	40	3,337	1.20%
2021/03/15	15	35.09	12	34.52	36.05	3	3,253	0.09%
2021/03/12	5.6	32.15	4	29.40	32.80	1.6	3,148	0.05%
2021/03/11	1	28.50	6	29.74	29.90	-5	3,097	-0.16%
2021/03/10	3	27.85	5	28.50	27.50	-2	3,126	-0.06%
2021/03/09	9	26.20	5	27.38	27.55	4	3,101	0.13%
2021/03/08	22	27.81	4	27.20	27.30	18	3,076	0.59%
2021/03/05	2	26.75	2	26.50	26.35	0	3,054	0.00%
2021/03/04	4	27.48	10	27.33	27.60	-6	3,027	-0.20%
2021/03/03	0	0.00	3	24.88	25.10	-3	2,973	-0.10%
2021/03/02	0	0.00	4	25.70	24.25	-4	2,980	-0.13%
2021/02/26	5	24.90	3	24.90	24.90	2	3,010	0.07%
2021/02/25	0	0.00	7	25.22	25.50	-7	3,038	-0.23%
2021/02/24	14	24.87	56	25.06	26.00	-42	3,064	-1.37%
2021/02/23	58	25.06	12	26.08	26.45	46	3,080	1.49%
2021/02/22	0	0.00	1	24.05	24.05	-1	3,022	-0.03%
2021/02/19	22.1	21.80	4	21.90	21.90	18.1	3,121	0.58%
2021/02/05	1	16.55	2	16.50	16.50	-1	3,169	-0.03%
2021/02/04	1	16.80	0	0.00	16.30	1	3,206	0.03%
2021/02/03	0	0.00	1	16.55	16.50	-1	3,259	-0.03%
2021/02/01	1	16.35	0	0.00	16.30	1	3,552	0.03%
2021/01/27	2	17.15	0	0.00	17.15	2	3,586	0.06%
2021/01/22	0	0.00	4	17.11	17.20	-4	3,581	-0.11%
2021/01/20	2	18.13	1	19.00	17.90	1	3,572	0.03%
2021/01/19	0	0.00	0.1	19.45	19.45	-0.1	3,554	0.00%
2021/01/14	1	20.90	0	0.00	21.00	1	3,647	0.03%
2021/01/13	2	20.03	3	20.10	20.25	-1	3,657	-0.03%
2021/01/12	1	20.50	1	20.45	20.40	0	3,644	0.00%
2021/01/08	3	21.45	7	21.66	21.30	-4	3,585	-0.11%
2021/01/07	1	20.60	0	0.00	20.60	1	3,545	0.03%
2021/01/06	0	0.00	4	21.10	20.20	-4	3,541	-0.11%
2021/01/05	1	21.50	2	21.53	21.50	-1	3,508	-0.03%
2021/01/04	2	22.90	3	22.87	22.50	-1	3,474	-0.03%
2020/12/30	0	0.00	1	22.15	22.25	-1	3,459	-0.03%
2020/12/29	3	22.25	2	22.30	22.25	1	3,439	0.03%
2020/12/28	9	23.37	8	23.03	23.20	1	3,388	0.03%
2020/12/25	7	22.21	1	21.85	21.50	6	3,312	0.18%
2020/12/24	4	22.69	21	22.36	22.50	-17	3,261	-0.52%
2020/12/23	1.4	23.21	4	22.93	23.45	-2.6	3,220	-0.08%
2020/12/22	1	23.95	7	22.74	21.85	-6	3,177	-0.19%
2020/12/21	40	22.43	9	23.55	24.20	31	3,095	1.00%
2020/12/18	12	21.58	38	21.99	22.00	-26	3,014	-0.86%
2020/12/17	3	19.50	0	0.00	20.00	3	2,932	0.10%
2020/12/16	0	0.00	1	18.10	18.20	-1	2,899	-0.03%
2020/12/14	1	18.65	0	0.00	18.65	1	2,887	0.03%
2020/12/11	3	18.05	0	0.00	17.90	3	2,877	0.10%
2020/12/10	4	19.08	11	18.51	18.60	-7	2,861	-0.24%
2020/12/09	5	19.14	18	18.89	18.95	-13	2,854	-0.46%
2020/12/08	0	0.00	5	20.50	19.95	-5	2,804	-0.18%
2020/12/07	13	20.05	0	0.00	19.90	13	2,779	0.47%
2020/12/04	5	20.08	4	20.00	20.10	1	2,718	0.04%
2020/12/03	3	18.55	8	18.66	18.30	-5	2,625	-0.19%
2020/11/30	0	0.00	4	19.15	19.20	-4	2,578	-0.16%
2020/11/27	5	19.00	7	19.11	19.10	-2	2,569	-0.08%
2020/11/26	5	19.85	12	19.75	19.85	-7	2,541	-0.28%
2020/11/25	1	20.85	10	20.61	20.30	-9	2,513	-0.36%
2020/11/24	11	20.02	7	20.01	19.90	4	2,478	0.16%
2020/11/23	5	20.75	4	20.46	20.75	1	2,474	0.04%
2020/11/20	28	20.29	23	20.83	21.45	5	2,439	0.21%
2020/11/19	15	20.94	7	20.87	21.10	8	2,305	0.35%
2020/11/18	7	18.80	3	18.27	19.25	4	2,149	0.19%
2020/11/17	15	17.98	10.1	18.49	17.50	4.9	2,088	0.23%
2020/11/16	21	18.12	13	18.35	18.00	8	2,132	0.38%
2020/11/13	3	18.58	3	18.45	18.65	0	2,113	0.00%
2020/11/12	3	17.50	1	17.25	17.10	2	2,035	0.10%
2020/11/11	0	0.00	2	18.23	18.30	-2	2,018	-0.10%
2020/11/10	7	17.90	6	18.96	19.20	1	2,027	0.05%
2020/11/09	8	18.51	1	18.45	18.55	7	1,940	0.36%
2020/11/06	4	16.90	5	16.90	16.90	-1	1,797	-0.06%
2020/11/05	4	15.45	0	0.00	15.40	4	1,739	0.23%
2020/11/02	1	14.60	0	0.00	14.60	1	1,733	0.06%
2020/10/28	0	0.00	6	15.55	15.60	-6	1,703	-0.35%
2020/10/27	0	0.00	1	15.50	15.35	-1	1,681	-0.06%
2020/10/26	1	15.30	0	0.00	15.20	1	1,678	0.06%
2020/10/23	6	15.90	3	16.05	15.80	3	1,668	0.18%
2020/10/22	1	16.80	3	16.18	16.85	-2	1,643	-0.12%
2020/10/21	2	15.80	0	0.00	15.70	2	1,597	0.13%
2020/10/19	3	14.50	0	0.00	14.55	3	1,566	0.19%
2020/10/16	0	0.00	1	14.95	14.45	-1	1,563	-0.06%
2020/10/15	0	0.00	1	15.05	15.10	-1	1,549	-0.06%
2020/10/14	2	15.27	2	15.50	15.25	0	1,544	0.00%
2020/10/08	1	15.25	0	0.00	15.20	1	1,502	0.07%
2020/10/07	2	15.45	3	15.55	15.60	-1	1,474	-0.07%
2020/09/30	1	14.10	2	13.95	14.35	-1	1,511	-0.07%
2020/09/29	1	13.85	0	0.00	13.90	1	1,557	0.06%
2020/09/28	0	0.00	1	14.30	13.95	-1	1,585	-0.06%
2020/09/25	5	14.45	10	14.52	14.50	-5	1,571	-0.32%
2020/09/24	11	15.62	1	15.40	15.95	10	1,524	0.66%
2020/09/23	11	16.81	3	16.10	16.70	8	1,482	0.54%
2020/09/22	6	15.69	5	15.15	16.00	1	1,379	0.07%
2020/09/21	3	14.55	0	0.00	14.55	3	1,255	0.24%
2020/09/18	2	13.30	0	0.00	13.25	2	1,199	0.17%
2020/09/16	0	0.00	2	13.15	13.35	-2	1,194	-0.17%
2020/09/15	2	13.50	0	0.00	13.40	2	1,188	0.17%
2020/09/14	0	0.00	3	13.15	13.60	-3	1,168	-0.26%
2020/09/11	0	0.00	2	12.60	12.50	-2	1,150	-0.17%
2020/09/10	1	12.65	1	13.05	12.70	0	1,142	0.00%
2020/09/09	2	13.13	0	0.00	13.10	2	1,123	0.18%
2020/09/04	2	13.93	0	0.00	13.80	2	1,085	0.18%
2020/09/01	0	0.00	4	14.50	14.60	-4	1,039	-0.38%
2020/08/28	0	0.00	1	14.15	14.20	-1	1,004	-0.10%
2020/08/27	0	0.00	5	14.95	14.70	-5	984	-0.51%
2020/08/26	0	0.00	6	15.15	15.15	-6	939	-0.64%
2020/08/25	0	0.00	29	14.04	13.85	-29	904	-3.21%
2020/08/24	7	13.79	40	13.92	13.95	-33	913	-3.61%
2020/08/21	20	15.00	0	0.00	14.50	20	890	2.25%
2020/08/20	43	14.05	2	13.00	14.50	41	827	4.95%
2020/08/18	0	0.00	3	12.30	12.15	-3	694	-0.43%
2020/08/17	1	12.30	0	0.00	12.15	1	681	0.15%
2020/08/14	6	12.78	12	12.97	12.75	-6	656	-0.91%
2020/08/13	0	0.00	5	12.56	12.75	-5	590	-0.85%
2020/08/10	2	11.10	24	11.14	11.30	-22	515	-4.27%
2020/08/06	2	10.60	0	0.00	10.60	2	510	0.39%
2020/08/04	1	10.80	0	0.00	10.60	1	541	0.18%
2020/08/03	4	10.80	0	0.00	10.65	4	547	0.73%
2020/07/30	9	10.87	1	10.95	10.70	8	547	1.46%
2020/07/29	0	0.00	1	11.20	10.80	-1	545	-0.18%
2020/07/27	10	11.28	1	11.25	11.25	9	524	1.72%
2020/07/24	2	9.94	3	11.10	11.10	-1	505	-0.20%
2020/07/22	1	10.15	0	0.00	10.05	1	490	0.20%
2020/07/16	0	0.00	3	10.58	10.50	-3	479	-0.63%
2020/07/14	1	10.50	4	10.53	10.50	-3	478	-0.63%
2020/07/10	1	11.40	3	11.40	11.10	-2	464	-0.43%
2020/07/09	3	11.95	10	12.00	12.10	-7	446	-1.57%
2020/07/08	10	10.90	0	0.00	11.65	10	393	2.54%
2020/07/07	4	10.60	0	0.00	10.60	4	347	1.15%
2020/06/16	0	0.00	1	9.38	9.44	-1	308	-0.32%
2020/06/15	1	9.54	0	0.00	9.38	1	314	0.32%
2020/06/03	0	0.00	4	9.86	9.86	-4	321	-1.24%
2020/06/02	4	10.00	0	0.00	9.95	4	319	1.25%
2020/05/29	0	0.00	4	10.10	10.10	-4	295	-1.35%
2020/05/19	1	9.26	0	0.00	9.25	1	258	0.39%
2020/05/15	1	9.70	1	9.90	9.70	0	254	0.00%
2020/05/14	1	9.73	0	0.00	9.72	1	251	0.40%
2020/05/13	0	0.00	6	9.91	9.93	-6	248	-2.42%
2020/05/12	1	9.74	0	0.00	9.91	1	245	0.41%
2020/05/11	7	10.20	0	0.00	10.15	7	240	2.91%
2020/05/08	0	0.00	3	9.01	9.29	-3	225	-1.33%
2020/05/07	3	8.72	0	0.00	8.73	3	231	1.29%
2020/04/27	0	0.00	2	7.90	7.99	-2	218	-0.92%
2020/04/24	0	0.00	4	7.82	7.81	-4	217	-1.84%
2020/04/10	0	0.00	3	7.62	8.15	-3	207	-1.45%
2020/04/09	3	7.62	0.5	7.62	7.62	2.5	193	1.30%
2020/04/08	0.3	6.93	0	0.00	6.93	0.3	184	0.19%
2020/03/31	0.1	6.40	0	0.00	6.40	0.1	179	0.08%
2020/03/26	0	0.00	10	6.24	6.25	-10	182	-5.49%
2020/03/19	14	5.46	35	5.45	5.45	-21	181	-11.60%
2020/02/12	0	0.00	2	10.80	10.90	-2	169	-1.18%
2020/02/10	2	10.80	0	0.00	10.85	2	156	1.28%
2020/02/04	1	9.45	0	0.00	9.57	1	145	0.69%
2019/11/15	0	0.00	1	11.00	11.00	-1	226	-0.44%
2019/11/06	0	0.00	2	11.10	11.10	-2	282	-0.71%
2019/10/28	2	11.85	0	0.00	12.00	2	295	0.68%
2019/10/22	0	0.00	0	11.10	11.10	0	286	0.00%
2019/10/08	0	0.00	1	11.20	11.10	-1	347	-0.29%
2019/10/04	0.7	11.20	0	0.00	11.25	0.7	459	0.16%
2019/09/26	0.2	11.40	0	0.00	11.40	0.2	485	0.05%
2019/08/30	0	0.00	5	11.30	11.30	-5	711	-0.70%
2019/08/29	5	11.16	0	0.00	11.15	5	719	0.70%
2019/08/28	0	0.00	1	11.40	11.35	-1	727	-0.14%
2019/08/27	1.1	11.44	1	11.45	11.40	0.1	741	0.02%
2019/08/26	0.4	11.40	0	0.00	11.40	0.4	750	0.05%
2019/08/21	0.4	11.50	0	0.00	11.55	0.4	850	0.05%
2019/08/19	0	0.00	5.1	11.40	11.40	-5.1	869	-0.59%
2019/08/16	5	11.10	9	11.26	11.40	-4	876	-0.46%
2019/08/15	8	11.09	5	11.10	11.10	3	911	0.33%
2019/08/14	6	11.44	0	0.00	11.45	6	930	0.65%
2019/08/13	4.2	11.87	0	0.00	11.75	4.2	920	0.45%
2019/08/12	41	12.29	0	0.00	12.30	41	908	4.51%
2019/08/08	0.1	12.85	0	0.00	12.85	0.1	896	0.01%
2019/08/07	5	12.93	0	0.00	12.85	5	898	0.56%
2019/08/05	0.9	13.10	0	0.00	13.10	0.9	887	0.10%
2019/07/29	0	0.00	1	13.50	13.40	-1	877	-0.11%
2019/07/25	1	13.60	0	0.00	13.55	1	880	0.11%
2019/07/12	0	0.00	3	13.50	13.45	-3	834	-0.36%
2019/07/11	0	0.00	0	13.60	13.60	0	828	0.00%
2019/07/10	4	14.33	32	13.79	14.45	-28	789	-3.55%
2019/07/09	0.6	13.15	0	0.00	13.15	0.6	731	0.08%
2019/07/08	0.4	13.05	0	0.00	13.15	0.4	739	0.05%
2019/07/05	0	0.00	1	13.10	13.00	-1	769	-0.13%
2019/07/01	10	12.95	1	13.40	13.10	9	942	0.96%
2019/06/28	10	13.15	1	13.30	13.30	9	930	0.97%
2019/06/27	10	14.15	3	14.28	13.90	7	918	0.76%
2019/06/26	2.1	13.86	20	13.47	14.30	-17.9	874	-2.05%
2019/06/25	20	13.05	0	0.00	13.10	20	838	2.38%
2019/06/24	0	0.00	11	13.55	13.50	-11	831	-1.32%
2019/06/21	1	12.90	0	0.00	12.90	1	810	0.12%
2019/06/19	10	12.76	1	13.05	12.75	9	809	1.11%
2019/06/18	1	13.00	36	13.14	13.00	-35	810	-4.32%
2019/06/17	2	12.95	0	0.00	12.90	2	804	0.25%
2019/06/14	1	12.50	0	0.00	12.60	1	811	0.12%
2019/06/13	28	12.31	0	0.00	12.25	28	810	3.46%
2019/06/10	5	12.05	2	12.10	12.05	3	855	0.35%
2019/06/03	1	12.95	0	0.00	13.10	1	897	0.11%
2019/05/31	1	12.70	0	0.00	12.70	1	885	0.11%
2019/05/30	1	12.70	3	12.90	12.75	-2	876	-0.23%
2019/05/29	5	13.92	2	13.50	13.10	3	859	0.35%
2019/05/28	0	0.00	1	12.45	13.20	-1	797	-0.13%
2019/05/27	3	12.03	0	0.00	12.00	3	770	0.39%
2019/05/23	0	0.00	2	12.20	12.10	-2	751	-0.27%
2019/05/22	2	12.70	1	13.00	12.85	1	742	0.13%
2019/04/30	0	0.00	2	11.20	11.30	-2	686	-0.29%
2019/04/24	1	12.00	0	0.00	12.05	1	686	0.15%
2019/04/17	0	0.00	2	12.20	12.20	-2	723	-0.28%
2019/04/16	1	11.95	0	0.00	12.00	1	717	0.14%
2019/04/11	1	12.50	4	13.00	12.30	-3	689	-0.44%
2019/04/10	5	13.20	23	13.06	13.00	-18	655	-2.75%
2019/04/09	26	14.02	6	13.97	14.05	20	604	3.31%
2019/04/08	1	11.75	12	11.79	12.80	-11	526	-2.09%
2019/04/03	10	11.61	0	0.00	11.65	10	484	2.06%
2019/04/01	0	10.85	0	0.00	10.90	0	473	0.00%
2019/03/26	0	0.00	5	10.85	10.85	-5	479	-1.04%
2019/03/25	5	11.02	0	0.00	11.05	5	473	1.06%
2019/03/19	0	0.00	2	11.50	11.55	-2	435	-0.46%
2019/03/18	2	11.25	0	0.00	11.30	2	416	0.48%
2019/03/14	2	11.55	6	11.57	11.45	-4	386	-1.03%
2019/03/13	0	0.00	1	11.30	11.20	-1	366	-0.27%
2019/03/12	7	11.26	4	11.25	11.25	3	354	0.85%
2019/03/11	1	11.55	19	11.54	11.65	-18	327	-5.50%
2019/03/07	10	10.70	0	0.00	10.75	10	294	3.39%
2019/03/06	4	10.75	0	0.00	10.75	4	304	1.31%
2019/02/26	16	10.80	0	0.00	10.85	16	313	5.10%
2019/02/20	0	0.00	4	10.90	11.00	-4	310	-1.29%
2019/02/18	0	10.70	0	0.00	10.75	0	304	0.00%
2019/02/15	3	10.45	0	0.00	10.80	3	299	1.00%
2019/02/14	1	11.40	0	0.00	11.20	1	285	0.35%
2019/02/13	0	0.00	4	11.60	11.60	-4	276	-1.45%
2019/02/12	3	11.03	0	0.00	11.00	3	257	1.16%
2019/02/11	1	10.80	0	0.00	11.00	1	257	0.39%
2019/01/21	0	0.00	1	10.95	11.05	-1	254	-0.39%
2019/01/10	1	10.95	0	0.00	11.25	1	236	0.42%
2018/12/10	0	0.00	1	10.75	10.85	-1	242	-0.41%
2018/12/03	0	0.00	5	11.50	11.60	-5	247	-2.02%
2018/11/29	5	11.55	0	0.00	11.20	5	244	2.04%
2018/11/22	0	0.00	5	10.50	10.20	-5	240	-2.08%
2018/11/01	5	11.00	0	0.00	11.00	5	298	1.68%
2018/10/24	3	11.00	0	0.00	11.10	3	304	0.98%
2018/10/11	0	0.00	5	11.10	11.00	-5	352	-1.42%
2018/10/05	1	12.55	0	0.00	12.75	1	360	0.28%
2018/10/03	1	13.85	1	13.85	13.80	0	360	0.00%
2018/10/02	1	14.35	0	0.00	14.45	1	360	0.28%
2018/10/01	6	14.05	5	14.40	14.95	1	351	0.28%
2018/09/20	5	13.50	0	0.00	13.55	5	387	1.29%
2018/09/07	1	15.40	0	0.00	15.10	1	505	0.20%
2018/09/03	1	15.55	0	0.00	15.55	1	526	0.19%
2018/08/30	1	16.05	0	0.00	16.00	1	537	0.19%
2018/08/29	0	0.00	12	16.67	16.70	-12	547	-2.19%
2018/08/28	1	15.85	0	0.00	15.85	1	553	0.18%
2018/08/24	1	14.85	0	0.00	14.85	1	558	0.18%
2018/08/22	11	15.32	0	0.00	15.30	11	588	1.87%
2018/08/20	1	15.60	2	14.70	14.70	-1	608	-0.16%
2018/08/17	2	15.95	0	0.00	15.90	2	610	0.33%
2018/08/16	1	16.30	0	0.00	16.30	1	615	0.16%
2018/08/14	0	0.00	5	16.80	16.90	-5	644	-0.78%
2018/08/13	1	16.65	0	0.00	16.80	1	650	0.15%
2018/08/10	2	18.10	0	0.00	18.00	2	644	0.31%
2018/08/01	3	19.30	0	0.00	19.25	3	794	0.38%
2018/07/26	0	0.00	1	19.90	19.90	-1	824	-0.12%
2018/07/25	3	20.50	0	0.00	20.60	3	824	0.36%
2018/07/20	0	0.00	0	19.10	19.10	0	875	0.00%
2018/07/17	0	0.00	2	19.80	19.85	-2	898	-0.22%
2018/07/13	0	0.00	0.2	19.00	19.05	-0.2	945	-0.02%
2018/07/05	2	20.00	0	0.00	19.30	2	1,134	0.18%
2018/07/04	0	0.00	5	20.08	20.80	-5	1,188	-0.42%
2018/07/03	0	0.00	1	19.20	18.95	-1	1,261	-0.08%
2018/06/28	5	19.61	0	0.00	19.25	5	1,626	0.31%
2018/06/27	1	20.00	0	0.00	20.25	1	1,621	0.06%
2018/06/25	1	16.90	0	0.00	16.80	1	1,596	0.06%
2018/06/19	3	21.25	1	21.00	21.00	2	1,582	0.13%
2018/06/15	1	21.30	0	0.00	21.15	1	1,590	0.06%
2018/06/13	1	21.30	1	21.20	21.20	0	1,635	0.00%
2018/06/12	1	21.60	0	0.00	21.55	1	1,660	0.06%
2018/06/11	3	21.80	0	0.00	21.65	3	1,666	0.18%
2018/06/06	0	0.00	0.2	22.60	22.40	-0.2	1,755	-0.01%
2018/06/05	0	0.00	5	22.80	22.95	-5	1,760	-0.28%
2018/05/29	5	21.60	0	0.00	21.50	5	2,097	0.24%
2018/05/25	0	0.00	2	22.20	22.30	-2	2,616	-0.08%
2018/05/22	1	23.35	0	0.00	23.25	1	3,122	0.03%
2018/05/15	1	23.00	0	0.00	23.15	1	3,267	0.03%
2018/05/14	2	22.80	0	0.00	22.75	2	3,305	0.06%
2018/05/11	2	23.70	9	23.98	23.55	-7	3,311	-0.21%
2018/05/10	5	25.10	1	25.20	25.30	4	3,322	0.12%
2018/04/24	5	22.60	0	0.00	22.65	5	4,718	0.11%
2018/04/16	1	22.60	1	22.10	22.70	0	4,975	0.00%
2018/04/11	0	24.00	5	23.92	23.55	-5	4,911	-0.10%
2018/04/10	0	0.00	23	26.24	25.65	-23	4,865	-0.47%
2018/04/09	9	29.84	8	30.09	28.45	1	4,793	0.02%
2018/04/03	40	30.33	18	30.79	31.60	22	4,689	0.47%
2018/04/02	0	0.00	2	29.25	29.25	-2	4,389	-0.05%
2018/03/31	3	25.08	7	25.01	26.60	-4	4,380	-0.09%
2018/03/30	0	0.00	10	24.65	24.20	-10	4,328	-0.23%
2018/03/21	0	0.00	1	21.90	22.20	-1	4,367	-0.02%
2018/03/19	0	0.00	1	21.65	22.20	-1	4,347	-0.02%
2018/03/15	4	24.25	4	25.20	24.05	0	4,301	0.00%
2018/03/14	16	26.03	3	25.00	24.95	13	4,301	0.30%
2018/03/13	0	0.00	2	26.03	26.30	-2	4,289	-0.05%
2018/03/12	3	25.80	31	25.80	25.80	-28	4,271	-0.66%
2018/03/08	5	31.80	15	33.16	31.80	-10	4,323	-0.23%
2018/03/07	20	38.43	12	40.45	35.30	8	4,309	0.19%
2018/03/06	0	0.00	3	36.60	36.80	-3	4,280	-0.07%
2018/03/05	29	35.47	19	35.79	36.15	10	4,235	0.24%
2018/03/02	49	31.51	6	30.53	32.90	43	4,122	1.04%
2018/03/01	6	29.97	5.3	30.45	29.95	0.7	4,050	0.02%
2018/02/27	67	28.73	91	28.91	30.85	-24	3,992	-0.60%
2018/02/26	64	28.76	52	29.04	29.95	12	3,679	0.33%
2018/02/23	0	0.00	268	27.25	27.25	-268	3,293	-8.14%	大賣/鉅額交易
2018/02/22	1	24.70	0	0.00	24.80	1	3,299	0.03%
2018/02/09	1	19.35	0	0.00	19.70	1	3,288	0.03%
2018/02/08	3	18.85	3	18.85	18.80	0	3,239	0.00%
2018/02/05	0	0.00	3	21.50	21.70	-3	3,143	-0.10%
2018/02/01	0	0.00	1	22.90	22.95	-1	3,097	-0.03%
2018/01/31	1	23.35	0	0.00	23.50	1	3,066	0.03%
2018/01/30	0	0.00	1	22.40	23.00	-1	3,045	-0.03%
2018/01/29	10	24.80	20	24.60	24.55	-10	2,943	-0.34%
2018/01/26	18	26.25	11	26.37	24.65	7	2,861	0.24%
2018/01/25	13	23.99	12	24.48	24.30	1	2,600	0.04%
2018/01/24	0	0.00	3	26.85	26.15	-3	2,351	-0.13%
2018/01/23	25	26.24	14	26.08	24.90	11	2,184	0.50%
2018/01/22	0	0.00	6	25.70	25.70	-6	1,955	-0.31%
2018/01/19	1	23.00	4	23.30	23.40	-3	1,935	-0.15%
2018/01/18	36	23.73	52	23.88	23.45	-16	1,952	-0.82%
2018/01/17	20	23.22	78.5	23.25	23.45	-58.5	1,821	-3.21%
2018/01/16	0	0.00	5	21.35	21.35	-5	1,537	-0.33%
2018/01/15	27	19.42	14	19.44	19.45	13	1,532	0.85%
2018/01/12	0	0.00	8	19.30	19.20	-8	1,549	-0.52%
2018/01/11	0	0.00	5	19.50	19.15	-5	1,572	-0.32%
2018/01/10	13	19.08	0	0.00	19.05	13	1,583	0.82%
2018/01/09	5	19.95	5	20.50	19.90	0	1,602	0.00%
2018/01/08	0	0.00	2	19.65	19.60	-2	1,636	-0.12%
2018/01/05	5	19.70	0	0.00	19.70	5	1,640	0.30%
2018/01/04	0	0.00	3	20.35	20.10	-3	1,644	-0.18%
2018/01/03	3	19.50	1	19.80	19.70	2	1,635	0.12%