淘帝-KY (2929)-新光-台中券商分點個股進出

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

淘帝-KY

(2929)

可現股當沖

股價
9.09
漲跌
▼0.03
漲幅
-0.33%
成交量
264張
產業
上市貿易百貨類股▲0.33%
127人加入追蹤

立即追蹤
本地時間:13:30

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

淘帝-KY (2929)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	0.2	9.17	0	0.00	9.09	0.2	278	0.07%
2024/04/25	0.1	9.12	0	9.17	9.12	0.1	278	0.04%
2024/04/23	0	9.15	0	0.00	9.15	0	281	0.00%
2024/04/22	0	9.58	2.2	9.20	9.16	-2.2	285	-0.77%
2024/04/18	0	9.72	0	0.00	9.32	0	273	0.00%
2024/04/16	0	9.99	0	0.00	9.36	0	269	0.00%
2024/04/15	0	9.80	0	0.00	9.78	0	266	0.00%
2024/04/12	0.1	9.91	0	0.00	9.81	0.1	268	0.04%
2024/04/11	1.1	10.00	1	9.91	9.91	0.1	267	0.04%
2024/04/10	0	0.00	1	9.64	9.82	-1	263	-0.38%
2024/04/08	0	9.73	0	0.00	9.65	0	261	0.00%
2024/04/03	0	9.84	0	0.00	9.73	0	263	0.00%
2024/04/01	0	9.91	0	0.00	9.81	0	270	0.00%
2024/03/28	0	9.87	1	9.80	9.84	-1	270	-0.37%
2024/03/27	1	9.83	0	0.00	9.78	1	268	0.37%
2024/03/26	0	9.77	0	0.00	9.73	0	271	0.00%
2024/03/22	0	9.79	0	0.00	9.79	0	270	0.00%
2024/03/21	0	9.90	0	0.00	9.74	0	271	0.00%
2024/03/19	0	9.62	1	10.00	9.99	-1	271	-0.37%
2024/03/18	5	9.68	2.8	9.69	9.62	2.2	273	0.80%
2024/03/15	0	10.65	0	0.00	9.92	0	274	0.00%
2024/03/13	0.1	10.25	0	0.00	10.25	0.1	267	0.04%
2024/03/07	1	10.60	0	0.00	10.50	1	299	0.33%
2024/03/06	1	10.65	0	10.73	10.65	1	297	0.34%
2024/03/05	0	10.95	1	11.10	10.80	-1	300	-0.33%
2024/03/04	3	10.82	0	0.00	10.80	3	309	0.97%
2024/03/01	0	10.90	0	0.00	10.90	0	307	0.00%
2024/02/26	2.3	11.25	0	0.00	11.25	2.3	312	0.73%
2024/02/23	0	11.45	0	0.00	11.30	0	319	0.00%
2024/02/22	1	11.25	0	0.00	11.25	1	324	0.31%
2024/02/20	1	11.30	0	0.00	11.30	1	327	0.31%
2024/02/19	0	11.30	0	0.00	11.25	0	336	0.00%
2024/02/16	3	10.98	2	10.95	11.00	1	346	0.29%
2024/02/05	1	11.50	0	0.00	11.30	1	352	0.28%
2024/02/02	6	11.64	4	11.75	11.65	2	384	0.52%
2024/02/01	2	11.63	0	0.00	11.60	2	386	0.52%
2024/01/30	4	11.60	0	0.00	11.55	4	388	1.03%
2024/01/29	3	11.70	4	11.70	11.65	-1	387	-0.26%
2024/01/26	0	0.00	0.1	11.65	11.55	-0.1	383	-0.03%
2024/01/25	14.1	11.75	14	11.70	11.60	0.1	377	0.03%
2024/01/24	0	11.65	0	0.00	11.60	0	373	0.00%
2024/01/23	0	0.00	3	11.63	11.60	-3	372	-0.81%
2024/01/22	0	0.00	3	11.63	11.55	-3	370	-0.81%
2024/01/19	0	0.00	2	11.60	11.55	-2	371	-0.54%
2024/01/18	0	11.75	0	0.00	11.55	0	368	0.00%
2024/01/17	3	11.57	0	0.00	11.55	3	368	0.81%
2024/01/16	2	11.75	0	0.00	11.75	2	363	0.55%
2024/01/15	2	12.05	0	0.00	11.95	2	359	0.56%
2024/01/12	0	12.95	0	0.00	11.95	0	363	0.00%
2024/01/11	2	12.15	0	0.00	12.00	2	364	0.55%
2024/01/09	2	12.13	2	12.15	12.15	0	364	0.00%
2024/01/08	1	12.20	0	0.00	12.15	1	363	0.27%
2023/12/29	1	12.25	0	0.00	12.30	1	377	0.27%
2023/12/27	1	12.50	0	0.00	12.40	1	374	0.27%
2023/12/26	2	12.33	0.1	12.35	12.20	1.9	372	0.51%
2023/12/25	0	12.60	0.1	12.50	12.35	-0.1	369	-0.02%
2023/12/19	1	12.50	0	0.00	12.50	1	366	0.27%
2023/12/18	0	12.75	0	0.00	12.60	0	368	0.00%
2023/12/15	0	0.00	0.5	12.70	12.65	-0.5	369	-0.14%
2023/12/13	1.8	12.52	0	0.00	12.60	1.8	373	0.49%
2023/12/12	6	12.83	3.3	13.04	12.50	2.7	371	0.72%
2023/12/11	0	0.00	2	12.85	13.00	-2	371	-0.54%
2023/12/08	1	12.85	12	12.96	12.85	-11	395	-2.78%
2023/12/07	2.9	12.90	0	0.00	13.00	2.9	394	0.74%
2023/12/06	24	12.87	14	12.94	12.80	10	392	2.55%
2023/12/05	3	13.15	3	13.30	13.05	0	385	0.00%
2023/12/04	10	12.83	6	13.06	13.10	4	379	1.05%
2023/11/29	4	12.25	25.3	12.27	12.35	-21.3	363	-5.86%
2023/11/27	1	11.95	0	0.00	11.95	1	400	0.25%
2023/11/24	1	12.00	1	12.10	12.00	0	399	0.00%
2023/11/21	2.1	12.20	17	12.16	12.10	-14.9	386	-3.86%
2023/11/20	17	12.25	5	12.25	12.25	12	380	3.15%
2023/11/16	1	12.30	10	12.24	12.35	-9	377	-2.38%
2023/11/15	16	12.26	4	12.15	12.20	12	367	3.27%
2023/11/14	0	0.00	4	11.75	11.75	-4	354	-1.13%
2023/11/13	1	12.10	7	12.18	12.10	-6	350	-1.71%
2023/11/10	64	12.31	43	12.13	12.05	21	343	6.10%
2023/11/09	2	11.33	3	11.45	11.45	-1	308	-0.32%
2023/11/08	5	11.35	5	11.25	11.25	0	319	0.00%
2023/11/07	0	0.00	1	11.35	11.30	-1	323	-0.31%
2023/11/06	0	0.00	0	11.30	11.40	0	331	0.00%
2023/11/03	0	0.00	1	11.35	11.30	-1	332	-0.30%
2023/11/02	0	0.00	5	11.43	11.40	-5	337	-1.48%
2023/11/01	1	11.10	1	11.25	11.15	0	338	0.00%
2023/10/31	2	11.30	4	11.43	11.20	-2	340	-0.59%
2023/10/30	3	11.25	3	11.38	11.25	0	343	0.00%
2023/10/27	5	11.17	4	11.28	11.15	1	346	0.29%
2023/10/23	0	11.15	0	0.00	11.00	0	362	0.00%
2023/10/20	5	11.34	1	11.30	11.20	4	367	1.09%
2023/10/19	1	11.50	1	11.60	11.55	0	372	0.00%
2023/10/12	0	0.00	1	11.90	11.95	-1	397	-0.25%
2023/10/11	5	11.92	5	11.87	11.80	0	403	0.00%
2023/10/06	5	12.10	6	11.98	12.10	-1	405	-0.25%
2023/10/04	6	11.53	1	11.60	11.55	5	444	1.13%
2023/10/03	1	11.85	0	0.00	11.80	1	445	0.22%
2023/10/02	0	0.00	1	11.90	11.90	-1	451	-0.22%
2023/09/27	0	0.00	0	11.75	11.75	0	502	0.00%
2023/09/26	0	0.00	3	11.72	11.60	-3	504	-0.59%
2023/09/25	0	11.80	4.2	11.78	11.70	-4.2	508	-0.82%
2023/09/22	0	0.00	4	11.70	11.70	-4	510	-0.78%
2023/09/21	1	11.80	2	11.70	11.65	-1	514	-0.19%
2023/09/20	0	0.00	1	11.70	11.75	-1	518	-0.19%
2023/09/19	4	11.65	1	11.70	11.70	3	518	0.58%
2023/09/18	1	11.95	1.5	11.93	11.80	-0.5	520	-0.09%
2023/09/15	1	12.05	0	0.00	12.00	1	519	0.19%
2023/09/14	4	11.93	5	11.99	12.05	-1	519	-0.19%
2023/09/13	17.5	12.02	5	12.06	12.05	12.5	511	2.44%
2023/09/08	0	0.00	8	11.35	11.45	-8	497	-1.61%
2023/09/07	0	11.40	0	0.00	11.45	0	500	0.00%
2023/09/06	0	11.40	0	0.00	11.25	0	507	0.00%
2023/09/05	0	0.00	12	11.45	11.50	-12	506	-2.37%
2023/09/04	5	11.43	2	11.40	11.55	3	507	0.59%
2023/09/01	8	11.41	16	11.52	11.50	-8	506	-1.58%
2023/08/31	16	11.06	14	10.92	11.10	2	486	0.41%
2023/08/24	0	11.20	0	0.00	10.20	0	473	0.00%
2023/08/22	3	10.15	1	10.10	10.15	2	486	0.41%
2023/08/21	1	10.35	0	0.00	10.30	1	485	0.21%
2023/08/17	0	0.00	4	10.45	10.50	-4	492	-0.81%
2023/08/16	3	10.15	0	0.00	10.25	3	498	0.60%
2023/08/14	2	10.25	0	0.00	10.30	2	498	0.40%
2023/08/11	1	11.00	2	11.23	11.00	-1	488	-0.20%
2023/08/09	4	10.69	0	0.00	10.70	4	483	0.83%
2023/08/08	2	10.83	40	10.80	10.75	-38	486	-7.81%
2023/08/07	1	10.90	0	0.00	10.90	1	506	0.20%
2023/08/04	0	0.00	3	11.15	11.10	-3	509	-0.59%
2023/08/02	15	10.80	15	11.05	10.85	0	512	0.00%
2023/07/27	0	0.00	5	11.05	11.10	-5	519	-0.96%
2023/07/26	8	11.18	1	10.90	10.90	7	521	1.34%
2023/07/25	0	0.00	2	10.65	10.65	-2	521	-0.38%
2023/07/24	0	10.70	0	0.00	10.55	0	521	0.00%
2023/07/21	0	0.00	2	11.05	10.95	-2	517	-0.39%
2023/07/19	1	11.05	0	0.00	10.95	1	533	0.19%
2023/07/18	5	11.17	1	11.75	11.15	4	540	0.74%
2023/07/14	0	0.00	1	11.20	11.05	-1	544	-0.18%
2023/07/13	1	10.95	16	11.02	10.95	-15	545	-2.75%
2023/07/12	11	11.21	2	11.03	11.05	9	548	1.64%
2023/07/11	6	11.68	2	11.65	11.55	4	525	0.76%
2023/07/07	2	11.98	0	0.00	12.00	2	521	0.38%
2023/07/06	1	12.15	1	12.35	12.15	0	542	0.00%
2023/07/05	2	12.50	5	12.30	12.50	-3	535	-0.56%
2023/07/04	1	11.95	1	12.00	11.90	0	497	0.00%
2023/07/03	0	0.00	1	11.85	11.90	-1	499	-0.20%
2023/06/28	0	0.00	11	12.03	12.05	-11	525	-2.09%
2023/06/27	5.2	11.90	0	0.00	11.90	5.2	541	0.95%
2023/06/26	0	0.00	30	11.99	12.00	-30	545	-5.50%
2023/06/21	0.2	12.28	0	0.00	12.10	0.2	546	0.04%
2023/06/20	0.2	12.35	0	0.00	12.20	0.2	551	0.04%
2023/06/19	0.1	12.40	0	0.00	12.30	0.1	558	0.02%
2023/06/15	0.1	12.30	0	0.00	12.25	0.1	574	0.02%
2023/06/14	0.1	12.45	0	0.00	12.20	0.1	579	0.02%
2023/06/12	1	12.40	0	0.00	12.45	1	627	0.16%
2023/06/07	10	13.00	0	0.00	13.00	10	1,283	0.78%
2023/06/06	0	0.00	1	13.00	12.95	-1	1,303	-0.08%
2023/06/05	11	13.15	0	0.00	13.05	11	1,328	0.83%
2023/06/02	0	0.00	2	13.15	13.00	-2	1,348	-0.15%
2023/05/30	0.1	12.60	0	0.00	12.65	0.1	1,420	0.00%
2023/05/26	1.1	12.71	1	13.00	12.60	0.1	1,469	0.01%
2023/05/25	1	13.10	0	0.00	13.05	1	1,482	0.07%
2023/05/23	1	13.15	1	13.20	13.15	0	1,615	0.00%
2023/05/22	0	0.00	0.1	13.00	13.10	-0.1	1,657	0.00%
2023/05/18	0	0.00	4	12.95	12.80	-4	1,685	-0.24%
2023/05/17	1	12.95	1	13.00	12.80	0	1,697	0.00%
2023/05/15	1	12.65	27.2	12.40	12.65	-26.2	1,735	-1.51%
2023/05/11	2	12.25	0.1	12.50	12.25	2	1,861	0.11%
2023/05/10	0	0.00	48	12.96	13.10	-48	1,911	-2.51%
2023/05/05	0	0.00	1	13.35	13.10	-1	2,257	-0.04%
2023/05/04	0	0.00	2.1	13.25	13.20	-2.1	2,560	-0.08%
2023/05/02	0	13.50	0	13.40	13.55	0	3,165	0.00%
2023/04/28	2	13.30	1	13.35	13.35	1	3,291	0.03%
2023/04/27	0	13.20	0	0.00	13.05	0	3,327	0.00%
2023/04/26	0	0.00	0	13.15	13.20	0	3,374	0.00%
2023/04/25	0.1	13.12	39	13.14	13.05	-38.9	3,420	-1.14%
2023/04/24	2	13.50	3	13.57	13.55	-1	3,447	-0.03%
2023/04/21	4	13.40	15	13.22	13.10	-11	3,488	-0.32%
2023/04/20	6	13.68	11	13.64	13.55	-5	3,553	-0.14%
2023/04/19	4	14.01	2	13.90	13.90	2	3,579	0.06%
2023/04/18	0.1	14.25	2	14.00	14.00	-1.9	3,635	-0.05%
2023/04/17	1	14.25	1	14.20	14.20	0	3,734	0.00%
2023/04/14	0	0.00	1	14.00	13.95	-1	3,801	-0.03%
2023/04/13	0	14.10	0	0.00	13.95	0	3,854	0.00%
2023/04/12	0	0.00	10	14.16	14.15	-10	3,937	-0.25%
2023/04/11	5	14.23	4	14.35	14.10	1	4,010	0.03%
2023/04/10	0.1	13.80	1	13.85	13.90	-0.9	4,108	-0.02%
2023/04/07	1	13.65	0	0.00	13.80	1	4,265	0.02%
2023/04/06	3.1	13.75	1	13.75	13.75	2.1	4,384	0.05%
2023/03/31	3	13.72	1	13.85	13.85	2	4,611	0.04%
2023/03/30	9	13.57	4	13.60	13.60	5	4,746	0.11%
2023/03/29	5	13.97	5	13.92	13.75	0	4,850	0.00%
2023/03/28	10	13.96	5	14.12	13.70	5	4,997	0.10%
2023/03/27	5	13.95	5	13.90	13.90	0	5,151	0.00%
2023/03/24	1	13.75	19	13.80	13.80	-18	5,378	-0.33%
2023/03/23	2	13.80	1	13.90	13.80	1	5,526	0.02%
2023/03/21	0	13.98	1	14.00	14.00	-1	6,160	-0.02%
2023/03/20	0	14.78	0	0.00	13.75	0	6,358	0.00%
2023/03/17	3	13.95	3	13.95	13.95	0	6,407	0.00%
2023/03/16	2	13.70	56	13.62	13.75	-54	6,430	-0.84%
2023/03/15	5	14.10	0	0.00	13.95	5	6,535	0.08%
2023/03/14	17	14.13	16	14.21	14.25	1	6,521	0.02%
2023/03/13	50.1	14.25	64	14.25	14.60	-13.9	6,499	-0.21%
2023/03/10	60	15.28	75	15.33	14.95	-15	6,429	-0.23%
2023/03/09	20	16.69	3	16.85	16.60	17	5,878	0.29%
2023/03/08	13	17.14	17	17.10	16.90	-4	5,864	-0.07%
2023/03/07	2	17.13	10	17.10	17.00	-8	5,843	-0.14%
2023/03/06	57	17.12	2.4	17.09	17.05	54.6	5,824	0.94%
2023/03/03	0	16.75	21	16.83	16.85	-21	5,782	-0.36%
2023/03/02	8	16.72	6	16.65	16.65	2	5,761	0.03%
2023/03/01	1	16.75	5	16.66	16.75	-4	5,751	-0.07%
2023/02/24	12	16.44	88	16.35	16.25	-76	5,740	-1.32%
2023/02/23	21	16.76	3	16.83	16.70	18	5,712	0.32%
2023/02/22	41	16.90	22.3	16.98	16.80	18.8	5,705	0.33%
2023/02/21	59	16.95	67.3	16.91	16.95	-8.2	5,679	-0.15%
2023/02/20	4	16.41	11.3	16.73	16.80	-7.3	5,652	-0.13%
2023/02/17	0	0.00	1	16.25	16.15	-1	5,621	-0.02%
2023/02/16	2	16.13	4.2	16.11	16.10	-2.2	5,605	-0.04%
2023/02/15	8	16.04	2	16.00	16.00	6	5,595	0.11%
2023/02/14	2	16.18	5	16.25	16.05	-3	5,587	-0.05%
2023/02/13	11	15.92	15	16.15	16.10	-4	5,591	-0.07%
2023/02/10	67	15.99	44	15.87	15.75	23	5,590	0.41%
2023/02/09	22.5	16.77	4	16.90	16.90	18.5	5,524	0.33%
2023/02/08	12	17.07	39.5	17.26	16.90	-27.5	5,517	-0.50%
2023/02/07	34	17.16	27.2	17.09	17.15	6.8	5,443	0.12%
2023/02/06	31	16.93	22	16.96	16.90	9	5,386	0.17%
2023/02/03	168	17.05	103.3	17.16	16.70	64.7	5,276	1.23%	大買/大賣/
2023/02/02	149.3	17.84	103	17.67	17.45	46.3	5,083	0.91%	大買/大賣/
2023/02/01	213.1	20.51	133	19.60	18.75	80.1	4,777	1.68%	大買/大賣/
2023/01/31	17	19.94	32	20.40	20.80	-15	4,330	-0.35%
2023/01/30	58	18.29	17.4	18.70	18.95	40.6	4,163	0.98%
2023/01/17	11.2	17.35	10	17.46	17.25	1.2	4,034	0.03%
2023/01/16	3	17.02	45	17.04	17.40	-42	3,990	-1.05%
2023/01/13	14	16.56	7	16.78	16.75	7	3,937	0.18%
2023/01/12	11	16.52	9	16.45	16.35	2	3,888	0.05%
2023/01/11	15	16.58	14	16.83	16.70	1	3,852	0.03%
2023/01/10	33	17.14	22	16.73	16.60	11	3,798	0.29%
2023/01/09	16	17.56	5	17.51	17.50	11	3,719	0.30%
2023/01/06	7	17.70	9	17.69	17.50	-2	3,682	-0.05%
2023/01/05	72	18.10	71	17.62	17.50	1	3,624	0.03%
2023/01/04	19	17.56	28	17.55	17.70	-9	3,518	-0.26%
2023/01/03	19	16.94	11	17.04	16.95	8	3,442	0.23%
2022/12/30	9	17.82	8	17.62	17.20	1	3,382	0.03%
2022/12/29	12	17.30	10	17.64	17.70	2	3,288	0.06%
2022/12/28	21	17.83	13	17.78	17.60	8	3,209	0.25%
2022/12/27	30	17.86	35	17.91	18.15	-5	3,087	-0.16%
2022/12/26	64	17.64	29	17.26	17.00	35	2,924	1.20%
2022/12/23	58	18.21	25.3	18.09	18.05	32.7	2,805	1.17%
2022/12/22	33	17.39	29.1	17.49	17.55	3.9	2,578	0.15%
2022/12/21	39	17.18	39	17.21	16.80	0	2,444	0.00%
2022/12/20	74	16.89	70	17.24	16.90	4	2,330	0.17%
2022/12/19	53	17.34	50	17.51	17.50	3	2,172	0.14%
2022/12/16	56	16.84	66	16.92	16.90	-10	1,998	-0.50%
2022/12/15	36	16.86	38	16.98	16.45	-2	1,765	-0.11%
2022/12/14	75	16.71	92.2	16.74	16.60	-17.2	1,610	-1.07%
2022/12/13	143	15.72	185.1	15.32	16.60	-42.1	1,291	-3.26%	大買/大賣/
2022/12/12	46	14.75	69.2	14.68	15.10	-23.2	961	-2.41%
2022/12/09	59	13.30	25	13.55	13.75	34	756	4.50%
2022/12/08	22	12.69	2	12.53	12.50	20	694	2.88%
2022/12/07	44	13.38	37.2	13.31	12.95	6.8	663	1.03%
2022/12/02	0	0.00	15	12.42	12.35	-15	507	-2.95%
2022/12/01	10	12.39	11	12.64	12.30	-1	513	-0.19%
2022/11/30	23	12.27	9	12.23	12.15	14	500	2.80%
2022/11/29	8	11.97	3.1	12.05	11.95	4.9	496	0.99%
2022/11/28	0	0.00	3	12.15	12.15	-3	497	-0.60%
2022/11/25	19	12.03	2	12.20	11.90	17	496	3.43%
2022/11/24	5	12.25	22	12.21	12.20	-17	496	-3.42%
2022/11/21	0	0.00	1	12.30	12.25	-1	527	-0.19%
2022/11/18	2.3	12.81	2	12.43	12.35	0.3	529	0.06%
2022/11/17	6	13.16	5	13.30	12.80	1	521	0.19%
2022/11/16	20.1	13.02	2.1	12.95	12.80	18	510	3.53%
2022/11/15	0	0.00	12	12.55	12.55	-12	470	-2.55%
2022/11/14	0	0.00	1	11.35	11.45	-1	518	-0.19%
2022/11/11	20	11.15	5	11.28	11.15	15	522	2.88%
2022/11/10	3	11.20	0	0.00	11.10	3	518	0.58%
2022/11/09	3	11.55	1	12.30	11.40	2	515	0.39%
2022/11/08	16	11.88	5	11.80	11.45	11	495	2.22%
2022/11/07	26	12.10	56	12.15	12.15	-30	472	-6.34%
2022/11/04	3	10.45	139.6	10.98	11.05	-136.6	438	-31.13%	大賣/鉅額交易
2022/11/03	1	9.90	9	10.02	10.05	-8	421	-1.90%
2022/11/02	2	9.71	12	9.84	9.96	-10	424	-2.35%
2022/11/01	0	0.00	0	9.88	9.71	0	441	0.00%
2022/10/31	2	9.64	0	0.00	9.64	2	456	0.44%
2022/10/28	2	9.81	0	0.00	9.63	2	461	0.43%
2022/10/27	0	10.00	0	10.56	9.90	0	462	0.00%
2022/10/26	0	0.00	0	10.50	9.78	0	465	0.00%
2022/10/25	1	9.79	0	0.00	9.81	1	468	0.21%
2022/10/24	0	0.00	0	10.00	9.96	0	472	0.00%
2022/10/21	0.2	10.00	0	0.00	9.92	0.2	477	0.05%
2022/10/20	4.1	10.01	1	10.05	10.05	3.1	492	0.63%
2022/10/19	1	10.05	0	0.00	10.10	1	495	0.20%
2022/10/18	0.1	10.15	0	0.00	10.10	0.1	498	0.02%
2022/10/14	0	0.00	0.1	10.70	10.35	-0.1	506	-0.01%
2022/10/13	0.1	9.90	1	9.89	9.90	-0.9	509	-0.18%
2022/10/12	2	10.20	1	10.20	10.10	1	508	0.20%
2022/10/11	3.1	10.35	3	10.30	10.35	0.1	510	0.01%
2022/10/07	1	10.70	0	0.00	10.70	1	514	0.19%
2022/10/06	10.1	11.00	1	10.85	10.85	9.1	522	1.74%
2022/10/03	1	10.45	0	0.00	10.40	1	579	0.17%
2022/09/30	2	10.18	0	0.00	10.60	2	592	0.34%
2022/09/29	3	10.50	0	0.00	10.55	3	607	0.49%
2022/09/28	2	10.20	6	10.14	9.99	-4	625	-0.64%
2022/09/27	1	10.70	2	10.63	10.75	-1	627	-0.16%
2022/09/26	3	10.87	0	0.00	10.65	3	635	0.47%
2022/09/23	0	0.00	0	11.40	11.25	0	650	0.00%
2022/09/22	4	11.24	0	0.00	11.25	4	686	0.58%
2022/09/20	0	0.00	7	11.30	11.30	-7	785	-0.89%
2022/09/19	3	11.33	0	0.00	11.30	3	789	0.38%
2022/09/16	0	0.00	2	11.65	11.60	-2	791	-0.25%
2022/09/15	1	11.75	8	12.00	11.75	-7	796	-0.88%
2022/09/14	0	0.00	1	11.75	11.80	-1	802	-0.13%
2022/09/12	2	11.65	0	0.00	11.85	2	815	0.25%
2022/09/08	12	11.45	6	11.45	11.40	6	822	0.73%
2022/09/07	5	11.18	0	0.00	11.10	5	852	0.59%
2022/09/06	5	11.53	0	0.00	11.40	5	853	0.59%
2022/09/05	6	11.67	4	12.00	11.60	2	868	0.23%
2022/09/02	9	11.81	0	0.00	11.80	9	881	1.02%
2022/08/31	5	12.14	13	12.31	12.25	-8	907	-0.88%
2022/08/30	7	12.19	0	0.00	12.20	7	980	0.71%
2022/08/26	1	13.20	2	13.05	13.35	-1	1,001	-0.10%
2022/08/25	2.4	12.87	1	12.85	12.75	1.4	1,013	0.14%
2022/08/24	2	13.45	0	0.00	13.10	2	1,018	0.20%
2022/08/23	1	13.10	1	13.05	13.40	0	1,035	0.00%
2022/08/22	2	13.50	2	13.15	13.35	0	1,043	0.00%
2022/08/19	6	13.21	16.1	13.35	12.70	-10.1	1,062	-0.95%
2022/08/18	0	0.00	1	12.45	12.40	-1	1,033	-0.10%
2022/08/15	1	12.15	1	12.00	12.20	0	1,233	0.00%
2022/08/12	0	0.00	0.7	12.28	12.10	-0.7	1,329	-0.05%
2022/08/11	0	0.00	11	12.29	12.40	-11	1,437	-0.77%
2022/08/10	0	0.00	1	12.15	12.15	-1	1,435	-0.07%
2022/08/09	0	0.00	1	12.40	12.30	-1	1,431	-0.07%
2022/08/05	1	12.00	3.2	12.25	12.25	-2.2	1,411	-0.16%
2022/08/04	0	0.00	9	11.00	11.15	-9	1,402	-0.64%
2022/08/03	6	11.25	0	0.00	11.25	6	1,397	0.43%
2022/08/02	0.2	11.55	2	11.35	11.30	-1.8	1,395	-0.13%
2022/08/01	1	11.60	0	0.00	11.60	1	1,395	0.07%
2022/07/29	0	0.00	10	11.46	11.55	-10	1,392	-0.72%
2022/07/28	12	11.52	0	0.00	11.35	12	1,388	0.86%
2022/07/27	2.4	11.51	1	11.20	11.20	1.4	1,382	0.10%
2022/07/26	2.2	11.68	2	11.55	11.50	0.2	1,368	0.01%
2022/07/25	2.2	11.76	2	11.75	11.70	0.2	1,363	0.01%
2022/07/22	2	11.95	2	11.98	11.85	0	1,360	0.00%
2022/07/21	2.2	11.85	1	12.00	11.85	1.2	1,360	0.09%
2022/07/20	2	12.18	41	12.25	11.95	-39	1,355	-2.88%
2022/07/18	0	0.00	1	12.15	12.10	-1	1,350	-0.07%
2022/07/15	2	11.88	5	11.92	12.05	-3	1,346	-0.22%
2022/07/14	4	11.61	3	11.75	11.85	1	1,340	0.07%
2022/07/13	5	12.15	11	11.98	11.85	-6	1,333	-0.45%
2022/07/12	21	12.12	14	11.90	11.80	7	1,325	0.53%
2022/07/11	12	12.30	59	12.30	12.30	-47	1,307	-3.59%
2022/07/08	0.1	13.75	0	0.00	13.65	0.1	1,270	0.01%
2022/07/07	67	13.99	68	13.75	13.75	-1	1,261	-0.08%
2022/07/06	2	14.00	5	13.55	13.85	-3	1,244	-0.24%
2022/07/05	2	13.20	2	13.30	13.50	0	1,222	0.00%
2022/07/04	30	12.90	3	12.85	12.90	27	1,210	2.23%
2022/07/01	17	12.79	10	12.70	12.50	7	1,201	0.58%
2022/06/30	20	13.89	20	13.72	13.55	0	1,180	0.00%
2022/06/28	61	14.87	160.1	14.89	14.60	-99.1	1,117	-8.87%	大賣/
2022/06/27	0	0.00	1	13.95	13.95	-1	1,043	-0.10%
2022/06/24	35	12.81	0	0.00	12.70	35	1,036	3.38%
2022/06/23	12	12.65	51	12.35	12.55	-39	1,034	-3.77%
2022/06/22	1	12.60	0	0.00	12.45	1	1,028	0.10%
2022/06/21	1	12.90	51	12.98	13.15	-50	1,017	-4.91%
2022/06/20	6	13.13	13	12.97	12.90	-7	1,012	-0.69%
2022/06/17	6.1	13.36	11	13.31	13.25	-4.9	1,000	-0.49%
2022/06/16	4	14.20	4	14.03	13.80	0	992	0.00%
2022/06/15	11	13.35	3	13.75	13.85	8	962	0.83%
2022/06/14	10	13.15	51	13.36	13.10	-41	954	-4.29%
2022/06/13	2	13.75	37	14.35	13.55	-35	938	-3.73%
2022/06/10	42	13.63	50	13.71	13.55	-8	928	-0.86%
2022/06/09	43	14.20	6	14.07	14.15	37	913	4.05%
2022/06/08	90	14.25	171	13.97	14.20	-81	900	-8.99%	大賣/
2022/06/07	5	15.22	2	14.95	14.90	3	829	0.36%
2022/06/06	6	15.32	11	15.45	15.35	-5	805	-0.62%
2022/06/02	14	14.72	2	14.95	15.00	12	780	1.54%
2022/06/01	20	14.34	27	14.13	14.20	-7	757	-0.92%
2022/05/31	21	14.11	14.9	14.16	14.30	6.1	744	0.83%
2022/05/30	58	15.18	13	14.95	14.70	45	715	6.29%
2022/05/27	2	15.05	104	14.71	15.05	-102	693	-14.71%	大賣/鉅額交易
2022/05/26	6	14.65	2	14.63	14.20	4	653	0.61%
2022/05/25	7	14.30	4	14.30	14.30	3	618	0.48%
2022/05/24	3	12.85	2	12.85	13.00	1	574	0.17%
2022/05/23	39	13.56	45	13.62	13.40	-6	547	-1.10%
2022/05/20	83	12.58	97	12.75	12.90	-14	409	-3.42%
2022/05/19	198	11.73	17	11.74	11.75	181	310	58.32%	大買/鉅額交易
2022/05/18	18	10.70	0	0.00	10.70	18	197	9.10%
2022/05/17	3	9.76	2	9.76	9.76	1	195	0.51%
2022/05/13	1	8.03	0	0.00	8.08	1	199	0.50%
2022/05/12	2	8.15	0	0.00	7.97	2	196	1.02%
2022/05/11	3	8.45	0	0.00	8.43	3	190	1.58%
2022/05/09	1	8.75	0	0.00	8.53	1	192	0.52%
2022/05/03	0	9.18	0	0.00	9.04	0	196	0.00%
2022/04/29	0	0.00	3.1	8.98	9.02	-3.1	197	-1.57%
2022/04/28	0	8.71	1	8.80	8.67	-1	198	-0.50%
2022/04/27	1	8.70	0	0.00	8.75	1	197	0.51%
2022/04/26	0	9.04	0	0.00	9.00	0	194	0.00%
2022/04/25	0	9.23	0	0.00	9.05	0	195	0.00%
2022/04/22	0	9.28	0	0.00	9.23	0	192	0.00%
2022/04/21	0	9.30	0	9.30	9.27	0	199	0.00%
2022/04/20	0	9.35	0	0.00	9.31	0	200	0.00%
2022/04/14	0	9.53	0	0.00	9.51	0	207	0.00%
2022/04/13	0	0.00	6	9.47	9.53	-6	210	-2.84%
2022/04/12	0	0.00	20	9.26	9.29	-20	216	-9.26%
2022/04/11	0	9.24	0	9.45	9.17	0	217	0.00%
2022/04/08	0	9.52	0	0.00	9.44	0	216	0.00%
2022/04/07	4	9.38	2	9.33	9.31	2	218	0.92%
2022/04/06	0	9.73	0	0.00	9.50	0	222	0.00%
2022/04/01	10	9.35	12	9.32	9.33	-2	225	-0.89%
2022/03/31	0	9.61	0	0.00	9.42	0	229	0.00%
2022/03/30	0	9.61	0	0.00	9.61	0	236	0.00%
2022/03/29	0	0.00	1	9.54	9.57	-1	255	-0.39%
2022/03/28	0	10.15	0	0.00	9.54	0	259	0.00%
2022/03/25	0	9.91	13	9.81	9.74	-13	258	-5.03%
2022/03/24	0	9.92	0	0.00	9.74	0	257	0.00%
2022/03/23	0	10.08	0	0.00	9.80	0	259	0.00%
2022/03/22	0	10.10	0	0.00	9.80	0	260	0.00%
2022/03/21	5	9.81	0	0.00	9.81	5	260	1.92%
2022/03/17	0	9.64	0	0.00	9.43	0	257	0.00%
2022/03/16	0	9.15	13	9.21	9.27	-13	257	-5.05%
2022/03/15	3	9.15	0	0.00	9.15	3	257	1.17%
2022/03/14	0	9.70	2	9.77	9.70	-2	248	-0.80%
2022/03/11	6	9.89	4	9.86	9.86	2	247	0.81%
2022/03/10	0	0.00	10	10.15	10.15	-10	245	-4.08%
2022/03/08	10	10.03	0	10.50	10.05	10	276	3.61%
2022/03/07	5	10.44	0	0.00	10.40	5	275	1.82%
2022/03/04	0	10.75	0	0.00	10.65	0	273	0.00%
2022/03/03	0	10.95	0	0.00	10.80	0	278	0.00%
2022/03/02	0	10.73	7.3	10.88	10.85	-7.3	282	-2.58%
2022/03/01	0	10.85	0	10.85	10.75	0	282	0.00%
2022/02/24	9.1	10.60	1.2	10.66	10.60	7.9	288	2.73%
2022/02/23	0.2	10.80	0	10.90	10.85	0.2	286	0.07%
2022/02/22	12	10.70	5	10.85	10.80	7	289	2.41%
2022/02/21	0.2	10.70	0	0.00	10.90	0.2	287	0.08%
2022/02/18	0	11.00	0	0.00	10.80	0	294	0.00%
2022/02/17	7	10.71	0.2	10.95	10.90	6.8	298	2.28%
2022/02/16	1.2	10.79	0	0.00	10.80	1.2	300	0.40%
2022/02/15	1	10.90	0	0.00	10.90	1	297	0.34%
2022/02/14	0	0.00	25	11.12	11.10	-25	298	-8.39%
2022/02/10	0	0.00	4	11.48	11.20	-4	310	-1.29%
2022/02/09	0	0.00	16	11.50	11.40	-16	314	-5.10%
2022/02/08	2	11.45	9	11.63	11.40	-7	312	-2.24%
2022/02/07	0	0.00	21	11.06	11.00	-21	309	-6.78%
2022/01/26	9	10.82	1	10.95	10.75	8	308	2.60%
2022/01/25	1	10.90	0	0.00	10.80	1	308	0.32%
2022/01/21	0	0.00	1	11.15	11.05	-1	305	-0.33%
2022/01/19	10	11.35	0	0.00	11.30	10	304	3.28%
2022/01/18	0.1	11.30	0	0.00	11.25	0.1	304	0.03%
2022/01/14	6	11.30	1	11.55	11.40	5	302	1.65%
2022/01/13	3	11.85	0	0.00	11.85	3	296	1.01%
2022/01/12	3	11.90	2	11.85	11.85	1	297	0.34%
2022/01/11	1	12.00	0	0.00	11.85	1	296	0.34%
2022/01/07	2	12.20	0	0.00	12.20	2	293	0.68%
2022/01/06	0	0.00	3	12.35	12.40	-3	293	-1.02%
2022/01/05	12	12.53	15	12.53	12.50	-3	290	-1.03%
2021/12/30	0	0.00	5	11.95	11.95	-5	283	-1.77%
2021/12/29	6	11.85	0	0.00	11.95	6	284	2.11%
2021/12/28	1	12.00	0	0.00	12.05	1	285	0.35%
2021/12/27	0	0.00	1	12.40	12.35	-1	287	-0.35%
2021/12/24	4	12.49	0	0.00	12.35	4	286	1.39%
2021/12/23	4	12.93	4	12.66	12.80	0	280	0.00%
2021/12/22	1	11.80	0	0.00	12.00	1	266	0.37%
2021/12/16	0	0.00	2	11.80	11.70	-2	267	-0.75%
2021/12/09	0	0.00	1	11.85	12.05	-1	276	-0.36%
2021/12/08	0	12.00	0	0.00	11.85	0	275	0.00%
2021/12/06	1	12.00	3	12.23	12.25	-2	276	-0.72%
2021/12/03	13	12.50	18	12.69	12.30	-5	273	-1.83%
2021/12/02	26	11.11	112	11.48	11.65	-86	250	-34.38%	大賣/
2021/11/30	0	0.00	11	10.99	10.85	-11	236	-4.65%
2021/11/29	10	10.60	0	0.00	10.70	10	235	4.24%
2021/11/26	2	11.10	6	11.23	11.10	-4	233	-1.71%
2021/11/25	0	0.00	7	11.60	11.50	-7	232	-3.01%
2021/11/24	5	11.45	4	11.50	11.50	1	235	0.42%
2021/11/23	0	0.00	25.1	11.69	11.65	-25.1	233	-10.75%
2021/11/22	1	11.75	11	11.77	11.75	-10	234	-4.27%
2021/11/19	2	11.75	40	11.86	11.70	-38	238	-15.95%
2021/11/17	13	11.78	157	11.78	11.80	-144	234	-61.40%	大賣/鉅額交易
2021/11/16	1	12.15	0	0.00	12.00	1	228	0.44%
2021/11/15	6	12.16	0	0.00	12.10	6	228	2.62%
2021/11/12	3	12.25	2	12.30	12.20	1	226	0.44%
2021/11/11	0	12.70	0	0.00	12.40	0	227	0.00%
2021/11/10	0	0.00	5	12.73	12.70	-5	235	-2.13%
2021/11/09	8	12.70	8	12.42	12.30	0	256	0.00%
2021/11/08	6	12.03	41	12.05	12.10	-35	253	-13.79%
2021/11/05	4	12.28	1	12.30	12.25	3	252	1.19%
2021/11/04	2	12.35	9	12.36	12.40	-7	255	-2.74%
2021/11/03	1	12.30	2	12.30	12.35	-1	268	-0.37%
2021/11/02	0	0.00	0	12.70	12.35	0	295	-0.01%
2021/11/01	2	12.35	0	12.50	12.35	2	310	0.64%
2021/10/28	0	0.00	12	12.22	12.25	-12	326	-3.68%
2021/10/27	2	12.20	0	12.60	12.15	2	329	0.60%
2021/10/25	0	0.00	0.1	12.30	12.40	-0.1	336	-0.04%
2021/10/22	0	13.00	0	12.90	12.35	0	343	0.00%
2021/10/21	1	12.60	1.2	12.61	12.50	-0.2	346	-0.05%
2021/10/20	4	12.50	4	12.75	12.50	0	349	0.00%
2021/10/15	1	12.50	0	0.00	12.35	1	376	0.27%
2021/10/13	2	12.30	0	0.00	12.30	2	391	0.51%
2021/10/08	1	12.70	0	0.00	12.95	1	394	0.25%
2021/10/05	10	12.00	2	12.00	12.20	8	487	1.64%
2021/10/04	10	12.41	0	0.00	12.25	10	497	2.01%
2021/10/01	12	13.13	2	13.05	13.05	10	518	1.93%
2021/09/30	0	0.00	0	14.05	13.50	0	604	0.00%
2021/09/29	17	13.44	0	14.50	13.35	17	647	2.62%
2021/09/28	4	13.70	0	0.00	13.65	4	654	0.61%
2021/09/27	0	0.00	0.2	13.95	13.85	-0.2	661	-0.03%
2021/09/24	1	13.75	4	13.80	13.75	-3	671	-0.45%
2021/09/23	41	13.67	1	13.80	13.70	40	678	5.89%
2021/09/22	4	13.85	3	13.87	13.85	1	685	0.15%
2021/09/16	0	0.00	0.2	14.00	14.15	-0.2	704	-0.02%
2021/09/15	4	14.20	13	14.31	14.35	-9	715	-1.26%
2021/09/14	40	14.47	48	14.66	14.25	-8	723	-1.11%
2021/09/13	25	13.87	28	14.00	13.90	-3	722	-0.42%
2021/09/10	6	13.95	12	14.05	14.10	-6	735	-0.82%
2021/09/09	22	13.75	22	13.90	13.90	0	741	-0.01%
2021/09/08	16	13.59	1	13.65	13.60	15	748	2.00%
2021/09/07	14	13.75	5	13.80	13.70	9	762	1.18%
2021/09/06	20.5	13.81	0	0.00	13.65	20.5	779	2.63%
2021/09/03	0	0.00	0	14.50	14.00	0	809	0.00%
2021/09/02	0	14.40	0	0.00	14.00	0	835	0.00%
2021/09/01	1	14.30	3.2	14.22	14.20	-2.2	903	-0.24%
2021/08/30	7.8	13.77	0	0.00	13.75	7.8	958	0.82%
2021/08/27	23	14.09	5	14.05	14.00	18	1,000	1.80%
2021/08/26	16	14.22	32	14.36	14.40	-16	1,139	-1.40%
2021/08/25	20	14.34	43	14.46	14.40	-23	1,157	-1.99%
2021/08/20	0	0.00	1	13.80	13.80	-1	1,248	-0.08%
2021/08/19	2	13.70	0	0.00	13.80	2	1,265	0.16%
2021/08/18	0	0.00	2	13.90	14.30	-2	1,269	-0.16%
2021/08/17	0.9	14.10	0.2	14.00	13.80	0.7	1,273	0.06%
2021/08/16	1.4	14.48	1	14.40	14.00	0.4	1,272	0.03%
2021/08/13	30	15.23	28	15.85	14.50	2	1,266	0.16%
2021/08/11	16	13.79	31	13.85	13.75	-15	1,241	-1.21%
2021/08/10	0	0.00	11	14.26	14.15	-11	1,242	-0.89%
2021/08/09	50	14.40	48	14.52	14.10	2	1,249	0.16%
2021/08/06	44	14.82	51	14.64	14.85	-7	1,249	-0.56%
2021/08/05	2	14.05	5	13.73	13.50	-3	1,234	-0.24%
2021/08/04	5	14.23	0	14.60	14.10	5	1,425	0.35%
2021/08/03	1	14.90	1	14.70	14.60	0	1,422	0.00%
2021/08/02	2	14.90	0	0.00	15.05	2	1,417	0.14%
2021/07/29	2	15.00	5	15.27	15.45	-3	1,409	-0.21%
2021/07/28	1	15.05	2	15.10	15.10	-1	1,406	-0.07%
2021/07/26	1	15.70	6	15.60	15.70	-5	1,455	-0.34%
2021/07/23	1	15.75	11.4	15.78	15.70	-10.4	1,470	-0.71%
2021/07/22	10.2	15.15	10	15.20	15.15	0.2	1,467	0.01%
2021/07/21	0.2	15.14	8.1	15.13	15.15	-7.8	1,482	-0.53%
2021/07/20	12	15.65	16	15.55	15.40	-4	1,481	-0.27%
2021/07/19	11	15.25	0.5	17.00	15.35	10.5	1,496	0.70%
2021/07/16	3	15.45	0.1	16.10	15.70	2.9	1,502	0.20%
2021/07/15	0.1	15.20	0	0.00	15.50	0.1	1,519	0.00%
2021/07/14	12.1	15.46	11	16.05	15.30	1.1	1,540	0.07%
2021/07/13	23	15.34	36	15.26	15.10	-13	1,568	-0.83%
2021/07/12	95.8	15.68	36	15.77	15.70	59.8	1,561	3.83%
2021/07/09	60	17.34	26	17.36	17.25	34	1,506	2.26%
2021/07/08	30	17.63	78	17.57	17.90	-48	1,496	-3.21%
2021/07/07	37	18.84	43	19.04	18.20	-6	1,577	-0.38%
2021/07/06	57	17.89	142.5	17.98	18.00	-85.5	1,548	-5.52%	大賣/
2021/07/05	15	16.40	6	16.27	16.40	9	1,514	0.59%
2021/07/02	1.4	16.07	0	0.00	16.10	1.4	1,517	0.09%
2021/07/01	13	16.12	14	16.20	16.05	-1	1,547	-0.06%
2021/06/30	6.1	16.47	3	16.37	16.45	3.1	1,547	0.20%
2021/06/29	11	16.28	4	16.55	16.10	7	1,547	0.45%
2021/06/28	48	16.48	45	16.46	16.40	3	1,546	0.19%
2021/06/25	10	16.82	1	16.70	16.75	9	1,545	0.58%
2021/06/24	5.1	16.95	22	16.72	16.90	-16.9	1,545	-1.09%
2021/06/23	25	16.62	5	16.60	16.60	20	1,560	1.28%
2021/06/22	4	17.03	0	0.00	16.75	4	1,559	0.26%
2021/06/21	60	16.95	15	16.93	16.90	45	1,562	2.88%
2021/06/18	10	17.25	2	17.15	17.10	8	1,587	0.50%
2021/06/17	10.2	16.80	10	16.70	16.95	0.2	1,607	0.01%
2021/06/16	50.7	16.82	30	16.55	16.45	20.7	1,624	1.27%
2021/06/15	33.9	17.19	107	17.06	17.10	-73.1	1,626	-4.49%	大賣/
2021/06/11	76.8	18.29	73.1	17.82	17.50	3.6	1,617	0.22%
2021/06/10	9	17.99	21	17.86	17.80	-12	1,601	-0.75%
2021/06/09	74.1	18.56	16	18.57	18.50	58.1	1,592	3.65%
2021/06/08	74	17.14	32.3	16.97	17.65	41.7	1,535	2.71%
2021/06/07	23.1	16.55	30	16.21	16.05	-6.9	1,514	-0.45%
2021/06/04	29.7	17.29	80.7	17.15	16.80	-51	1,521	-3.36%
2021/06/03	32	18.31	43	18.40	18.20	-11	1,501	-0.73%
2021/06/02	0	0.00	11	17.70	17.70	-11	1,391	-0.79%
2021/06/01	63	15.87	3	16.10	16.10	60	1,425	4.21%
2021/05/31	24.3	14.74	12	14.61	14.65	12.3	1,466	0.84%
2021/05/28	27.4	14.24	5	14.23	14.60	22.4	1,456	1.54%
2021/05/27	75	14.37	107.8	14.16	14.15	-32.7	1,468	-2.23%	大賣/
2021/05/26	20	13.95	3	14.40	14.20	17	1,516	1.12%
2021/05/25	0	0.00	4	13.98	14.40	-4	1,663	-0.24%
2021/05/24	3	12.90	16	12.98	13.25	-13	1,660	-0.78%
2021/05/21	24	13.45	18	13.11	13.00	6	1,663	0.36%
2021/05/20	10	13.36	0	0.00	13.00	10	1,677	0.60%
2021/05/19	2.1	12.81	6	12.82	12.85	-3.9	1,687	-0.23%
2021/05/18	0	0.00	15	12.15	12.15	-15	1,693	-0.89%
2021/05/17	62	11.16	6	11.60	11.05	56	1,700	3.29%
2021/05/14	13	12.39	167	12.31	12.15	-154	1,728	-8.91%	大賣/鉅額交易
2021/05/13	18	13.51	89	13.45	13.45	-71	1,764	-4.02%
2021/05/12	346	14.78	152.7	14.73	14.90	193.3	1,793	10.78%	大買/大賣/鉅額交易
2021/05/11	12	13.80	0	0.00	13.80	12	1,614	0.74%
2021/05/10	10.5	12.55	0	0.00	12.55	10.5	1,652	0.64%
2021/05/07	4	11.45	0	0.00	11.45	4	1,678	0.24%
2021/05/06	4	10.45	0	0.00	10.45	4	1,789	0.22%
2021/05/04	12	8.64	0	0.00	8.64	12	1,841	0.65%
2021/04/06	35.1	7.87	51	7.86	7.86	-15.9	1,882	-0.85%
2021/04/01	54	8.63	1	8.46	8.73	53	1,827	2.90%
2021/03/31	7	9.23	4	9.40	9.40	3	1,810	0.17%
2021/03/30	25	10.22	4	10.50	10.00	21	1,806	1.16%
2021/03/29	24	9.25	27	9.58	9.61	-3	1,786	-0.17%
2021/03/26	0.9	8.74	6.2	8.18	8.74	-5.2	1,781	-0.29%
2021/03/25	9	7.95	20	7.95	7.95	-11	1,765	-0.62%
2021/03/24	32	8.90	3	8.96	8.83	29	1,767	1.64%
2021/03/23	47	9.90	24	9.81	9.81	23	1,758	1.31%
2021/03/22	44	11.25	24	11.20	10.90	20	1,745	1.15%
2021/03/19	10	11.70	0.5	11.70	11.70	9.5	1,739	0.55%
2021/03/17	5	14.40	5	14.40	14.40	0	1,851	0.00%
2021/03/16	31.5	15.84	90	15.44	15.95	-58.5	1,849	-3.16%
2021/03/15	78	14.72	3.4	14.84	14.85	74.6	1,745	4.27%
2021/03/12	1	13.40	3	13.45	13.50	-2	1,698	-0.12%
2021/03/11	0	13.46	2	13.70	13.40	-2	1,705	-0.12%
2021/03/10	15	13.63	1	13.40	13.40	14	1,747	0.80%
2021/03/09	0	13.55	0	0.00	13.55	0	1,757	0.00%
2021/03/08	0.2	13.30	1	13.10	13.10	-0.8	1,838	-0.04%
2021/03/05	2	13.37	19	13.17	13.30	-17	1,870	-0.91%
2021/03/04	22	13.32	2	13.35	13.30	20	1,935	1.03%
2021/03/03	3	13.62	31	13.64	13.75	-28	1,940	-1.44%
2021/03/02	17	13.78	23	13.87	13.65	-6	1,940	-0.31%
2021/02/26	1	13.35	7	13.26	13.35	-6	1,946	-0.31%
2021/02/25	31	13.45	18	13.63	13.40	13	1,953	0.67%
2021/02/24	29	13.67	2	13.63	13.40	27	1,949	1.38%
2021/02/23	16	14.13	2	14.20	14.20	14	1,923	0.73%
2021/02/22	1	12.97	10	12.87	12.95	-9	1,912	-0.47%
2021/02/19	18	12.89	10	12.72	12.60	8	1,916	0.42%
2021/02/18	12	12.55	10	12.40	12.55	2	1,917	0.10%
2021/02/17	0	12.65	0	0.00	12.40	0	1,916	0.00%
2021/02/05	12	12.73	17	12.51	12.70	-5	1,903	-0.26%
2021/02/04	10	12.62	2	12.85	12.40	8	1,894	0.42%
2021/02/03	1	13.80	1	13.45	13.00	0	1,900	0.00%
2021/02/02	19	13.24	8	13.65	13.60	11	1,926	0.57%
2021/02/01	1	12.15	2	12.45	12.65	-1	1,903	-0.05%
2021/01/29	9.6	13.25	38	12.98	12.80	-28.4	1,882	-1.51%
2021/01/28	30	13.76	15	13.70	13.90	15	1,855	0.81%
2021/01/27	168.4	14.44	171.4	13.94	14.60	-3	1,807	-0.17%	大買/大賣/
2021/01/25	14	11.53	0	0.00	12.10	14	1,719	0.81%
2021/01/22	23	11.30	20	11.05	11.00	3	1,738	0.17%
2021/01/21	46	11.89	62.8	11.99	11.80	-16.8	1,680	-1.00%
2021/01/20	0	0.00	1	12.85	12.85	-1	1,541	-0.06%
2021/01/19	50	14.25	0.2	14.25	14.25	49.8	1,541	3.23%
2021/01/18	28	15.66	37	15.17	15.80	-9	1,555	-0.58%
2021/01/15	25	15.21	6.2	15.21	15.20	18.8	1,547	1.22%
2021/01/14	3	15.15	0	0.00	15.25	3	1,540	0.19%
2021/01/13	0	0.00	5	15.25	15.25	-5	1,549	-0.32%
2021/01/12	19	15.23	22	15.15	14.90	-3	1,543	-0.19%
2021/01/11	42.2	14.88	36	15.10	14.75	6.2	1,514	0.41%
2021/01/08	112.3	16.82	117	17.19	16.30	-4.7	1,473	-0.32%	大買/大賣/
2021/01/07	144	18.26	20	18.39	18.10	124	1,440	8.61%	大買/鉅額交易
2021/01/06	26	18.68	60	18.66	18.80	-34	1,429	-2.38%
2021/01/05	64.7	17.77	46.7	17.91	18.05	18	1,410	1.28%
2021/01/04	196.2	18.73	221.6	18.76	18.25	-25.4	1,390	-1.83%	大買/大賣/
2020/12/31	64	18.30	13	18.35	18.35	51	1,302	3.92%
2020/12/30	39	15.72	8.2	16.28	16.70	30.8	1,280	2.41%
2020/12/29	3	15.15	28.6	14.99	15.20	-25.6	1,262	-2.03%
2020/12/28	9.9	13.84	0.1	13.70	13.85	9.7	1,227	0.79%
2020/12/25	6	13.88	1	14.05	14.05	5	1,228	0.41%
2020/12/24	7	14.05	7	14.20	14.05	0	1,233	0.00%
2020/12/23	5	13.40	0	0.00	13.40	5	1,235	0.40%
2020/12/21	26	14.00	0	0.00	13.90	26	1,260	2.06%
2020/12/18	13	14.25	8	14.02	14.10	5	1,267	0.39%
2020/12/17	7	12.60	8	13.14	13.45	-1	1,262	-0.08%
2020/12/16	7	11.90	7	12.70	12.25	0	1,277	0.00%
2020/12/15	74	12.73	1	12.70	12.70	73	1,274	5.73%
2020/12/14	28	13.57	18.1	12.10	14.10	9.9	1,240	0.80%
2020/12/11	2	12.85	1	12.85	12.85	1	1,121	0.09%
2020/12/08	3	17.55	1	17.55	17.55	2	1,138	0.18%
2020/12/07	10	19.45	75.2	19.45	19.45	-65.2	1,185	-5.50%
2020/12/04	31	22.18	19	22.27	21.60	12	1,193	1.01%
2020/12/03	14	23.64	3	23.47	23.40	11	1,139	0.97%
2020/12/02	51	24.74	69	24.59	24.45	-18	1,093	-1.65%
2020/12/01	7	26.81	2	26.55	26.70	5	1,011	0.49%
2020/11/30	87.7	32.59	9	33.39	31.50	78.7	983	8.00%
2020/11/27	7	34.65	6	34.56	35.00	1	914	0.11%
2020/11/26	5.6	34.19	0	0.00	34.20	5.6	905	0.62%
2020/11/25	8.5	34.40	7	34.16	34.30	1.5	908	0.17%
2020/11/24	1	32.95	1	32.90	32.95	0	883	0.00%
2020/11/23	0	0.00	14	33.56	33.70	-14	873	-1.60%
2020/11/19	5.1	33.81	4	33.35	34.15	1.1	862	0.13%
2020/11/18	5	33.19	5	32.84	33.35	0	864	0.00%
2020/11/17	3	32.08	0	0.00	31.50	3	875	0.34%
2020/11/13	10	30.45	0	0.00	30.60	10	938	1.07%
2020/11/12	2	30.98	4	31.06	30.90	-2	944	-0.21%
2020/11/11	3	32.05	0	0.00	31.75	3	954	0.31%
2020/11/10	6	31.62	3	32.25	32.45	3	958	0.31%
2020/11/09	2	30.43	2.1	30.65	30.05	-0.1	977	-0.01%
2020/11/06	1	30.40	0	0.00	30.50	1	982	0.10%
2020/11/03	0.5	29.80	0	0.00	30.10	0.5	1,032	0.05%
2020/10/30	5	28.95	4	29.01	28.95	1	1,021	0.10%
2020/10/29	1	30.25	0	0.00	30.25	1	985	0.10%
2020/10/26	0	0.00	1	30.50	30.20	-1	1,005	-0.10%
2020/10/23	2	30.75	0	0.00	30.75	2	999	0.20%
2020/10/22	2	31.80	0	0.00	31.35	2	1,007	0.20%
2020/10/21	0	0.00	3	31.73	32.05	-3	1,015	-0.30%
2020/10/20	1	30.55	0	0.00	30.55	1	1,006	0.10%
2020/10/19	0	0.00	1	30.85	30.80	-1	1,026	-0.10%
2020/10/15	2	31.28	0	0.00	31.35	2	1,058	0.19%
2020/10/14	5	31.75	7	31.37	31.85	-2	1,056	-0.19%
2020/10/13	11	31.43	0	0.00	31.10	11	1,039	1.06%
2020/10/12	4	32.80	9	33.11	32.80	-5	1,018	-0.49%
2020/10/08	13	33.07	4	33.11	32.85	9	1,016	0.89%
2020/10/06	5	34.50	3	34.65	34.20	2	1,014	0.20%
2020/10/05	3	34.72	3	34.90	34.50	0	1,065	0.00%
2020/09/29	1	34.00	6	34.27	33.80	-5	1,066	-0.47%
2020/09/28	0	0.00	0.1	33.85	33.65	-0.1	1,065	-0.01%
2020/09/25	2	33.40	3	34.35	33.20	-1	1,064	-0.09%
2020/09/24	8	33.92	8	33.94	33.85	0	1,054	0.00%
2020/09/23	1	35.20	7	35.10	34.90	-6	1,044	-0.57%
2020/09/22	4	36.09	7	36.44	35.85	-3	1,034	-0.29%
2020/09/21	19	37.68	2	37.53	37.65	17	1,026	1.66%
2020/09/18	1	36.45	10	36.19	36.45	-9	1,011	-0.89%
2020/09/17	1	35.20	1	35.20	35.15	0	1,011	0.00%
2020/09/16	2	34.53	2	34.43	34.45	0	1,010	0.00%
2020/09/15	3	34.65	17	34.48	34.60	-14	1,010	-1.39%
2020/09/14	18	35.10	8	35.38	34.95	10	1,010	0.99%
2020/09/11	3	36.63	2	36.38	36.45	1	1,019	0.10%
2020/09/10	25	37.17	21	37.96	36.40	4	1,015	0.39%
2020/09/09	3	36.87	2	35.90	37.60	1	962	0.10%
2020/09/07	8	34.77	2	34.60	34.35	6	950	0.63%
2020/09/04	2	34.30	6	33.77	34.35	-4	956	-0.42%
2020/09/03	12	34.96	2	35.05	35.00	10	980	1.02%
2020/09/02	2	34.25	0	0.00	34.10	2	972	0.21%
2020/09/01	0	0.00	2	34.00	34.55	-2	972	-0.21%
2020/08/31	12	34.86	2	35.05	35.05	10	975	1.03%
2020/08/28	4	33.20	3	33.13	34.05	1	968	0.10%
2020/08/27	2	33.78	1	33.80	33.70	1	969	0.10%
2020/08/26	0	0.00	2	34.28	34.30	-2	969	-0.21%
2020/08/25	0	0.00	13	34.13	34.50	-13	967	-1.34%
2020/08/24	22	33.63	13	33.90	33.90	9	961	0.94%
2020/08/21	12	31.87	21	33.42	33.35	-9	950	-0.95%
2020/08/20	15.5	31.24	31.9	31.95	31.00	-16.4	918	-1.78%
2020/08/19	12	34.67	8	35.14	34.40	4	880	0.45%
2020/08/18	2	36.98	3	37.07	36.95	-1	844	-0.12%
2020/08/17	4	37.40	4	37.50	37.15	0	839	0.00%
2020/08/14	7	38.24	3.1	38.74	38.30	3.9	830	0.48%
2020/08/13	10	40.32	10	40.22	39.80	0	812	0.00%
2020/08/12	0	0.00	2	37.63	37.85	-2	756	-0.26%
2020/08/11	9	38.34	12.3	38.38	38.30	-3.3	764	-0.44%
2020/08/10	5	37.67	14	37.49	37.25	-9	745	-1.21%
2020/08/06	1	40.35	2	39.88	40.00	-1	779	-0.13%
2020/08/05	5	40.24	2	39.90	39.95	3	813	0.37%
2020/08/03	3	39.72	1	40.75	39.65	2	811	0.25%
2020/07/31	5	39.82	4	40.16	39.80	1	799	0.13%
2020/07/30	8	41.34	9	41.08	40.60	-1	788	-0.13%
2020/07/29	4	41.44	4	41.75	41.40	0	787	0.00%
2020/07/28	4	41.49	5	41.75	40.85	-1	792	-0.13%
2020/07/27	6	42.68	7	44.19	42.35	-1	790	-0.13%
2020/07/23	10	43.73	26	44.11	44.30	-16	779	-2.05%
2020/07/22	6	42.61	3.6	42.89	42.35	2.4	757	0.31%
2020/07/21	29	44.81	13.4	44.20	43.80	15.6	731	2.14%
2020/07/20	3	46.33	16	46.72	46.25	-13	711	-1.83%
2020/07/16	2	47.58	3	47.57	47.45	-1	726	-0.14%
2020/07/15	0	0.00	2	47.45	46.85	-2	728	-0.27%
2020/07/14	33	47.95	15	47.30	47.30	18	737	2.44%
2020/07/13	0	0.00	1	46.85	46.65	-1	738	-0.14%
2020/07/10	24	46.93	5	48.46	47.00	19	772	2.46%
2020/07/09	15	52.17	0	0.00	52.10	15	752	1.99%
2020/07/08	4	52.83	1	52.80	52.80	3	748	0.40%
2020/07/06	1	53.50	5	53.16	53.50	-4	760	-0.53%
2020/07/03	2	52.35	2	52.70	52.50	0	762	0.00%
2020/07/02	9	52.66	0.5	52.50	52.50	8.5	774	1.10%
2020/07/01	0	0.00	9	53.30	53.30	-9	772	-1.16%
2020/06/30	1	52.40	2	52.50	52.50	-1	771	-0.13%
2020/06/29	7	51.97	0	0.00	51.70	7	774	0.90%
2020/06/24	4	53.23	15	53.53	53.20	-11	772	-1.42%
2020/06/23	15	54.13	1	55.10	54.10	14	781	1.79%
2020/06/19	11	55.50	3	55.40	55.70	8	807	0.99%
2020/06/18	52	55.97	54	55.95	56.10	-2	817	-0.24%
2020/06/17	0	0.00	0.6	53.10	53.20	-0.6	825	-0.07%
2020/06/16	0	52.40	1	52.50	52.40	-1	829	-0.12%
2020/06/15	1	52.10	2	53.20	52.30	-1	850	-0.12%
2020/06/12	4	52.58	1	53.00	53.30	3	858	0.35%
2020/06/11	4	54.53	0	0.00	54.30	4	868	0.46%
2020/06/10	6.2	55.27	62	55.06	55.40	-55.8	871	-6.41%
2020/06/09	0	0.00	3	59.73	59.90	-3	870	-0.34%
2020/06/08	3	60.43	2	60.45	60.50	1	889	0.11%
2020/06/05	6	60.37	2	60.60	60.50	4	914	0.44%
2020/06/04	0	0.00	1	59.50	59.30	-1	911	-0.11%
2020/06/03	0.1	59.30	1	59.70	59.30	-0.9	925	-0.10%
2020/06/02	2	59.60	1	59.70	59.30	1	924	0.11%
2020/06/01	0	0.00	4	58.80	58.60	-4	924	-0.43%
2020/05/29	1	57.60	1	57.60	57.80	0	925	0.00%
2020/05/28	1.1	58.64	1	59.30	57.80	0.1	928	0.01%
2020/05/27	3	59.37	2	59.90	59.10	1	929	0.11%
2020/05/26	3	59.00	1	58.20	59.00	2	932	0.21%
2020/05/25	1	56.20	1	56.70	57.60	0	928	0.00%
2020/05/22	3	57.40	5	57.30	56.80	-2	929	-0.22%
2020/05/21	2	57.20	2	57.30	57.70	0	945	0.00%
2020/05/20	0	0.00	4	56.53	56.50	-4	947	-0.42%
2020/05/19	1	56.20	1	56.10	56.50	0	970	0.00%
2020/05/18	4	56.05	51.1	56.01	55.10	-47.1	985	-4.78%
2020/05/15	4	59.60	5	59.10	58.30	-1	986	-0.10%
2020/05/14	2	60.05	1	60.50	59.10	1	992	0.10%
2020/05/13	28	60.00	20.4	59.67	60.00	7.6	988	0.77%
2020/05/12	12.3	63.71	11	63.80	63.60	1.3	953	0.14%
2020/05/08	0	0.00	33	70.14	70.10	-33	914	-3.61%
2020/05/07	0	0.00	1.4	70.80	70.20	-1.4	918	-0.15%
2020/05/06	1	70.20	6	70.40	69.90	-5	924	-0.54%
2020/05/05	11	71.31	7	70.81	70.90	4	924	0.43%
2020/05/04	2	70.80	8.1	70.63	70.90	-6.1	933	-0.66%
2020/04/30	2	70.25	4	69.95	70.20	-2	937	-0.21%
2020/04/29	6	69.10	4	69.00	69.10	2	941	0.21%
2020/04/28	0	0.00	0.1	69.20	68.40	-0.1	951	-0.01%
2020/04/27	0	0.00	1	66.70	67.40	-1	976	-0.10%
2020/04/24	2	66.50	0	0.00	66.50	2	978	0.20%
2020/04/23	1	67.50	1	67.50	67.10	0	983	0.00%
2020/04/22	2	65.50	0.2	67.90	67.40	1.8	984	0.18%
2020/04/21	3	67.07	2	67.30	66.00	1	987	0.10%
2020/04/20	2	68.60	2	68.70	69.30	0	979	0.00%
2020/04/17	17	70.39	2	70.15	69.00	15	977	1.53%
2020/04/16	3.2	70.26	5	70.46	70.10	-1.8	966	-0.19%
2020/04/15	14.1	69.60	14	69.91	70.10	0.1	957	0.01%
2020/04/14	5	67.20	4	66.65	68.20	1	919	0.11%
2020/04/13	2.1	62.17	1	62.70	62.50	1.1	887	0.12%
2020/04/10	1	62.90	0	0.00	63.20	1	892	0.11%
2020/04/09	0	62.50	5	63.04	62.40	-5	898	-0.56%
2020/04/08	6	61.62	2	61.65	63.00	4	889	0.45%
2020/04/07	4	60.75	1	60.40	61.20	3	887	0.34%
2020/04/06	2	58.70	0	0.00	59.00	2	886	0.23%
2020/03/31	0	0.00	1	58.30	58.30	-1	908	-0.11%
2020/03/30	0	58.40	4	57.85	58.20	-4	915	-0.44%
2020/03/27	3.1	60.18	2	60.10	59.00	1.1	923	0.12%
2020/03/26	4	58.83	1	60.20	58.60	3	912	0.33%
2020/03/25	1	60.11	0	0.00	60.40	1	899	0.11%
2020/03/24	1	57.40	5	57.66	57.90	-4	887	-0.45%
2020/03/23	20	56.18	17	56.40	54.70	3	886	0.34%
2020/03/20	1	53.70	3	53.70	54.10	-2	860	-0.23%
2020/03/19	14	49.99	10	49.66	49.20	4	859	0.47%
2020/03/18	0	0.00	3	52.70	50.70	-3	839	-0.36%
2020/03/17	0.1	55.80	2	56.80	55.80	-2	828	-0.24%
2020/03/16	9	59.40	3	59.03	58.60	6	823	0.73%
2020/03/13	11.1	58.62	21	58.24	59.20	-9.9	817	-1.21%
2020/03/12	14.1	65.08	28	66.41	64.60	-13.9	792	-1.75%
2020/03/11	7.1	68.83	3	69.37	69.20	4.1	781	0.52%
2020/03/10	8.1	71.60	2	70.88	72.00	6.1	759	0.80%
2020/03/09	5.1	72.94	3	72.20	72.20	2.1	756	0.27%
2020/03/06	0	76.00	1	75.30	75.20	-1	751	-0.13%
2020/03/03	0.1	76.90	0	0.00	76.90	0.1	838	0.01%
2020/03/02	0	0.00	2	74.50	76.50	-2	875	-0.23%
2020/02/27	11	76.69	0	0.00	76.00	11	877	1.25%
2020/02/26	0	0.00	21	76.88	77.00	-21	874	-2.40%
2020/02/25	7	75.66	7	76.19	76.30	0	875	0.00%
2020/02/24	21	76.43	20	76.55	76.50	1	875	0.11%
2020/02/21	7	77.61	5	77.80	77.90	2	866	0.23%
2020/02/20	24.1	78.11	21	78.51	77.70	3.1	865	0.35%
2020/02/19	7.1	78.21	2	78.80	78.10	5.1	848	0.60%
2020/02/18	5	78.02	5	78.00	77.70	0	834	0.00%
2020/02/17	29	78.21	6	78.05	77.80	23	826	2.78%
2020/02/14	5.2	78.29	0	0.00	78.10	5.2	832	0.63%
2020/02/13	24.2	78.98	6	79.55	78.60	18.2	824	2.21%
2020/02/12	0.2	80.00	0	0.00	79.80	0.2	814	0.02%
2020/02/11	6.2	78.21	21	78.33	78.20	-14.9	816	-1.82%
2020/02/07	11	79.13	0	0.00	78.90	11	820	1.34%
2020/02/06	1	79.70	2	80.05	80.50	-1	811	-0.12%
2020/02/05	14	78.83	17	78.60	78.90	-3	807	-0.37%
2020/02/04	13	79.96	0	0.00	79.50	13	789	1.65%
2020/02/03	12	79.41	2	78.80	79.30	10	773	1.29%
2020/01/31	2.2	82.30	0	0.00	83.20	2.2	759	0.29%
2020/01/30	4	83.40	1.1	83.40	83.40	2.9	746	0.39%
2020/01/20	7	92.80	0	0.00	92.60	7	718	0.97%
2020/01/17	5	93.22	3.2	93.62	93.30	1.8	714	0.26%
2020/01/16	6.5	94.22	1	94.70	94.10	5.5	710	0.77%
2020/01/15	9.2	94.97	11	94.68	94.30	-1.8	710	-0.25%
2020/01/14	1	93.30	4	93.55	93.70	-3	707	-0.42%
2020/01/13	1.1	93.17	9	93.16	93.00	-7.9	705	-1.12%
2020/01/10	5	92.76	6	93.13	92.90	-1	706	-0.14%
2020/01/09	0	0.00	5	93.34	93.50	-5	707	-0.71%
2020/01/08	8	92.31	37	91.80	92.00	-29	715	-4.06%
2020/01/07	14	92.84	11	92.47	93.00	3	741	0.40%
2020/01/06	9	92.11	1.1	92.91	92.40	7.9	738	1.06%
2020/01/03	18	93.91	3.3	94.35	93.20	14.7	734	2.00%
2020/01/02	2	94.20	0	0.00	94.70	2	725	0.28%
2019/12/31	5	94.88	1	94.20	94.50	4	725	0.55%
2019/12/30	3	93.87	12	94.15	94.90	-9	724	-1.25%
2019/12/27	28	93.58	20.4	93.27	93.00	7.6	714	1.06%
2019/12/26	18.2	93.61	3.3	93.48	94.20	14.9	699	2.12%
2019/12/25	13.8	92.42	37.6	92.33	92.50	-23.8	688	-3.45%
2019/12/24	0	0.00	4	91.15	92.00	-4	681	-0.59%
2019/12/23	2	90.70	1.2	90.83	90.60	0.8	671	0.12%
2019/12/20	0	0.00	21	90.16	90.50	-21	669	-3.14%
2019/12/19	0	0.00	8.7	89.75	90.30	-8.7	666	-1.30%
2019/12/18	6	89.45	0	0.00	90.00	6	662	0.91%
2019/12/17	5	88.10	13	88.22	88.70	-8	657	-1.22%
2019/12/16	13	87.41	24	86.91	88.20	-11	661	-1.66%
2019/12/13	4	87.95	9	87.88	87.30	-5	654	-0.76%
2019/12/12	0	0.00	5.4	88.55	88.30	-5.4	650	-0.84%
2019/12/11	19	88.67	20	88.39	88.50	-1	646	-0.15%
2019/12/10	1	88.00	0	0.00	88.60	1	637	0.16%
2019/12/09	4	87.68	1	87.00	88.20	3	641	0.47%
2019/12/06	5	86.56	20.6	86.93	86.70	-15.6	648	-2.41%
2019/12/05	1	85.50	0	0.00	85.50	1	641	0.16%
2019/12/04	2	85.20	4	85.10	85.10	-2	640	-0.31%
2019/12/03	15	85.14	5	84.66	85.10	10	640	1.56%
2019/12/02	18	85.38	13	86.09	85.10	5	632	0.79%
2019/11/29	44	87.50	5	88.94	86.80	39	614	6.34%
2019/11/28	16	90.97	34	90.43	89.70	-18	584	-3.08%
2019/11/27	19.1	106.40	16	106.84	107.50	3.1	541	0.57%
2019/11/26	15.1	105.47	8	105.56	105.50	7.1	502	1.40%
2019/11/25	5	105.00	16	105.03	105.00	-11	514	-2.14%
2019/11/22	29	104.83	0	0.00	104.50	29	525	5.52%
2019/11/21	1	104.50	0	0.00	105.00	1	532	0.19%
2019/11/20	9	102.83	1	103.50	103.50	8	541	1.48%
2019/11/19	8	104.13	20	103.75	104.00	-12	535	-2.24%
2019/11/18	24.6	105.53	1	105.00	105.00	23.6	531	4.43%
2019/11/15	0	0.00	15	106.00	105.50	-15	544	-2.76%
2019/11/14	0	0.00	3	106.00	105.50	-3	567	-0.53%
2019/11/13	9.1	105.93	4	105.50	105.50	5.1	573	0.89%
2019/11/12	13	102.92	4	102.63	103.00	9	563	1.60%
2019/11/11	14	102.96	16	103.22	102.00	-2	586	-0.34%
2019/11/08	13	104.00	27.5	103.63	103.50	-14.5	583	-2.48%
2019/11/07	3.9	103.87	0	0.00	105.00	3.9	582	0.66%
2019/11/05	7	102.57	5	102.50	102.50	2	594	0.34%
2019/11/04	4	102.38	0	0.00	102.00	4	596	0.67%
2019/11/01	6	101.50	0	0.00	102.00	6	595	1.01%
2019/10/31	11	101.50	0	0.00	101.50	11	597	1.84%
2019/10/30	1	102.00	0	0.00	102.00	1	595	0.17%
2019/10/28	2.1	102.24	1	102.00	102.00	1.1	596	0.18%
2019/10/25	0	0.00	2	101.50	101.50	-2	596	-0.34%
2019/10/24	5	102.60	1	102.00	102.00	4	601	0.67%
2019/10/23	1	102.00	0	0.00	102.00	1	602	0.17%
2019/10/22	3	103.33	2	103.00	102.50	1	601	0.17%
2019/10/21	12	104.00	0	0.00	104.50	12	598	2.01%
2019/10/18	1	103.50	0	0.00	103.50	1	596	0.17%
2019/10/17	1	102.00	2.2	102.09	103.50	-1.2	593	-0.20%
2019/10/16	2	102.50	16	103.13	102.00	-14	592	-2.36%
2019/10/15	25	102.08	15	102.27	103.50	10	580	1.72%
2019/10/14	0	0.00	1	99.00	99.10	-1	547	-0.18%
2019/10/09	3	98.07	6	98.28	98.00	-3	545	-0.55%
2019/10/08	4	99.43	0	0.00	99.20	4	540	0.74%
2019/10/07	1	99.10	0	0.00	99.20	1	541	0.18%
2019/10/04	0	0.00	6	98.67	98.80	-6	543	-1.10%
2019/10/03	3	97.20	0	0.00	98.40	3	537	0.56%
2019/10/01	0	0.00	20	97.46	97.30	-20	534	-3.74%
2019/09/27	0	0.00	8	96.78	97.30	-8	532	-1.50%
2019/09/26	6	95.68	1	95.60	95.60	5	527	0.95%
2019/09/25	3	96.50	0	0.00	96.30	3	522	0.57%
2019/09/24	3	97.80	0	0.00	97.40	3	519	0.58%
2019/09/20	3	97.47	0	0.00	98.10	3	514	0.58%
2019/09/19	16.1	97.93	0	0.00	97.60	16.1	506	3.18%
2019/09/18	3	98.83	1	99.10	99.20	2	497	0.40%
2019/09/16	3	99.30	2	99.00	99.00	1	492	0.20%
2019/09/12	0	0.00	17	99.42	99.30	-17	492	-3.45%
2019/09/11	18.3	99.68	21	100.05	99.50	-2.7	490	-0.55%
2019/09/10	4	99.43	5.5	98.88	100.00	-1.5	481	-0.30%
2019/09/09	1	97.70	0	0.00	98.00	1	468	0.21%
2019/09/06	25.2	97.73	17.5	98.44	97.30	7.7	469	1.63%
2019/09/05	1	99.70	1	98.40	98.40	0	464	0.00%
2019/09/04	0.1	98.20	1	99.10	98.30	-0.9	459	-0.20%
2019/09/03	2	97.90	0	0.00	97.80	2	456	0.44%
2019/09/02	2.1	98.11	0	0.00	98.30	2.1	452	0.46%
2019/08/30	8.1	97.95	0.1	97.60	97.60	8	450	1.77%
2019/08/29	1	98.80	4	98.38	98.50	-3	443	-0.68%
2019/08/28	15	99.67	15	100.36	98.30	0	440	0.00%
2019/08/27	9	98.88	18.6	98.75	98.70	-9.6	418	-2.29%
2019/08/26	13.1	96.38	12	96.31	96.00	1.1	399	0.28%
2019/08/23	10	98.87	6	97.78	98.60	4	388	1.03%
2019/08/22	2	97.40	5	97.64	97.00	-3	373	-0.80%
2019/08/21	1.3	96.95	7	96.64	97.00	-5.7	370	-1.54%
2019/08/20	17	97.79	9	97.53	95.70	8	364	2.19%
2019/08/19	11	96.29	22	96.93	97.00	-11	344	-3.19%
2019/08/16	29.2	93.89	16	94.07	94.30	13.2	317	4.16%
2019/08/15	11	91.25	38.5	92.13	92.20	-27.5	299	-9.17%
2019/08/14	55	91.48	28	92.02	91.60	27	288	9.36%
2019/08/13	1	88.50	16	88.99	88.90	-15	266	-5.62%
2019/08/12	9.1	88.90	0	0.00	89.30	9.1	267	3.41%
2019/08/08	7.1	88.58	2	88.70	88.50	5.1	262	1.96%
2019/08/07	28.1	88.91	47	88.68	88.20	-18.9	254	-7.43%
2019/08/06	12.5	83.44	4	84.15	83.90	8.5	238	3.56%
2019/08/05	7	85.04	1	85.00	84.60	6	246	2.43%
2019/08/02	4	86.08	1	86.50	85.70	3	254	1.18%
2019/08/01	0	87.00	0	0.00	87.20	0	256	0.01%
2019/07/31	6	87.57	0	0.00	87.40	6	257	2.33%
2019/07/30	4	88.35	4	90.35	88.40	0	257	0.00%
2019/07/29	1	90.20	5	90.36	90.20	-4	261	-1.53%
2019/07/26	12.1	90.00	1	90.80	90.60	11.1	263	4.21%
2019/07/25	1	89.20	1	89.80	89.40	0	269	0.00%
2019/07/24	0.1	89.00	5	88.82	89.00	-4.9	267	-1.83%
2019/07/22	0	0.00	1	88.50	88.20	-1	270	-0.37%
2019/07/19	0	0.00	4	88.33	88.20	-4	270	-1.48%
2019/07/18	3	88.23	0	0.00	88.30	3	271	1.11%
2019/07/17	1	87.20	0	0.00	87.20	1	270	0.37%
2019/07/16	0	0.00	1	87.50	87.60	-1	274	-0.36%
2019/07/10	1	87.20	2	86.75	87.40	-1	307	-0.32%
2019/07/09	6	86.30	2	86.20	86.00	4	306	1.31%
2019/07/05	0	0.00	1	86.70	86.30	-1	321	-0.31%
2019/07/04	0	0.00	1	85.80	86.30	-1	334	-0.30%
2019/07/02	0	0.00	1	86.10	86.10	-1	355	-0.28%
2019/07/01	0	0.00	3	85.27	85.90	-3	361	-0.83%
2019/06/28	0	0.00	1	85.30	85.20	-1	367	-0.27%
2019/06/27	1	85.50	0	0.00	85.50	1	379	0.26%
2019/06/25	0	85.70	0	0.00	85.70	0	401	0.00%
2019/06/24	0	86.30	1	85.80	86.10	-1	438	-0.23%
2019/06/21	1	85.60	0	0.00	85.70	1	524	0.19%
2019/06/20	2	86.00	1	86.10	85.70	1	528	0.19%
2019/06/19	3	85.90	0	0.00	86.10	3	533	0.56%
2019/06/18	0	0.00	1	85.50	85.40	-1	541	-0.18%
2019/06/14	2	85.90	1	85.70	86.10	1	546	0.18%
2019/06/13	0	0.00	1	85.10	85.00	-1	543	-0.18%
2019/06/11	0	0.00	1	84.80	83.90	-1	546	-0.18%
2019/06/06	0	0.00	1	84.20	84.00	-1	547	-0.18%
2019/06/05	0	0.00	1	84.70	84.70	-1	549	-0.18%
2019/05/31	1	84.70	0	0.00	84.30	1	552	0.18%
2019/05/29	0	0.00	1	84.20	84.40	-1	553	-0.18%
2019/05/28	2	84.00	3	84.23	84.30	-1	556	-0.18%
2019/05/24	0	0.00	1	82.60	82.40	-1	572	-0.17%
2019/05/23	2	81.40	0.6	83.00	81.50	1.4	575	0.24%
2019/05/22	1	82.20	0	0.00	82.80	1	574	0.17%
2019/05/21	4	81.78	3	82.30	82.30	1	577	0.17%
2019/05/20	2	81.30	2.1	81.34	81.20	-0.1	578	-0.02%
2019/05/17	1	82.20	0	0.00	81.90	1	576	0.17%
2019/05/15	1	84.00	4	83.83	84.10	-3	593	-0.51%
2019/05/14	2	82.25	4	82.70	83.00	-2	593	-0.34%
2019/05/13	7	83.06	1	82.30	82.30	6	591	1.01%
2019/05/10	2	84.60	0	0.00	85.00	2	581	0.34%
2019/05/09	3	86.77	0	0.00	86.50	3	572	0.52%
2019/05/07	0	0.00	1	88.60	88.40	-1	564	-0.18%
2019/05/06	1	88.30	48	88.17	87.40	-47	560	-8.38%
2019/05/03	1	89.60	0	0.00	89.60	1	552	0.18%
2019/05/02	7	89.07	17	89.01	89.30	-10	548	-1.82%
2019/04/30	2	87.50	0	0.00	87.50	2	537	0.37%
2019/04/29	0	0.00	2	87.50	87.50	-2	540	-0.37%
2019/04/26	1	88.00	0	0.00	88.00	1	536	0.19%
2019/04/24	9	88.18	1	88.10	88.10	8	533	1.50%
2019/04/23	34	88.26	7	87.91	87.90	27	531	5.08%
2019/04/22	2	88.90	1	89.50	88.40	1	530	0.19%
2019/04/19	1	88.90	1	88.90	89.10	0	526	0.00%
2019/04/18	2	89.70	2	89.30	88.20	0	527	0.00%
2019/04/17	0	0.00	8	91.04	90.40	-8	525	-1.52%
2019/04/16	0	0.00	6	89.55	90.30	-6	523	-1.15%
2019/04/15	3	88.70	6	89.00	88.70	-3	517	-0.58%
2019/04/12	4.2	87.73	1	87.70	87.70	3.2	520	0.60%
2019/04/11	2	87.60	6	87.97	87.50	-4	521	-0.77%
2019/04/10	6	88.92	11	89.74	88.90	-5	511	-0.98%
2019/04/09	6	88.68	9	88.87	88.90	-3	497	-0.60%
2019/04/08	27	87.96	5	87.82	87.70	22	486	4.52%
2019/04/03	1	86.70	0	0.00	87.10	1	475	0.21%
2019/04/02	3	87.10	1	87.50	87.20	2	470	0.43%
2019/04/01	8	87.78	2	87.65	86.90	6	462	1.30%
2019/03/29	4	86.30	6	86.65	86.80	-2	451	-0.44%
2019/03/28	6	85.82	10	85.51	85.60	-4	445	-0.90%
2019/03/27	9	84.64	2	85.35	84.30	7	436	1.61%
2019/03/26	20	86.85	11	87.62	86.00	9	405	2.22%
2019/03/25	3	81.63	8	81.39	81.50	-5	320	-1.56%
2019/03/22	1	82.00	0	0.00	82.10	1	316	0.32%
2019/03/21	5	82.24	0	0.00	82.00	5	312	1.60%
2019/03/20	2	83.00	0	0.00	83.00	2	309	0.65%
2019/03/19	0	0.00	1	83.70	83.60	-1	307	-0.33%
2019/03/18	10	84.54	1	84.10	83.80	9	306	2.94%
2019/03/13	0	85.00	0	0.00	84.70	0	306	0.00%
2019/03/12	2	85.00	2	85.30	85.40	0	306	0.00%
2019/03/11	0	0.00	2	83.70	83.80	-2	306	-0.65%
2019/03/08	2	84.60	6	84.67	84.20	-4	312	-1.28%
2019/03/07	1	85.60	0	0.00	85.70	1	310	0.32%
2019/03/06	1	86.80	0	0.00	86.90	1	311	0.32%
2019/03/04	1.1	86.56	0	0.00	86.20	1.1	330	0.33%
2019/02/27	3.1	87.10	2	86.80	86.80	1.1	337	0.31%
2019/02/26	3.1	87.56	0	0.00	87.20	3.1	337	0.92%
2019/02/25	2.1	87.69	3	87.70	87.40	-0.9	337	-0.27%
2019/02/22	5	86.16	4	86.33	86.50	1	326	0.31%
2019/02/21	1	84.70	1	84.80	84.70	0	322	0.00%
2019/02/20	5	86.20	1	86.30	85.30	4	322	1.24%
2019/02/19	5	85.50	13	85.77	85.70	-8	320	-2.50%
2019/02/18	10	85.20	0	0.00	84.90	10	319	3.13%
2019/02/15	7	85.59	6	87.15	84.80	1	321	0.31%
2019/02/14	2	85.75	25	82.98	85.90	-23	312	-7.36%
2019/02/13	2	82.20	26	82.69	82.70	-24	309	-7.77%
2019/02/12	43	81.63	7	81.57	82.40	36	307	11.72%
2019/01/30	1	80.00	1	79.90	79.90	0	302	0.00%
2019/01/28	1	80.70	0	0.00	80.60	1	302	0.33%
2019/01/25	2	80.20	0.1	80.60	80.50	2	304	0.64%
2019/01/24	1	80.20	1	80.60	80.20	0	305	0.00%
2019/01/23	1	79.70	1	79.90	79.90	0	308	0.00%
2019/01/22	3	80.37	0	0.00	80.40	3	312	0.96%
2019/01/21	0	0.00	6	81.23	81.60	-6	314	-1.91%
2019/01/17	4.4	81.54	1	82.20	81.20	3.4	313	1.07%
2019/01/16	1	81.80	0	0.00	81.60	1	313	0.32%
2019/01/14	7	80.94	1	80.70	80.70	6	313	1.91%
2019/01/11	0	0.00	1	83.10	82.50	-1	312	-0.32%
2019/01/10	1	83.60	7	83.13	83.10	-6	313	-1.91%
2019/01/09	0	0.00	1	83.50	83.10	-1	312	-0.32%
2019/01/08	7	82.69	20	82.75	82.50	-13	307	-4.23%
2019/01/07	0	0.00	2.5	79.07	79.30	-2.5	297	-0.82%
2019/01/04	8	77.25	2	77.20	77.20	6	298	2.01%
2019/01/03	6.7	80.16	0	0.00	80.00	6.7	301	2.22%
2019/01/02	3	82.40	0	0.00	81.40	3	300	1.00%
2018/12/28	0	0.00	2	82.85	83.00	-2	302	-0.66%
2018/12/27	1	82.70	0	0.00	82.30	1	309	0.32%
2018/12/26	1.3	82.56	0	0.00	81.70	1.3	308	0.40%
2018/12/25	1	82.30	0	0.00	82.30	1	309	0.32%
2018/12/22	1	82.50	0.1	83.30	83.10	1	308	0.31%
2018/12/21	3	82.33	0	0.00	82.40	3	309	0.97%
2018/12/20	1	84.10	5.3	84.00	83.50	-4.3	307	-1.40%
2018/12/19	4	85.05	2	85.85	84.80	2	307	0.65%
2018/12/18	6	85.48	0	0.00	85.20	6	306	1.96%
2018/12/17	0	0.00	2	86.65	86.50	-2	310	-0.64%
2018/12/14	4	86.43	38	86.42	86.10	-34	311	-10.91%
2018/12/13	14	87.01	1	87.73	86.90	13	310	4.18%
2018/12/12	11	87.51	2	87.95	87.40	9	306	2.94%
2018/12/11	10	87.36	3	87.53	87.40	7	304	2.30%
2018/12/10	13	86.72	1	87.40	86.80	12	305	3.92%
2018/12/07	0	0.00	1	87.60	87.10	-1	305	-0.33%
2018/12/06	11	87.25	0	0.00	86.90	11	307	3.58%
2018/12/05	1	88.20	1	88.10	88.10	0	307	0.00%
2018/12/04	0	0.00	2	89.30	89.30	-2	312	-0.64%
2018/12/03	9	89.39	47	89.01	89.40	-38	316	-12.02%
2018/11/30	5	87.66	4	87.65	87.50	1	309	0.32%
2018/11/29	8	87.79	8	88.18	87.50	0	309	0.00%
2018/11/28	17	88.31	27	88.38	88.10	-10	307	-3.26%
2018/11/27	24	86.72	3	88.33	89.00	21	301	6.97%
2018/11/26	21	95.16	0	0.00	95.60	21	288	7.28%
2018/11/23	4	94.73	0	0.00	94.40	4	284	1.41%
2018/11/22	4	94.98	21	95.00	95.30	-17	282	-6.03%
2018/11/21	1	95.20	0	0.00	94.90	1	278	0.36%
2018/11/20	11	96.06	6	96.77	95.90	5	278	1.80%
2018/11/19	20	96.78	0	0.00	97.20	20	280	7.13%
2018/11/15	0	0.00	30	96.19	96.90	-30	291	-10.28%
2018/11/14	0	0.00	4	95.55	96.60	-4	292	-1.37%
2018/11/13	3	92.27	23	92.95	94.30	-20	292	-6.84%
2018/11/12	48	93.03	4	93.93	93.50	44	292	15.03%
2018/11/09	6	90.70	16	91.74	91.30	-10	289	-3.45%
2018/11/08	15	92.43	0	0.00	92.10	15	292	5.12%
2018/11/02	0	0.00	2	92.10	91.90	-2	307	-0.65%
2018/11/01	0.6	92.50	3	92.13	92.50	-2.4	308	-0.78%
2018/10/31	4	90.50	0	0.00	90.50	4	309	1.29%
2018/10/30	2.2	89.86	12	89.91	89.20	-9.8	325	-3.01%
2018/10/29	5.2	91.15	8.1	92.26	90.90	-2.9	348	-0.83%
2018/10/26	2	93.90	1	95.40	93.60	1	347	0.29%
2018/10/25	1	93.50	2	93.30	93.20	-1	348	-0.29%
2018/10/24	2	95.30	0	0.00	94.90	2	349	0.57%
2018/10/23	0	0.00	12	96.35	95.70	-12	354	-3.39%
2018/10/18	6	94.82	0	0.00	95.20	6	367	1.63%
2018/10/17	1	95.20	3	94.43	94.10	-2	381	-0.52%
2018/10/16	4	94.48	0	0.00	94.40	4	382	1.05%
2018/10/15	5	95.12	1	94.60	94.60	4	382	1.05%
2018/10/12	14	95.41	9	96.40	96.40	5	379	1.32%
2018/10/11	1	96.70	0	0.00	94.40	1	377	0.27%
2018/10/09	0	0.00	2	100.75	101.00	-2	368	-0.54%
2018/10/08	0	0.00	1	99.90	99.90	-1	363	-0.28%
2018/10/05	0	0.00	1	98.20	98.20	-1	361	-0.28%
2018/10/04	0	0.00	1	101.00	101.00	-1	356	-0.28%
2018/09/26	0	0.00	1	101.00	101.00	-1	364	-0.27%
2018/09/25	1	101.50	1	102.00	102.50	0	366	0.00%
2018/09/21	1	100.50	13	100.03	100.50	-12	361	-3.32%
2018/09/20	1	98.60	2	98.60	98.50	-1	360	-0.28%
2018/09/19	0	0.00	1	98.10	98.30	-1	361	-0.28%
2018/09/18	0	0.00	1	97.80	97.10	-1	360	-0.28%
2018/09/14	1	96.40	0	0.00	96.80	1	370	0.27%
2018/09/13	2	94.90	2	94.90	95.50	0	372	0.00%
2018/09/11	3	94.33	1	94.20	95.00	2	391	0.51%
2018/09/10	2	94.60	0	0.00	94.30	2	392	0.51%
2018/09/07	3	96.10	0	0.00	95.50	3	398	0.75%
2018/09/06	1	96.80	1	96.80	96.60	0	407	0.00%
2018/09/05	3	97.10	5	97.02	97.20	-2	436	-0.46%
2018/09/04	2	97.45	0	0.00	97.20	2	476	0.42%
2018/09/03	2	97.75	0	0.00	97.60	2	505	0.40%
2018/08/30	5	99.08	0	0.00	99.40	5	567	0.88%
2018/08/29	1	97.60	0	0.00	97.80	1	607	0.16%
2018/08/28	0	0.00	1	97.80	97.90	-1	628	-0.16%
2018/08/27	1	96.50	0	0.00	97.40	1	670	0.15%
2018/08/24	1	96.30	0	0.00	96.60	1	689	0.15%
2018/08/23	1	96.10	1	96.50	97.10	0	695	0.00%
2018/08/22	2	97.80	1	97.10	97.10	1	696	0.14%
2018/08/21	3	98.10	2	98.30	98.40	1	693	0.14%
2018/08/20	1	99.00	0	0.00	97.60	1	700	0.14%
2018/08/17	7	99.73	0	0.00	99.00	7	701	1.00%
2018/08/16	0	0.00	0.5	99.90	99.90	-0.5	706	-0.07%
2018/08/15	1	100.00	0	0.00	100.50	1	743	0.13%
2018/08/14	2	100.50	0	0.00	100.50	2	773	0.26%
2018/08/13	0	0.00	1	101.50	100.50	-1	779	-0.13%
2018/08/10	0	0.00	2	102.01	102.00	-2	778	-0.25%
2018/08/08	6	102.25	0	0.00	102.50	6	783	0.77%
2018/08/07	2	100.50	1	101.00	101.00	1	784	0.13%
2018/08/06	2	100.50	3	100.33	100.50	-1	794	-0.13%
2018/08/03	2	103.75	1	103.00	103.00	1	794	0.13%
2018/08/02	1	107.00	4	107.00	107.00	-3	780	-0.38%
2018/07/30	4	108.00	6	108.50	107.50	-2	804	-0.25%
2018/07/27	1	108.00	1	108.50	108.50	0	798	0.00%
2018/07/26	1	108.00	0	0.00	108.00	1	794	0.13%
2018/07/25	1	107.50	0	0.00	107.50	1	793	0.13%
2018/07/24	0	0.00	1	108.00	107.50	-1	787	-0.13%
2018/07/19	1	104.00	2	104.00	104.00	-1	781	-0.13%
2018/07/17	1	104.00	1	103.50	103.50	0	783	0.00%
2018/07/16	1	103.50	0	0.00	103.50	1	781	0.13%
2018/07/10	0	0.00	9	103.00	103.50	-9	788	-1.14%
2018/07/09	0	0.00	2	102.50	102.50	-2	788	-0.25%
2018/07/06	0	0.00	33	100.85	102.00	-33	790	-4.18%
2018/07/04	0	0.00	2	102.50	102.00	-2	797	-0.25%
2018/07/03	2	102.00	2	103.00	102.00	0	799	0.00%
2018/07/02	4	103.50	0	0.00	103.00	4	799	0.50%
2018/06/29	2	103.50	0	0.00	104.00	2	801	0.25%
2018/06/25	2	104.75	0	0.00	104.00	2	808	0.25%
2018/06/22	1	106.00	1	106.50	105.50	0	810	0.00%
2018/06/21	2.1	107.48	0.1	107.00	107.50	2	812	0.25%
2018/06/20	3	106.00	1	105.00	106.50	2	812	0.25%
2018/06/19	0	0.00	13	105.46	105.00	-13	798	-1.63%
2018/06/15	0	0.00	8	106.94	106.50	-8	797	-1.00%
2018/06/14	23	108.22	5	107.50	108.00	18	788	2.28%
2018/06/13	2	107.75	5	107.50	108.50	-3	777	-0.39%
2018/06/12	6	106.08	3	106.50	105.50	3	748	0.40%
2018/06/11	6	106.33	2	107.00	106.50	4	708	0.56%
2018/06/08	1	105.00	0.1	106.00	105.00	1	679	0.14%
2018/06/07	0.1	107.50	7	108.00	107.50	-7	636	-1.09%
2018/06/05	0	0.00	1	110.00	108.00	-1	580	-0.17%
2018/06/01	1	107.50	0	0.00	108.00	1	519	0.19%
2018/05/30	1	109.50	0	0.00	110.00	1	494	0.20%
2018/05/29	1	111.50	0	0.00	112.00	1	488	0.20%
2018/05/28	2	111.50	0	0.00	111.50	2	487	0.41%
2018/05/23	14	116.04	12	118.21	113.50	2	482	0.41%
2018/05/22	12	113.83	14	115.43	116.50	-2	446	-0.45%
2018/05/21	2	111.25	2	111.75	111.00	0	416	0.00%
2018/05/18	2	109.00	1	110.50	110.50	1	411	0.24%
2018/05/16	1	110.00	0	0.00	110.50	1	406	0.25%
2018/05/14	6	110.75	10	111.75	112.00	-4	425	-0.94%
2018/05/11	38	110.04	3	110.50	111.00	35	416	8.41%
2018/05/09	4	107.50	3	107.67	108.00	1	390	0.26%
2018/05/04	1	99.50	0	0.00	100.00	1	380	0.26%
2018/05/02	0	0.00	2	100.75	101.00	-2	389	-0.51%
2018/04/30	1	99.90	0	0.00	100.00	1	387	0.26%
2018/04/26	6	100.00	5	100.00	99.10	1	395	0.25%
2018/04/25	2	101.00	0.3	101.50	101.00	1.7	389	0.44%
2018/04/24	4	102.50	0	0.00	101.50	4	393	1.02%
2018/04/23	0	0.00	3	103.17	103.50	-3	394	-0.76%
2018/04/19	1	102.00	6	102.33	102.00	-5	400	-1.25%
2018/04/17	4	102.13	0	0.00	102.00	4	420	0.95%
2018/04/13	1	104.00	1.1	104.46	104.00	-0.1	429	-0.02%
2018/04/11	2	105.50	0	0.00	105.50	2	444	0.45%
2018/04/10	0	0.00	1	104.50	104.00	-1	440	-0.23%
2018/04/03	0	0.00	2	102.00	102.00	-2	447	-0.45%
2018/04/02	0	0.00	3	104.00	103.00	-3	448	-0.67%
2018/03/31	6	103.17	6	104.17	103.50	0	448	0.00%
2018/03/30	2	102.00	1	101.50	101.50	1	441	0.23%
2018/03/29	1	102.00	2	102.50	102.00	-1	441	-0.23%
2018/03/28	3	102.50	0	0.00	102.50	3	438	0.68%
2018/03/27	3	104.33	1	105.50	103.50	2	440	0.45%
2018/03/26	4	104.50	0	0.00	104.00	4	442	0.90%
2018/03/23	2	102.00	0	0.00	102.50	2	445	0.45%
2018/03/22	2	105.50	0	0.00	104.00	2	451	0.44%
2018/03/21	0	0.00	1	106.50	105.50	-1	454	-0.22%
2018/03/19	4	105.25	1	107.00	107.00	3	469	0.64%
2018/03/16	3	105.83	0	0.00	105.50	3	478	0.63%
2018/03/15	1	106.50	0	0.00	106.50	1	484	0.21%
2018/03/14	2	106.75	1	107.00	107.00	1	493	0.20%
2018/03/13	4	107.00	2	107.00	107.50	2	519	0.38%
2018/03/12	1	107.00	0	0.00	107.50	1	538	0.19%
2018/03/09	1	105.50	0	0.00	106.00	1	554	0.18%
2018/03/06	3	104.50	0	0.00	103.50	3	655	0.46%
2018/03/01	1	104.50	2	104.50	106.50	-1	692	-0.14%
2018/02/23	6	106.50	0	0.00	107.50	6	695	0.86%
2018/02/22	0	0.00	1	105.00	105.00	-1	700	-0.14%
2018/02/21	6	100.50	0	0.00	102.50	6	702	0.85%
2018/02/07	0	0.00	1	102.50	100.50	-1	712	-0.14%
2018/02/06	3	97.47	2	101.30	98.80	1	710	0.14%
2018/02/05	0	0.00	16	107.00	106.50	-16	710	-2.25%
2018/02/01	2	108.00	0	0.00	109.00	2	778	0.26%
2018/01/31	1	106.50	1	108.00	109.00	0	776	0.00%
2018/01/30	1	107.00	29	108.24	107.50	-28	775	-3.61%
2018/01/29	2	109.50	2.2	109.00	109.00	-0.2	767	-0.03%
2018/01/26	9	110.00	0	0.00	110.00	9	766	1.17%
2018/01/25	20	110.18	39	109.58	110.00	-19	771	-2.46%
2018/01/24	0	0.00	3	111.83	112.00	-3	768	-0.39%
2018/01/23	10	112.15	24	112.23	111.50	-14	768	-1.82%
2018/01/22	17.2	112.15	1	110.50	113.00	16.2	764	2.12%
2018/01/19	2	110.50	2	110.00	110.50	0	758	0.00%
2018/01/18	2	111.00	2	110.50	110.00	0	758	0.00%
2018/01/17	1	111.00	2	110.75	111.00	-1	757	-0.13%
2018/01/16	2	111.00	2.1	111.22	111.00	-0.1	760	-0.01%
2018/01/15	0	0.00	5	111.90	111.50	-5	758	-0.66%
2018/01/12	36	114.03	30	112.62	112.50	6	753	0.80%
2018/01/11	2	111.25	1	111.50	113.00	1	739	0.14%
2018/01/10	6	110.75	5	111.00	111.00	1	733	0.14%
2018/01/09	0	0.00	5	110.00	110.50	-5	726	-0.69%
2018/01/08	34	111.90	29	110.88	110.00	5	722	0.69%
2018/01/05	45	109.70	8.1	110.75	111.00	36.9	714	5.16%
2018/01/03	1	108.00	3.3	108.80	109.00	-2.3	729	-0.31%
2018/01/02	2	107.50	42	108.12	107.50	-40	727	-5.50%