力山 (1515)-臺銀-臺南券商分點個股進出

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

力山

(1515)

可現股當沖

股價
34.60
漲跌
▲0.05
漲幅
+0.14%
成交量
279張
產業
上市電機機械類股
347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

力山 (1515)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/10/18	0.4	35.45	0	0.00	34.90	0.4	587	0.07%
2024/10/17	0.3	35.60	0	0.00	35.40	0.3	602	0.05%
2024/10/15	1	34.80	0	34.70	34.75	1	604	0.16%
2024/10/11	2	33.75	0	0.00	33.85	2	606	0.33%
2024/09/24	0	0.00	2	36.40	36.35	-2	761	-0.26%
2024/09/23	0	0.00	2	36.50	36.50	-2	759	-0.26%
2024/09/19	1	35.75	0	0.00	36.10	1	768	0.13%
2024/09/18	3	36.38	0	0.00	36.00	3	770	0.39%
2024/09/05	2	36.00	0	0.00	36.00	2	809	0.25%
2024/08/30	2	38.53	2	38.30	38.20	0	849	0.00%
2024/08/29	0	0.00	2	37.50	37.70	-2	838	-0.24%
2024/08/21	2	37.10	0	0.00	37.00	2	859	0.23%
2024/08/20	3	37.50	0	0.00	37.10	3	869	0.35%
2024/08/19	3	36.85	0	37.00	36.80	3	895	0.34%
2024/08/12	2.1	37.06	1	37.55	36.90	1.1	943	0.11%
2024/08/09	3	38.65	0	0.00	38.00	3	952	0.31%
2024/08/07	1	39.35	0	0.00	39.05	1	1,017	0.10%
2024/08/06	1	37.55	0	0.00	37.55	1	1,105	0.09%
2024/07/23	1	43.80	0	0.00	43.80	1	1,457	0.07%
2024/07/22	2	42.35	0	0.00	42.40	2	1,468	0.14%
2024/07/18	1	44.80	0	0.00	45.70	1	1,459	0.07%
2024/07/15	2	45.05	2	45.15	45.10	0	1,485	0.00%
2024/07/11	0	0.00	1	45.55	45.50	-1	1,518	-0.07%
2024/07/10	16.2	45.23	11	45.96	45.10	5.2	1,517	0.34%
2024/07/09	1.1	47.50	1	47.95	47.80	0.1	1,447	0.00%
2024/07/05	0	46.95	0	0.00	46.90	0	1,439	0.00%
2024/07/04	0	0.00	1	46.25	46.10	-1	1,489	-0.07%
2024/06/27	1	45.50	0	0.00	45.45	1	1,610	0.06%
2024/06/26	1	45.70	0	0.00	45.75	1	1,607	0.06%
2024/06/25	0	0.00	1	45.90	46.15	-1	1,611	-0.06%
2024/06/21	1	45.50	0	0.00	45.45	1	1,622	0.06%
2024/06/17	1	45.00	0	0.00	45.35	1	1,689	0.06%
2024/06/14	0	45.15	0	0.00	45.40	0	1,694	0.00%
2024/06/12	1	45.30	0	0.00	46.15	1	1,706	0.06%
2024/06/11	1	46.50	0	0.00	45.85	1	1,718	0.06%
2024/06/07	0	0.00	5	46.95	46.50	-5	1,737	-0.29%
2024/06/03	2	46.20	0	0.00	45.90	2	1,898	0.11%
2024/05/31	0	0.00	7	46.20	46.10	-7	1,914	-0.37%
2024/05/30	2	45.70	0	0.00	45.40	2	1,931	0.10%
2024/05/23	2.5	44.56	11	44.90	44.40	-8.5	1,960	-0.43%
2024/05/22	1	45.70	0	0.00	45.80	1	1,966	0.05%
2024/05/21	3	45.27	0	0.00	45.30	3	2,005	0.15%
2024/05/20	0.3	45.98	1	45.80	45.60	-0.7	2,004	-0.03%
2024/05/15	5	46.86	1	46.70	46.50	4	2,029	0.20%
2024/05/14	1	47.75	4	48.93	47.35	-3	2,019	-0.15%
2024/05/13	7	47.20	23	47.80	47.90	-16	1,995	-0.80%
2024/05/10	29	46.24	1	47.40	46.10	28	1,970	1.42%
2024/05/09	7	50.08	1	54.20	49.05	6	1,882	0.32%
2024/05/08	1	52.70	2	52.50	52.60	-1	1,763	-0.06%
2024/05/07	0	0.00	1	51.00	51.00	-1	1,694	-0.06%
2024/04/30	0	0.00	3	50.53	50.50	-3	1,639	-0.18%
2024/04/29	0	0.00	5	51.58	51.70	-5	1,627	-0.31%
2024/04/26	1	48.70	0	0.00	48.85	1	1,563	0.06%
2024/04/25	0	0.00	1	49.85	49.45	-1	1,558	-0.06%
2024/04/24	2	49.85	0	0.00	49.55	2	1,568	0.13%
2024/04/16	1	49.00	0	0.00	47.60	1	1,761	0.06%
2024/04/15	0	0.00	0.1	49.66	49.40	-0.1	1,793	-0.01%
2024/04/12	0	0.00	0.1	49.80	50.10	-0.1	1,858	-0.01%
2024/04/11	2	50.60	2	50.10	50.00	0	1,898	0.00%
2024/04/10	1	50.30	3	51.30	51.00	-2	1,877	-0.11%
2024/04/09	2	49.48	5	48.62	49.90	-3	1,816	-0.17%
2024/04/03	4	47.10	0	0.00	47.20	4	1,788	0.22%
2024/04/02	0.1	47.60	1	48.05	47.00	-1	1,789	-0.05%
2024/04/01	4	50.20	0	0.00	50.40	4	1,741	0.23%
2024/03/26	0	49.30	1	49.60	49.45	-1	1,773	-0.05%
2024/03/25	0	50.50	0	0.00	50.40	0	1,768	0.00%
2024/03/22	8	51.23	8	51.48	51.20	0	1,776	0.00%
2024/03/21	0	0.00	3	49.05	49.25	-3	1,755	-0.17%
2024/03/20	1	48.85	1	48.80	48.60	0	1,781	0.00%
2024/03/19	4	49.80	0	0.00	49.45	4	1,813	0.22%
2024/03/18	1	49.85	3	50.02	49.45	-2	1,868	-0.11%
2024/03/14	1	50.20	0	0.00	50.40	1	2,298	0.04%
2024/03/13	3	49.25	1	49.20	49.05	2	2,322	0.09%
2024/03/12	5	51.60	15	51.03	51.00	-10	2,371	-0.42%
2024/03/11	4	50.10	4	50.10	50.60	0	2,478	0.00%
2024/03/08	3	46.77	0	0.00	46.75	3	2,449	0.12%
2024/03/07	0	0.00	1	47.00	47.85	-1	2,455	-0.04%
2024/03/06	0	0.00	1	47.10	47.20	-1	2,445	-0.04%
2024/02/23	2	47.80	0	0.00	47.25	2	2,523	0.08%
2024/02/22	6	48.58	7	48.51	48.40	-1	2,550	-0.04%
2024/02/20	2	46.85	0	0.00	46.30	2	2,953	0.07%
2024/02/16	3	45.92	0	0.00	45.95	3	4,299	0.07%
2024/02/15	6	44.20	0	0.00	44.00	6	4,913	0.12%
2024/02/05	1	43.60	1	43.50	43.50	0	5,183	0.00%
2024/01/25	1	45.00	0	0.00	44.80	1	5,547	0.02%
2024/01/22	0	0.00	1	45.50	45.75	-1	5,518	-0.02%
2024/01/18	1	45.70	1	46.10	45.90	0	5,508	0.00%
2024/01/16	2	46.15	0	0.00	46.60	2	5,481	0.04%
2024/01/15	4	47.05	1	47.30	47.05	3	5,472	0.05%
2024/01/12	2	47.80	1	47.30	47.15	1	5,462	0.02%
2024/01/11	4	48.83	5	48.87	48.40	-1	5,447	-0.02%
2024/01/10	12	48.39	0	0.00	47.70	12	5,365	0.22%
2024/01/09	5	52.78	3	53.03	53.00	2	5,272	0.04%
2024/01/08	2	54.15	1	54.80	54.70	1	5,231	0.02%
2024/01/04	3	50.17	0	0.00	51.10	3	5,136	0.06%
2024/01/03	2	51.10	5	51.18	50.70	-3	5,209	-0.06%
2024/01/02	0	0.00	1	52.40	51.70	-1	5,207	-0.02%
2023/12/29	1	52.00	0	0.00	51.60	1	5,208	0.02%
2023/12/27	1	51.20	0	0.00	51.00	1	5,237	0.02%
2023/12/26	0	0.00	1	51.00	51.60	-1	5,280	-0.02%
2023/12/25	3	51.00	0	0.00	50.80	3	5,301	0.06%
2023/12/22	1	51.50	5	51.78	51.70	-4	5,281	-0.08%
2023/12/21	1	52.10	0	0.00	51.90	1	5,282	0.02%
2023/12/19	0	0.00	0.2	52.40	52.70	-0.2	5,305	0.00%
2023/12/15	2	53.90	1	54.50	54.30	1	5,320	0.02%
2023/12/14	1.2	53.77	0	0.00	54.10	1.2	5,330	0.02%
2023/12/13	3	54.83	11	56.02	54.80	-8	5,331	-0.15%
2023/12/12	4	55.85	8	55.74	55.40	-4	5,344	-0.07%
2023/12/11	39	55.57	11	56.70	53.40	28	5,343	0.52%
2023/12/08	4	54.50	1	54.10	54.30	3	5,410	0.06%
2023/12/07	3	54.63	4	54.83	54.60	-1	5,684	-0.02%
2023/12/06	5	53.16	4	52.48	53.60	1	5,699	0.02%
2023/12/05	5	55.72	0	0.00	54.10	5	5,521	0.09%
2023/12/04	3	58.53	1	59.50	58.40	2	5,467	0.04%
2023/12/01	0	0.00	1	58.00	58.00	-1	5,442	-0.02%
2023/11/30	1	58.60	0	0.00	57.90	1	5,423	0.02%
2023/11/28	0	0.00	1	56.40	57.00	-1	5,398	-0.02%
2023/11/27	1	58.80	1	58.50	58.50	0	5,355	0.00%
2023/11/22	0.2	59.70	2	59.80	59.70	-1.9	5,279	-0.04%
2023/11/21	1	58.30	11	58.00	59.50	-10	5,262	-0.19%
2023/11/20	2	59.70	2	60.70	59.90	0	5,234	0.00%
2023/11/17	18	59.34	19	59.19	59.90	-1	5,179	-0.02%
2023/11/16	49	58.54	54	58.79	58.40	-5	4,788	-0.10%
2023/11/15	18	55.38	13	56.31	58.10	5	3,804	0.13%
2023/11/14	30	52.13	36.3	52.48	52.90	-6.3	3,423	-0.18%
2023/11/13	6	48.59	13.1	49.53	50.40	-7.1	2,790	-0.25%
2023/11/10	10.1	44.08	33	45.31	45.90	-23	2,515	-0.91%
2023/11/09	0	42.20	0.1	42.00	42.65	-0.1	2,313	0.00%
2023/11/08	0	0.00	2	43.10	43.10	-2	2,198	-0.09%
2023/11/01	0.1	40.10	3	39.95	39.60	-2.9	2,260	-0.13%
2023/10/31	1	39.45	15	39.50	39.80	-14	2,271	-0.62%
2023/10/27	0	0.00	1	40.50	40.10	-1	2,276	-0.04%
2023/10/24	5	39.81	0	0.00	39.85	5	2,274	0.22%
2023/10/23	2	39.55	0	0.00	39.85	2	2,274	0.09%
2023/10/18	0	0.00	0	38.40	38.05	0	2,285	0.00%
2023/10/17	1	38.77	0.3	39.00	38.55	0.8	2,279	0.03%
2023/10/11	1	40.10	6	39.90	41.45	-5	2,293	-0.22%
2023/10/03	0	0.00	2	43.93	43.40	-2	2,489	-0.08%
2023/10/02	4	43.24	6.1	44.20	44.70	-2.1	2,465	-0.09%
2023/09/26	2	41.55	5	41.50	41.35	-3	2,432	-0.12%
2023/09/25	5	41.65	0	0.00	42.10	5	2,443	0.20%
2023/09/22	2	40.75	1.1	40.74	41.20	0.9	2,424	0.04%
2023/09/21	1.1	41.50	1	40.55	40.40	0.1	2,415	0.00%
2023/09/20	0.1	42.00	0	0.00	42.00	0.1	2,398	0.00%
2023/09/19	0.1	42.10	0	0.00	42.25	0.1	2,399	0.00%
2023/09/18	0	43.40	0	0.00	43.15	0	2,373	0.00%
2023/09/15	10.1	45.08	1	44.95	44.75	9.1	2,344	0.39%
2023/09/14	59	44.65	63.3	43.84	45.05	-4.3	2,293	-0.19%
2023/09/13	52.3	43.52	56	43.17	44.10	-3.7	2,167	-0.17%
2023/09/12	11.3	42.01	16	42.09	43.60	-4.7	1,845	-0.25%
2023/09/11	17	39.46	1	39.65	39.65	16	1,545	1.04%
2023/09/04	0	0.00	4	36.00	36.40	-4	1,546	-0.26%
2023/08/29	0	0.00	1	34.05	34.55	-1	1,697	-0.06%
2023/08/28	3	33.83	0	0.00	33.75	3	1,693	0.18%
2023/08/25	2	34.48	0	0.00	34.50	2	1,679	0.12%
2023/08/24	7	35.46	0	0.00	34.70	7	1,670	0.42%
2023/08/23	2	36.20	3	36.35	36.10	-1	1,636	-0.06%
2023/08/21	3	37.85	0	0.00	37.85	3	1,618	0.19%
2023/08/18	1	37.10	0	0.00	37.10	1	1,609	0.06%
2023/08/14	4	37.09	0	0.00	37.00	4	1,548	0.26%
2023/08/11	0	0.00	0	38.55	38.85	0	1,529	0.00%
2023/08/10	0	38.35	0	0.00	38.55	0	1,499	0.00%
2023/08/09	0	0.00	1	38.80	38.85	-1	1,458	-0.07%
2023/08/08	2	38.20	0	0.00	38.20	2	1,445	0.14%
2023/08/07	1	38.50	0	0.00	38.50	1	1,434	0.07%
2023/08/04	2	37.53	1	37.90	38.00	1	1,395	0.07%
2023/07/24	1	36.00	18	35.36	35.30	-17	1,418	-1.20%
2023/07/20	1	37.30	10	37.66	37.95	-9	1,385	-0.65%
2023/07/19	8	36.95	0	0.00	36.95	8	1,375	0.58%
2023/07/17	0	0.00	2	38.30	38.45	-2	1,338	-0.15%
2023/07/13	1	37.70	0	0.00	37.65	1	1,300	0.08%
2023/07/12	1	38.50	0	0.00	37.85	1	1,282	0.08%
2023/07/11	25	40.88	3	40.58	39.25	22	1,226	1.79%
2023/07/10	0	0.00	5	38.03	39.15	-5	1,061	-0.47%
2023/07/07	0	0.00	0.1	35.85	35.60	-0.1	984	-0.01%
2023/07/06	0	0.00	1	37.10	36.35	-1	975	-0.10%
2023/07/05	0	35.05	0	35.55	35.65	0	939	-0.01%
2023/07/04	2	35.79	0	0.00	35.15	2	929	0.22%
2023/07/03	0	0.00	0.1	35.70	36.40	-0.1	908	-0.01%
2023/06/30	0.1	33.95	0	0.00	34.75	0.1	884	0.01%
2023/06/28	2	34.63	0	0.00	34.50	2	866	0.23%
2023/06/26	0	37.30	5	37.58	37.30	-5	821	-0.60%
2023/06/20	4	37.35	3	37.00	37.00	1	785	0.13%
2023/06/19	0	35.90	0	0.00	36.05	0	760	0.00%
2023/06/16	0	35.35	0	0.00	36.30	0	742	0.00%
2023/06/14	1	33.25	2.1	33.41	33.80	-1.1	662	-0.16%
2023/06/13	1	34.05	0	0.00	34.15	1	646	0.15%
2023/06/12	1	33.80	6	34.00	34.05	-5	617	-0.81%
2023/06/09	0	0.00	1	33.35	33.35	-1	605	-0.17%
2023/06/08	3	33.35	0	0.00	33.40	3	615	0.49%
2023/06/06	1	32.40	0	0.00	32.65	1	587	0.17%
2023/06/05	0	0.00	1	31.70	32.60	-1	573	-0.17%
2023/06/02	0	0.00	0.2	31.90	30.85	-0.2	520	-0.04%
2023/05/15	1	29.00	0	0.00	29.00	1	550	0.18%
2023/05/10	0	0.00	1	29.45	29.60	-1	553	-0.18%
2023/05/09	1	29.61	0	0.00	29.55	1	559	0.18%
2023/05/05	1	30.80	0	0.00	30.40	1	560	0.18%
2023/05/04	0	31.30	0	0.00	30.80	0	564	0.00%
2023/05/03	0	0.00	1	31.05	31.35	-1	558	-0.18%
2023/05/02	0.3	30.30	0	0.00	30.75	0.3	543	0.05%
2023/04/28	0.1	29.75	0	0.00	29.65	0.1	525	0.01%
2023/04/25	0.2	28.59	0	0.00	28.30	0.2	516	0.03%
2023/04/21	1	28.70	4	28.75	28.65	-3	541	-0.55%
2023/04/20	1	29.20	0	0.00	29.15	1	556	0.18%
2023/04/18	1.2	29.93	0	0.00	29.75	1.2	563	0.21%
2023/04/17	0.3	29.60	0	0.00	29.85	0.3	561	0.05%
2023/04/14	0.2	29.70	0	0.00	29.40	0.2	555	0.04%
2023/04/12	0.2	29.30	0	0.00	29.25	0.2	549	0.04%
2023/04/06	0.2	29.05	0	0.00	29.05	0.2	546	0.04%
2023/03/31	0.1	29.05	0	0.00	29.05	0.1	549	0.01%
2023/03/23	1	29.40	3	29.45	29.30	-2	585	-0.34%
2023/03/17	0	0.00	2	29.30	29.30	-2	609	-0.33%
2023/03/15	1	29.95	1	29.75	29.35	0	624	0.00%
2023/03/13	0	0.00	3	28.75	29.30	-3	655	-0.46%
2023/03/10	0	0.00	1	29.65	29.65	-1	646	-0.15%
2023/03/09	2	30.05	0	0.00	30.10	2	659	0.30%
2023/03/08	0	0.00	1	30.60	30.65	-1	693	-0.14%
2023/03/07	2.2	30.50	0	0.00	30.60	2.2	694	0.32%
2023/03/06	0	0.00	1	30.20	30.20	-1	690	-0.14%
2023/03/03	0.1	29.90	0	0.00	29.80	0.1	686	0.02%
2023/03/02	1	29.80	0	0.00	29.70	1	691	0.14%
2023/03/01	2	30.40	0	0.00	30.40	2	675	0.30%
2023/02/24	1	31.20	0	0.00	30.80	1	672	0.15%
2023/02/23	1	31.80	0	0.00	31.80	1	672	0.15%
2023/02/22	0	0.00	10	32.23	32.05	-10	670	-1.49%
2023/02/17	1	31.40	0	0.00	31.90	1	668	0.15%
2023/02/16	2	31.90	0	0.00	31.85	2	669	0.30%
2023/02/03	0	0.00	1	31.90	31.80	-1	662	-0.15%
2023/01/31	1	30.15	0	0.00	30.50	1	639	0.16%
2023/01/17	5	29.80	0	0.00	29.85	5	633	0.79%
2023/01/12	0	30.05	0	0.00	30.00	0	654	0.00%
2023/01/10	1	29.00	0	0.00	29.40	1	629	0.16%
2023/01/06	0	0.00	1	30.15	30.10	-1	597	-0.17%
2022/12/26	1	30.90	0	0.00	30.95	1	642	0.16%
2022/12/21	0	0.00	1	32.20	31.40	-1	656	-0.15%
2022/12/19	0	0.00	1	33.15	33.20	-1	662	-0.15%
2022/12/15	0	0.00	4	33.21	33.30	-4	663	-0.60%
2022/12/14	0	0.00	2	33.05	33.25	-2	661	-0.30%
2022/12/08	0	0.00	2	32.45	33.10	-2	669	-0.30%
2022/12/07	9	32.77	9	33.13	32.65	0	671	0.00%
2022/12/06	4	32.80	8	33.86	32.65	-4	678	-0.59%
2022/12/05	1	33.20	0	0.00	33.40	1	668	0.15%
2022/12/02	0	0.00	3	32.38	32.50	-3	680	-0.44%
2022/12/01	0	0.00	2	31.50	31.70	-2	674	-0.30%
2022/11/25	1	29.35	0	0.00	29.20	1	663	0.15%
2022/11/21	1	30.70	1	31.00	30.40	0	767	0.00%
2022/11/18	5	30.55	0	0.00	30.25	5	789	0.63%
2022/11/15	1	30.20	0	0.00	30.20	1	801	0.12%
2022/11/01	2	28.40	0	0.00	28.45	2	831	0.24%
2022/10/24	0	0.00	3	28.27	28.00	-3	935	-0.32%
2022/10/12	1	28.10	0	0.00	28.05	1	1,050	0.10%
2022/10/11	0	0.00	4	28.15	28.05	-4	1,104	-0.36%
2022/10/07	3	29.95	0	0.00	29.65	3	1,237	0.24%
2022/10/06	0	0.00	1	30.50	30.75	-1	1,353	-0.07%
2022/10/05	0	0.00	0.2	29.65	29.90	-0.2	1,349	-0.01%
2022/09/29	1	29.60	0	0.00	29.65	1	1,390	0.07%
2022/09/23	0	0.00	1	33.10	32.20	-1	1,380	-0.07%
2022/09/16	0	0.00	2	34.95	34.70	-2	1,386	-0.14%
2022/09/14	5	34.55	0	0.00	34.25	5	1,392	0.36%
2022/09/13	0	0.00	1	35.60	34.85	-1	1,402	-0.07%
2022/09/12	2	35.08	6	34.94	34.90	-4	1,416	-0.28%
2022/09/08	6	33.89	3	33.78	33.70	3	1,424	0.21%
2022/09/07	11	31.72	11	32.05	31.50	0	1,437	0.00%
2022/09/06	6	32.41	6	32.75	32.50	0	1,441	0.00%
2022/09/02	1	35.20	1	34.75	34.50	0	1,434	0.00%
2022/08/30	0	0.00	1	34.15	34.15	-1	1,453	-0.07%
2022/08/26	25	35.95	19	34.68	34.50	6	1,448	0.41%
2022/08/25	0	0.00	2	36.30	36.30	-2	1,356	-0.15%
2022/08/22	0	0.00	3	33.65	33.50	-3	1,349	-0.22%
2022/08/18	0	0.00	6	33.55	33.55	-6	1,359	-0.44%
2022/08/17	0	0.00	1	33.25	33.40	-1	1,359	-0.07%
2022/08/16	2	32.85	0	0.00	32.50	2	1,360	0.15%
2022/08/09	8	30.28	0	0.00	30.40	8	1,345	0.59%
2022/08/08	1	30.45	0	0.00	30.45	1	1,354	0.07%
2022/08/03	3	32.55	0	0.00	32.55	3	1,337	0.22%
2022/08/02	1	33.55	0	0.00	33.50	1	1,335	0.07%
2022/08/01	0	0.00	1	34.25	34.00	-1	1,317	-0.08%
2022/07/28	3	32.20	0	0.00	32.20	3	1,294	0.23%
2022/07/26	4	32.90	1	33.20	32.50	3	1,289	0.23%
2022/07/25	0	0.00	4	33.26	33.10	-4	1,274	-0.31%
2022/07/21	3	32.60	0	0.00	33.05	3	1,267	0.24%
2022/07/20	1	33.10	1	32.25	31.90	0	1,248	0.00%
2022/07/19	2	33.50	0	0.00	32.55	2	1,227	0.16%
2022/07/18	0	0.00	1	35.50	34.40	-1	1,193	-0.08%
2022/07/15	9	34.37	11	34.58	36.05	-2	1,142	-0.18%
2022/07/14	6	33.82	2	34.50	34.70	4	1,006	0.40%
2022/07/12	0	0.00	3	29.28	28.70	-3	882	-0.34%
2022/07/11	2	29.93	2	29.78	29.85	0	879	0.00%
2022/07/08	0	0.00	2	28.35	28.55	-2	854	-0.23%
2022/07/01	0	0.00	3	26.28	26.10	-3	866	-0.35%
2022/06/30	3	27.00	0	0.00	26.80	3	861	0.35%
2022/06/29	0	0.00	2	28.85	28.55	-2	851	-0.23%
2022/06/27	2	28.98	9	28.99	29.05	-7	858	-0.81%
2022/06/24	3	28.80	0	0.00	28.90	3	857	0.35%
2022/06/22	0.1	28.90	0	0.00	27.70	0.1	866	0.01%
2022/06/21	0	0.00	1	28.50	29.10	-1	865	-0.12%
2022/06/20	1	28.00	1	28.15	27.40	0	870	0.00%
2022/06/17	0	0.00	8	30.50	29.40	-8	849	-0.94%
2022/06/16	3	31.53	17	32.38	30.50	-14	842	-1.66%
2022/06/15	5.3	33.50	14	33.35	33.15	-8.7	826	-1.05%
2022/06/13	3.2	35.69	0	0.00	35.60	3.2	836	0.38%
2022/06/10	1	36.30	0	0.00	36.65	1	839	0.12%
2022/06/09	4	36.35	0	0.00	36.80	4	843	0.47%
2022/06/08	6	39.95	8	40.26	40.10	-2	818	-0.24%
2022/06/01	6	39.69	0	0.00	39.65	6	841	0.71%
2022/05/31	8	39.10	18	38.93	39.60	-10	841	-1.19%
2022/05/27	0	0.00	2	37.08	37.70	-2	827	-0.24%
2022/05/26	10	36.90	0	0.00	36.60	10	832	1.20%
2022/05/24	4	36.43	0	0.00	36.40	4	852	0.47%
2022/05/20	0	0.00	1	37.70	37.75	-1	871	-0.11%
2022/05/13	0	0.00	1	37.45	37.10	-1	949	-0.11%
2022/05/12	2	36.15	0	0.00	36.15	2	961	0.21%
2022/05/11	0.3	37.70	0	0.00	37.30	0.3	969	0.03%
2022/05/10	1	38.00	0	0.00	38.10	1	1,026	0.10%
2022/05/06	1	37.90	0	0.00	39.50	1	1,222	0.08%
2022/05/05	0	0.00	5	41.25	40.95	-5	1,255	-0.40%
2022/05/04	0	0.00	1	41.20	40.80	-1	1,309	-0.08%
2022/05/03	1	40.30	4	40.55	40.80	-3	1,352	-0.22%
2022/04/27	0	0.00	2	39.25	39.55	-2	1,449	-0.14%
2022/04/25	1	40.90	0	0.00	41.05	1	1,447	0.07%
2022/04/18	1	41.10	0	0.00	40.95	1	1,462	0.07%
2022/04/11	0	0.00	2	42.15	41.30	-2	1,573	-0.13%
2022/04/07	0	0.00	1	43.55	42.80	-1	1,584	-0.06%
2022/03/31	0	0.00	2	45.25	45.20	-2	1,579	-0.13%
2022/03/28	1	45.70	0	0.00	45.95	1	1,581	0.06%
2022/03/25	3	46.10	0	0.00	45.40	3	1,592	0.19%
2022/03/24	1	47.35	1	46.90	47.25	0	1,583	0.00%
2022/03/23	1	47.40	2	46.50	47.45	-1	1,588	-0.06%
2022/03/18	1	45.45	0	0.00	45.45	1	1,581	0.06%
2022/03/17	1	43.85	0	0.00	44.15	1	1,603	0.06%
2022/03/16	0.4	43.40	0	0.00	43.35	0.4	1,605	0.02%
2022/03/08	1	41.35	3	42.00	41.50	-2	1,641	-0.12%
2022/03/07	0	0.00	1	42.00	42.00	-1	1,636	-0.06%
2022/02/25	0	42.00	2	42.50	42.75	-2	1,612	-0.12%
2022/02/24	0	0.00	1	42.65	42.85	-1	1,591	-0.06%
2022/02/23	0	0.00	5	44.02	44.20	-5	1,578	-0.32%
2022/02/22	1.5	43.67	0	0.00	43.10	1.5	1,572	0.10%
2022/02/21	3	44.10	0	0.00	44.45	3	1,558	0.19%
2022/02/18	0	0.00	2	44.45	44.80	-2	1,553	-0.13%
2022/02/17	2	44.65	0	0.00	44.30	2	1,546	0.13%
2022/02/16	3	44.93	1	44.80	45.30	2	1,538	0.13%
2022/02/15	0	0.00	14	44.71	44.30	-14	1,521	-0.92%
2022/02/14	5.5	43.31	1	43.00	42.90	4.5	1,489	0.30%
2022/02/11	8	44.74	1	44.60	44.75	7	1,479	0.47%
2022/02/10	1	44.90	1	45.20	45.20	0	1,471	0.00%
2022/02/09	11	44.97	15	46.44	46.75	-4	1,432	-0.28%
2022/02/08	10	42.88	2	43.38	43.60	8	1,345	0.59%
2022/01/26	3	44.85	0	0.00	44.40	3	1,186	0.25%
2022/01/25	7	46.21	0	0.00	45.95	7	1,133	0.62%
2022/01/24	3	47.55	0	0.00	46.45	3	1,090	0.28%
2022/01/21	6	48.60	6	48.68	48.20	0	1,034	0.00%
2022/01/20	1	51.10	0	0.00	51.20	1	985	0.10%
2022/01/19	1	51.80	0	0.00	51.70	1	978	0.10%
2022/01/18	0	0.00	1	52.50	52.30	-1	973	-0.10%
2022/01/17	2	50.60	0	0.00	51.00	2	959	0.21%
2022/01/14	2	51.45	1	51.40	51.30	1	949	0.11%
2022/01/13	1	52.10	0	0.00	52.50	1	948	0.11%
2022/01/12	0.2	52.30	0	0.00	52.40	0.2	946	0.02%
2022/01/11	1	52.80	1	53.20	52.50	0	943	0.00%
2022/01/10	6	51.80	2	53.75	54.00	4	932	0.43%
2022/01/07	8	52.18	1.6	52.27	52.00	6.5	903	0.71%
2022/01/06	1	55.50	1	55.90	55.90	0	827	0.00%
2022/01/04	1	55.90	1	56.40	56.50	0	817	0.00%
2022/01/03	1	56.10	0	0.00	55.90	1	800	0.12%
2021/12/30	3	56.60	1	57.20	56.50	2	792	0.25%
2021/12/24	1	56.90	0	0.00	56.80	1	775	0.13%
2021/12/22	0	0.00	1	57.60	57.50	-1	767	-0.13%
2021/12/21	2	57.80	0	0.00	57.50	2	761	0.26%
2021/12/20	1	56.70	0	0.00	56.60	1	742	0.13%
2021/12/17	1	56.60	1	57.10	56.40	0	729	0.00%
2021/12/16	1	55.70	0	0.00	55.80	1	709	0.14%
2021/12/15	0.1	56.00	0	0.00	55.60	0.1	701	0.01%
2021/12/14	0.1	57.00	0	0.00	56.20	0.1	687	0.01%
2021/12/13	3	56.60	0	0.00	57.00	3	672	0.45%
2021/12/10	0.1	59.50	0	0.00	59.00	0.1	626	0.02%
2021/12/08	0	0.00	2	59.50	59.50	-2	602	-0.33%
2021/12/07	3	58.73	0	0.00	59.00	3	604	0.50%
2021/12/06	11	60.29	0	0.00	60.30	11	562	1.96%
2021/12/02	1	62.80	2	63.30	62.80	-1	523	-0.19%
2021/12/01	1	63.00	0	0.00	63.10	1	515	0.19%
2021/11/29	0	0.00	1	63.70	64.00	-1	503	-0.20%
2021/11/26	1	64.10	0	0.00	64.10	1	500	0.20%
2021/11/25	0	0.00	2	65.60	65.40	-2	496	-0.40%
2021/11/24	1	65.20	1	65.45	65.20	0	494	0.00%
2021/11/22	0.1	64.00	0.1	64.50	64.00	0	491	0.00%
2021/11/19	1	64.40	0	0.00	64.00	1	500	0.20%
2021/11/17	2	64.65	1	65.50	64.50	1	504	0.20%
2021/11/16	2	64.65	0	0.00	64.20	2	501	0.40%
2021/11/12	0	0.00	1	65.43	65.00	-1	510	-0.20%
2021/11/11	1	64.80	3	65.00	64.80	-2	513	-0.39%
2021/11/09	0	0.00	1	65.10	65.20	-1	517	-0.19%
2021/11/08	2	63.85	12	63.80	63.90	-10	519	-1.92%
2021/11/05	2	65.75	0	0.00	65.80	2	516	0.39%
2021/11/03	0	0.00	4	67.90	68.20	-4	563	-0.71%
2021/11/02	0	0.00	0.1	68.30	67.70	-0.1	573	-0.02%
2021/11/01	0	0.00	0.1	68.00	68.30	-0.1	618	-0.02%
2021/10/29	0	0.00	3	67.33	67.00	-3	663	-0.45%
2021/10/27	0.1	66.50	0.1	67.00	66.20	0	670	0.00%
2021/10/26	1	65.80	0	0.00	66.00	1	687	0.15%
2021/10/22	0.2	65.97	0	0.00	65.70	0.2	723	0.03%
2021/10/21	0	0.00	0.5	67.31	67.40	-0.5	734	-0.06%
2021/10/20	0	0.00	0.5	66.92	66.60	-0.5	746	-0.07%
2021/10/19	2	66.85	1	66.90	66.80	1	774	0.13%
2021/10/12	1	65.40	1	66.15	65.50	0	947	0.00%
2021/10/08	1	67.30	0.2	68.40	67.30	0.8	963	0.08%
2021/10/07	0.2	67.40	1	67.00	67.90	-0.8	990	-0.08%
2021/10/06	1	65.20	1	65.93	65.00	0	1,043	0.00%
2021/10/05	1	63.20	1	64.51	65.80	0	1,119	0.00%
2021/10/04	1	66.71	1.2	65.51	65.40	-0.2	1,129	-0.02%
2021/10/01	0	0.00	7	68.34	68.30	-7	1,123	-0.62%
2021/09/30	0	0.00	2	69.65	69.60	-2	1,131	-0.18%
2021/09/22	1	68.40	0	0.00	68.30	1	1,223	0.08%
2021/09/10	0	0.00	2	72.50	71.50	-2	1,392	-0.14%
2021/09/08	1	69.10	0	0.00	69.20	1	1,408	0.07%
2021/09/06	0	0.00	1	71.10	71.00	-1	1,413	-0.07%
2021/09/02	0.1	71.70	0	0.00	71.00	0.1	1,452	0.00%
2021/08/30	0	71.20	1	71.20	71.00	-1	1,516	-0.06%
2021/08/26	1	70.20	1	70.61	70.50	0	1,556	0.00%
2021/08/25	2	70.30	2	70.76	70.70	0	1,581	0.00%
2021/08/24	1	69.40	0.5	70.19	69.30	0.5	1,588	0.03%
2021/08/20	0	0.00	1	70.00	70.00	-1	1,666	-0.06%
2021/08/19	0	0.00	1	70.30	70.10	-1	1,719	-0.06%
2021/08/17	0.1	71.00	0	0.00	69.90	0.1	1,766	0.01%
2021/08/16	1	71.90	3	70.50	70.00	-2	1,783	-0.11%
2021/08/13	2	72.95	0	0.00	72.00	2	1,799	0.11%
2021/08/12	0	73.50	0	0.00	73.50	0	1,807	0.00%
2021/08/11	0.1	73.20	0	0.00	73.00	0.1	1,828	0.00%
2021/08/10	1.4	74.34	3.2	75.30	73.10	-1.8	1,855	-0.09%
2021/08/09	1.1	77.05	0	0.00	77.00	1.1	1,857	0.06%
2021/08/06	2.1	77.75	0	0.00	77.70	2.1	1,905	0.11%
2021/08/05	4.1	77.88	0	0.00	78.00	4.1	1,943	0.21%
2021/08/04	0	0.00	2	80.20	80.80	-2	2,001	-0.10%
2021/08/02	1	77.50	0	0.00	77.80	1	2,174	0.05%
2021/07/30	2	77.40	0	0.00	77.10	2	2,398	0.08%
2021/07/29	3	78.13	7	78.11	77.90	-4	2,424	-0.17%
2021/07/28	2	77.25	0	0.00	77.90	2	2,486	0.08%
2021/07/27	3	79.03	2	79.05	78.30	1	2,563	0.04%
2021/07/26	4	80.33	6	80.05	79.90	-2	2,596	-0.08%
2021/07/23	7	81.69	3	81.80	81.00	4	2,630	0.15%
2021/07/22	5	83.66	2	84.25	82.20	3	2,660	0.11%
2021/07/21	0	0.00	1	85.70	84.40	-1	2,646	-0.04%
2021/07/20	3	83.17	27	84.38	83.60	-24	2,616	-0.92%
2021/07/19	2	83.60	1.3	83.81	84.30	0.7	2,597	0.03%
2021/07/16	0.3	83.10	0	0.00	83.50	0.3	2,611	0.01%
2021/07/15	0	0.00	1	82.80	83.00	-1	2,618	-0.04%
2021/07/14	7	82.14	0	0.00	82.00	7	2,642	0.26%
2021/07/13	4	83.23	5	84.06	83.40	-1	2,758	-0.04%
2021/07/12	0	0.00	14	82.86	82.30	-14	2,754	-0.51%
2021/07/08	0	78.00	1	78.20	78.30	-1	2,792	-0.04%
2021/07/07	1	78.10	0	0.00	77.90	1	2,886	0.03%
2021/07/06	5	78.42	0	0.00	78.60	5	3,050	0.16%
2021/07/05	2	79.20	0	0.00	79.10	2	3,159	0.06%
2021/07/01	2	78.05	1	77.30	77.60	1	3,285	0.03%
2021/06/30	3	78.90	0	0.00	78.90	3	3,422	0.09%
2021/06/29	4	79.70	1	79.90	79.20	3	3,595	0.08%
2021/06/28	4	80.83	1	83.00	80.50	3	3,608	0.08%
2021/06/25	5	81.74	4	81.75	82.20	1	3,582	0.03%
2021/06/24	3	78.73	2	78.90	78.80	1	3,551	0.03%
2021/06/23	1	78.30	1	78.20	78.60	0	3,572	0.00%
2021/06/22	2	77.30	0	0.00	76.60	2	3,572	0.06%
2021/06/21	21	77.51	0	0.00	77.30	21	3,597	0.58%
2021/06/18	1	79.00	3	78.83	78.90	-2	3,625	-0.06%
2021/06/16	0	0.00	1	76.70	76.60	-1	3,757	-0.03%
2021/06/15	1	76.80	0	0.00	77.00	1	3,802	0.03%
2021/06/11	2.1	77.14	0	0.00	77.00	2.1	3,897	0.05%
2021/06/10	1	76.80	1	77.90	76.60	0	4,079	0.00%
2021/06/09	0	0.00	1	79.50	79.60	-1	4,120	-0.02%
2021/06/08	0	0.00	1	79.20	78.90	-1	4,263	-0.02%
2021/06/07	4	78.23	0	0.00	78.20	4	4,623	0.09%
2021/06/04	1	78.70	1	79.20	79.20	0	4,762	0.00%
2021/06/03	2	78.45	1	79.50	78.30	1	4,759	0.02%
2021/06/02	2	79.80	0	0.00	79.70	2	4,767	0.04%
2021/06/01	0	0.00	1	78.30	78.70	-1	4,753	-0.02%
2021/05/31	1.1	78.17	0	78.50	77.40	1.1	4,755	0.02%
2021/05/28	2	77.85	1	77.80	78.00	1	4,749	0.02%
2021/05/27	1	76.90	0.1	74.60	77.00	0.9	4,796	0.02%
2021/05/26	5	72.50	0.4	73.57	73.00	4.6	4,784	0.10%
2021/05/24	2	69.00	0	0.00	69.50	2	4,793	0.04%
2021/05/21	1	67.70	0	0.00	70.10	1	4,842	0.02%
2021/05/20	0	0.00	3	67.03	66.60	-3	4,882	-0.06%
2021/05/19	3	66.40	0	0.00	67.00	3	5,007	0.06%
2021/05/18	0	0.00	1	66.40	67.20	-1	5,222	-0.02%
2021/05/17	0.1	66.50	2	65.05	63.10	-1.9	5,225	-0.04%
2021/05/14	1	72.20	1	70.90	70.10	0	5,210	0.00%
2021/05/13	1	69.10	0	0.00	68.60	1	5,213	0.02%
2021/05/12	0	0.00	1	71.70	67.40	-1	5,194	-0.02%
2021/05/11	2.4	72.48	1	72.40	71.50	1.4	5,147	0.03%
2021/05/10	5	79.34	1.3	80.00	78.80	3.7	5,120	0.07%
2021/05/07	4.4	77.78	5	76.58	78.30	-0.6	5,115	-0.01%
2021/05/06	1.1	83.60	0.1	84.80	83.60	1	4,894	0.02%
2021/05/05	1	95.10	1.2	94.12	92.80	-0.2	4,875	0.00%
2021/05/04	3.2	93.41	1	91.40	94.20	2.2	4,813	0.05%
2021/05/03	2	94.00	1.2	93.39	91.50	0.8	4,735	0.02%
2021/04/28	1	93.00	0	0.00	93.40	1	4,658	0.02%
2021/04/27	0	0.00	1	90.10	90.30	-1	4,653	-0.02%
2021/04/26	3	90.17	3	90.37	90.30	0	4,689	0.00%
2021/04/23	0.2	88.00	0	0.00	88.70	0.2	4,705	0.00%
2021/04/22	1.2	87.70	1	88.30	88.00	0.2	4,700	0.00%
2021/04/21	1	90.70	0	0.00	89.80	1	4,659	0.02%
2021/04/20	1	88.90	1	89.40	89.00	0	4,653	0.00%
2021/04/19	5.1	89.12	0	0.00	89.00	5.1	4,635	0.11%
2021/04/16	2	96.30	1	95.60	95.30	1	4,540	0.02%
2021/04/14	0	0.00	1	90.90	90.80	-1	4,471	-0.02%
2021/04/13	3.2	93.53	1	92.10	92.00	2.2	4,402	0.05%
2021/04/12	5.4	97.13	1	97.50	95.90	4.4	4,308	0.10%
2021/04/09	4	104.86	6	107.00	106.50	-2	4,142	-0.05%
2021/04/08	3	102.50	6	103.75	103.50	-3	4,036	-0.07%
2021/04/07	1	100.00	11	101.59	99.60	-10	3,966	-0.25%
2021/04/06	3	99.47	3	100.00	100.00	0	3,914	0.00%
2021/04/01	4	98.05	9	98.62	98.00	-5	3,769	-0.13%
2021/03/31	0	0.00	0.1	95.50	94.30	-0.1	3,590	0.00%
2021/03/29	0.1	94.80	0	0.00	95.30	0.1	3,595	0.00%
2021/03/26	1	95.00	0	94.60	92.60	1	3,589	0.03%
2021/03/23	0	0.00	1	91.20	93.50	-1	3,565	-0.03%
2021/03/22	2	91.90	0	0.00	91.60	2	3,532	0.06%
2021/03/19	0	0.00	2	96.25	93.40	-2	3,513	-0.06%
2021/03/18	1	94.60	0	0.00	94.90	1	3,434	0.03%
2021/03/17	1	94.60	3	94.37	93.20	-2	3,405	-0.06%
2021/03/16	4	95.05	5	95.68	92.50	-1	3,349	-0.03%
2021/03/15	4	91.78	3	92.30	92.60	1	3,179	0.03%
2021/03/12	1	92.40	1	92.80	92.00	0	3,144	0.00%
2021/03/11	31.1	90.97	32	91.71	93.40	-0.9	3,004	-0.03%
2021/03/10	0	0.00	3	85.13	86.70	-3	2,639	-0.11%
2021/03/08	0	0.00	1	83.70	83.60	-1	2,485	-0.04%
2021/03/03	1	82.60	0	0.00	82.10	1	2,462	0.04%
2021/03/02	0	0.00	2	84.45	83.90	-2	2,444	-0.08%
2021/02/25	2	84.25	1	83.40	82.70	1	2,325	0.04%
2021/02/24	1	82.60	0	0.00	83.20	1	2,288	0.04%
2021/02/22	3	86.40	1	86.70	86.70	2	2,208	0.09%
2021/02/19	2	86.05	4.4	87.38	88.00	-2.4	2,162	-0.11%
2021/02/18	1.4	86.71	2	85.05	86.10	-0.6	2,051	-0.03%
2021/02/04	6	78.60	6	78.50	78.20	0	1,752	0.00%
2021/02/01	1	78.10	1	75.50	78.30	0	1,833	0.00%
2021/01/27	0	0.00	6	75.50	75.80	-6	1,714	-0.35%
2021/01/26	0	0.00	1	74.90	74.10	-1	1,710	-0.06%
2021/01/25	0	0.00	1	75.70	75.40	-1	1,731	-0.06%
2021/01/22	1	73.20	0	0.00	73.60	1	1,720	0.06%
2021/01/20	1	73.50	3	73.10	73.30	-2	1,713	-0.12%
2021/01/19	4	77.95	0	0.00	77.60	4	1,667	0.24%
2021/01/18	0	0.00	1	77.50	77.30	-1	1,623	-0.06%
2021/01/15	0	0.00	1	74.70	75.30	-1	1,605	-0.06%
2021/01/14	1	76.50	0	0.00	76.00	1	1,609	0.06%
2021/01/12	0	0.00	10	75.63	76.00	-10	1,637	-0.61%
2021/01/11	6	75.85	5	76.14	75.20	1	1,631	0.06%
2021/01/07	1	73.80	1	74.10	73.70	0	1,657	0.00%
2020/12/31	2	73.20	0	0.00	72.80	2	1,707	0.12%
2020/12/30	0	0.00	1	73.20	73.90	-1	1,723	-0.06%
2020/12/28	1	72.60	0	0.00	72.50	1	1,759	0.06%
2020/12/24	0	0.00	1	73.80	73.50	-1	1,783	-0.06%
2020/12/23	7	72.96	2	73.40	72.70	5	1,805	0.28%
2020/12/22	4	76.25	2	76.65	74.50	2	1,821	0.11%
2020/12/21	1	77.50	0	0.00	77.80	1	1,846	0.05%
2020/12/18	0	0.00	3	78.13	78.20	-3	1,879	-0.16%
2020/12/17	3	78.33	4	79.35	77.50	-1	1,914	-0.05%
2020/12/15	4	77.58	0	0.00	76.70	4	1,952	0.20%
2020/12/14	1	78.50	6	78.37	78.40	-5	2,041	-0.24%
2020/12/11	9	77.44	7	77.37	76.80	2	2,073	0.10%
2020/12/10	3	76.77	23	77.78	77.00	-20	2,096	-0.95%
2020/12/09	0	0.00	2	75.20	75.20	-2	2,129	-0.09%
2020/12/08	2.2	72.81	1.2	74.78	75.00	1	2,182	0.05%
2020/12/07	5	73.90	0	0.00	73.30	5	2,380	0.21%
2020/12/04	1	76.40	0	0.00	76.00	1	2,514	0.04%
2020/12/03	3	76.27	2	76.95	76.50	1	2,560	0.04%
2020/12/01	7	76.89	0	0.00	77.00	7	2,723	0.26%
2020/11/30	11	77.53	0	0.00	77.50	11	2,870	0.38%
2020/11/27	2	79.00	7	78.79	78.30	-5	2,987	-0.17%
2020/11/26	1	77.80	1	78.00	77.80	0	3,242	0.00%
2020/11/25	0	0.00	1	77.90	77.70	-1	3,583	-0.03%
2020/11/24	0	0.00	1	77.50	77.30	-1	3,715	-0.03%
2020/11/23	0	0.00	15	78.50	77.70	-15	3,734	-0.40%
2020/11/18	1	77.20	1	77.70	77.30	0	4,010	0.00%
2020/11/17	5	75.80	2	77.60	75.80	3	4,038	0.07%
2020/11/16	0	0.00	2	77.50	77.40	-2	4,107	-0.05%
2020/11/13	12	76.85	1	76.90	77.20	11	4,203	0.26%
2020/11/12	3	77.73	2	78.15	77.70	1	4,252	0.02%
2020/11/11	1	78.30	4	78.10	78.30	-3	4,291	-0.07%
2020/11/10	16	77.84	0	0.00	76.70	16	4,273	0.37%
2020/11/09	2	81.50	5	82.02	82.30	-3	4,175	-0.07%
2020/11/06	1	79.80	0	0.00	79.50	1	4,180	0.02%
2020/11/05	4	80.73	7	80.04	79.70	-3	4,228	-0.07%
2020/11/04	5	80.02	6	81.52	81.90	-1	4,341	-0.02%
2020/11/03	0	0.00	2	79.25	79.30	-2	4,375	-0.05%
2020/11/02	1	77.60	0	0.00	77.30	1	4,446	0.02%
2020/10/30	1	80.40	0	0.00	80.10	1	4,523	0.02%
2020/10/23	4	82.15	2	81.05	82.10	2	5,132	0.04%
2020/10/20	1	80.20	0	0.00	80.10	1	5,537	0.02%
2020/10/16	3	82.50	2	83.00	80.80	1	5,625	0.02%
2020/10/14	1	86.80	2	86.55	86.30	-1	5,697	-0.02%
2020/10/12	1	85.70	0	0.00	85.10	1	5,708	0.02%
2020/10/07	1	85.60	6	85.78	86.10	-5	5,774	-0.09%
2020/10/06	6	87.25	2	85.80	87.40	4	5,817	0.07%
2020/10/05	2	84.15	2	83.65	84.50	0	5,843	0.00%
2020/09/28	0	0.00	1	80.30	82.40	-1	5,873	-0.02%
2020/09/25	2	82.35	2	81.90	79.00	0	5,884	0.00%
2020/09/24	5	84.16	7	83.26	82.20	-2	5,847	-0.03%
2020/09/23	2	86.65	2	86.40	85.90	0	5,840	0.00%
2020/09/22	1	87.60	1	88.40	87.10	0	5,868	0.00%
2020/09/21	0	0.00	1	88.60	87.50	-1	5,867	-0.02%
2020/09/18	0	0.00	1	88.30	88.30	-1	5,862	-0.02%
2020/09/17	5	86.94	4	86.85	86.20	1	5,831	0.02%
2020/09/15	2	90.50	2	91.50	91.50	0	5,736	0.00%
2020/09/14	3	89.83	3	91.40	90.70	0	5,758	0.00%
2020/09/11	2	93.00	0	0.00	91.30	2	5,721	0.03%
2020/09/10	11	97.00	13	95.92	92.60	-2	5,703	-0.04%
2020/09/09	6	95.50	6	96.68	97.00	0	5,681	0.00%
2020/09/08	2	95.90	1	94.40	94.20	1	5,669	0.02%
2020/09/07	2	95.85	2	94.55	94.00	0	5,679	0.00%
2020/09/04	4	96.38	1	96.10	96.30	3	5,677	0.05%
2020/09/03	13	99.57	17	100.49	99.00	-4	5,592	-0.07%
2020/09/02	4	100.15	4	97.63	97.20	0	5,483	0.00%
2020/09/01	31	99.00	26	98.04	97.30	5	5,390	0.09%
2020/08/31	25	95.36	47	98.58	100.50	-22	5,159	-0.43%
2020/08/28	3	91.43	0	0.00	91.50	3	4,848	0.06%
2020/08/27	0	0.00	1	89.70	89.10	-1	4,882	-0.02%
2020/08/26	0	0.00	1	90.20	89.70	-1	4,910	-0.02%
2020/08/25	6	90.58	5	90.72	90.30	1	4,936	0.02%
2020/08/24	1	88.80	4	91.20	91.80	-3	4,898	-0.06%
2020/08/21	1	84.00	3	86.40	86.00	-2	4,829	-0.04%
2020/08/20	5	84.60	5	82.54	83.00	0	4,863	0.00%
2020/08/19	2	89.30	0	0.00	88.00	2	4,959	0.04%
2020/08/18	3	88.93	1	89.20	87.80	2	5,041	0.04%
2020/08/13	1	87.10	3	86.23	85.50	-2	5,137	-0.04%
2020/08/12	0	0.00	1	84.10	84.30	-1	5,126	-0.02%
2020/08/11	1	87.80	10	86.40	84.70	-9	5,144	-0.17%
2020/08/10	4	90.10	2	86.80	86.90	2	5,118	0.04%
2020/08/07	4	89.10	6	89.63	91.00	-2	5,029	-0.04%
2020/08/06	22	90.40	12	89.49	89.20	10	5,064	0.20%
2020/08/05	6	89.00	7	90.39	90.00	-1	5,118	-0.02%
2020/08/04	12	89.40	13	89.80	90.00	-1	5,081	-0.02%
2020/08/03	2	85.60	5	86.20	86.80	-3	4,878	-0.06%
2020/07/31	1	81.80	1	80.60	80.50	0	4,986	0.00%
2020/07/30	1	79.70	0	0.00	80.00	1	5,023	0.02%
2020/07/29	2	80.00	0	0.00	78.70	2	5,046	0.04%
2020/07/28	0	0.00	1	82.20	78.60	-1	5,072	-0.02%
2020/07/27	2	84.20	1	85.70	84.10	1	5,221	0.02%
2020/07/24	4	84.70	8	85.69	85.70	-4	5,315	-0.08%
2020/07/23	1	81.90	0.3	83.30	83.00	0.7	5,285	0.01%
2020/07/22	1	83.50	1	83.30	83.20	0	5,397	0.00%
2020/07/21	2	80.05	13	80.68	81.90	-11	5,366	-0.20%
2020/07/20	1	76.00	0	0.00	76.00	1	5,343	0.02%
2020/07/17	1	75.20	0	0.00	75.20	1	5,418	0.02%
2020/07/16	4	77.50	0	0.00	77.70	4	5,625	0.07%
2020/07/14	2	78.05	0	0.00	76.10	2	5,907	0.03%
2020/07/13	1	80.90	3	79.70	80.90	-2	5,984	-0.03%
2020/07/10	1	78.10	0	0.00	77.40	1	6,003	0.02%
2020/07/08	0	0.00	1	81.30	81.10	-1	5,984	-0.02%
2020/07/02	1	81.60	1	80.90	79.90	0	5,955	0.00%
2020/07/01	3	78.70	1	79.60	79.30	2	5,920	0.03%
2020/06/30	1	78.50	0	0.00	79.10	1	5,862	0.02%
2020/06/29	1	80.20	5	81.00	80.00	-4	5,830	-0.07%
2020/06/23	1	82.00	0	0.00	82.30	1	5,828	0.02%
2020/06/22	0	0.00	6	85.05	82.60	-6	5,826	-0.10%
2020/06/19	1	87.20	1	87.00	85.90	0	5,806	0.00%
2020/06/18	2	84.80	0	0.00	85.50	2	5,780	0.03%
2020/06/17	0	0.00	2	85.20	84.50	-2	5,766	-0.03%
2020/06/16	6	85.97	7	86.14	86.20	-1	5,763	-0.02%
2020/06/15	6	84.13	6	83.15	84.00	0	5,562	0.00%
2020/06/12	0	0.00	1	80.30	80.70	-1	5,423	-0.02%
2020/06/11	0	0.00	2	79.75	78.30	-2	5,378	-0.04%
2020/06/09	1	80.50	0	0.00	80.10	1	5,378	0.02%
2020/06/04	0	0.00	1	81.00	80.50	-1	5,307	-0.02%
2020/06/03	2	82.80	2	82.15	80.50	0	5,293	0.00%
2020/06/02	0	0.00	4	79.70	80.50	-4	5,126	-0.08%
2020/06/01	9	80.10	3	79.27	79.10	6	5,126	0.12%
2020/05/29	2	78.10	8	79.13	80.40	-6	5,101	-0.12%
2020/05/28	0	0.00	3	78.07	77.60	-3	5,040	-0.06%
2020/05/27	2	77.95	5	78.52	79.00	-3	4,977	-0.06%
2020/05/26	17	79.26	17	78.72	77.20	0	4,919	0.00%
2020/05/25	3	77.50	6	76.58	77.90	-3	4,729	-0.06%
2020/05/22	4	74.60	0	0.00	74.20	4	4,554	0.09%
2020/05/20	0	0.00	3	71.20	70.80	-3	4,358	-0.07%
2020/05/19	5	70.40	0	0.00	70.40	5	4,342	0.12%
2020/05/15	1	69.00	0	0.00	68.50	1	4,249	0.02%
2020/05/14	0	0.00	10	70.10	69.10	-10	4,212	-0.24%
2020/05/13	12	72.40	2	71.55	72.10	10	4,160	0.24%
2020/05/12	20	70.64	16	72.19	69.90	4	4,062	0.10%
2020/05/11	2	73.15	19	73.42	73.00	-17	3,921	-0.43%
2020/05/08	2	76.65	1	75.90	74.80	1	3,852	0.03%
2020/05/07	16	75.86	1	78.10	76.00	15	3,739	0.40%
2020/05/06	3	72.87	11	73.55	73.10	-8	3,472	-0.23%
2020/05/05	10	73.21	4	73.28	71.60	6	3,392	0.18%
2020/05/04	4	71.88	4	71.05	72.10	0	3,337	0.00%
2020/04/30	11	74.88	8	73.61	72.20	3	3,268	0.09%
2020/04/29	1	68.70	2	69.60	73.00	-1	3,049	-0.03%
2020/04/28	11	69.06	4	68.25	68.50	7	2,870	0.24%
2020/04/27	1	67.90	3	65.70	68.20	-2	2,663	-0.08%
2020/04/24	5	62.64	0	0.00	62.00	5	2,505	0.20%
2020/04/23	3	65.00	5	66.22	63.80	-2	2,445	-0.08%
2020/04/22	7	64.63	4	64.03	65.20	3	2,337	0.13%
2020/04/21	13	64.76	22	67.19	64.10	-9	2,246	-0.40%
2020/04/20	71	64.50	53	62.13	66.50	18	2,019	0.89%
2020/04/17	16	58.77	16	60.36	60.50	0	1,803	0.00%
2020/04/16	5	52.38	6	52.97	56.70	-1	1,665	-0.06%
2020/04/15	4	52.35	1	52.90	51.60	3	1,562	0.19%
2020/04/14	0	0.00	4	49.10	50.00	-4	1,482	-0.27%
2020/04/10	3	44.50	0	0.00	44.60	3	1,417	0.21%
2020/03/24	1	39.20	0	0.00	39.15	1	1,178	0.08%
2020/03/20	3	40.82	0	0.00	40.00	3	1,120	0.27%
2020/03/17	1	44.45	0	0.00	44.60	1	1,085	0.09%
2020/03/16	5	46.45	10	46.17	45.60	-5	1,065	-0.47%
2020/03/13	2	44.90	0	0.00	44.90	2	1,034	0.19%
2020/03/12	6	51.67	2	52.45	49.85	4	1,002	0.40%
2020/03/11	2	56.00	0	0.00	54.30	2	973	0.21%
2020/03/10	1	54.20	0	0.00	56.10	1	967	0.10%
2020/03/09	5	58.12	4	55.08	55.20	1	954	0.10%
2020/03/06	6	59.75	3	59.80	59.30	3	936	0.32%
2020/03/05	2	60.70	0	0.00	61.00	2	972	0.21%
2020/03/04	5	57.12	8	57.13	57.50	-3	928	-0.32%
2020/03/02	1	54.70	0	0.00	53.80	1	889	0.11%
2020/02/27	2	59.40	0	0.00	56.80	2	923	0.22%
2020/02/26	2	59.75	0	0.00	59.80	2	938	0.21%
2020/02/25	2	59.75	0	0.00	60.60	2	937	0.21%
2020/02/24	1	60.60	0	0.00	60.80	1	943	0.11%
2020/02/21	0	0.00	1	61.80	62.00	-1	940	-0.11%
2020/02/20	1	63.30	1	62.50	61.80	0	943	0.00%
2020/02/18	1	60.80	0	0.00	60.90	1	958	0.10%
2020/02/17	1	60.80	0	0.00	60.90	1	966	0.10%
2020/02/14	1	61.70	0	0.00	61.40	1	984	0.10%
2020/02/13	1	61.50	0	0.00	61.80	1	1,009	0.10%
2020/02/12	3	61.73	0	0.00	61.90	3	1,061	0.28%
2020/02/10	1	60.50	0	0.00	61.00	1	1,190	0.08%
2020/02/07	3	62.07	0	0.00	61.80	3	1,212	0.25%
2020/01/31	1	65.50	0	0.00	65.00	1	1,200	0.08%
2020/01/30	2	67.95	0	0.00	65.70	2	1,207	0.17%
2020/01/17	1	71.10	0	0.00	71.10	1	1,184	0.08%
2020/01/16	1	71.30	0	0.00	72.00	1	1,181	0.08%
2020/01/14	2	71.90	0	0.00	71.80	2	1,186	0.17%
2020/01/07	2	69.90	0	0.00	69.90	2	1,188	0.17%
2020/01/06	2	70.75	0	0.00	70.40	2	1,199	0.17%
2020/01/02	0	0.00	0	72.30	72.00	0	1,236	0.00%
2019/12/31	1	71.10	0	0.00	71.40	1	1,242	0.08%
2019/12/26	1	71.40	0	0.00	71.20	1	1,307	0.08%
2019/12/24	5	70.16	0	0.00	70.10	5	1,462	0.34%
2019/12/23	13	71.51	0	0.00	70.20	13	1,565	0.83%
2019/12/18	1	72.90	0	0.00	73.00	1	1,581	0.06%
2019/12/16	1	73.90	1	73.90	73.90	0	1,645	0.00%
2019/12/13	2	73.45	0	0.00	72.60	2	1,638	0.12%
2019/12/12	1	74.40	0	0.00	73.90	1	1,630	0.06%
2019/12/10	1	74.30	0	0.00	76.00	1	1,625	0.06%
2019/12/06	2	75.95	2	76.25	76.00	0	1,635	0.00%
2019/12/05	1	75.40	1	75.60	75.40	0	1,651	0.00%
2019/12/04	2	74.80	0	0.00	74.80	2	1,698	0.12%
2019/12/02	9	75.64	6	75.67	74.90	3	1,710	0.18%
2019/11/29	2	79.35	2	79.35	78.80	0	1,669	0.00%
2019/11/28	3	80.30	3	80.80	80.30	0	1,687	0.00%
2019/11/26	5	81.96	2	82.75	81.60	3	1,731	0.17%
2019/11/25	1	81.20	5	82.30	82.60	-4	1,723	-0.23%
2019/11/22	1	80.20	3	80.80	80.10	-2	1,715	-0.12%
2019/11/21	2	79.25	3	79.87	80.70	-1	1,749	-0.06%
2019/11/20	3	79.80	3	80.43	79.70	0	1,752	0.00%
2019/11/19	2	80.55	3	80.60	80.70	-1	1,771	-0.06%
2019/11/18	7	79.37	7	79.73	79.90	0	1,782	0.00%
2019/11/15	2	79.65	3	79.07	79.10	-1	1,801	-0.06%
2019/11/14	4	80.40	4	80.53	79.80	0	1,826	0.00%
2019/11/13	5	80.56	13	80.85	81.00	-8	1,866	-0.43%
2019/11/12	3	79.03	1	80.50	79.50	2	1,928	0.10%
2019/11/11	16	81.45	3	82.83	79.50	13	2,082	0.62%
2019/11/08	7	84.14	46	82.58	83.70	-39	2,154	-1.81%
2019/11/07	7	78.94	13	78.08	78.50	-6	2,152	-0.28%
2019/11/06	14	80.51	22	80.65	80.00	-8	2,130	-0.38%
2019/11/05	3	82.03	17	81.54	81.50	-14	2,114	-0.66%
2019/11/04	8	82.30	5	82.64	81.50	3	2,107	0.14%
2019/11/01	0	0.00	1	82.80	82.20	-1	2,097	-0.05%
2019/10/31	10	83.44	1	84.20	82.80	9	2,114	0.43%
2019/10/30	12	83.35	5	83.46	83.40	7	2,145	0.33%
2019/10/29	9	83.33	3	82.90	82.90	6	2,134	0.28%
2019/10/28	3	83.70	2	84.00	84.10	1	2,130	0.05%
2019/10/25	2	84.05	0	0.00	83.90	2	2,129	0.09%
2019/10/24	1	84.00	0	0.00	84.50	1	2,154	0.05%
2019/10/23	1	84.10	1	84.40	83.70	0	2,170	0.00%
2019/10/22	0	0.00	1	84.80	84.00	-1	2,180	-0.05%
2019/10/21	2	84.70	1	84.50	84.50	1	2,188	0.05%
2019/10/18	8	86.75	0	0.00	85.20	8	2,214	0.36%
2019/10/16	3	87.27	9	87.56	86.80	-6	2,313	-0.26%
2019/10/15	8	85.89	6	86.50	87.20	2	2,341	0.09%
2019/10/14	2	84.55	1	85.00	84.20	1	2,375	0.04%
2019/10/09	3	84.00	1	83.90	83.50	2	2,376	0.08%
2019/10/08	1	85.60	0	0.00	85.50	1	2,385	0.04%
2019/10/04	6	86.75	6	86.50	86.50	0	2,441	0.00%
2019/10/03	0	0.00	4	87.20	87.20	-4	2,477	-0.16%
2019/10/02	4	87.53	1	88.50	87.10	3	2,467	0.12%
2019/10/01	3	87.20	3	87.40	88.00	0	2,448	0.00%
2019/09/27	23	91.34	1	90.50	89.00	22	2,440	0.90%
2019/09/26	37	96.84	20	96.87	97.50	17	2,362	0.72%
2019/09/25	1	93.30	0	0.00	94.50	1	2,265	0.04%
2019/09/24	2	91.80	0	0.00	91.50	2	2,279	0.09%
2019/09/23	1	92.20	0	0.00	91.90	1	2,464	0.04%
2019/09/12	0	0.00	1	92.50	91.30	-1	2,502	-0.04%
2019/09/11	2	92.05	1	91.60	91.80	1	2,522	0.04%
2019/09/10	1	92.10	15	93.71	91.70	-14	2,516	-0.56%
2019/09/09	13	92.57	1	92.50	92.90	12	2,493	0.48%
2019/09/06	6	91.93	14	91.98	92.60	-8	2,482	-0.32%
2019/09/05	6	89.37	2	89.70	89.10	4	2,458	0.16%
2019/09/04	3	88.63	1	89.30	88.60	2	2,496	0.08%
2019/09/03	2	88.65	4	88.78	88.50	-2	2,583	-0.08%
2019/09/02	2	88.50	0	0.00	89.30	2	2,638	0.08%
2019/08/30	4	88.55	4	89.00	88.20	0	2,621	0.00%
2019/08/28	2	91.00	2	92.75	89.80	0	2,602	0.00%
2019/08/27	2	93.15	0	0.00	93.00	2	2,603	0.08%
2019/08/26	1	94.20	5	93.36	95.00	-4	2,589	-0.15%
2019/08/23	0	0.00	2	93.75	93.20	-2	2,570	-0.08%
2019/08/21	5	94.44	10	93.64	94.60	-5	2,628	-0.19%
2019/08/20	4	95.10	1	95.00	94.10	3	2,699	0.11%
2019/08/19	2	98.20	2	96.50	95.70	0	2,786	0.00%
2019/08/16	3	98.37	7	98.71	97.70	-4	2,833	-0.14%
2019/08/15	3	99.40	11	99.91	100.50	-8	2,858	-0.28%
2019/08/14	14	103.00	5	104.90	102.50	9	2,815	0.32%
2019/08/13	14	97.01	11	94.02	98.10	3	2,699	0.11%
2019/08/12	8	91.63	2	93.40	91.00	6	2,654	0.23%
2019/08/08	0	0.00	3	88.83	90.50	-3	2,592	-0.12%
2019/08/07	3	88.10	0	0.00	88.00	3	2,596	0.12%
2019/08/06	1	89.00	0	0.00	89.00	1	2,634	0.04%
2019/08/02	0	0.00	1	90.70	89.20	-1	2,805	-0.04%
2019/08/01	2	91.45	7	90.06	92.00	-5	2,797	-0.18%
2019/07/30	0	0.00	5	87.70	87.00	-5	2,776	-0.18%
2019/07/29	5	89.30	0	0.00	89.20	5	2,777	0.18%
2019/07/26	0	0.00	1	89.80	88.90	-1	2,806	-0.04%
2019/07/24	6	88.63	0	0.00	88.10	6	2,940	0.20%
2019/07/19	0	0.00	2	91.00	90.70	-2	2,959	-0.07%
2019/07/18	4	92.55	3	92.20	91.60	1	2,947	0.03%
2019/07/17	0	0.00	1	89.70	90.00	-1	2,872	-0.03%
2019/07/16	1	88.00	1	89.10	88.10	0	2,832	0.00%
2019/07/15	1	88.40	0	0.00	88.40	1	2,792	0.04%
2019/07/12	0	0.00	1	89.30	87.80	-1	2,809	-0.04%
2019/07/11	1	87.80	0	0.00	87.20	1	2,789	0.04%
2019/07/10	2	87.70	0	0.00	87.70	2	2,795	0.07%
2019/07/09	0	0.00	1	86.70	89.40	-1	2,771	-0.04%
2019/07/05	1	86.30	11	86.13	85.60	-10	2,856	-0.35%
2019/07/04	1	85.70	5	85.80	86.30	-4	2,947	-0.14%
2019/07/03	10	86.40	0	0.00	86.40	10	2,939	0.34%
2019/07/02	0	0.00	1	86.20	85.90	-1	2,945	-0.03%
2019/07/01	1	84.60	0	0.00	85.20	1	2,970	0.03%
2019/06/28	19	87.93	15	85.85	84.60	4	2,991	0.13%
2019/06/27	8	85.35	0	0.00	85.60	8	2,969	0.27%
2019/06/21	3	84.83	2	84.70	84.10	1	3,080	0.03%
2019/06/18	2	82.75	2	83.00	82.60	0	3,099	0.00%
2019/06/17	1	82.80	1	83.30	82.70	0	3,112	0.00%
2019/06/14	2	83.05	2	82.60	82.80	0	3,130	0.00%
2019/06/13	7	83.64	7	83.53	82.50	0	3,156	0.00%
2019/06/12	6	84.50	20	85.08	84.20	-14	3,287	-0.43%
2019/06/11	5	85.12	0	0.00	86.00	5	3,430	0.15%
2019/06/10	2	82.65	6	82.72	83.40	-4	3,396	-0.12%
2019/06/05	2	80.20	2	80.40	80.70	0	3,460	0.00%
2019/06/04	1	79.00	0	0.00	78.50	1	3,605	0.03%
2019/05/31	2	81.55	0	0.00	80.80	2	3,738	0.05%
2019/05/30	1	82.60	0	0.00	81.10	1	3,828	0.03%
2019/05/28	0	0.00	2	81.30	81.30	-2	3,983	-0.05%
2019/05/27	3	84.77	5	84.18	83.80	-2	4,070	-0.05%
2019/05/24	7	81.70	7	82.56	83.00	0	4,160	0.00%
2019/05/23	0	0.00	9	79.41	81.70	-9	4,084	-0.22%
2019/05/22	9	79.38	0	0.00	78.10	9	4,059	0.22%
2019/05/21	4	76.78	4	77.60	77.60	0	4,033	0.00%
2019/05/20	5	77.56	4	77.58	77.60	1	4,070	0.02%
2019/05/17	6	77.17	9	77.14	78.00	-3	4,072	-0.07%
2019/05/16	2	74.10	7	74.69	74.70	-5	4,061	-0.12%
2019/05/15	3	73.47	2	74.15	73.00	1	4,120	0.02%
2019/05/14	4	70.35	4	71.60	73.40	0	4,251	0.00%
2019/05/13	6	74.17	5	72.80	72.80	1	4,326	0.02%
2019/05/10	11	78.35	15	77.56	76.60	-4	4,416	-0.09%
2019/05/09	6	74.73	6	74.45	73.90	0	4,459	0.00%
2019/05/08	4	74.35	4	74.13	75.20	0	4,550	0.00%
2019/05/07	2	74.85	1	76.00	74.30	1	4,656	0.02%
2019/05/06	4	74.13	4	74.65	75.40	0	4,848	0.00%
2019/05/03	5	71.90	6	73.07	74.90	-1	5,098	-0.02%
2019/05/02	4	72.43	4	73.00	72.80	0	5,156	0.00%
2019/04/30	22	71.88	13	71.55	71.60	9	5,309	0.17%
2019/04/29	5	79.46	0	0.00	78.20	5	5,294	0.09%
2019/04/26	1	79.40	4	80.70	80.50	-3	5,312	-0.06%
2019/04/25	4	79.68	5	80.04	80.20	-1	5,325	-0.02%
2019/04/24	3	78.60	12	79.33	78.80	-9	5,328	-0.17%
2019/04/23	8	78.76	4	78.25	78.30	4	5,343	0.07%
2019/04/22	9	79.57	14	79.72	79.60	-5	5,377	-0.09%
2019/04/19	2	78.75	17	79.19	79.50	-15	5,544	-0.27%
2019/04/18	5	78.84	10	80.01	78.30	-5	5,584	-0.09%
2019/04/17	5	80.74	0	0.00	80.10	5	5,633	0.09%
2019/04/16	8	80.95	2	80.85	80.40	6	5,702	0.11%
2019/04/15	2	81.50	11	81.85	82.00	-9	5,755	-0.16%
2019/04/12	9	78.94	9	79.73	80.20	0	5,814	0.00%
2019/04/11	14	81.84	8	80.29	79.10	6	5,911	0.10%
2019/04/10	7	80.93	14	81.90	83.60	-7	5,868	-0.12%
2019/04/09	5	79.26	4	79.50	79.80	1	5,951	0.02%
2019/04/08	8	79.18	6	79.60	79.50	2	6,005	0.03%
2019/04/03	7	79.57	9	79.62	79.10	-2	6,035	-0.03%
2019/04/02	6	79.07	4	79.33	79.40	2	6,073	0.03%
2019/04/01	30	80.38	10	79.61	78.90	20	6,058	0.33%
2019/03/29	14	84.43	9	85.58	83.10	5	5,958	0.08%
2019/03/28	2	84.90	11	85.49	86.00	-9	6,004	-0.15%
2019/03/27	10	84.58	3	84.33	84.00	7	6,089	0.11%
2019/03/26	5	85.72	0	0.00	85.70	5	6,264	0.08%
2019/03/25	2	85.30	3	85.87	86.00	-1	6,325	-0.02%
2019/03/22	9	88.33	2	89.35	88.00	7	6,398	0.11%
2019/03/21	11	89.26	3	89.73	88.50	8	6,520	0.12%
2019/03/20	2	90.55	7	91.01	91.00	-5	6,728	-0.07%
2019/03/19	7	90.26	8	90.71	90.80	-1	7,131	-0.01%
2019/03/18	8	89.48	7	90.83	89.80	1	7,301	0.01%
2019/03/15	5	90.40	0	0.00	88.60	5	7,432	0.07%
2019/03/14	6	90.67	8	90.74	90.90	-2	7,547	-0.03%
2019/03/13	11	86.39	14	87.00	88.00	-3	7,607	-0.04%
2019/03/12	4	84.95	8	85.68	85.60	-4	7,806	-0.05%
2019/03/11	8	83.88	7	84.26	83.90	1	7,974	0.01%
2019/03/08	7	86.23	25	87.52	84.90	-18	8,033	-0.22%
2019/03/07	0	0.00	11	90.92	90.50	-11	7,909	-0.14%
2019/03/05	1	91.50	2	91.50	90.00	-1	7,829	-0.01%
2019/03/04	8	89.63	11	90.50	91.50	-3	7,753	-0.04%
2019/02/27	4	86.55	9	87.49	87.80	-5	7,614	-0.07%
2019/02/26	17	87.28	3	89.57	86.90	14	7,599	0.18%
2019/02/25	15	88.91	19	88.34	88.30	-4	7,497	-0.05%
2019/02/22	3	83.83	7	84.86	85.10	-4	7,401	-0.05%
2019/02/21	6	84.32	6	84.52	83.80	0	7,504	0.00%
2019/02/20	31	83.95	7	83.50	84.30	24	7,546	0.32%
2019/02/19	5	84.06	2	84.25	82.80	3	7,795	0.04%
2019/02/18	6	85.42	1	84.10	82.80	5	7,779	0.06%
2019/02/15	4	85.28	4	85.63	85.90	0	7,761	0.00%
2019/02/14	2	86.60	4	86.60	85.60	-2	7,741	-0.03%
2019/02/13	9	87.59	13	88.56	85.60	-4	7,681	-0.05%
2019/02/12	5	86.66	1	89.70	91.60	4	7,582	0.05%
2019/02/11	1	90.00	4	90.05	88.90	-3	7,517	-0.04%
2019/01/30	8	89.06	9	88.43	89.10	-1	7,427	-0.01%
2019/01/29	6	85.35	10	84.33	86.00	-4	7,390	-0.05%
2019/01/28	9	86.32	20	85.10	84.00	-11	7,335	-0.15%
2019/01/25	11	84.58	12	84.40	85.20	-1	7,308	-0.01%
2019/01/24	25	79.80	25	82.45	82.70	0	7,151	0.00%
2019/01/23	20	76.69	26	76.44	77.50	-6	6,938	-0.09%
2019/01/22	23	75.77	32	75.94	76.50	-9	6,905	-0.13%
2019/01/21	2	73.50	7	73.21	74.00	-5	6,766	-0.07%
2019/01/18	7	70.21	13	70.55	71.20	-6	6,724	-0.09%
2019/01/17	7	69.67	4	69.88	69.60	3	6,734	0.04%
2019/01/16	7	70.37	6	71.22	69.80	1	6,762	0.01%
2019/01/15	6	69.67	7	69.89	70.20	-1	6,759	-0.01%
2019/01/14	3	68.90	7	69.59	69.10	-4	6,819	-0.06%
2019/01/11	26	69.77	34	69.18	68.50	-8	6,887	-0.12%
2019/01/10	11	73.14	8	73.58	72.10	3	6,751	0.04%
2019/01/09	7	73.29	4	74.00	73.20	3	6,765	0.04%
2019/01/08	1	72.40	4	73.60	73.80	-3	6,799	-0.04%
2019/01/07	4	73.58	1	72.50	73.60	3	6,832	0.04%
2019/01/04	0	0.00	1	72.00	71.30	-1	6,861	-0.01%
2019/01/03	16	72.61	3	73.10	73.90	13	6,852	0.19%
2019/01/02	1	71.60	0	0.00	71.20	1	6,753	0.01%
2018/12/28	18	70.77	10	70.43	71.50	8	6,786	0.12%
2018/12/27	1	69.00	0	0.00	69.50	1	6,767	0.01%
2018/12/26	6	69.35	5	67.60	67.10	1	6,750	0.01%
2018/12/25	26	67.57	17	67.01	68.90	9	6,888	0.13%
2018/12/22	6	70.20	5	69.32	70.00	1	7,171	0.01%
2018/12/21	7	69.74	11	70.23	72.00	-4	7,392	-0.05%
2018/12/20	21	68.40	21	69.11	69.00	0	7,565	0.00%
2018/12/19	5	70.06	12	70.82	68.30	-7	7,539	-0.09%
2018/12/18	19	75.01	12	75.16	74.60	7	7,394	0.09%
2018/12/17	12	75.13	9	74.89	75.00	3	7,391	0.04%
2018/12/14	37	76.59	32	76.86	74.90	5	7,314	0.07%
2018/12/13	21	75.95	25	74.62	77.00	-4	7,241	-0.06%
2018/12/12	26	75.11	53	73.37	74.00	-27	7,067	-0.38%
2018/12/11	8	69.25	8	70.18	72.90	0	6,712	0.00%
2018/12/10	12	68.63	18	68.89	69.70	-6	6,583	-0.09%
2018/12/07	40	67.13	25	66.99	69.00	15	6,438	0.23%
2018/12/06	11	64.42	32	63.31	65.00	-21	6,190	-0.34%
2018/12/05	17	64.01	8	63.04	64.30	9	6,011	0.15%
2018/12/04	13	59.33	13	59.85	62.00	0	5,777	0.00%
2018/12/03	16	59.23	5	59.40	58.00	11	5,584	0.20%
2018/11/30	8	56.46	8	57.28	57.80	0	5,511	0.00%
2018/11/29	14	57.96	8	57.31	56.60	6	5,621	0.11%
2018/11/28	5	56.22	3	56.87	55.90	2	5,625	0.04%
2018/11/27	13	56.33	1	55.80	56.60	12	5,600	0.21%
2018/11/26	4	54.63	5	54.92	55.20	-1	5,572	-0.02%
2018/11/23	7	55.23	6	54.50	54.50	1	5,553	0.02%
2018/11/22	3	56.63	5	56.02	55.70	-2	5,527	-0.04%
2018/11/21	6	57.25	3	57.07	57.00	3	5,503	0.05%
2018/11/20	3	57.90	4	58.03	57.90	-1	5,439	-0.02%
2018/11/19	3	55.27	11	55.60	56.90	-8	5,338	-0.15%
2018/11/16	14	56.62	8	56.15	54.50	6	5,253	0.11%
2018/11/15	3	54.30	1	54.30	54.20	2	4,965	0.04%
2018/11/14	16	54.89	10	55.08	54.80	6	4,923	0.12%
2018/11/12	1	54.60	1	54.60	54.30	0	4,901	0.00%
2018/11/09	6	54.77	5	54.64	54.60	1	4,895	0.02%
2018/11/08	5	54.34	5	54.84	55.00	0	4,886	0.00%
2018/11/07	5	52.24	21	52.74	53.60	-16	4,861	-0.33%
2018/11/06	0	0.00	15	51.90	51.90	-15	4,891	-0.31%
2018/11/05	8	52.94	13	53.51	54.80	-5	4,855	-0.10%
2018/11/02	3	54.03	8	54.44	53.70	-5	4,915	-0.10%
2018/11/01	6	52.75	2	52.75	52.80	4	4,858	0.08%
2018/10/31	4	52.10	1	52.30	52.30	3	4,843	0.06%
2018/10/30	34	50.47	3	50.17	50.50	31	4,822	0.64%
2018/10/26	1	49.15	1	51.60	48.75	0	4,780	0.00%
2018/10/25	0	0.00	3	50.43	50.50	-3	4,777	-0.06%
2018/10/24	13	53.94	52	51.89	52.50	-39	4,812	-0.81%
2018/10/23	10	53.60	23	53.13	53.60	-13	4,888	-0.27%
2018/10/22	5	54.20	2	54.55	53.90	3	5,075	0.06%
2018/10/19	4	54.10	0	0.00	54.30	4	5,027	0.08%
2018/10/18	0	0.00	1	52.20	51.90	-1	4,967	-0.02%
2018/10/16	21	51.83	1	52.00	52.00	20	5,100	0.39%
2018/10/15	31	51.30	0	0.00	52.30	31	5,019	0.62%
2018/10/12	1	48.25	1	48.50	50.30	0	4,964	0.00%
2018/10/11	21	44.98	18	44.99	45.85	3	4,975	0.06%
2018/10/09	3	49.10	4	48.51	49.15	-1	5,136	-0.02%
2018/10/08	1	47.00	2	47.30	46.75	-1	5,247	-0.02%
2018/10/05	5	48.04	4	48.20	48.20	1	5,226	0.02%
2018/10/04	4	49.35	5	49.18	49.10	-1	5,070	-0.02%
2018/10/03	1	50.60	9	50.27	49.80	-8	5,002	-0.16%
2018/10/02	20	53.89	26	55.54	52.20	-6	4,807	-0.12%
2018/10/01	10	57.64	11	57.49	58.00	-1	4,553	-0.02%
2018/09/28	22	58.10	20	58.22	57.60	2	4,405	0.05%
2018/09/27	83	54.96	68	55.50	57.60	15	4,125	0.36%
2018/09/26	11	53.65	116	53.13	53.10	-105	3,820	-2.75%	大賣/鉅額交易
2018/09/25	2	53.40	2	53.30	53.60	0	3,736	0.00%
2018/09/21	0	0.00	1	53.00	53.00	-1	3,669	-0.03%
2018/09/19	1	52.60	1	53.20	51.00	0	3,573	0.00%
2018/09/18	0	0.00	1	50.00	50.90	-1	3,507	-0.03%
2018/09/17	0	0.00	1	49.55	50.80	-1	3,462	-0.03%
2018/09/14	19	47.06	18	46.65	47.20	1	3,397	0.03%
2018/09/12	3	42.80	6	43.49	43.90	-3	3,306	-0.09%
2018/09/11	6	43.75	0	0.00	43.55	6	3,285	0.18%
2018/09/10	2	47.58	13	47.42	46.85	-11	3,215	-0.34%
2018/09/07	7	49.40	6	49.72	48.85	1	3,192	0.03%
2018/09/06	7	52.24	0	0.00	51.00	7	3,160	0.22%
2018/09/05	26	53.12	23	53.06	53.10	3	3,102	0.10%
2018/09/04	2	50.20	5	51.70	52.80	-3	2,951	-0.10%
2018/09/03	1	47.80	7	48.00	48.00	-6	2,868	-0.21%
2018/08/31	1	47.30	3	47.97	48.00	-2	2,866	-0.07%
2018/08/30	3	47.85	0	0.00	47.55	3	2,864	0.10%
2018/08/29	0	0.00	1	48.35	48.35	-1	2,863	-0.03%
2018/08/28	6	47.18	5	47.74	47.80	1	2,875	0.03%
2018/08/27	0	0.00	2	47.25	47.30	-2	2,870	-0.07%
2018/08/23	1	48.70	0	0.00	47.55	1	2,894	0.03%
2018/08/22	2	49.50	0	0.00	49.00	2	2,879	0.07%
2018/08/21	1	49.20	0	0.00	49.85	1	2,874	0.03%
2018/08/20	3	49.60	5	49.50	48.60	-2	2,859	-0.07%
2018/08/17	10	50.86	5	51.64	50.20	5	2,854	0.18%
2018/08/16	5	49.00	2	49.53	50.00	3	2,813	0.11%
2018/08/15	2	50.70	1	50.40	49.80	1	2,795	0.04%
2018/08/14	3	50.73	4	50.88	51.10	-1	2,802	-0.04%
2018/08/13	10	52.45	13	51.87	51.00	-3	2,785	-0.11%
2018/08/10	6	54.33	8	55.50	54.30	-2	2,749	-0.07%
2018/08/09	8	55.46	7	54.54	55.80	1	2,661	0.04%
2018/08/08	4	52.93	1	54.30	52.50	3	2,573	0.12%
2018/08/07	1	53.00	0	0.00	52.90	1	2,566	0.04%
2018/08/06	1	53.60	9	54.07	53.50	-8	2,553	-0.31%
2018/08/03	42	55.36	3	55.67	55.10	39	2,541	1.53%
2018/08/02	62	54.54	3	54.80	54.20	59	2,515	2.35%
2018/08/01	3	56.67	1	55.50	55.30	2	2,531	0.08%
2018/07/31	4	56.73	1	56.80	57.30	3	2,472	0.12%
2018/07/30	13	55.80	28	54.75	56.70	-15	2,388	-0.63%
2018/07/27	11	55.08	103	55.24	54.50	-92	2,274	-4.04%	大賣/
2018/07/26	1	51.80	1	52.10	52.10	0	2,063	0.00%
2018/07/25	15	51.40	19	51.56	51.80	-4	2,026	-0.20%
2018/07/24	1	51.70	3	52.00	51.00	-2	1,968	-0.10%
2018/07/23	9	50.04	4	50.70	51.30	5	1,865	0.27%
2018/07/20	1	48.95	5	49.42	49.20	-4	1,762	-0.23%
2018/07/19	0	0.00	1	48.85	49.85	-1	1,736	-0.06%
2018/07/18	38	49.54	17	49.44	50.00	21	1,711	1.23%
2018/07/17	94	49.25	111	49.71	49.20	-17	1,624	-1.05%	大賣/
2018/07/16	8	45.59	12	47.08	48.00	-4	1,439	-0.28%
2018/07/13	1	41.30	8	42.28	43.65	-7	1,376	-0.51%
2018/07/12	2	39.80	2	39.95	39.70	0	1,343	0.00%
2018/07/10	0	0.00	1	40.35	39.85	-1	1,364	-0.07%
2018/07/06	3	39.87	0	0.00	39.15	3	1,422	0.21%
2018/07/05	5	40.62	0	0.00	39.80	5	1,443	0.35%
2018/07/04	3	40.40	3	41.27	41.25	0	1,493	0.00%
2018/07/03	0	0.00	11	41.00	40.95	-11	1,538	-0.71%
2018/06/29	6	40.33	0	0.00	40.10	6	1,545	0.39%
2018/06/28	3	40.00	6	40.77	40.10	-3	1,545	-0.19%
2018/06/27	0	0.00	1	39.35	39.35	-1	1,534	-0.07%
2018/06/26	0	0.00	5	39.29	40.00	-5	1,537	-0.33%
2018/06/22	4	38.15	2	38.05	38.05	2	1,545	0.13%
2018/06/21	2	38.30	2	38.50	38.50	0	1,562	0.00%
2018/06/20	16	38.15	0	0.00	38.10	16	1,639	0.98%
2018/06/14	1	39.10	0	0.00	39.10	1	1,669	0.06%
2018/06/13	5	39.86	0	0.00	39.30	5	1,669	0.30%
2018/06/12	2	39.48	5	39.94	39.70	-3	1,681	-0.18%
2018/06/11	3	39.32	3	39.85	39.75	0	1,701	0.00%
2018/06/08	0	0.00	2	39.75	39.60	-2	1,707	-0.12%
2018/06/07	7	39.57	3	40.00	39.55	4	1,719	0.23%
2018/06/06	6	39.43	3	39.70	39.65	3	1,749	0.17%
2018/06/05	10	40.05	0	0.00	39.90	10	1,764	0.57%
2018/06/04	19	39.87	1	40.10	40.00	18	1,773	1.01%
2018/06/01	21	40.86	0	0.00	40.60	21	1,853	1.13%
2018/05/31	21	40.87	13	41.04	41.40	8	1,899	0.42%
2018/05/30	9	38.54	2	38.60	38.60	7	1,857	0.38%
2018/05/29	20	39.37	0	0.00	38.95	20	1,868	1.07%
2018/05/28	2	39.85	0	0.00	39.90	2	1,876	0.11%
2018/05/25	1	38.80	7	39.77	39.85	-6	1,886	-0.32%
2018/05/24	1	38.25	0	0.00	38.50	1	1,884	0.05%
2018/05/22	5	38.92	4	38.00	38.45	1	1,988	0.05%
2018/05/21	2	39.75	0	0.00	39.70	2	1,971	0.10%
2018/05/18	11	41.09	0	0.00	39.90	11	1,976	0.56%
2018/05/17	3	42.40	3	42.78	41.90	0	1,981	0.00%
2018/05/16	2	42.03	5	42.20	42.20	-3	1,997	-0.15%
2018/05/15	5	42.54	0	0.00	42.00	5	2,006	0.25%
2018/05/14	4	42.73	4	43.50	43.15	0	2,059	0.00%
2018/05/11	0	0.00	12	43.44	43.50	-12	2,060	-0.58%
2018/05/10	5	42.04	4	42.20	41.70	1	2,049	0.05%
2018/05/09	13	42.98	5	42.64	41.70	8	2,040	0.39%
2018/05/08	1	45.20	1	45.65	45.25	0	1,991	0.00%
2018/05/07	4	45.29	3	45.60	45.65	1	2,019	0.05%
2018/05/04	7	45.30	5	45.55	45.10	2	2,057	0.10%
2018/05/03	0	0.00	2	44.45	44.45	-2	2,078	-0.10%
2018/05/02	5	43.89	5	44.24	44.20	0	2,078	0.00%
2018/04/26	3	44.85	0	0.00	43.45	3	2,120	0.14%
2018/04/25	6	45.42	1	46.20	45.35	5	2,132	0.23%
2018/04/24	3	45.03	3	45.63	45.10	0	2,142	0.00%
2018/04/23	8	47.71	8	47.62	47.25	0	2,131	0.00%
2018/04/20	5	49.84	0	0.00	49.00	5	2,135	0.23%
2018/04/19	0	0.00	10	49.19	49.85	-10	2,076	-0.48%
2018/04/18	4	46.61	4	47.04	46.30	0	1,996	0.00%
2018/04/17	5	46.22	5	46.30	45.95	0	2,016	0.00%
2018/04/16	4	46.41	4	46.25	46.25	0	2,061	0.00%
2018/04/13	5	47.35	0	0.00	46.85	5	2,211	0.23%
2018/04/12	0	0.00	10	47.33	47.60	-10	2,323	-0.43%
2018/04/11	8	46.80	0	0.00	46.35	8	2,416	0.33%
2018/04/10	7	46.91	7	47.40	46.90	0	2,425	0.00%
2018/04/09	0	0.00	9	45.43	45.90	-9	2,401	-0.37%
2018/04/03	7	43.04	13	43.93	44.35	-6	2,396	-0.25%
2018/04/02	0	0.00	6	43.52	43.50	-6	2,474	-0.24%
2018/03/31	2	41.30	7	41.54	42.25	-5	2,484	-0.20%
2018/03/30	6	41.33	0	0.00	41.30	6	2,523	0.24%
2018/03/29	2	41.25	5	41.58	41.25	-3	2,586	-0.12%
2018/03/28	8	41.44	5	41.25	41.25	3	2,620	0.11%
2018/03/27	5	41.98	4	42.44	42.00	1	2,677	0.04%
2018/03/26	5	39.70	8	40.36	40.50	-3	2,712	-0.11%
2018/03/23	12	39.96	10	41.05	40.20	2	2,830	0.07%
2018/03/22	4	44.48	0	0.00	43.40	4	2,776	0.14%
2018/03/21	6	45.65	7	46.23	45.70	-1	2,788	-0.04%
2018/03/20	0	0.00	7	45.52	45.30	-7	2,817	-0.25%
2018/03/19	3	45.27	3	45.30	45.30	0	2,858	0.00%
2018/03/15	4	45.50	1	45.35	45.20	3	2,969	0.10%
2018/03/12	8	47.09	3	48.45	46.75	5	3,272	0.15%
2018/03/09	5	46.94	12	46.93	46.60	-7	3,301	-0.21%
2018/03/08	5	47.70	1	47.40	47.45	4	3,334	0.12%
2018/03/07	18	48.52	5	48.55	48.00	13	3,415	0.38%
2018/03/06	16	48.03	21	46.94	47.00	-5	3,386	-0.15%
2018/03/05	5	44.83	8	44.99	44.70	-3	3,364	-0.09%
2018/03/02	1	44.10	1	44.95	44.40	0	3,376	0.00%
2018/03/01	1	43.40	1	44.20	44.20	0	3,379	0.00%
2018/02/27	3	45.10	2	44.00	43.90	1	3,410	0.03%
2018/02/26	6	44.86	8	45.03	45.00	-2	3,476	-0.06%
2018/02/23	1	45.50	2	46.08	45.00	-1	3,575	-0.03%
2018/02/22	1	44.10	7	43.21	44.70	-6	3,631	-0.17%
2018/02/21	1	41.60	2	41.93	41.90	-1	3,614	-0.03%
2018/02/12	2	39.00	4	39.08	39.10	-2	3,599	-0.06%
2018/02/09	4	36.05	4	37.80	38.95	0	3,604	0.00%
2018/02/08	0	0.00	2	39.53	39.60	-2	3,590	-0.06%
2018/02/07	4	40.83	0	0.00	39.70	4	3,596	0.11%
2018/02/06	1	42.00	0	0.00	39.75	1	3,658	0.03%
2018/02/05	5	42.76	5	43.35	44.15	0	3,601	0.00%
2018/02/02	3	44.07	4	44.18	44.20	-1	3,635	-0.03%
2018/02/01	0	0.00	3	44.00	43.70	-3	3,651	-0.08%
2018/01/31	4	43.06	0	0.00	43.35	4	3,689	0.11%
2018/01/30	0	0.00	1	44.05	43.25	-1	3,850	-0.03%
2018/01/29	5	44.34	1	43.80	43.05	4	3,855	0.10%
2018/01/26	16	45.70	5	45.16	45.00	11	3,861	0.28%
2018/01/25	3	46.25	11	46.20	46.20	-8	3,873	-0.21%
2018/01/24	9	46.52	8	47.13	46.50	1	4,002	0.02%
2018/01/23	5	46.86	1	47.55	46.35	4	4,184	0.10%
2018/01/22	2	47.03	0	0.00	46.90	2	4,237	0.05%
2018/01/19	9	46.69	17	47.46	47.65	-8	4,266	-0.19%
2018/01/18	3	46.92	5	46.80	46.80	-2	4,299	-0.05%
2018/01/17	4	47.55	1	47.30	47.15	3	4,408	0.07%
2018/01/16	4	46.83	10	46.56	47.55	-6	4,483	-0.13%
2018/01/15	3	48.55	0	0.00	48.00	3	4,598	0.07%
2018/01/12	0	0.00	1	48.95	48.40	-1	5,026	-0.02%
2018/01/11	5	47.30	9	47.74	48.05	-4	5,094	-0.08%
2018/01/10	1	48.25	10	48.10	47.20	-9	5,163	-0.17%
2018/01/09	6	47.10	3	47.60	47.20	3	5,241	0.06%
2018/01/08	17	52.31	11	50.30	50.10	6	5,143	0.12%
2018/01/05	5	54.22	14	53.95	54.50	-9	5,068	-0.18%
2018/01/04	2	51.00	0	0.00	50.80	2	5,033	0.04%
2018/01/03	11	51.95	0	0.00	51.00	11	5,119	0.21%
2018/01/02	4	51.08	13	52.30	52.30	-9	5,233	-0.17%