力致 (3483)-凱基-彰化券商分點個股進出

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

力致

(3483)

可現股當沖

股價
160.5
漲跌
▼2.5
漲幅
-1.53%
成交量
3,455張
產業
上櫃電腦及週邊類股
358人加入追蹤

立即追蹤
本地時間:14:30

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

力致 (3483)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/03	1	162.00	1	165.00	160.50	0	4,519	0.00%
2024/05/02	3	163.83	1	164.50	163.00	2	4,535	0.04%
2024/04/30	15	160.67	21	162.64	166.50	-6	4,657	-0.13%
2024/04/29	12	159.54	21.4	160.25	160.00	-9.4	4,554	-0.21%
2024/04/26	0	0.00	8.5	155.42	154.00	-8.5	4,509	-0.19%
2024/04/25	1	147.50	0	0.00	145.00	1	4,466	0.02%
2024/04/24	6	145.33	6	146.50	147.50	0	4,483	0.00%
2024/04/23	0	140.00	0	0.00	141.00	0	4,486	0.00%
2024/04/22	0	0.00	2	141.50	138.00	-2	4,521	-0.04%
2024/04/19	1	139.88	1	139.00	140.50	0	4,527	0.00%
2024/04/17	1	137.00	0	0.00	137.00	1	4,522	0.02%
2024/04/16	3.1	135.05	1	136.00	135.00	2.1	4,523	0.05%
2024/04/15	0	145.00	0	0.00	144.50	0	4,502	0.00%
2024/04/12	1	148.50	0	0.00	148.00	1	4,521	0.02%
2024/04/11	0	146.50	2.4	146.04	146.00	-2.4	4,536	-0.05%
2024/04/10	0.1	148.00	0	0.00	147.00	0.1	4,582	0.00%
2024/04/09	0	150.00	12	150.33	149.00	-12	4,649	-0.26%
2024/04/08	0	151.00	0	0.00	150.00	0	4,695	0.00%
2024/04/03	1	152.50	0	0.00	152.50	1	4,757	0.02%
2024/04/02	0.1	149.00	1.4	149.48	150.00	-1.3	4,921	-0.03%
2024/04/01	0	0.00	0	153.17	153.00	0	5,034	0.00%
2024/03/28	0.4	155.75	2	157.50	153.00	-1.6	5,038	-0.03%
2024/03/26	1	162.87	17	161.00	157.50	-16	5,105	-0.31%
2024/03/25	2.2	161.28	1	162.00	161.00	1.2	5,076	0.02%
2024/03/20	1	150.00	1	149.50	149.50	0	5,019	0.00%
2024/03/19	1	148.00	0	0.00	147.50	1	5,005	0.02%
2024/03/15	0	0.00	3	145.33	146.00	-3	4,996	-0.06%
2024/03/14	13	147.19	1	148.50	145.00	12	5,034	0.24%
2024/03/13	9	152.46	5	153.50	151.50	4	4,992	0.08%
2024/03/12	3	157.00	0	0.00	158.50	3	4,989	0.06%
2024/03/11	0	158.00	3	155.50	154.50	-3	4,970	-0.06%
2024/03/08	4	160.01	9	158.00	157.50	-5	4,947	-0.10%
2024/03/07	10.1	165.20	7	164.43	164.00	3.1	4,979	0.06%
2024/03/06	15.1	176.25	10	172.55	168.00	5.1	4,946	0.10%
2024/03/05	3	170.17	7	170.79	171.50	-4	4,725	-0.08%
2024/03/04	4	172.50	10	169.70	169.00	-6	4,744	-0.13%
2024/03/01	2	171.75	0	0.00	170.50	2	4,736	0.04%
2024/02/29	3	169.83	5	172.10	171.50	-2	4,729	-0.04%
2024/02/27	2.4	166.34	7	163.36	167.00	-4.6	4,754	-0.10%
2024/02/26	4	165.75	3.1	164.22	164.50	0.9	5,015	0.02%
2024/02/23	1	167.01	0	0.00	165.00	1	5,335	0.02%
2024/02/22	2	168.00	0	0.00	170.00	2	5,731	0.03%
2024/02/21	1	172.50	1	173.50	169.50	0	5,855	0.00%
2024/02/20	5	168.90	0	0.00	171.50	5	5,895	0.09%
2024/02/19	5	172.90	4	171.38	170.50	1	5,869	0.02%
2024/02/16	9	177.06	5	176.60	176.00	4	5,848	0.07%
2024/02/15	4	182.38	5	175.30	182.50	-1	5,754	-0.02%
2024/02/05	16.2	172.70	7	171.57	166.00	9.2	5,645	0.16%
2024/02/02	12	170.87	23.2	170.52	172.00	-11.2	5,433	-0.21%
2024/02/01	0	0.00	1	164.00	164.00	-1	5,413	-0.02%
2024/01/31	1	162.00	2	163.25	163.00	-1	5,470	-0.02%
2024/01/30	1	167.50	2	167.25	165.00	-1	5,479	-0.02%
2024/01/26	2.1	157.51	3	158.83	156.50	-0.9	5,442	-0.02%
2024/01/25	2.1	164.71	0	0.00	162.50	2.1	5,474	0.04%
2024/01/24	14.1	165.07	12.1	169.33	165.00	2	5,440	0.04%
2024/01/23	10	164.00	2	163.00	161.50	8	5,266	0.15%
2024/01/22	4	162.38	3	162.50	163.50	1	5,216	0.02%
2024/01/19	0.1	157.00	4	157.50	156.00	-3.9	5,153	-0.08%
2024/01/18	1	157.50	0	0.00	159.50	1	5,124	0.02%
2024/01/17	5	162.20	5	157.00	158.00	0	5,142	0.00%
2024/01/16	2	161.00	3	158.67	161.00	-1	5,166	-0.02%
2024/01/15	6	157.08	0	0.00	157.50	6	5,209	0.12%
2024/01/12	1	151.50	0	0.00	151.50	1	5,220	0.02%
2024/01/10	0	0.00	6	152.00	151.50	-6	5,321	-0.11%
2024/01/09	0	0.00	6	153.00	153.00	-6	5,493	-0.11%
2024/01/05	1	156.00	2	157.00	157.00	-1	5,926	-0.02%
2024/01/04	5	162.50	10	159.70	159.00	-5	6,164	-0.08%
2024/01/03	9.1	163.16	9.1	163.89	163.50	0	6,308	0.00%
2024/01/02	2	162.00	0	0.00	162.00	2	6,414	0.03%
2023/12/29	3.1	161.94	1	158.00	162.50	2.1	6,419	0.03%
2023/12/28	2.2	162.00	0.2	164.50	160.50	2	6,370	0.03%
2023/12/27	14.2	159.91	5.6	155.28	159.00	8.6	6,234	0.14%
2023/12/26	0	0.00	1	151.50	152.50	-1	6,193	-0.02%
2023/12/25	1	150.00	1	151.50	150.00	0	6,214	0.00%
2023/12/22	4	152.25	0.1	153.50	152.00	3.9	6,234	0.06%
2023/12/21	0	0.00	1	151.50	151.00	-1	6,247	-0.02%
2023/12/20	0	0.00	4	152.13	152.00	-4	6,256	-0.06%
2023/12/19	1	142.50	1	145.00	150.50	0	6,254	0.00%
2023/12/15	2	149.50	0	0.00	149.00	2	6,331	0.03%
2023/12/14	0	0.00	5	150.80	151.50	-5	6,347	-0.08%
2023/12/13	0	149.00	0	0.00	148.50	0	6,343	0.00%
2023/12/12	1	149.50	0	0.00	149.00	1	6,376	0.02%
2023/12/11	3.1	149.99	1	150.00	150.50	2.1	6,421	0.03%
2023/12/06	1	159.00	1	161.00	159.00	0	6,474	0.00%
2023/12/04	4.1	158.54	1	164.50	158.50	3.1	6,836	0.05%
2023/12/01	1.2	164.63	1.2	163.25	165.50	-0.1	6,804	0.00%
2023/11/30	1.1	160.45	2	159.75	160.00	-0.9	6,874	-0.01%
2023/11/29	2	161.00	2	163.00	161.00	0	6,901	0.00%
2023/11/27	0.1	160.00	0	0.00	158.50	0.1	6,860	0.00%
2023/11/24	3	160.50	23	159.80	159.00	-20	6,864	-0.29%
2023/11/23	24	174.73	19	174.71	162.50	5	6,816	0.07%
2023/11/22	33	173.39	13	172.81	176.00	20	6,667	0.30%
2023/11/21	13	162.81	22.1	161.50	167.00	-9.1	6,469	-0.14%
2023/11/20	8	153.31	10	152.85	155.00	-2	6,280	-0.03%
2023/11/17	8.3	148.12	6	148.67	146.50	2.3	6,331	0.04%
2023/11/16	4	146.13	4	146.88	146.00	0	6,503	0.00%
2023/11/15	3	146.00	6	148.42	145.00	-3	6,902	-0.04%
2023/11/14	0	0.00	1	145.00	145.00	-1	7,084	-0.01%
2023/11/13	5	141.10	59.4	141.83	145.00	-54.4	7,386	-0.74%
2023/11/10	2	143.25	4	143.63	143.00	-2	7,681	-0.03%
2023/11/09	0	0.00	7.2	152.86	151.50	-7.2	7,907	-0.09%
2023/11/08	3	149.17	1	151.50	150.00	2	8,067	0.02%
2023/11/06	1.1	150.64	3	149.50	146.00	-1.9	9,352	-0.02%
2023/11/03	1	147.50	3.4	146.09	147.00	-2.4	9,663	-0.02%
2023/11/02	2	141.50	4	142.50	146.00	-2	9,627	-0.02%
2023/11/01	1	134.00	2	134.75	136.00	-1	9,576	-0.01%
2023/10/31	2.5	135.53	2	133.00	132.00	0.5	9,595	0.00%
2023/10/30	0	0.00	1	140.50	141.00	-1	9,587	-0.01%
2023/10/27	0.1	137.50	0	0.00	136.50	0.1	9,593	0.00%
2023/10/26	1	139.00	0	0.00	138.50	1	9,606	0.01%
2023/10/25	1	141.50	2	142.27	143.00	-1	9,617	-0.01%
2023/10/24	1	135.44	1	136.00	138.00	0	9,593	0.00%
2023/10/23	2	138.50	0	0.00	137.50	2	9,575	0.02%
2023/10/19	2	142.75	2	143.75	145.50	0	9,627	0.00%
2023/10/18	8	145.88	2	145.50	147.00	6	9,612	0.06%
2023/10/17	6	147.42	7.1	149.13	148.50	-1.1	9,610	-0.01%
2023/10/16	8	157.55	4	156.75	153.50	4	9,779	0.04%
2023/10/13	11	154.05	15	152.13	153.00	-4	10,092	-0.04%
2023/10/12	70.3	146.24	49	149.14	154.00	21.3	9,938	0.21%
2023/10/11	17	144.94	27	145.57	144.00	-10	9,730	-0.10%
2023/10/06	22	143.30	14.1	143.73	141.00	7.9	9,612	0.08%
2023/10/05	4	138.88	8	139.75	139.50	-4	9,489	-0.04%
2023/10/04	1	135.00	0	0.00	137.00	1	9,484	0.01%
2023/10/03	3	135.50	0	0.00	135.00	3	9,490	0.03%
2023/10/02	10	139.20	5	139.80	139.00	5	9,503	0.05%
2023/09/28	0	0.00	1	135.50	137.00	-1	9,489	-0.01%
2023/09/26	4	136.50	3	135.83	130.50	1	9,589	0.01%
2023/09/22	2	126.50	3.1	127.82	132.00	-1.1	9,805	-0.01%
2023/09/21	12	125.92	7.1	126.30	129.00	4.9	9,794	0.05%
2023/09/19	2	132.00	1	133.00	131.50	1	9,769	0.01%
2023/09/18	2	136.25	0	0.00	135.50	2	9,837	0.02%
2023/09/15	0	0.00	30	138.00	138.00	-30	10,086	-0.30%
2023/09/14	0	0.00	2	138.00	139.50	-2	10,040	-0.02%
2023/09/13	4	131.13	3.3	132.15	133.00	0.7	9,987	0.01%
2023/09/12	3	135.67	2	137.00	135.00	1	9,979	0.01%
2023/09/11	5	134.89	4	134.38	133.50	1	10,056	0.01%
2023/09/08	73	144.97	29	145.40	142.00	44	9,998	0.44%
2023/09/07	0	140.00	0	0.00	142.50	0	9,677	0.00%
2023/09/06	36	143.19	27	144.76	142.50	9	9,656	0.09%
2023/09/05	10	141.00	9.1	143.66	143.50	0.9	9,646	0.01%
2023/09/04	1	137.00	1	136.00	137.50	0	9,586	0.00%
2023/09/01	0	0.00	1	133.00	132.50	-1	9,721	-0.01%
2023/08/31	11	135.55	21	135.50	136.00	-10	9,819	-0.10%
2023/08/30	12	137.45	1	136.00	135.00	11	9,962	0.11%
2023/08/29	1	135.00	1	133.50	134.00	0	9,925	0.00%
2023/08/28	3	131.20	4.2	131.38	133.00	-1.1	9,872	-0.01%
2023/08/25	6	139.43	4	140.75	140.00	2	9,703	0.02%
2023/08/24	8	143.13	0	0.00	140.00	8	9,554	0.08%
2023/08/23	28.1	146.29	21	147.74	144.00	7.1	9,286	0.08%
2023/08/22	37.1	150.75	41.1	151.80	150.50	-4	9,063	-0.04%
2023/08/21	20	146.60	13.3	149.69	152.00	6.7	8,852	0.08%
2023/08/18	4.4	147.26	2.1	146.34	143.00	2.4	8,423	0.03%
2023/08/17	3.2	147.91	2	148.25	146.00	1.2	8,180	0.01%
2023/08/16	12.1	142.47	15	141.73	145.00	-2.9	7,821	-0.04%
2023/08/15	5	137.70	4	137.13	136.00	1	7,426	0.01%
2023/08/14	2	138.89	9	134.67	132.50	-7	7,093	-0.10%
2023/08/11	4	156.55	1	149.50	146.50	3	6,715	0.05%
2023/08/10	34.1	155.67	37.2	156.37	162.50	-3.1	6,461	-0.05%
2023/08/09	13	150.77	2.1	156.33	158.00	10.9	5,326	0.20%
2023/08/07	0	0.00	0.1	146.00	148.50	-0.1	5,010	0.00%
2023/08/04	0	0.00	2	138.00	143.50	-2	5,066	-0.04%
2023/08/02	0	131.50	0	0.00	131.50	0	5,406	0.00%
2023/08/01	0	140.00	15	144.60	146.00	-15	5,476	-0.27%
2023/07/31	1	164.50	0.1	169.00	148.00	0.9	5,496	0.02%
2023/07/28	0	0.00	1.1	152.52	164.00	-1.1	5,450	-0.02%
2023/07/26	0	0.00	3.1	152.00	145.00	-3.1	5,375	-0.06%
2023/07/25	14	151.47	0	0.00	147.50	14	5,327	0.26%
2023/07/24	0	0.00	32.1	164.26	158.00	-32.1	5,275	-0.61%
2023/07/21	0	0.00	1.3	151.50	151.50	-1.3	5,155	-0.03%
2023/07/20	0	0.00	44	137.15	138.00	-44	5,098	-0.86%
2023/07/19	76	137.34	13.2	134.15	133.00	62.8	5,039	1.25%
2023/07/18	7	123.07	6	121.92	126.50	1	4,709	0.02%
2023/07/17	0	0.00	11	120.00	120.00	-11	4,198	-0.26%
2023/07/14	0	0.00	2	109.50	109.50	-2	4,123	-0.05%
2023/07/13	0	0.00	6	99.90	99.90	-6	4,072	-0.15%
2023/07/12	11	90.62	0	0.00	90.90	11	3,998	0.28%
2023/07/11	1	89.00	0	0.00	90.50	1	3,940	0.03%
2023/07/07	5	87.50	0	0.00	87.50	5	3,883	0.13%
2023/07/06	0	0.00	9	92.17	90.00	-9	3,837	-0.23%
2023/07/05	1	92.60	4	91.73	93.00	-3	3,774	-0.08%
2023/07/04	10	91.55	2	91.05	91.00	8	3,712	0.22%
2023/07/03	2	91.60	0	0.00	91.10	2	3,614	0.06%
2023/06/30	3	86.43	7	89.34	88.30	-4	3,438	-0.12%
2023/06/29	0	0.00	3	83.93	83.60	-3	3,408	-0.09%
2023/06/28	2	82.35	0	0.00	82.20	2	3,432	0.06%
2023/06/27	7	83.54	3	82.83	80.80	4	3,425	0.12%
2023/06/26	4	88.25	3	87.20	87.40	1	3,399	0.03%
2023/06/21	55	84.32	14	87.05	88.30	41	3,312	1.24%
2023/06/20	0	0.00	1	80.40	80.80	-1	3,175	-0.03%
2023/06/15	8	84.45	1	84.80	83.50	7	3,147	0.22%
2023/06/14	0	0.00	3	82.43	82.20	-3	3,022	-0.10%
2023/06/13	2	81.60	8	81.78	81.10	-6	2,972	-0.20%
2023/06/12	2	80.35	1	80.80	80.60	1	2,919	0.03%
2023/06/09	2	80.30	5	80.60	80.20	-3	2,873	-0.10%
2023/06/08	2	82.20	1	82.40	81.50	1	2,795	0.04%
2023/06/07	10	83.15	11	82.51	83.80	-1	2,707	-0.04%
2023/06/06	4	75.48	6	77.90	77.50	-2	2,512	-0.08%
2023/06/05	5	78.34	3	76.77	78.40	2	2,373	0.08%
2023/05/30	0	0.00	1	73.40	73.20	-1	2,165	-0.05%
2023/05/26	0	0.00	2	72.90	72.70	-2	2,141	-0.09%
2023/05/25	3	75.20	2	75.75	75.00	1	2,093	0.05%
2023/05/17	2	72.50	0	0.00	72.30	2	2,036	0.10%
2023/05/16	2	72.50	0	0.00	72.50	2	2,033	0.10%
2023/05/12	2	71.10	2	71.70	72.30	0	1,982	0.00%
2023/05/09	6	78.32	5	77.42	79.10	1	1,782	0.06%
2023/05/08	0	0.00	1	72.80	77.30	-1	1,391	-0.07%
2023/05/05	1	71.00	0	0.00	70.30	1	1,294	0.08%
2023/04/24	0	0.00	1	67.80	67.90	-1	1,245	-0.08%
2023/04/21	0	0.00	1	68.70	68.00	-1	1,234	-0.08%
2023/04/20	1	72.80	1	73.10	71.50	0	1,199	0.00%
2023/04/19	0	0.00	1	73.30	72.60	-1	1,177	-0.08%
2023/04/18	0	0.00	1	71.10	70.40	-1	1,131	-0.09%
2023/04/17	1	71.30	1	72.20	72.30	0	1,121	0.00%
2023/04/14	1	70.90	0	0.00	70.30	1	1,106	0.09%
2023/04/12	0	0.00	1	72.70	72.60	-1	1,082	-0.09%
2023/04/11	1	72.30	1	72.30	71.60	0	1,065	0.00%
2023/04/10	1	72.40	0	0.00	71.60	1	1,054	0.09%
2023/04/06	2	71.30	0	0.00	71.10	2	1,018	0.20%
2023/03/30	2	73.55	1	74.40	72.60	1	984	0.10%
2023/03/29	1	72.10	1	71.50	71.50	0	859	0.00%
2023/03/28	5	70.06	0	0.00	69.20	5	805	0.62%
2023/03/27	2	73.60	2	72.60	70.10	0	779	0.00%
2023/03/23	4	71.25	4	70.58	71.00	0	686	0.00%
2023/03/22	2	66.10	1	68.80	68.80	1	548	0.18%
2023/02/16	1	63.40	1	63.90	64.30	0	554	0.00%
2023/02/15	0	0.00	1	61.10	61.20	-1	502	-0.20%
2023/02/13	0	0.00	1	59.40	59.40	-1	504	-0.20%
2023/02/10	0.5	60.30	0	0.00	60.20	0.5	505	0.10%
2023/02/09	1	60.80	0	0.00	61.70	1	493	0.20%
2023/02/08	0	59.60	0	0.00	59.20	0	474	0.00%
2023/02/07	0	0.00	2	58.90	59.40	-2	479	-0.42%
2023/02/06	1	60.20	1	60.20	59.20	0	478	0.00%
2023/02/01	1	58.90	1	57.50	59.60	0	439	0.00%
2023/01/31	1	57.00	0	0.00	56.10	1	421	0.24%
2023/01/09	0	0.00	1	54.20	53.60	-1	414	-0.24%
2023/01/05	1	53.40	0	0.00	53.30	1	424	0.24%
2022/12/29	0	55.00	0	0.00	53.10	0	427	0.00%
2022/12/26	0	0.00	1	53.90	53.70	-1	427	-0.23%
2022/12/22	2	53.75	1	54.50	54.20	1	431	0.23%
2022/12/20	0	0.00	1	54.00	52.80	-1	439	-0.23%
2022/12/19	0	56.50	0	0.00	55.30	0	448	0.00%
2022/12/14	1	57.00	0	0.00	57.10	1	449	0.22%
2022/12/13	0	56.10	0	0.00	55.70	0	448	0.00%
2022/12/09	0	0.00	2	57.15	56.30	-2	447	-0.45%
2022/12/08	0	0.00	1	58.00	58.10	-1	438	-0.23%
2022/12/07	1	57.90	1	58.60	57.60	0	433	0.00%
2022/12/06	1	59.80	2	59.65	59.40	-1	416	-0.24%
2022/12/05	3	58.57	3	60.10	59.40	0	399	0.00%
2022/12/01	0	0.00	2	58.00	57.50	-2	357	-0.56%
2022/11/30	1	54.30	0	0.00	53.70	1	330	0.30%
2022/11/25	0	0.00	1	53.50	52.80	-1	325	-0.31%
2022/11/24	1	53.90	0	0.00	54.00	1	324	0.31%
2022/11/16	1	54.70	1	54.80	55.40	0	292	0.00%
2022/11/15	1	52.00	0	0.00	51.90	1	278	0.36%
2022/11/10	5	51.54	4	52.35	51.00	1	276	0.36%
2022/10/13	2	45.10	0	0.00	44.00	2	274	0.73%
2022/10/12	2	46.80	0	0.00	46.85	2	271	0.74%
2022/09/05	0	0.00	1	59.70	59.10	-1	354	-0.28%
2022/08/19	3	63.87	3	64.43	63.30	0	385	0.00%
2022/08/12	0	0.00	1	60.20	60.50	-1	408	-0.24%
2022/08/11	1	59.80	0	0.00	59.60	1	408	0.24%
2022/07/01	1	57.70	0	0.00	55.60	1	666	0.15%
2022/06/16	0	0.00	3	72.00	71.10	-3	905	-0.33%
2022/05/30	0	0.00	2	72.50	72.30	-2	945	-0.21%
2022/05/27	0	0.00	10	71.00	70.50	-10	947	-1.06%
2022/05/25	12	72.69	2	72.40	70.80	10	950	1.05%
2022/05/24	0	0.00	1	72.00	70.20	-1	965	-0.10%
2022/05/19	0	0.00	1	71.10	71.00	-1	984	-0.10%
2022/05/18	0	0.00	1	71.60	72.20	-1	988	-0.10%
2022/05/17	0	0.00	1	69.10	69.80	-1	1,015	-0.10%
2022/05/13	0	0.00	1	69.30	69.00	-1	1,023	-0.10%
2022/05/12	0	0.00	1	70.60	70.00	-1	1,022	-0.10%
2022/04/29	2	73.15	0	0.00	72.80	2	1,130	0.18%
2022/04/22	1	76.80	0	0.00	77.00	1	1,165	0.09%
2022/04/20	1	79.10	5	79.40	79.00	-4	1,182	-0.34%
2022/04/19	1	79.50	0	0.00	79.00	1	1,198	0.08%
2022/04/18	5	78.70	0	0.00	78.70	5	1,219	0.41%
2022/04/15	1	79.90	0	0.00	80.10	1	1,240	0.08%
2022/04/11	3	84.70	0	0.00	83.10	3	1,252	0.24%
2022/04/08	5	87.28	1	87.10	87.30	4	1,213	0.33%
2022/04/07	0	0.00	2	88.10	86.40	-2	1,193	-0.17%
2022/04/06	3	88.47	3	89.47	88.90	0	1,156	0.00%
2022/04/01	8	88.56	8	88.19	89.30	0	1,112	0.00%
2022/03/31	8	86.38	8	86.46	86.50	0	1,038	0.00%
2022/03/30	1	83.10	0	0.00	82.90	1	1,003	0.10%
2022/03/25	0	0.00	1	78.10	77.80	-1	1,141	-0.09%
2022/03/23	4	79.20	1	79.10	79.20	3	1,189	0.25%
2022/03/22	3	78.90	4	77.88	78.20	-1	1,205	-0.08%
2022/03/17	1	76.10	0	0.00	76.30	1	1,319	0.08%
2022/03/15	0	0.00	1	74.10	74.30	-1	1,485	-0.07%
2022/03/11	0	0.00	1	75.70	75.70	-1	1,624	-0.06%
2022/03/08	0	0.00	11	75.11	74.40	-11	2,088	-0.53%
2022/03/07	3	76.00	0	0.00	75.80	3	2,543	0.12%
2022/03/04	3	79.40	1	79.50	79.50	2	2,806	0.07%
2022/02/17	8.5	86.13	8	85.24	84.20	0.5	3,812	0.01%
2022/02/16	1	83.90	0	0.00	83.60	1	3,810	0.03%
2022/02/15	1	82.70	0	0.00	82.00	1	3,817	0.03%
2022/02/11	1	83.30	0	0.00	82.60	1	3,817	0.03%
2022/02/10	4	85.45	0	0.00	83.30	4	3,824	0.10%
2022/02/07	0	0.00	1	84.00	84.80	-1	3,768	-0.03%
2022/01/26	2	79.40	2	79.20	78.50	0	3,741	0.00%
2022/01/17	1	82.50	1	82.10	82.50	0	3,741	0.00%
2022/01/14	1	78.50	0	0.00	78.50	1	3,729	0.03%
2022/01/11	2	82.00	1.4	82.58	82.00	0.6	3,687	0.02%
2022/01/10	0	0.00	16	85.80	85.00	-16	3,673	-0.44%
2022/01/04	0	0.00	1	90.60	90.00	-1	3,652	-0.03%
2021/12/30	0	0.00	1	90.60	90.90	-1	3,733	-0.03%
2021/12/24	1	92.70	0	0.00	90.70	1	3,779	0.03%
2021/12/23	1.2	93.63	4	95.65	92.60	-2.8	3,750	-0.07%
2021/12/22	7.1	93.37	3	91.17	93.40	4.1	3,668	0.11%
2021/12/21	1	88.90	2	89.05	89.10	-1	3,593	-0.03%
2021/12/20	1	88.50	2.1	87.48	86.90	-1.1	3,573	-0.03%
2021/12/17	1	88.70	0	0.00	88.10	1	3,553	0.03%
2021/12/16	1	87.80	0	0.00	87.50	1	3,522	0.03%
2021/12/14	2	88.45	0	0.00	87.20	2	3,468	0.06%
2021/12/13	3	90.83	1	90.80	91.00	2	3,422	0.06%
2021/12/10	4	93.23	6	95.60	91.50	-2	3,420	-0.06%
2021/12/09	5	97.24	1	95.10	94.20	4	3,357	0.12%
2021/12/08	4	100.23	4	99.30	98.80	0	3,259	0.00%
2021/12/06	1	106.00	2	104.50	103.00	-1	3,132	-0.03%
2021/12/03	2	102.00	2	102.50	105.00	0	2,971	0.00%
2021/12/02	4	104.50	11	103.00	101.00	-7	2,841	-0.25%
2021/12/01	13	103.38	10	103.35	103.00	3	2,660	0.11%
2021/11/30	414	99.66	420	99.94	98.10	-6	2,197	-0.27%	大買/大賣/
2021/11/29	2	90.25	1	90.00	91.30	1	1,933	0.05%
2021/11/25	1	94.70	1	96.50	97.00	0	1,821	0.00%
2021/11/24	1	97.30	1.3	97.02	97.00	-0.3	1,756	-0.01%
2021/11/23	3	96.60	2	97.00	93.50	1	1,586	0.06%
2021/11/22	6.1	94.11	1.2	93.80	95.70	4.9	1,465	0.34%
2021/11/19	16	92.98	4	90.18	92.00	12	1,311	0.92%
2021/11/18	0	0.00	1	82.00	85.30	-1	1,017	-0.10%
2021/11/17	3	78.67	2	77.70	77.60	1	939	0.11%
2021/11/16	1	77.40	1.1	77.22	77.40	-0.1	946	-0.01%
2021/11/15	4	76.98	3	76.83	77.40	1	938	0.11%
2021/11/12	0	0.00	1	74.90	74.90	-1	937	-0.11%
2021/11/10	1	73.80	1	73.40	73.40	0	938	0.00%
2021/11/09	2	74.80	2	74.35	74.90	0	939	0.00%
2021/11/04	0	0.00	1.1	73.60	73.30	-1.1	991	-0.11%
2021/11/03	1	73.70	0	0.00	74.00	1	1,002	0.10%
2021/11/02	2	75.85	1	77.30	73.80	1	1,006	0.10%
2021/11/01	4	74.40	6.1	75.56	75.20	-2.1	987	-0.21%
2021/10/27	0.5	70.30	0	0.00	71.10	0.5	971	0.05%
2021/10/19	1	70.60	0	0.00	71.10	1	1,111	0.09%
2021/10/13	1	69.30	0	0.00	69.60	1	1,416	0.07%
2021/10/12	5	74.02	4	73.78	72.90	1	1,581	0.06%
2021/10/08	0	0.00	1	76.80	77.10	-1	1,596	-0.06%
2021/10/07	3	79.30	3	79.40	80.20	0	1,687	0.00%
2021/10/06	1	74.00	1	72.30	74.00	0	1,725	0.00%
2021/10/05	10	70.42	12	70.44	70.50	-2	1,716	-0.12%
2021/10/04	1	72.80	1	74.00	72.70	0	1,724	0.00%
2021/10/01	4	69.08	5	69.60	68.10	-1	1,752	-0.06%
2021/09/28	0	0.00	2	73.65	74.00	-2	1,766	-0.11%
2021/09/27	2	74.65	0	0.00	73.80	2	1,770	0.11%
2021/09/17	1	77.00	0	0.00	76.50	1	1,789	0.06%
2021/09/15	2	78.20	2	77.90	75.30	0	1,802	0.00%
2021/09/09	3	83.27	3	83.07	82.70	0	1,879	0.00%
2021/09/02	6	86.07	3	86.30	85.30	3	1,977	0.15%
2021/09/01	4	82.90	5	83.78	87.50	-1	2,013	-0.05%
2021/08/27	0	0.00	2	81.75	81.40	-2	2,060	-0.10%
2021/08/25	4	80.50	4	80.40	82.00	0	2,160	0.00%
2021/08/24	1	78.40	0	0.00	78.00	1	2,173	0.05%
2021/08/20	1	72.50	5	72.10	72.60	-4	2,207	-0.18%
2021/08/19	0	0.00	1	74.10	74.00	-1	2,226	-0.04%
2021/08/18	0	0.00	2	77.20	78.80	-2	2,251	-0.09%
2021/08/16	1	80.50	0	0.00	79.90	1	2,284	0.04%
2021/08/12	1	84.00	0	0.00	84.00	1	2,330	0.04%
2021/08/11	2	83.35	1	83.30	82.50	1	2,359	0.04%
2021/08/04	1	92.20	0	0.00	91.30	1	2,554	0.04%
2021/07/29	2	93.70	0	0.00	93.50	2	2,711	0.07%
2021/07/28	1	90.50	4	90.88	92.00	-3	2,771	-0.11%
2021/07/26	2	98.15	0	0.00	98.00	2	2,840	0.07%
2021/07/23	3	102.17	2	105.25	101.00	1	2,827	0.04%
2021/07/22	2	105.25	2	106.00	104.50	0	2,823	0.00%
2021/07/21	14	106.18	13	108.08	106.00	1	2,844	0.04%
2021/07/20	28	106.11	13	108.35	104.50	15	2,851	0.53%
2021/07/19	13	109.58	22	108.00	109.50	-9	2,850	-0.32%
2021/07/16	0	0.00	3	106.50	107.50	-3	2,798	-0.11%
2021/07/15	1	97.70	0	0.00	97.80	1	2,827	0.04%
2021/07/14	15	103.60	6	102.83	101.50	9	2,897	0.31%
2021/07/13	1	94.00	13	96.75	100.50	-12	2,776	-0.43%
2021/07/12	1	91.10	1	91.40	91.50	0	2,743	0.00%
2021/07/09	3	91.33	0	0.00	90.40	3	2,809	0.11%
2021/07/05	1	89.50	1	89.80	88.50	0	3,040	0.00%
2021/07/01	0	0.00	1	89.00	88.00	-1	3,366	-0.03%
2021/06/30	1	88.50	0	0.00	88.80	1	3,461	0.03%
2021/06/29	1	89.00	0	0.00	88.30	1	3,637	0.03%
2021/06/25	2	88.80	0	0.00	89.20	2	3,896	0.05%
2021/06/24	0	0.00	1	90.10	89.50	-1	3,964	-0.03%
2021/06/23	1	89.50	0	0.00	89.60	1	4,010	0.02%
2021/06/22	1	89.60	0	0.00	88.60	1	4,093	0.02%
2021/06/21	4	93.55	2	92.70	90.40	2	4,078	0.05%
2021/06/18	12	96.08	10	95.35	94.40	2	4,072	0.05%
2021/06/17	1	93.20	2	93.25	93.30	-1	4,036	-0.02%
2021/06/15	1	91.80	1	92.80	92.70	0	4,098	0.00%
2021/06/10	0	0.00	2	91.75	92.90	-2	4,212	-0.05%
2021/06/09	6	90.58	5	91.02	89.00	1	4,316	0.02%
2021/06/08	1	89.20	0	0.00	88.70	1	4,495	0.02%
2021/06/07	3	88.90	3	88.80	88.60	0	4,724	0.00%
2021/06/04	0	0.00	0.2	90.00	88.00	-0.2	5,022	0.00%
2021/06/02	0.2	94.50	2	97.30	92.40	-1.9	5,037	-0.04%
2021/06/01	1	92.80	0	0.00	92.40	1	4,977	0.02%
2021/05/31	2	91.90	2	93.60	92.70	0	4,973	0.00%
2021/05/28	1	90.00	0	0.00	89.10	1	4,974	0.02%
2021/05/20	1	81.60	1	79.70	80.60	0	5,217	0.00%
2021/05/17	1	78.50	1	75.00	74.40	0	5,612	0.00%
2021/05/12	2	79.75	1	80.50	79.40	1	5,836	0.02%
2021/05/11	1	88.40	0	0.00	88.20	1	5,776	0.02%
2021/05/10	0	0.00	2	97.60	97.90	-2	5,741	-0.03%
2021/05/07	3	99.53	0	0.00	102.00	3	5,737	0.05%
2021/05/06	1	101.00	2	99.20	98.40	-1	5,703	-0.02%
2021/05/05	7	105.64	6	106.00	99.90	1	5,670	0.02%
2021/05/04	3	101.33	0	0.00	101.50	3	5,632	0.05%
2021/05/03	0	0.00	1	112.00	111.50	-1	5,593	-0.02%
2021/04/29	0	0.00	3	118.00	120.50	-3	5,597	-0.05%
2021/04/28	5	120.10	3	119.17	118.50	2	5,589	0.04%
2021/04/27	0	0.00	1	119.00	118.50	-1	5,605	-0.02%
2021/04/23	0	0.00	1	125.00	124.00	-1	5,628	-0.02%
2021/04/22	12	128.88	7	128.50	123.00	5	5,613	0.09%
2021/04/21	10	132.80	6	133.33	133.50	4	5,558	0.07%
2021/04/20	2	127.50	2	129.25	130.50	0	5,448	0.00%
2021/04/16	0	0.00	1	127.00	121.50	-1	5,522	-0.02%
2021/04/15	2	122.50	5	124.30	125.00	-3	5,592	-0.05%
2021/04/14	5	117.40	3	119.00	116.00	2	5,564	0.04%
2021/04/13	5	128.20	4	129.25	120.00	1	5,539	0.02%
2021/04/12	2	128.25	2	130.25	124.50	0	5,574	0.00%
2021/04/09	4	130.75	4	131.13	128.50	0	5,538	0.00%
2021/04/08	4	136.13	7	136.21	136.50	-3	5,427	-0.06%
2021/04/07	2	129.50	1	119.60	127.50	1	5,213	0.02%
2021/04/06	3	118.83	0	0.00	118.50	3	5,096	0.06%
2021/04/01	3	123.67	2	120.00	118.50	1	5,014	0.02%
2021/03/31	4	115.50	4	116.25	123.50	0	4,871	0.00%
2021/03/29	1	111.00	1	115.00	110.50	0	4,642	0.00%
2021/03/26	2	109.25	2	108.50	109.50	0	4,574	0.00%
2021/03/25	3	106.67	3	108.67	106.50	0	4,530	0.00%
2021/03/23	0	0.00	1	103.00	103.00	-1	4,449	-0.02%
2021/03/19	1	105.50	0	0.00	106.50	1	4,403	0.02%
2021/03/16	2	103.50	0	0.00	101.50	2	4,270	0.05%
2021/03/15	2	102.00	0.4	103.50	101.00	1.7	4,202	0.04%
2021/03/12	2	107.75	6	114.33	108.00	-4	4,058	-0.10%
2021/03/11	46	110.16	43	114.57	116.00	3	3,863	0.08%
2021/03/10	5	110.30	7	113.93	105.50	-2	3,656	-0.05%
2021/03/09	0	0.00	1	106.00	108.50	-1	3,345	-0.03%
2021/03/08	1.2	113.87	1	116.00	111.00	0.2	3,316	0.00%
2021/03/02	2	111.00	0	0.00	106.00	2	3,270	0.06%
2021/02/26	0.2	112.50	1	105.00	112.00	-0.8	3,245	-0.02%
2021/02/25	0	0.00	1.9	109.00	108.50	-1.9	3,203	-0.06%
2021/02/24	1.9	102.78	2	102.50	105.00	-0.1	3,189	0.00%
2021/02/23	1	107.50	4	111.00	112.50	-3	3,132	-0.10%
2021/02/22	5	107.20	5.1	108.46	113.00	-0.1	3,107	0.00%
2021/02/19	6	106.75	4.1	106.22	103.00	1.9	2,950	0.06%
2021/02/18	11	102.73	5.1	100.98	104.00	5.9	2,701	0.22%
2021/02/17	1	90.80	13.2	93.15	94.70	-12.2	2,564	-0.48%
2021/02/05	9	86.13	12	86.57	86.10	-3	2,517	-0.12%
2021/02/04	7	79.79	10	80.15	80.80	-3	2,348	-0.13%
2021/01/28	1	77.50	5	79.00	77.50	-4	2,328	-0.17%
2021/01/25	1	80.00	2	79.75	80.40	-1	2,312	-0.04%
2021/01/22	6	80.75	6	80.62	81.00	0	2,284	0.00%
2021/01/21	0	0.00	3	78.37	78.00	-3	2,249	-0.13%
2021/01/20	1	78.10	0	0.00	76.00	1	2,242	0.04%
2021/01/19	4	81.93	3.1	81.81	81.00	0.9	2,237	0.04%
2021/01/18	0	0.00	12	78.27	79.80	-12	2,169	-0.55%
2021/01/15	0	0.00	1	80.10	78.00	-1	2,147	-0.05%
2021/01/14	5	80.74	0	0.00	80.10	5	2,122	0.24%
2021/01/13	5	79.16	5	79.16	80.50	0	2,050	0.00%
2021/01/12	3	77.93	1	79.30	76.50	2	1,950	0.10%
2021/01/11	0	0.00	1	77.20	77.80	-1	1,871	-0.05%
2021/01/08	6	76.45	9	76.68	75.90	-3	1,773	-0.17%
2021/01/07	1	73.80	0	0.00	73.20	1	1,668	0.06%
2021/01/06	1	72.00	4	74.20	71.00	-3	1,632	-0.18%
2021/01/05	7	73.53	3.5	74.19	72.80	3.5	1,582	0.22%
2020/12/25	1	67.00	1	67.30	67.70	0	1,576	0.00%
2020/12/14	0.7	65.70	0.6	65.70	65.10	0.2	1,763	0.01%
2020/12/11	0	0.00	1	65.21	65.10	-1	1,771	-0.06%
2020/12/09	0	0.00	1	67.20	68.00	-1	1,783	-0.06%
2020/12/08	1	65.90	0	0.00	65.60	1	1,805	0.06%
2020/12/07	0	0.00	0.1	64.50	65.20	-0.1	1,836	-0.01%
2020/12/04	1	66.60	0	0.00	66.20	1	1,845	0.05%
2020/12/03	0	0.00	10	68.32	68.10	-10	1,858	-0.54%
2020/11/30	0.4	68.07	0	0.00	68.50	0.4	2,108	0.02%
2020/11/27	6	68.00	0	0.00	68.50	6	2,158	0.28%
2020/11/23	10	73.30	0	0.00	72.60	10	2,305	0.43%
2020/11/18	9	72.49	11	72.81	72.60	-2	2,633	-0.08%
2020/11/16	2	71.05	0	0.00	70.50	2	2,842	0.07%
2020/11/13	3	71.83	4	71.55	71.40	-1	2,961	-0.03%
2020/11/12	8	72.43	7	71.64	72.60	1	3,064	0.03%
2020/11/11	1	70.80	1	70.80	70.80	0	3,093	0.00%
2020/11/05	13	70.55	0	0.00	70.50	13	3,703	0.35%
2020/10/30	1	70.00	0	0.00	70.00	1	4,575	0.02%
2020/10/29	3	70.77	3	71.07	71.80	0	4,606	0.00%
2020/10/27	1	75.40	1	73.00	73.20	0	4,725	0.00%
2020/10/26	2	77.15	2	77.40	76.40	0	4,723	0.00%
2020/10/23	6	76.47	7	76.46	77.40	-1	4,754	-0.02%
2020/10/22	2	75.85	1	75.60	75.40	1	4,856	0.02%
2020/10/21	0	0.00	0.1	77.50	77.50	-0.1	5,094	0.00%
2020/10/20	1	78.30	1	78.70	78.20	0	5,179	0.00%
2020/10/19	1	79.00	2	79.00	79.10	-1	5,301	-0.02%
2020/10/16	1	79.00	0.1	78.50	78.50	0.9	5,559	0.02%
2020/10/15	1	80.90	1	81.20	80.70	0	5,912	0.00%
2020/10/14	1	82.50	1.1	83.14	82.20	-0.1	5,931	0.00%
2020/10/13	1	81.20	0	0.00	81.60	1	5,963	0.02%
2020/10/12	2	83.10	1	85.00	82.00	1	6,012	0.02%
2020/10/08	0	0.00	1	83.80	85.30	-1	6,212	-0.02%
2020/10/06	2	84.10	4	83.95	84.60	-2	6,286	-0.03%
2020/10/05	1	81.90	1	82.00	82.50	0	6,345	0.00%
2020/09/30	4	78.15	4	78.23	79.20	0	6,391	0.00%
2020/09/28	1	80.30	2	79.80	80.50	-1	6,591	-0.02%
2020/09/25	5	79.24	4	80.15	78.60	1	6,757	0.01%
2020/09/24	2	83.15	3	83.53	82.00	-1	6,745	-0.01%
2020/09/23	6	86.58	10	85.89	86.20	-4	6,811	-0.06%
2020/09/22	3	85.60	1	84.80	84.70	2	6,825	0.03%
2020/09/21	9	86.43	6	87.47	86.60	3	6,810	0.04%
2020/09/18	3	84.33	1	84.60	85.50	2	6,766	0.03%
2020/09/17	4	83.15	5	83.00	82.80	-1	6,736	-0.01%
2020/09/16	1	81.10	1	81.60	80.70	0	6,693	0.00%
2020/09/15	2	82.20	1	82.60	81.10	1	6,693	0.01%
2020/09/14	1	81.50	1	79.60	81.40	0	6,695	0.00%
2020/09/11	2	82.15	2	81.70	80.20	0	6,689	0.00%
2020/09/10	1	89.40	2	90.05	88.40	-1	6,660	-0.02%
2020/09/09	1	87.50	6	86.47	88.80	-5	6,632	-0.08%
2020/09/08	3	87.17	3	88.53	85.50	0	6,608	0.00%
2020/09/07	5	89.70	3	92.73	88.00	2	6,598	0.03%
2020/09/04	6	89.95	7	89.89	91.00	-1	6,575	-0.02%
2020/09/03	5	94.76	8	94.48	91.50	-3	6,609	-0.05%
2020/09/02	2	91.90	3	93.10	92.30	-1	6,463	-0.02%
2020/09/01	3	90.73	5	91.88	92.10	-2	6,443	-0.03%
2020/08/31	2	92.65	8	91.40	92.60	-6	6,441	-0.09%
2020/08/28	10	90.88	5	92.00	90.00	5	6,398	0.08%
2020/08/27	2	90.65	6	90.77	91.00	-4	6,363	-0.06%
2020/08/26	17	91.98	10	92.91	90.70	7	6,368	0.11%
2020/08/25	8	88.44	15	88.50	90.30	-7	6,208	-0.11%
2020/08/24	3	85.70	5	85.16	86.50	-2	6,137	-0.03%
2020/08/21	7	82.86	12	83.12	84.00	-5	6,181	-0.08%
2020/08/20	9	82.60	5	82.36	79.20	4	6,418	0.06%
2020/08/19	15	89.27	14	90.21	87.80	1	6,420	0.02%
2020/08/18	10	87.77	10	88.76	88.30	0	6,298	0.00%
2020/08/17	7	88.81	13	89.54	90.10	-6	6,207	-0.10%
2020/08/14	3	84.87	4	85.68	85.40	-1	6,119	-0.02%
2020/08/13	23	88.13	17.6	89.87	85.50	5.4	6,069	0.09%
2020/08/12	9	85.67	10	86.00	86.80	-1	5,730	-0.02%
2020/08/11	8	83.90	1	82.80	82.50	7	5,593	0.13%
2020/08/10	7	85.89	4	86.78	86.40	3	5,506	0.05%
2020/08/07	22	84.83	25	85.52	86.50	-3	5,433	-0.06%
2020/08/06	11	84.63	4	85.80	82.50	7	5,272	0.13%
2020/08/05	0	0.00	9	84.43	83.50	-9	5,052	-0.18%
2020/08/04	4	77.05	0	0.00	78.00	4	4,766	0.08%
2020/08/03	2	77.65	1	78.80	77.20	1	4,866	0.02%
2020/07/31	3	75.13	4	76.30	77.00	-1	4,933	-0.02%
2020/07/30	1	73.10	3	74.17	74.50	-2	4,915	-0.04%
2020/07/29	2	71.80	4	72.00	73.30	-2	4,955	-0.04%
2020/07/28	3	72.63	0	0.00	71.50	3	4,966	0.06%
2020/07/27	4	76.85	2	77.65	75.40	2	5,000	0.04%
2020/07/24	1	78.00	2	75.90	74.90	-1	4,867	-0.02%
2020/07/23	2	75.45	4	76.20	77.60	-2	4,965	-0.04%
2020/07/22	5	78.10	1	76.70	77.60	4	4,881	0.08%
2020/07/21	2	74.65	12	75.08	77.00	-10	4,628	-0.22%
2020/07/20	1	70.40	1	69.70	70.00	0	4,298	0.00%
2020/07/17	2	70.20	2	68.50	69.70	0	4,305	0.00%
2020/07/16	1	71.90	1	71.20	71.30	0	4,378	0.00%
2020/07/15	4	73.58	5	72.16	70.60	-1	4,352	-0.02%
2020/07/13	2	69.70	0	0.00	69.80	2	4,194	0.05%
2020/07/10	5	66.84	3	67.10	66.70	2	4,207	0.05%
2020/07/08	1	71.90	0	0.00	72.20	1	4,299	0.02%
2020/07/07	8	71.15	27	71.51	72.20	-19	4,295	-0.44%
2020/07/06	33	69.03	26	69.63	70.40	7	4,208	0.17%
2020/07/03	1	66.10	1	65.30	65.60	0	4,143	0.00%
2020/07/02	7	66.89	6	66.47	65.00	1	4,194	0.02%
2020/07/01	4	62.45	9	62.76	64.40	-5	4,143	-0.12%
2020/06/29	3	58.50	2	59.00	58.80	1	4,185	0.02%
2020/06/24	2	59.60	0	0.00	59.80	2	4,207	0.05%
2020/06/22	2	62.50	2	62.05	61.00	0	4,392	0.00%
2020/06/19	4	61.70	2	61.15	61.60	2	4,397	0.05%
2020/06/16	2	60.55	0	0.00	61.20	2	4,396	0.05%
2020/06/15	1	60.60	3	60.70	59.20	-2	4,414	-0.05%
2020/06/12	2	57.85	9	58.41	59.40	-7	4,420	-0.16%
2020/06/11	9	60.76	13	61.88	59.80	-4	4,415	-0.09%
2020/06/10	12	62.26	8	62.16	62.40	4	4,405	0.09%
2020/06/09	3	64.77	2	65.30	64.70	1	4,361	0.02%
2020/06/08	6	65.68	10	65.59	65.30	-4	4,390	-0.09%
2020/06/05	8	67.14	9	66.00	67.30	-1	4,368	-0.02%
2020/06/04	7	66.26	6	66.93	65.20	1	4,362	0.02%
2020/06/03	1	66.20	1	65.30	66.20	0	4,372	0.00%
2020/06/02	4	67.25	1	68.00	66.00	3	4,372	0.07%
2020/06/01	4	66.28	4	67.00	66.40	0	4,353	0.00%
2020/05/29	5	65.90	18	66.45	65.60	-13	4,350	-0.30%
2020/05/28	16	67.59	5	68.44	66.60	11	4,328	0.25%
2020/05/27	37.2	69.38	31	70.14	67.60	6.2	4,271	0.14%
2020/05/26	11	65.95	20	66.20	67.20	-9	4,066	-0.22%
2020/05/25	1	61.20	1	61.10	61.10	0	3,956	0.00%
2020/05/22	9	63.13	3	62.93	61.70	6	3,945	0.15%
2020/05/21	5	64.60	5	64.64	64.90	0	3,911	0.00%
2020/05/20	2	61.85	5	61.56	62.40	-3	3,874	-0.08%
2020/05/19	3	61.63	1	62.50	61.60	2	3,859	0.05%
2020/05/18	3	60.47	0	0.00	61.00	3	3,845	0.08%
2020/05/14	6	65.32	2	65.00	61.50	4	3,775	0.11%
2020/05/13	3	65.00	2	64.65	65.10	1	3,711	0.03%
2020/05/12	2	65.55	1	66.00	65.40	1	3,719	0.03%
2020/05/11	1	66.90	14	65.86	65.60	-13	3,681	-0.35%
2020/05/08	3	67.57	2	68.05	66.90	1	3,618	0.03%
2020/05/07	2	66.50	3	67.70	68.50	-1	3,480	-0.03%
2020/05/06	0	0.00	3	63.93	63.60	-3	3,332	-0.09%
2020/05/05	15	65.35	2	65.10	64.30	13	3,292	0.39%
2020/05/04	1	63.70	11	63.56	63.60	-10	3,234	-0.31%
2020/04/30	3	64.83	20	63.44	64.70	-17	3,185	-0.53%
2020/04/29	13	62.60	20	62.24	62.00	-7	3,067	-0.23%
2020/04/28	13	58.54	19	59.68	61.00	-6	2,958	-0.20%
2020/04/27	16	56.20	0	0.00	56.60	16	2,789	0.57%
2020/04/24	6	54.10	0	0.00	54.20	6	2,753	0.22%
2020/04/23	1	55.10	6	53.57	54.60	-5	2,753	-0.18%
2020/04/22	5	53.72	0	0.00	53.50	5	2,717	0.18%
2020/04/21	7	52.34	6	52.98	52.80	1	2,683	0.04%
2020/04/17	22	60.01	13	56.25	55.80	9	2,571	0.35%
2020/04/16	5	58.40	5	58.90	59.70	0	2,489	0.00%
2020/04/15	1	60.00	5	58.86	58.20	-4	2,439	-0.16%
2020/04/14	20	59.79	46	58.75	60.00	-26	2,385	-1.09%
2020/04/13	28	57.38	1	56.50	56.50	27	2,306	1.17%
2020/04/10	10	55.57	0	0.00	55.90	10	2,201	0.45%
2020/04/09	14	55.39	20	55.83	55.80	-6	2,171	-0.28%
2020/04/08	70	54.56	60	54.99	56.00	10	2,142	0.47%
2020/04/07	1	49.95	3	50.33	51.40	-2	2,035	-0.10%
2020/04/06	0	0.00	10	48.00	47.00	-10	1,976	-0.51%
2020/04/01	2	47.23	0	0.00	47.85	2	1,943	0.10%
2020/03/31	11	46.52	10	45.56	46.90	1	1,972	0.05%
2020/03/30	6	44.12	0	0.00	44.70	6	1,935	0.31%
2020/03/27	6	44.27	3	45.03	44.00	3	1,912	0.16%
2020/03/26	3	42.67	5	41.81	43.30	-2	1,835	-0.11%
2020/03/25	1	39.00	0	0.00	39.40	1	1,737	0.06%
2020/03/19	5	32.18	5	33.08	31.50	0	1,830	0.00%
2020/03/17	5	36.50	5	36.35	35.60	0	1,800	0.00%
2020/03/13	1	36.30	0	0.00	37.95	1	1,771	0.06%
2020/03/12	14	41.73	13	41.72	40.25	1	1,742	0.06%
2020/03/11	3	46.47	3	47.13	44.50	0	1,725	0.00%
2020/03/10	6	46.33	6	46.55	47.75	0	1,714	0.00%
2020/03/09	4	47.66	4	48.25	47.20	0	1,697	0.00%
2020/03/06	1	50.80	2	51.00	50.40	-1	1,678	-0.06%
2020/03/05	2	52.50	1	53.40	52.80	1	1,678	0.06%
2020/03/04	3	50.90	3	50.90	50.70	0	1,716	0.00%
2020/03/03	1	53.90	1	53.00	52.70	0	1,705	0.00%
2020/03/02	5	53.92	7	53.54	52.40	-2	1,703	-0.12%
2020/02/27	11	59.14	11	58.45	55.70	0	1,676	0.00%
2020/02/26	9	58.32	12	59.32	61.00	-3	1,588	-0.19%
2020/02/25	0	0.00	1	55.50	55.50	-1	1,527	-0.07%
2020/02/24	1	54.90	0.1	55.50	55.50	0.9	1,571	0.06%
2020/02/21	1	55.00	8	56.10	55.30	-7	1,711	-0.41%
2020/02/20	2	57.30	0	0.00	56.20	2	1,735	0.12%
2020/02/18	2	57.00	2	57.20	57.20	0	1,875	0.00%
2020/02/13	4	59.23	4	59.28	57.50	0	2,475	0.00%
2020/02/11	1	56.40	0	0.00	56.20	1	2,579	0.04%
2020/02/10	0	0.00	1	54.10	55.80	-1	2,627	-0.04%
2020/02/06	2	58.30	1	58.60	58.70	1	2,743	0.04%
2020/02/05	1	57.20	1	56.90	55.60	0	2,795	0.00%
2020/02/04	1	56.20	1	57.20	58.80	0	2,886	0.00%
2020/02/03	3	53.60	3	53.63	56.00	0	2,905	0.00%
2020/01/31	0	0.00	2	61.50	58.30	-2	2,903	-0.07%
2020/01/30	0	0.00	3	63.00	61.20	-3	2,972	-0.10%
2020/01/20	1	68.10	0	0.00	67.90	1	2,994	0.03%
2020/01/16	2	68.60	2	68.80	68.50	0	3,091	0.00%
2020/01/15	4	68.50	0	0.00	68.50	4	3,223	0.12%
2020/01/14	5	68.76	0	0.00	68.90	5	3,405	0.15%
2020/01/13	1	68.50	1	68.70	68.80	0	3,467	0.00%
2020/01/10	0	0.00	1	66.20	67.00	-1	3,537	-0.03%
2020/01/08	1	65.30	0	0.00	65.50	1	3,880	0.03%
2020/01/07	1	67.50	1	67.40	66.30	0	4,145	0.00%
2020/01/03	0	0.00	1	69.90	69.60	-1	4,258	-0.02%
2020/01/02	4	70.68	4	70.95	71.30	0	4,338	0.00%
2019/12/31	0	0.00	1	69.80	69.80	-1	4,600	-0.02%
2019/12/30	1	70.00	0	0.00	69.70	1	4,824	0.02%
2019/12/27	1	69.30	2	69.00	68.80	-1	4,959	-0.02%
2019/12/26	5	71.40	6	71.13	70.00	-1	4,967	-0.02%
2019/12/25	4	69.45	5	69.76	69.90	-1	4,939	-0.02%
2019/12/17	2	70.80	1	70.40	69.30	1	5,055	0.02%
2019/12/16	11	69.51	12.1	69.65	69.10	-1.1	5,045	-0.02%
2019/12/13	1	66.80	1	66.50	66.90	0	5,034	0.00%
2019/12/12	2	67.10	0	0.00	67.00	2	5,167	0.04%
2019/12/11	1	67.90	1.1	68.15	67.00	-0.1	5,200	0.00%
2019/12/09	0	0.00	1	69.10	68.40	-1	5,358	-0.02%
2019/12/06	1	69.60	2	69.30	68.40	-1	5,432	-0.02%
2019/12/05	1	67.60	1	68.00	68.00	0	5,523	0.00%
2019/12/04	0	0.00	1	67.20	67.00	-1	5,722	-0.02%
2019/12/03	1	68.00	0	0.00	67.00	1	5,912	0.02%
2019/12/02	4	67.98	6	68.50	67.90	-2	5,915	-0.03%
2019/11/29	12	69.25	13	69.16	67.00	-1	5,902	-0.02%
2019/11/28	1	66.20	2	66.00	67.00	-1	5,850	-0.02%
2019/11/27	7	67.14	5	66.88	66.40	2	5,873	0.03%
2019/11/26	2	67.20	1	68.00	66.90	1	5,885	0.02%
2019/11/25	3	67.50	4	67.60	67.00	-1	5,917	-0.02%
2019/11/22	5	66.32	2	66.70	66.00	3	5,943	0.05%
2019/11/21	9	65.29	9	65.48	66.50	0	5,967	0.00%
2019/11/20	17	66.09	11	66.61	65.50	6	5,980	0.10%
2019/11/19	4	70.28	7	70.46	69.50	-3	5,980	-0.05%
2019/11/18	7	70.83	6	70.58	71.10	1	6,028	0.02%
2019/11/15	1	72.30	5	72.34	72.90	-4	6,208	-0.06%
2019/11/14	2	71.80	3	71.40	71.30	-1	6,279	-0.02%
2019/11/13	22	74.67	16	75.04	71.60	6	6,309	0.10%
2019/11/12	6	72.30	13	72.40	76.30	-7	5,966	-0.12%
2019/11/11	3	69.60	2	69.85	69.40	1	5,812	0.02%
2019/11/08	2	71.35	6	71.13	71.80	-4	5,794	-0.07%
2019/11/07	6	69.32	3	69.43	68.40	3	5,753	0.05%
2019/11/06	2	71.10	3	71.40	71.00	-1	5,755	-0.02%
2019/11/05	2	71.40	5	71.78	71.00	-3	5,742	-0.05%
2019/11/04	3	70.77	2	70.35	70.70	1	5,714	0.02%
2019/11/01	10	70.04	10	70.04	70.40	0	5,671	0.00%
2019/10/31	4	66.38	4	66.55	66.10	0	5,581	0.00%
2019/10/30	4	67.95	1	67.60	67.40	3	5,579	0.05%
2019/10/29	7	66.14	4	66.15	67.90	3	5,573	0.05%
2019/10/28	2	69.25	1	68.50	67.90	1	5,523	0.02%
2019/10/25	0	0.00	2	69.35	69.30	-2	5,519	-0.04%
2019/10/24	4	70.30	1	71.40	70.00	3	5,462	0.05%
2019/10/23	3	71.53	3.1	71.82	70.60	-0.1	5,442	0.00%
2019/10/22	9	70.73	5	69.20	71.70	4	5,363	0.07%
2019/10/21	3	71.23	4	69.90	69.80	-1	5,309	-0.02%
2019/10/18	1	72.00	6	72.25	72.20	-5	5,239	-0.10%
2019/10/17	6	72.43	6	72.17	72.50	0	5,170	0.00%
2019/10/16	4	72.00	8	71.04	73.20	-4	5,059	-0.08%
2019/10/15	8	69.25	13	69.63	71.30	-5	4,887	-0.10%
2019/10/14	0	0.00	3.1	64.90	64.90	-3.1	4,671	-0.07%
2019/10/09	8	58.63	3	58.43	59.00	5	4,675	0.11%
2019/10/08	13	60.62	5	60.70	59.70	8	4,651	0.17%
2019/10/07	35	62.31	37.1	63.12	60.50	-2.1	4,646	-0.04%
2019/10/04	23	59.56	33	59.25	60.30	-10	4,391	-0.23%
2019/10/03	5	55.80	7.3	55.92	57.90	-2.3	4,220	-0.05%
2019/10/02	8	54.19	2	54.25	54.20	6	4,071	0.15%
2019/10/01	2	53.70	1.1	53.59	53.80	0.9	4,047	0.02%
2019/09/27	2	50.25	3	51.07	52.60	-1	4,017	-0.02%
2019/09/26	2	52.40	1	52.20	52.10	1	3,990	0.03%
2019/09/25	1	51.70	6	51.73	52.00	-5	4,001	-0.12%
2019/09/24	3	53.07	1	53.60	52.80	2	4,039	0.05%
2019/09/23	1	52.90	0	0.00	52.10	1	4,010	0.02%
2019/09/20	1	52.30	0	0.00	52.30	1	4,003	0.02%
2019/09/19	2	51.20	2	50.90	51.40	0	3,970	0.00%
2019/09/18	0	0.00	4	51.40	52.00	-4	4,028	-0.10%
2019/09/17	29	53.04	18	52.34	50.30	11	4,031	0.27%
2019/09/16	0	0.00	1	55.10	55.40	-1	4,010	-0.02%
2019/09/12	5	54.98	13	55.32	55.10	-8	4,017	-0.20%
2019/09/11	2	55.75	3	55.50	55.60	-1	3,935	-0.03%
2019/09/10	15	54.43	2	56.50	54.20	13	3,849	0.34%
2019/09/09	8	56.05	8	55.61	56.50	0	3,764	0.00%
2019/09/06	14	52.44	23	53.30	54.80	-9	3,642	-0.25%
2019/09/05	0	0.00	19	51.48	51.80	-19	3,431	-0.55%
2019/09/04	1	47.25	2	46.98	47.15	-1	3,230	-0.03%
2019/09/03	7	46.76	3	46.82	46.90	4	3,227	0.12%
2019/09/02	0	0.00	1	45.30	46.20	-1	3,230	-0.03%
2019/08/30	4	46.58	5	46.86	46.35	-1	3,198	-0.03%
2019/08/29	3	46.83	2	46.40	47.05	1	3,158	0.03%
2019/08/28	3	47.10	3	46.55	47.05	0	3,126	0.00%
2019/08/27	0	0.00	2	48.50	48.10	-2	3,077	-0.06%
2019/08/26	4	46.80	0	0.00	45.50	4	3,033	0.13%
2019/08/23	3	49.68	4	49.35	48.20	-1	2,992	-0.03%
2019/08/22	9	49.74	10	49.81	49.70	-1	2,932	-0.03%
2019/08/21	1	47.80	0	0.00	47.55	1	2,797	0.04%
2019/08/20	8	48.88	9	49.84	46.55	-1	2,726	-0.04%
2019/08/19	4	45.94	12	46.08	47.75	-8	2,468	-0.32%
2019/08/16	10	43.38	16	43.66	43.45	-6	2,348	-0.26%
2019/08/15	4	41.26	0	0.00	41.30	4	2,263	0.18%
2019/08/14	1	42.95	5	41.96	41.90	-4	2,263	-0.18%
2019/08/13	2	42.00	1	41.50	41.50	1	2,276	0.04%
2019/08/12	2	41.85	3	41.45	41.20	-1	2,281	-0.04%
2019/08/08	4	42.11	3	41.85	42.05	1	2,258	0.04%
2019/08/07	2	40.23	0	0.00	40.45	2	2,263	0.09%
2019/08/06	3	36.63	0	0.00	38.00	3	2,234	0.13%
2019/08/05	7	40.72	0	0.00	38.45	7	2,185	0.32%
2019/08/02	4	42.03	4	42.18	41.50	0	2,185	0.00%
2019/08/01	5	42.84	1	42.95	43.00	4	2,165	0.18%
2019/07/31	6	41.57	0	0.00	42.00	6	2,138	0.28%
2019/07/30	2	42.30	1	42.60	41.60	1	2,116	0.05%
2019/07/29	1	45.05	0	0.00	43.90	1	2,072	0.05%
2019/07/26	2	43.65	1	43.55	43.80	1	2,030	0.05%
2019/07/25	1	43.80	5	44.85	43.70	-4	2,023	-0.20%
2019/07/24	4	45.01	8	44.74	44.80	-4	2,013	-0.20%
2019/07/23	11	44.95	3	44.92	44.80	8	2,094	0.38%
2019/07/22	0	0.00	2	42.00	41.70	-2	2,124	-0.09%
2019/07/19	6	42.03	0	0.00	41.80	6	2,264	0.26%
2019/07/18	2	40.70	1	40.90	41.30	1	2,345	0.04%
2019/07/17	4	41.93	1	42.80	41.30	3	2,464	0.12%
2019/07/16	6	43.93	3	44.72	43.85	3	2,531	0.12%
2019/07/15	5	42.76	15	44.15	44.20	-10	2,655	-0.38%
2019/07/12	3	40.77	10	41.76	41.80	-7	2,629	-0.27%
2019/07/11	9	40.46	6	40.14	40.85	3	2,606	0.12%
2019/07/10	1	38.20	8	38.39	38.85	-7	2,544	-0.28%
2019/07/09	9	38.16	14	37.95	37.40	-5	2,544	-0.20%
2019/07/03	10	36.83	2	36.65	36.90	8	2,549	0.31%
2019/07/02	1	37.50	2	36.85	36.85	-1	2,551	-0.04%
2019/07/01	2	37.60	6	37.62	36.90	-4	2,558	-0.16%
2019/06/28	1	35.65	0	0.00	35.70	1	2,597	0.04%
2019/06/26	0	0.00	3	36.93	37.00	-3	2,912	-0.10%
2019/06/25	17	37.62	19	37.73	37.30	-2	2,898	-0.07%
2019/06/24	8	36.56	5	36.74	37.30	3	2,901	0.10%
2019/06/21	15	36.08	18	36.67	35.55	-3	2,888	-0.10%
2019/06/20	1	34.75	5	32.00	34.75	-4	2,792	-0.14%
2019/06/11	0	0.00	12	33.50	32.80	-12	3,008	-0.40%
2019/06/10	27	32.91	15	33.26	33.05	12	2,997	0.40%
2019/05/31	1	32.85	1	33.00	32.20	0	3,082	0.00%
2019/05/23	0	0.00	3	31.30	31.60	-3	3,135	-0.10%
2019/05/22	2	33.33	2	33.13	32.95	0	3,130	0.00%
2019/05/20	4	33.73	2	33.70	33.10	2	3,162	0.06%
2019/05/17	8	32.79	6	34.28	31.80	2	3,192	0.06%
2019/05/16	1	35.50	2	35.53	35.15	-1	3,149	-0.03%
2019/05/15	29	36.52	18	36.39	36.65	11	3,143	0.35%
2019/05/10	0	0.00	4	32.50	32.50	-4	3,163	-0.13%
2019/05/08	0	0.00	2	36.10	36.10	-2	3,143	-0.06%
2019/05/06	0	0.00	5	37.05	37.05	-5	3,147	-0.16%
2019/04/29	34	37.90	33	36.26	36.15	1	3,133	0.03%
2019/04/26	16	40.98	10	40.05	40.15	6	2,992	0.20%
2019/04/25	33	42.59	16	42.30	40.50	17	2,833	0.60%
2019/04/24	32	45.65	27	45.51	44.70	5	2,682	0.19%
2019/04/23	38	45.83	34	45.64	45.35	4	2,588	0.15%
2019/04/22	3	50.50	5	50.88	49.20	-2	2,485	-0.08%
2019/04/19	20	56.80	21	56.06	54.20	-1	2,378	-0.04%
2019/04/18	1	61.00	2	61.10	60.20	-1	2,243	-0.04%
2019/04/17	0	0.00	1	60.60	60.60	-1	2,236	-0.04%
2019/04/15	1	56.50	1	58.00	58.80	0	2,311	0.00%
2019/04/12	2	55.20	0	0.00	53.50	2	2,273	0.09%
2019/04/08	1	55.00	0	0.00	55.60	1	2,254	0.04%
2019/04/03	5	55.50	0	0.00	55.50	5	2,286	0.22%
2019/04/02	6	55.47	6	55.50	55.80	0	2,310	0.00%
2019/04/01	20	55.80	24	54.98	56.50	-4	2,319	-0.17%
2019/03/29	3	50.73	8	50.91	53.20	-5	2,218	-0.23%
2019/03/28	0	0.00	5	48.40	48.40	-5	2,056	-0.24%
2019/03/26	0	0.00	1	41.50	41.10	-1	1,924	-0.05%
2019/03/25	3	39.00	0	0.00	39.25	3	1,870	0.16%
2019/03/22	3	39.00	1	39.05	39.75	2	1,831	0.11%
2019/03/20	0	0.00	2	36.63	36.35	-2	1,734	-0.12%
2019/03/19	2	36.10	0	0.00	35.95	2	1,694	0.12%
2019/03/18	3	34.20	0	0.00	34.55	3	1,625	0.18%
2019/03/14	0	0.00	1	32.40	32.40	-1	1,554	-0.06%
2019/03/07	3	30.80	3	30.90	30.80	0	1,452	0.00%
2019/03/04	3	30.50	3	30.25	30.50	0	1,366	0.00%
2019/02/27	3	30.25	0	0.00	30.30	3	1,359	0.22%
2019/02/26	1	31.50	13	31.20	30.95	-12	1,345	-0.89%
2019/02/25	0	0.00	2	31.90	31.00	-2	1,324	-0.15%
2019/02/22	10	30.10	0	0.00	30.10	10	1,268	0.79%
2019/02/20	3	30.40	3	30.80	30.10	0	1,241	0.00%
2019/02/19	5	31.17	3	31.10	31.00	2	1,215	0.16%
2019/02/15	3	28.40	3	28.90	28.55	0	1,088	0.00%
2019/02/14	1	29.80	1	29.90	29.35	0	1,076	0.00%
2019/02/13	3	29.25	0	0.00	29.65	3	1,061	0.28%
2019/02/12	1	30.50	1	30.40	30.00	0	1,047	0.00%
2019/02/11	0	0.00	9	28.66	30.20	-9	997	-0.90%
2019/01/30	6	27.70	0	0.00	27.60	6	963	0.62%
2019/01/28	0	0.00	10	26.80	26.70	-10	942	-1.06%
2019/01/25	0	0.00	24	27.07	27.00	-24	935	-2.56%
2019/01/24	0	0.00	8	27.20	27.10	-8	922	-0.87%
2019/01/21	3	27.65	3	27.80	27.60	0	902	0.00%
2019/01/16	3	27.85	6	28.08	28.20	-3	872	-0.34%
2019/01/14	30	29.82	17	29.27	28.60	13	846	1.54%
2019/01/11	24	29.90	8	29.78	29.70	16	802	1.99%
2019/01/10	28	30.36	13	30.12	30.20	15	780	1.92%
2019/01/09	55	29.66	59	30.20	30.20	-4	724	-0.55%
2019/01/08	15	29.30	21	29.78	29.95	-6	671	-0.89%
2019/01/07	9	26.61	3.7	27.84	28.35	5.3	555	0.95%
2019/01/04	0	0.00	5	26.24	25.80	-5	505	-0.99%
2019/01/02	0	0.00	3	26.90	26.85	-3	472	-0.63%
2018/12/27	5	29.09	9	30.09	29.15	-4	436	-0.92%
2018/12/26	10	28.94	10	29.76	29.40	0	401	0.00%
2018/12/25	4	27.40	0	0.00	28.90	4	348	1.15%
2018/12/24	11	29.13	14	29.16	29.20	-3	301	-0.99%
2018/12/22	3	26.25	2	26.25	27.40	1	195	0.51%
2018/11/23	0	0.00	0.2	21.20	21.35	-0.2	90	-0.20%
2018/06/21	0	0.00	7	24.20	24.45	-7	193	-3.62%
2018/05/11	0	0.00	0.2	21.85	21.85	-0.2	250	-0.07%
2018/05/09	0	0.00	2	22.00	21.95	-2	250	-0.80%
2018/05/08	0	0.00	3	23.35	23.20	-3	244	-1.23%
2018/04/20	0	0.00	10	24.35	24.35	-10	247	-4.04%
2018/04/18	2	24.40	32	24.47	24.40	-30	246	-12.19%
2018/04/17	0	0.00	5	25.15	24.85	-5	241	-2.07%
2018/04/16	45	27.10	45	27.10	25.70	0	239	0.00%
2018/04/10	5	26.90	0	0.00	26.90	5	229	2.18%
2018/04/09	0	0.00	2	27.15	26.90	-2	224	-0.89%
2018/04/03	10	26.90	0	0.00	26.90	10	216	4.63%
2018/03/31	22	27.76	0	0.00	27.10	22	229	9.58%
2018/03/30	5	26.10	0	0.00	27.30	5	207	2.41%
2018/03/29	5	25.20	0	0.00	25.25	5	169	2.96%
2018/03/28	0	24.70	0	0.00	25.00	0	166	0.00%