力山 (1515)-凱基-高美館券商分點個股進出

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－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/10/24	0.1	34.85	0	0.00	34.85	0.1	539	0.02%
2024/10/16	1	34.45	0	0.00	35.90	1	605	0.17%
2024/10/11	10	33.90	0	0.00	33.85	10	606	1.65%
2024/09/27	0	37.98	0	38.10	38.00	0	779	0.00%
2024/09/24	0	0.00	1	36.65	36.35	-1	761	-0.13%
2024/09/20	1	36.10	0	0.00	36.25	1	760	0.13%
2024/09/04	0.2	35.90	0	0.00	35.80	0.2	823	0.02%
2024/09/02	1	37.85	0	0.00	37.95	1	850	0.12%
2024/08/30	0	0.00	0	38.32	38.20	0	849	0.00%
2024/08/29	0	0.00	0.3	37.58	37.70	-0.3	838	-0.03%
2024/08/28	0	0.00	3	37.27	37.00	-3	838	-0.36%
2024/08/27	0.1	36.95	0	0.00	36.90	0.1	839	0.01%
2024/08/22	0.3	37.15	0	0.00	37.05	0.3	854	0.03%
2024/08/21	0	36.90	1	36.80	37.00	-1	859	-0.12%
2024/08/20	1	37.40	0	0.00	37.10	1	869	0.12%
2024/08/13	2	36.93	0	0.00	36.70	2	938	0.21%
2024/08/12	2	37.18	0	0.00	36.90	2	943	0.21%
2024/08/09	2	39.08	0	0.00	38.00	2	952	0.21%
2024/08/05	0	0.00	1	38.00	37.95	-1	1,218	-0.08%
2024/07/31	0	0.00	1	42.60	42.40	-1	1,329	-0.08%
2024/07/26	1	42.60	0	0.00	42.50	1	1,387	0.07%
2024/07/23	0	0.00	1	43.70	43.80	-1	1,457	-0.07%
2024/07/22	1	42.60	0	0.00	42.40	1	1,468	0.07%
2024/07/19	8	44.58	0	0.00	44.05	8	1,460	0.55%
2024/07/18	0	0.00	1	44.85	45.70	-1	1,459	-0.07%
2024/07/17	6	45.16	0	0.00	45.10	6	1,457	0.41%
2024/07/15	2	45.45	0	0.00	45.10	2	1,485	0.13%
2024/07/11	42	45.61	2	45.88	45.50	40	1,518	2.63%
2024/07/10	1	44.80	0	0.00	45.10	1	1,517	0.07%
2024/07/05	1	46.90	0	0.00	46.90	1	1,439	0.07%
2024/06/28	0	0.00	0.1	45.65	45.80	-0.1	1,602	-0.01%
2024/06/27	11	45.48	0.2	45.40	45.45	10.8	1,610	0.67%
2024/06/19	0	45.35	0	0.00	45.15	0	1,674	0.00%
2024/06/11	4	46.40	0	0.00	45.85	4	1,718	0.23%
2024/05/31	0.1	46.00	0	0.00	46.10	0.1	1,914	0.00%
2024/05/30	10.1	46.00	0	0.00	45.40	10.1	1,931	0.52%
2024/05/28	1	45.65	0	0.00	45.65	1	1,940	0.05%
2024/05/24	0	0.00	2	44.20	44.55	-2	1,958	-0.10%
2024/05/23	0.1	44.89	0	0.00	44.40	0.1	1,960	0.01%
2024/05/17	0.1	46.70	0	0.00	46.45	0.1	2,011	0.00%
2024/05/14	0.1	47.55	0	0.00	47.35	0.1	2,019	0.00%
2024/05/10	1.1	46.18	1	46.90	46.10	0.1	1,970	0.00%
2024/05/09	7.1	51.71	0	0.00	49.05	7.1	1,882	0.38%
2024/05/08	0	0.00	13	51.47	52.60	-13	1,763	-0.74%
2024/05/07	1	50.60	0	0.00	51.00	1	1,694	0.06%
2024/05/03	5	50.30	1	50.20	49.40	4	1,652	0.24%
2024/05/02	0	0.00	4	50.60	50.80	-4	1,639	-0.24%
2024/04/30	6	50.65	0	0.00	50.50	6	1,639	0.37%
2024/04/29	2	52.00	2	51.35	51.70	0	1,627	0.00%
2024/04/26	10	48.85	0	0.00	48.85	10	1,563	0.64%
2024/04/25	2	50.00	0	0.00	49.45	2	1,558	0.13%
2024/04/24	12	49.34	0.1	49.80	49.55	12	1,568	0.76%
2024/04/22	0	0.00	0.1	49.00	48.30	-0.1	1,579	-0.01%
2024/04/16	0.2	47.60	0	0.00	47.60	0.2	1,761	0.01%
2024/04/12	2	50.70	0	0.00	50.10	2	1,858	0.11%
2024/04/11	1	50.00	0	0.00	50.00	1	1,898	0.05%
2024/04/10	13	51.50	2	51.25	51.00	11	1,877	0.59%
2024/04/09	0	0.00	1	49.25	49.90	-1	1,816	-0.06%
2024/04/08	1	47.80	0	0.00	47.05	1	1,786	0.06%
2024/03/22	4	51.60	0	0.00	51.20	4	1,776	0.23%
2024/03/20	1	49.10	0	0.00	48.60	1	1,781	0.06%
2024/03/15	0	0.00	1	49.90	49.20	-1	2,003	-0.05%
2024/03/14	0	0.00	0.1	50.50	50.40	-0.1	2,298	0.00%
2024/03/13	1	49.05	1	49.59	49.05	0	2,322	0.00%
2024/03/12	2	50.40	10	51.10	51.00	-8	2,371	-0.34%
2024/03/11	2	49.38	5	49.76	50.60	-3	2,478	-0.12%
2024/03/07	0	0.00	1	48.25	47.85	-1	2,455	-0.04%
2024/03/06	0	0.00	0.2	47.15	47.20	-0.2	2,445	-0.01%
2024/03/05	0	0.00	1	47.00	46.90	-1	2,444	-0.04%
2024/03/04	1	47.80	1	47.75	47.60	0	2,436	0.00%
2024/03/01	0	0.00	1	48.35	48.40	-1	2,468	-0.04%
2024/02/29	2	47.93	0	0.00	48.35	2	2,476	0.08%
2024/02/23	0	0.00	0.3	47.60	47.25	-0.3	2,523	-0.01%
2024/02/22	2	48.48	1	48.40	48.40	1	2,550	0.04%
2024/02/21	10	46.80	0	0.00	46.80	10	2,567	0.39%
2024/02/19	0	0.00	0	45.75	45.80	0	3,920	0.00%
2024/02/16	0	0.00	1	46.30	45.95	-1	4,299	-0.02%
2024/02/05	1	42.90	0	0.00	43.50	1	5,183	0.02%
2024/02/02	1	44.10	0	0.00	43.25	1	5,393	0.02%
2024/01/26	0	0.00	4.1	44.90	44.90	-4.1	5,551	-0.07%
2024/01/25	0.1	45.10	0	0.00	44.80	0.1	5,547	0.00%
2024/01/22	0	0.00	2	45.75	45.75	-2	5,518	-0.04%
2024/01/19	0	0.00	1	45.55	45.40	-1	5,515	-0.02%
2024/01/16	0	0.00	1	46.30	46.60	-1	5,481	-0.02%
2024/01/15	0.2	47.26	0	0.00	47.05	0.2	5,472	0.00%
2024/01/12	1	47.15	0	0.00	47.15	1	5,462	0.02%
2024/01/11	2	48.35	3	48.40	48.40	-1	5,447	-0.02%
2024/01/10	4.2	48.46	1	50.80	47.70	3.2	5,365	0.06%
2024/01/09	1	52.60	1	52.90	53.00	0	5,272	0.00%
2024/01/08	2	54.65	2	54.05	54.70	0	5,231	0.00%
2024/01/05	3	52.67	1	52.40	52.90	2	5,171	0.04%
2024/01/03	3	51.10	0.1	51.00	50.70	3	5,209	0.06%
2024/01/02	0	0.00	0.1	51.80	51.70	-0.1	5,207	0.00%
2023/12/29	3	51.00	0	0.00	51.60	3	5,208	0.06%
2023/12/27	0	0.00	100	50.86	51.00	-100	5,237	-1.91%
2023/12/22	2	51.80	1	52.10	51.70	1	5,281	0.02%
2023/12/18	2	53.80	0	0.00	53.30	2	5,322	0.04%
2023/12/14	1	53.80	0	0.00	54.10	1	5,330	0.02%
2023/12/13	20	55.50	1	55.90	54.80	19	5,331	0.36%
2023/12/12	8	55.05	8	55.30	55.40	0	5,344	0.00%
2023/12/11	88	55.54	6	54.55	53.40	82	5,343	1.53%
2023/12/07	0	0.00	6	54.95	54.60	-6	5,684	-0.11%
2023/12/06	1	52.50	0	0.00	53.60	1	5,699	0.02%
2023/12/01	0	0.00	1	58.00	58.00	-1	5,442	-0.02%
2023/11/28	1.1	56.81	0	0.00	57.00	1.1	5,398	0.02%
2023/11/27	1	60.30	0	0.00	58.50	1	5,355	0.02%
2023/11/24	32	60.80	50	60.60	60.30	-18	5,329	-0.34%
2023/11/23	18	59.75	8	59.93	60.20	10	5,299	0.19%
2023/11/21	1.1	58.85	2	58.70	59.50	-0.9	5,262	-0.02%
2023/11/20	22	60.11	29	60.13	59.90	-7	5,234	-0.13%
2023/11/17	6	59.15	5	60.10	59.90	1	5,179	0.02%
2023/11/16	24	58.60	18	58.42	58.40	6	4,788	0.13%
2023/11/15	7	56.56	59	56.74	58.10	-52	3,804	-1.37%
2023/11/14	40	52.68	11	52.74	52.90	29	3,423	0.85%
2023/11/13	0	0.00	4	50.32	50.40	-4	2,790	-0.14%
2023/11/10	43	44.15	70	45.60	45.90	-27	2,515	-1.07%
2023/11/09	4	43.05	5	42.27	42.65	-1	2,313	-0.04%
2023/11/08	0	0.00	0	43.10	43.10	0	2,198	0.00%
2023/11/07	1	39.25	0	0.00	39.20	1	2,174	0.05%
2023/11/03	0	0.00	6	39.80	39.00	-6	2,220	-0.27%
2023/11/02	0	0.00	5	40.20	39.45	-5	2,226	-0.22%
2023/11/01	0	0.00	21	40.30	39.60	-21	2,260	-0.93%
2023/10/30	0	0.00	2	40.50	40.40	-2	2,276	-0.09%
2023/10/27	1	40.45	0	0.00	40.10	1	2,276	0.04%
2023/10/26	0	0.00	1	39.85	39.90	-1	2,273	-0.04%
2023/10/23	2	40.15	0	40.05	39.85	2	2,274	0.09%
2023/10/06	0	0.00	1	43.05	43.90	-1	2,227	-0.04%
2023/10/05	4	44.25	0	0.00	43.50	4	2,273	0.18%
2023/10/04	0	0.00	4	43.80	43.90	-4	2,427	-0.16%
2023/10/03	5	43.40	0	0.00	43.40	5	2,489	0.20%
2023/09/20	2	42.35	0	0.00	42.00	2	2,398	0.08%
2023/09/19	2	42.40	0	0.00	42.25	2	2,399	0.08%
2023/09/18	72	43.97	44	43.36	43.15	28	2,373	1.18%
2023/09/15	4	44.61	0	0.00	44.75	4	2,344	0.17%
2023/09/14	0	0.00	89	45.05	45.05	-89	2,293	-3.88%
2023/09/13	107	43.40	11	43.88	44.10	96	2,167	4.43%	大買/
2023/09/12	17	42.24	9	42.96	43.60	8	1,845	0.43%
2023/09/11	18	39.49	7	39.65	39.65	11	1,545	0.71%
2023/08/24	0	0.00	1	34.95	34.70	-1	1,670	-0.06%
2023/08/15	0	0.00	3	38.20	38.50	-3	1,572	-0.19%
2023/08/14	0	0.00	1	37.00	37.00	-1	1,548	-0.06%
2023/08/11	1	39.75	1	39.20	38.85	0	1,529	0.00%
2023/08/09	2	38.90	0	0.00	38.85	2	1,458	0.14%
2023/08/07	0	0.00	2	39.15	38.50	-2	1,434	-0.14%
2023/08/04	0	0.00	1	36.80	38.00	-1	1,395	-0.07%
2023/08/02	0	0.00	2	36.50	36.45	-2	1,384	-0.14%
2023/08/01	1	36.25	0	0.00	36.20	1	1,376	0.07%
2023/07/28	1	34.95	0	0.00	35.35	1	1,387	0.07%
2023/07/26	3	35.08	0	0.00	35.10	3	1,419	0.21%
2023/07/25	0	0.00	1	35.65	35.65	-1	1,423	-0.07%
2023/07/24	0	0.00	4	35.60	35.30	-4	1,418	-0.28%
2023/07/18	2	37.70	0	0.00	36.90	2	1,367	0.15%
2023/07/17	2	38.55	5	38.70	38.45	-3	1,338	-0.22%
2023/07/12	6	38.18	10	37.94	37.85	-4	1,282	-0.31%
2023/07/11	5	41.06	12.1	41.74	39.25	-7.1	1,226	-0.58%
2023/07/10	0	0.00	4	38.15	39.15	-4	1,061	-0.38%
2023/07/07	3	35.65	18	35.67	35.60	-15	984	-1.52%
2023/07/05	2	35.05	3	35.55	35.65	-1	939	-0.11%
2023/07/04	1	35.70	0	0.00	35.15	1	929	0.11%
2023/07/03	0.1	36.00	0	0.00	36.40	0.1	908	0.01%
2023/06/30	1	34.00	2	33.93	34.75	-1	884	-0.11%
2023/06/28	2	34.70	0	0.00	34.50	2	866	0.23%
2023/06/27	5	36.34	0	0.00	35.65	5	848	0.59%
2023/06/26	1	36.30	50	37.09	37.30	-49	821	-5.97%
2023/06/21	0	0.00	1	37.50	37.65	-1	801	-0.12%
2023/06/19	5	36.05	4	36.01	36.05	1	760	0.13%
2023/06/16	4	36.14	5	36.60	36.30	-1	742	-0.13%
2023/06/15	5	34.84	10	34.90	34.85	-5	686	-0.73%
2023/06/14	0	0.00	2	33.58	33.80	-2	662	-0.30%
2023/06/13	4	34.18	5	34.70	34.15	-1	646	-0.15%
2023/06/12	0	0.00	12	33.50	34.05	-12	617	-1.94%
2023/06/09	2	33.23	2	33.25	33.35	0	605	0.00%
2023/06/08	5	33.41	5.2	33.36	33.40	-0.2	615	-0.03%
2023/06/07	6	32.82	4	33.19	33.20	2	604	0.33%
2023/06/06	5	32.54	2	32.25	32.65	3	587	0.51%
2023/06/05	2	32.90	1.1	32.79	32.60	0.9	573	0.16%
2023/06/02	0	0.00	1	31.90	30.85	-1	520	-0.19%
2023/06/01	3	29.28	0	0.00	29.45	3	470	0.64%
2023/05/30	0	29.40	0	0.00	29.25	0	498	0.00%
2023/05/26	8	29.29	6	29.13	28.95	2	516	0.39%
2023/05/25	1	29.70	0	0.00	29.70	1	512	0.20%
2023/05/16	0	0.00	0.3	29.15	29.15	-0.3	548	-0.05%
2023/05/04	1	30.80	0.2	31.20	30.80	0.8	564	0.15%
2023/05/03	0.1	30.75	0	0.00	31.35	0.1	558	0.01%
2023/04/18	1	29.75	0	0.00	29.75	1	563	0.18%
2023/04/17	0	0.00	2	29.75	29.85	-2	561	-0.36%
2023/04/14	0	0.00	20	29.55	29.40	-20	555	-3.60%
2023/03/29	0	0.00	4	29.20	29.15	-4	565	-0.71%
2023/03/22	0	0.00	1	29.45	29.50	-1	587	-0.17%
2023/03/17	0	0.00	5	29.20	29.30	-5	609	-0.82%
2023/03/16	0	0.00	6	28.93	28.90	-6	616	-0.97%
2023/03/03	1	29.85	0	0.00	29.80	1	686	0.15%
2023/03/02	2	29.68	0	0.00	29.70	2	691	0.29%
2023/02/23	4	31.80	0	0.00	31.80	4	672	0.60%
2023/02/22	2	32.15	2	32.08	32.05	0	670	0.00%
2023/02/21	1	31.90	4	32.20	32.10	-3	669	-0.45%
2023/02/17	2	31.58	0	0.00	31.90	2	668	0.30%
2023/02/16	3	32.55	2	31.95	31.85	1	669	0.15%
2023/02/10	1	31.70	0	0.00	31.25	1	664	0.15%
2023/02/09	2	31.70	0	0.00	31.90	2	668	0.30%
2023/02/07	1	31.15	0	0.00	31.15	1	663	0.15%
2023/01/31	1	30.00	0	0.00	30.50	1	639	0.16%
2023/01/13	8	29.93	0	0.00	30.00	8	638	1.25%
2023/01/11	2	29.95	2	29.25	29.95	0	639	0.00%
2023/01/05	9	30.19	1	30.25	30.05	8	602	1.33%
2023/01/04	3	29.75	0	0.00	30.00	3	605	0.50%
2022/12/30	1	29.80	0	0.00	29.90	1	618	0.16%
2022/12/29	1	29.70	0	0.00	29.95	1	634	0.16%
2022/12/23	1	30.55	1	30.55	30.90	0	645	0.00%
2022/12/22	1	30.90	0	0.00	30.75	1	651	0.15%
2022/12/20	0	0.00	1	33.65	32.35	-1	661	-0.15%
2022/12/16	1	33.00	1	32.60	32.70	0	667	0.00%
2022/12/15	0	0.00	0.1	33.25	33.30	-0.1	663	-0.02%
2022/12/13	1	33.05	0.1	33.45	32.50	0.9	662	0.14%
2022/12/12	0	0.00	1	33.35	33.30	-1	667	-0.15%
2022/12/09	1	33.05	1	33.45	33.15	0	666	0.00%
2022/12/08	0	0.00	2	32.60	33.10	-2	669	-0.30%
2022/12/07	1	33.00	0	0.00	32.65	1	671	0.15%
2022/12/06	5	33.17	2	33.18	32.65	3	678	0.44%
2022/12/05	0	0.00	1	32.65	33.40	-1	668	-0.15%
2022/12/02	5	32.47	0	0.00	32.50	5	680	0.73%
2022/11/17	0	0.00	0.1	30.70	30.85	-0.1	790	-0.01%
2022/10/31	0	0.00	5	28.26	28.25	-5	836	-0.60%
2022/10/21	0.1	27.80	0	0.00	27.50	0.1	943	0.01%
2022/10/06	0	31.50	0	0.00	30.75	0	1,353	0.00%
2022/10/04	0.1	29.80	0	0.00	29.65	0.1	1,358	0.01%
2022/09/23	2.2	32.42	0	0.00	32.20	2.2	1,380	0.16%
2022/09/15	0	0.00	2	34.80	34.80	-2	1,386	-0.14%
2022/09/14	0	0.00	17	34.19	34.25	-17	1,392	-1.22%
2022/09/13	1	35.15	10	35.50	34.85	-9	1,402	-0.64%
2022/09/12	0	0.00	16	34.93	34.90	-16	1,416	-1.13%
2022/09/08	1	33.25	2	33.15	33.70	-1	1,424	-0.07%
2022/09/07	1	31.50	0	0.00	31.50	1	1,437	0.07%
2022/09/06	1	32.45	0	0.00	32.50	1	1,441	0.07%
2022/08/31	0	0.00	6	34.61	34.40	-6	1,438	-0.42%
2022/08/30	7	34.22	1	34.15	34.15	6	1,453	0.41%
2022/08/29	1	33.25	0	0.00	33.30	1	1,451	0.07%
2022/08/26	4	35.28	9	34.66	34.50	-5	1,448	-0.35%
2022/08/24	12	33.33	0	0.00	33.00	12	1,330	0.90%
2022/08/23	5	33.15	0	0.00	33.15	5	1,342	0.37%
2022/08/19	0	0.00	14	33.37	33.15	-14	1,349	-1.04%
2022/08/17	2	33.15	0	0.00	33.40	2	1,359	0.15%
2022/08/16	6	32.95	0	0.00	32.50	6	1,360	0.44%
2022/08/15	8	32.68	0	0.00	32.55	8	1,357	0.59%
2022/08/04	5	31.85	42	31.87	31.05	-37	1,353	-2.73%
2022/08/03	5	33.00	0	0.00	32.55	5	1,337	0.37%
2022/08/02	44	34.21	1	33.55	33.50	43	1,335	3.22%
2022/07/26	1	33.85	41	32.46	32.50	-40	1,289	-3.10%
2022/07/25	15	33.46	15	33.21	33.10	0	1,274	0.00%
2022/07/22	18	33.18	26	33.36	33.40	-8	1,267	-0.63%
2022/07/21	16	32.40	52	33.01	33.05	-36	1,267	-2.84%
2022/07/20	58	32.91	14	31.92	31.90	44	1,248	3.52%
2022/07/18	20	35.43	0	0.00	34.40	20	1,193	1.68%
2022/07/15	32	34.25	2	33.85	36.05	30	1,142	2.63%
2022/07/14	8	33.45	3	34.10	34.70	5	1,006	0.50%
2022/07/13	0	0.00	1	31.55	31.55	-1	890	-0.11%
2022/07/12	0	0.00	0	29.60	28.70	0	882	0.00%
2022/07/11	0	0.00	1	29.90	29.85	-1	879	-0.11%
2022/07/08	0	0.00	1.3	28.42	28.55	-1.3	854	-0.15%
2022/07/07	0	27.80	0	0.00	27.85	0	853	0.00%
2022/06/30	20	27.40	0	0.00	26.80	20	861	2.33%
2022/06/29	20	28.54	0	0.00	28.55	20	851	2.35%
2022/06/28	10	28.65	0	0.00	29.05	10	854	1.17%
2022/06/20	0	27.60	0	0.00	27.40	0	870	0.00%
2022/06/16	1	31.01	1	32.60	30.50	0	842	0.00%
2022/06/14	0	34.50	1	34.75	34.00	-1	832	-0.12%
2022/06/08	1	40.00	0	0.00	40.10	1	818	0.12%
2022/06/07	0.5	39.95	0	0.00	39.95	0.5	816	0.06%
2022/06/02	1	39.55	0	0.00	39.75	1	827	0.12%
2022/05/26	1	36.50	1	37.00	36.60	0	832	0.00%
2022/05/24	0	0.00	3	36.30	36.40	-3	852	-0.35%
2022/05/06	1	39.35	0	0.00	39.50	1	1,222	0.08%
2022/05/03	0	0.00	2	40.50	40.80	-2	1,352	-0.15%
2022/04/27	2	39.10	0	0.00	39.55	2	1,449	0.14%
2022/04/25	2	41.10	0	0.00	41.05	2	1,447	0.14%
2022/04/21	1	43.40	0	0.00	42.55	1	1,461	0.07%
2022/04/20	1	42.70	0	0.00	42.65	1	1,456	0.07%
2022/04/18	3	41.03	1	40.95	40.95	2	1,462	0.14%
2022/04/11	1	41.55	0	0.00	41.30	1	1,573	0.06%
2022/04/07	9	43.55	1	43.55	42.80	8	1,584	0.50%
2022/04/06	3	44.17	2	44.23	44.35	1	1,577	0.06%
2022/04/01	3	44.90	0	0.00	45.35	3	1,575	0.19%
2022/03/30	2	46.20	2	45.90	45.80	0	1,578	0.00%
2022/03/29	5	45.46	0	0.00	45.40	5	1,579	0.32%
2022/03/25	3	46.50	2	45.50	45.40	1	1,592	0.06%
2022/03/24	2	47.18	0	0.00	47.25	2	1,583	0.13%
2022/03/23	2	46.35	4	47.38	47.45	-2	1,588	-0.13%
2022/03/22	3	45.85	3	46.05	46.05	0	1,579	0.00%
2022/03/21	3	45.05	5	45.91	45.90	-2	1,584	-0.13%
2022/03/18	2	44.55	2	45.05	45.45	0	1,581	0.00%
2022/03/15	1	42.10	0	0.00	42.20	1	1,590	0.06%
2022/03/11	2	41.45	0	0.00	41.60	2	1,620	0.12%
2022/03/04	0	43.55	0	0.00	43.55	0	1,624	0.00%
2022/03/02	1	44.35	1	44.40	44.40	0	1,624	0.00%
2022/03/01	0	0.00	1	43.90	44.55	-1	1,622	-0.06%
2022/02/25	0	0.00	1	41.60	42.75	-1	1,612	-0.06%
2022/02/24	1	43.85	0	0.00	42.85	1	1,591	0.06%
2022/02/22	3	43.43	0	0.00	43.10	3	1,572	0.19%
2022/02/21	3	44.30	0	0.00	44.45	3	1,558	0.19%
2022/02/17	2	44.50	0	0.00	44.30	2	1,546	0.13%
2022/02/16	20	45.06	8	45.01	45.30	12	1,538	0.78%
2022/02/14	0.1	43.15	3	43.20	42.90	-2.9	1,489	-0.19%
2022/02/11	1	44.75	1	44.75	44.75	0	1,479	0.00%
2022/02/10	0	0.00	6	45.08	45.20	-6	1,471	-0.41%
2022/02/09	1	44.25	0	0.00	46.75	1	1,432	0.07%
2022/02/08	2	43.00	2	42.60	43.60	0	1,345	0.00%
2022/02/07	0	0.00	1	45.85	45.65	-1	1,226	-0.08%
2022/01/26	1	45.45	0	0.00	44.40	1	1,186	0.08%
2022/01/25	6	46.73	3	46.80	45.95	3	1,133	0.26%
2022/01/24	30	47.17	0	0.00	46.45	30	1,090	2.75%
2022/01/21	10	48.50	0	0.00	48.20	10	1,034	0.97%
2022/01/20	0	0.00	50	51.10	51.20	-50	985	-5.08%
2022/01/17	0	0.00	40	51.01	51.00	-40	959	-4.17%
2022/01/13	0	0.00	1	52.30	52.50	-1	948	-0.11%
2022/01/11	0	0.00	1	52.50	52.50	-1	943	-0.11%
2022/01/10	1	52.60	0	0.00	54.00	1	932	0.11%
2022/01/07	4	52.98	0	0.00	52.00	4	903	0.44%
2021/12/28	0	0.00	1	57.10	57.50	-1	774	-0.13%
2021/12/22	1	57.30	1	57.30	57.50	0	767	0.00%
2021/12/20	1	56.60	0	0.00	56.60	1	742	0.13%
2021/12/16	40	56.23	0	0.00	55.80	40	709	5.64%
2021/12/15	1	55.90	0	0.00	55.60	1	701	0.14%
2021/12/13	0.1	57.50	7	57.79	57.00	-6.9	672	-1.03%
2021/12/10	4.1	59.18	0	0.00	59.00	4.1	626	0.65%
2021/12/09	11	59.30	0	0.00	59.20	11	607	1.81%
2021/12/08	41	59.78	1	59.10	59.50	40	602	6.64%
2021/12/07	0	0.00	1	58.60	59.00	-1	604	-0.17%
2021/12/06	2	60.45	0	0.00	60.30	2	562	0.36%
2021/12/02	1	62.90	0	0.00	62.80	1	523	0.19%
2021/11/29	2	63.20	0	0.00	64.00	2	503	0.40%
2021/11/24	3	65.53	0	0.00	65.20	3	494	0.61%
2021/11/16	1	64.60	0	0.00	64.20	1	501	0.20%
2021/11/10	0	0.00	1	66.00	65.30	-1	519	-0.19%
2021/11/05	2	66.30	0	0.00	65.80	2	516	0.39%
2021/09/13	2	71.60	2	71.30	71.30	0	1,378	0.00%
2021/09/08	2	69.70	2	69.20	69.20	0	1,408	0.00%
2021/09/07	2	71.30	2	70.30	70.30	0	1,407	0.00%
2021/09/06	2	71.70	2	71.00	71.00	0	1,413	0.00%
2021/09/03	2	70.80	2	71.50	71.50	0	1,420	0.00%
2021/09/02	0	0.00	1	71.40	71.00	-1	1,452	-0.07%
2021/08/31	4	71.13	4	70.80	70.80	0	1,499	0.00%
2021/08/30	2	70.50	2	71.30	71.00	0	1,516	0.00%
2021/08/20	2	70.50	2	69.80	70.00	0	1,666	0.00%
2021/08/17	1	71.00	1	71.30	69.90	0	1,766	0.00%
2021/08/11	2	73.80	2	73.30	73.00	0	1,828	0.00%
2021/08/10	1	75.80	0	0.00	73.10	1	1,855	0.05%
2021/07/27	1	80.00	2	79.20	78.30	-1	2,563	-0.04%
2021/07/26	1	81.70	0	0.00	79.90	1	2,596	0.04%
2021/07/21	0	0.00	1	84.00	84.40	-1	2,646	-0.04%
2021/07/20	1	83.50	0	0.00	83.60	1	2,616	0.04%
2021/07/13	3	83.43	3	83.27	83.40	0	2,758	0.00%
2021/07/12	2	82.50	0	0.00	82.30	2	2,754	0.07%
2021/07/05	0	0.00	1	80.00	79.10	-1	3,159	-0.03%
2021/06/25	3	81.73	7	82.66	82.20	-4	3,582	-0.11%
2021/06/23	0	0.00	1	78.60	78.60	-1	3,572	-0.03%
2021/06/18	0	0.00	1	79.30	78.90	-1	3,625	-0.03%
2021/06/16	0	0.00	1	77.00	76.60	-1	3,757	-0.03%
2021/06/09	1	79.00	0	0.00	79.60	1	4,120	0.02%
2021/06/02	1	79.80	2	79.95	79.70	-1	4,767	-0.02%
2021/05/31	0	0.00	2	77.60	77.40	-2	4,755	-0.04%
2021/05/28	0	0.00	1	77.30	78.00	-1	4,749	-0.02%
2021/05/27	2	76.40	2	76.10	77.00	0	4,796	0.00%
2021/05/26	4	73.28	2	73.50	73.00	2	4,784	0.04%
2021/05/21	2	67.60	1	69.50	70.10	1	4,842	0.02%
2021/05/20	1	66.50	0	0.00	66.60	1	4,882	0.02%
2021/05/13	2	67.80	3	66.30	68.60	-1	5,213	-0.02%
2021/05/12	0	68.40	1	67.30	67.40	-1	5,194	-0.02%
2021/05/11	3	74.77	1	77.80	71.50	2	5,147	0.04%
2021/05/10	3	78.73	1	81.10	78.80	2	5,120	0.04%
2021/05/07	2	78.55	4	76.48	78.30	-2	5,115	-0.04%
2021/05/06	4	83.60	0	0.00	83.60	4	4,894	0.08%
2021/05/05	1	93.50	3	93.13	92.80	-2	4,875	-0.04%
2021/05/04	0	0.00	2	93.40	94.20	-2	4,813	-0.04%
2021/05/03	0	0.00	2	94.35	91.50	-2	4,735	-0.04%
2021/04/28	0	0.00	1	91.60	93.40	-1	4,658	-0.02%
2021/04/26	2	90.30	2	90.15	90.30	0	4,689	0.00%
2021/04/23	1	87.90	25	88.80	88.70	-24	4,705	-0.51%
2021/04/22	3	89.20	0	0.00	88.00	3	4,700	0.06%
2021/04/20	1	88.60	0	0.00	89.00	1	4,653	0.02%
2021/04/19	29	90.16	0	0.00	89.00	29	4,635	0.63%
2021/04/16	0	0.00	3	95.43	95.30	-3	4,540	-0.07%
2021/04/13	4	94.83	2	91.90	92.00	2	4,402	0.05%
2021/04/12	3	97.30	1.5	97.97	95.90	1.5	4,308	0.03%
2021/04/09	3	106.00	4	106.00	106.50	-1	4,142	-0.02%
2021/04/08	2	101.45	2	102.25	103.50	0	4,036	0.00%
2021/04/07	1	100.00	0	0.00	99.60	1	3,966	0.03%
2021/04/06	8	99.83	9	98.42	100.00	-1	3,914	-0.03%
2021/04/01	6	97.58	9	98.58	98.00	-3	3,769	-0.08%
2021/03/31	0	0.00	1	96.30	94.30	-1	3,590	-0.03%
2021/03/30	17.5	95.96	18	94.96	95.20	-0.5	3,562	-0.01%
2021/03/29	9	93.50	2	94.56	95.30	7	3,595	0.19%
2021/03/26	3	94.47	3	94.33	92.60	0	3,589	0.00%
2021/03/25	2	93.20	0	0.00	93.20	2	3,564	0.06%
2021/03/24	6	94.47	6	93.23	93.50	0	3,561	0.00%
2021/03/23	3	92.10	1	91.80	93.50	2	3,565	0.06%
2021/03/22	2	90.70	7	92.17	91.60	-5	3,532	-0.14%
2021/03/19	3	93.10	5	95.46	93.40	-2	3,513	-0.06%
2021/03/18	2	95.00	1	94.60	94.90	1	3,434	0.03%
2021/03/17	10	94.27	3	95.27	93.20	7	3,405	0.21%
2021/03/16	7	95.24	11	95.40	92.50	-4	3,349	-0.12%
2021/03/15	0	0.00	15	93.17	92.60	-15	3,179	-0.47%
2021/03/12	14	92.84	11	92.52	92.00	3	3,144	0.10%
2021/03/11	8	90.50	11	90.85	93.40	-3	3,004	-0.10%
2021/03/10	8	86.34	9	86.88	86.70	-1	2,639	-0.04%
2021/03/09	2	83.10	1	82.80	82.60	1	2,491	0.04%
2021/03/08	2	84.10	3	84.10	83.60	-1	2,485	-0.04%
2021/03/05	0	0.00	1	81.30	81.90	-1	2,459	-0.04%
2021/03/03	1	82.70	0	0.00	82.10	1	2,462	0.04%
2021/03/02	3	83.13	7	83.94	83.90	-4	2,444	-0.16%
2021/02/26	2	80.30	16	81.18	81.20	-14	2,359	-0.59%
2021/02/25	23	83.55	18	82.70	82.70	5	2,325	0.22%
2021/02/24	22	83.19	1	82.90	83.20	21	2,288	0.92%
2021/02/23	0	0.00	1	83.40	83.20	-1	2,268	-0.04%
2021/02/22	6	86.37	4	87.28	86.70	2	2,208	0.09%
2021/02/19	8	87.63	3	87.90	88.00	5	2,162	0.23%
2021/02/18	42	83.07	46	85.93	86.10	-4	2,051	-0.19%
2021/02/17	4	78.33	12	78.73	79.10	-8	1,811	-0.44%
2021/02/02	1	77.10	1	76.30	76.80	0	1,850	0.00%
2021/01/27	1	74.70	1	75.80	75.80	0	1,714	0.00%
2021/01/25	0	0.00	1	74.10	75.40	-1	1,731	-0.06%
2021/01/19	1	77.60	1	78.00	77.60	0	1,667	0.00%
2021/01/18	0	0.00	1	77.60	77.30	-1	1,623	-0.06%
2021/01/14	0	0.00	1	76.70	76.00	-1	1,609	-0.06%
2021/01/13	0	0.00	2	76.10	75.90	-2	1,617	-0.12%
2021/01/11	0	0.00	1	77.00	75.20	-1	1,631	-0.06%
2021/01/08	2	73.80	0	0.00	73.90	2	1,625	0.12%
2021/01/06	0	0.00	1	72.80	72.40	-1	1,664	-0.06%
2021/01/05	2	73.00	0	0.00	73.10	2	1,669	0.12%
2021/01/04	1	72.30	1.3	72.96	73.30	-0.3	1,693	-0.02%
2020/12/30	0.3	72.90	0	0.00	73.90	0.3	1,723	0.02%
2020/12/29	2	72.20	0	0.00	71.90	2	1,753	0.11%
2020/12/25	0	0.00	1	74.00	73.20	-1	1,764	-0.06%
2020/12/23	2	73.20	2	73.40	72.70	0	1,805	0.00%
2020/12/22	1	76.80	1	74.60	74.50	0	1,821	0.00%
2020/12/14	0	0.00	1	78.20	78.40	-1	2,041	-0.05%
2020/12/11	2	77.70	3	76.67	76.80	-1	2,073	-0.05%
2020/12/10	12	77.13	1	77.00	77.00	11	2,096	0.52%
2020/12/09	1	75.30	2	75.10	75.20	-1	2,129	-0.05%
2020/12/07	1	73.50	0	0.00	73.30	1	2,380	0.04%
2020/12/03	1	75.90	2	76.85	76.50	-1	2,560	-0.04%
2020/12/01	1	77.60	1	76.90	77.00	0	2,723	0.00%
2020/11/30	0	0.00	1	78.00	77.50	-1	2,870	-0.03%
2020/11/27	2	79.35	2	78.70	78.30	0	2,987	0.00%
2020/11/23	1	77.80	0	0.00	77.70	1	3,734	0.03%
2020/11/20	0	0.00	1	77.20	77.80	-1	3,763	-0.03%
2020/11/19	1	77.10	0	0.00	77.20	1	3,872	0.03%
2020/11/18	3	77.20	2	77.60	77.30	1	4,010	0.02%
2020/11/13	2	77.50	2	77.20	77.20	0	4,203	0.00%
2020/11/12	0	0.00	1	78.50	77.70	-1	4,252	-0.02%
2020/11/11	1	77.00	1	78.40	78.30	0	4,291	0.00%
2020/11/10	7	77.40	1	76.10	76.70	6	4,273	0.14%
2020/11/05	1	79.80	0	0.00	79.70	1	4,228	0.02%
2020/10/28	9	80.99	2	80.80	80.60	7	4,990	0.14%
2020/10/27	0	0.00	1	80.30	80.30	-1	5,037	-0.02%
2020/10/26	1	82.20	0	0.00	80.60	1	5,077	0.02%
2020/10/20	8	80.81	2	80.10	80.10	6	5,537	0.11%
2020/10/19	0	0.00	1	81.60	81.20	-1	5,550	-0.02%
2020/10/16	2	82.50	7	81.41	80.80	-5	5,625	-0.09%
2020/10/08	1	86.10	0	0.00	85.90	1	5,754	0.02%
2020/10/06	0	0.00	1	87.40	87.40	-1	5,817	-0.02%
2020/10/05	1	83.50	2	83.70	84.50	-1	5,843	-0.02%
2020/09/29	2	82.45	1	81.30	81.30	1	5,862	0.02%
2020/09/28	1	80.00	1	81.50	82.40	0	5,873	0.00%
2020/09/25	3	80.27	4	79.40	79.00	-1	5,884	-0.02%
2020/09/23	0	0.00	1	85.20	85.90	-1	5,840	-0.02%
2020/09/21	2	88.35	0	0.00	87.50	2	5,867	0.03%
2020/09/18	2	86.50	2	87.60	88.30	0	5,862	0.00%
2020/09/17	3	86.87	1	86.30	86.20	2	5,831	0.03%
2020/09/16	3	90.40	1	91.60	89.00	2	5,752	0.03%
2020/09/15	4	91.50	3	91.10	91.50	1	5,736	0.02%
2020/09/14	2	90.10	1	90.90	90.70	1	5,758	0.02%
2020/09/11	0	0.00	1	91.40	91.30	-1	5,721	-0.02%
2020/09/10	13	96.87	8	92.78	92.60	5	5,703	0.09%
2020/09/09	5	96.52	7	97.67	97.00	-2	5,681	-0.04%
2020/09/08	5	95.10	6	95.13	94.20	-1	5,669	-0.02%
2020/09/07	2	95.60	2	94.85	94.00	0	5,679	0.00%
2020/09/04	3	96.33	9	96.53	96.30	-6	5,677	-0.11%
2020/09/03	8	99.53	9	99.64	99.00	-1	5,592	-0.02%
2020/09/02	4	98.73	2	98.25	97.20	2	5,483	0.04%
2020/09/01	20	97.61	25	97.53	97.30	-5	5,390	-0.09%
2020/08/31	19	98.08	10	98.03	100.50	9	5,159	0.17%
2020/08/28	0	0.00	2	91.80	91.50	-2	4,848	-0.04%
2020/08/27	0	0.00	2	90.10	89.10	-2	4,882	-0.04%
2020/08/26	1	90.00	1	89.70	89.70	0	4,910	0.00%
2020/08/25	9	90.83	2	89.60	90.30	7	4,936	0.14%
2020/08/24	19	90.26	15	90.63	91.80	4	4,898	0.08%
2020/08/21	0	0.00	1	85.80	86.00	-1	4,829	-0.02%
2020/08/20	1	88.80	15	82.97	83.00	-14	4,863	-0.29%
2020/08/19	7	89.57	6	89.98	88.00	1	4,959	0.02%
2020/08/18	14	88.57	1	89.40	87.80	13	5,041	0.26%
2020/08/17	3	88.07	6	87.87	88.30	-3	5,078	-0.06%
2020/08/14	1	85.40	0	0.00	85.40	1	5,131	0.02%
2020/08/13	0	0.00	1	86.00	85.50	-1	5,137	-0.02%
2020/08/12	5	84.26	4	84.10	84.30	1	5,126	0.02%
2020/08/11	3	86.67	2.3	86.57	84.70	0.7	5,144	0.01%
2020/08/10	2	87.45	0	0.00	86.90	2	5,118	0.04%
2020/08/07	1	88.70	1	90.30	91.00	0	5,029	0.00%
2020/08/06	1	91.70	3	89.13	89.20	-2	5,064	-0.04%
2020/08/05	5	90.20	2	90.80	90.00	3	5,118	0.06%
2020/08/04	28	89.47	37	89.53	90.00	-9	5,081	-0.18%
2020/08/03	11.3	85.85	18	85.66	86.80	-6.7	4,878	-0.14%
2020/07/31	2	81.20	1	80.40	80.50	1	4,986	0.02%
2020/07/30	1	78.80	1	80.20	80.00	0	5,023	0.00%
2020/07/29	3	79.63	0	0.00	78.70	3	5,046	0.06%
2020/07/28	1	79.50	1	82.40	78.60	0	5,072	0.00%
2020/07/27	2	84.95	5	85.60	84.10	-3	5,221	-0.06%
2020/07/24	7	84.87	2	84.65	85.70	5	5,315	0.09%
2020/07/23	1	81.90	1	83.00	83.00	0	5,285	0.00%
2020/07/22	4	83.25	2	83.10	83.20	2	5,397	0.04%
2020/07/21	7	82.00	12	81.21	81.90	-5	5,366	-0.09%
2020/07/20	0	0.00	4	75.08	76.00	-4	5,343	-0.07%
2020/07/15	3	76.50	4	78.43	78.80	-1	5,822	-0.02%
2020/07/13	1	79.20	2	81.00	80.90	-1	5,984	-0.02%
2020/07/10	1	78.00	0	0.00	77.40	1	6,003	0.02%
2020/07/07	1	81.10	2	79.70	79.80	-1	5,967	-0.02%
2020/07/03	0	0.00	1	79.90	78.90	-1	5,959	-0.02%
2020/07/02	2	79.70	0	0.00	79.90	2	5,955	0.03%
2020/07/01	1	80.30	0	0.00	79.30	1	5,920	0.02%
2020/06/30	3	80.40	4	79.08	79.10	-1	5,862	-0.02%
2020/06/29	1	80.00	6	80.35	80.00	-5	5,830	-0.09%
2020/06/24	1	82.00	2	82.10	81.90	-1	5,822	-0.02%
2020/06/22	3	83.00	1	83.10	82.60	2	5,826	0.03%
2020/06/19	6	87.60	0	0.00	85.90	6	5,806	0.10%
2020/06/18	3	84.90	4	85.03	85.50	-1	5,780	-0.02%
2020/06/17	2	85.75	0	0.00	84.50	2	5,766	0.03%
2020/06/16	10	86.05	11	85.64	86.20	-1	5,763	-0.02%
2020/06/15	6	82.85	1	83.70	84.00	5	5,562	0.09%
2020/06/12	2	80.60	2	80.30	80.70	0	5,423	0.00%
2020/06/11	0	0.00	3	78.30	78.30	-3	5,378	-0.06%
2020/06/10	3	80.63	0	0.00	80.70	3	5,368	0.06%
2020/06/09	1	82.00	3	81.13	80.10	-2	5,378	-0.04%
2020/06/08	1	81.10	3	80.43	80.00	-2	5,365	-0.04%
2020/06/05	2	80.85	2	81.00	81.10	0	5,338	0.00%
2020/06/04	0	0.00	7	79.86	80.50	-7	5,307	-0.13%
2020/06/03	13	83.40	7	83.74	80.50	6	5,293	0.11%
2020/06/02	4	79.68	3	79.53	80.50	1	5,126	0.02%
2020/06/01	0	0.00	1	79.80	79.10	-1	5,126	-0.02%
2020/05/29	12	79.43	12	79.24	80.40	0	5,101	0.00%
2020/05/28	3	80.10	3	79.23	77.60	0	5,040	0.00%
2020/05/27	8	78.39	5	78.42	79.00	3	4,977	0.06%
2020/05/26	8	78.91	18	77.38	77.20	-10	4,919	-0.20%
2020/05/25	8	77.25	19	77.03	77.90	-11	4,729	-0.23%
2020/05/22	6	75.00	7	75.13	74.20	-1	4,554	-0.02%
2020/05/21	20	72.61	8	73.46	74.20	12	4,462	0.27%
2020/05/20	0	0.00	1	71.30	70.80	-1	4,358	-0.02%
2020/05/19	1	70.40	0	0.00	70.40	1	4,342	0.02%
2020/05/18	4	70.58	4	70.55	70.90	0	4,309	0.00%
2020/05/15	15	68.97	8	69.15	68.50	7	4,249	0.16%
2020/05/14	2	70.00	0	0.00	69.10	2	4,212	0.05%
2020/05/13	3	72.20	3	71.43	72.10	0	4,160	0.00%
2020/05/12	5	70.52	1	72.50	69.90	4	4,062	0.10%
2020/05/11	1	73.30	2	74.05	73.00	-1	3,921	-0.03%
2020/05/08	4	77.00	4	76.35	74.80	0	3,852	0.00%
2020/05/07	11	76.11	10	76.87	76.00	1	3,739	0.03%
2020/05/06	5	73.64	6	73.53	73.10	-1	3,472	-0.03%
2020/05/05	4	72.00	4	72.18	71.60	0	3,392	0.00%
2020/05/04	3	72.90	3	72.63	72.10	0	3,337	0.00%
2020/04/30	12	75.63	21	75.24	72.20	-9	3,268	-0.28%
2020/04/29	21	71.68	22	71.09	73.00	-1	3,049	-0.03%
2020/04/28	25	69.63	21	67.80	68.50	4	2,870	0.14%
2020/04/27	32	65.13	26	66.17	68.20	6	2,663	0.23%
2020/04/24	12	62.09	13	62.42	62.00	-1	2,505	-0.04%
2020/04/23	20	65.06	24	65.55	63.80	-4	2,445	-0.16%
2020/04/22	12	64.23	10	64.44	65.20	2	2,337	0.09%
2020/04/21	24	64.89	17	65.88	64.10	7	2,246	0.31%
2020/04/20	22	64.93	36	63.78	66.50	-14	2,019	-0.69%
2020/04/17	28	60.11	28	60.59	60.50	0	1,803	0.00%
2020/04/16	1	54.80	18	55.07	56.70	-17	1,665	-1.02%
2020/04/15	0.5	51.70	8	51.88	51.60	-7.5	1,562	-0.48%
2020/04/14	15	48.87	0	0.00	50.00	15	1,482	1.01%
2020/04/13	3	45.87	0	0.00	45.50	3	1,435	0.21%
2020/04/09	0	0.00	15	44.50	44.95	-15	1,398	-1.07%
2020/04/08	15	44.56	0	0.00	45.30	15	1,361	1.10%
2020/04/07	15	43.43	15	42.98	43.10	0	1,334	0.00%
2020/04/06	2	41.20	0	0.00	42.15	2	1,301	0.15%
2020/04/01	0	0.00	1	42.10	42.10	-1	1,277	-0.08%
2020/03/31	0	0.00	15	42.35	42.05	-15	1,269	-1.18%
2020/03/30	16	42.39	0	0.00	42.50	16	1,255	1.27%
2020/03/27	1	41.30	11	42.37	41.40	-10	1,248	-0.80%
2020/03/26	15	41.77	10	41.70	41.80	5	1,237	0.40%
2020/03/25	14	41.23	10	40.99	41.15	4	1,213	0.33%
2020/03/24	10	39.53	11	39.28	39.15	-1	1,178	-0.08%
2020/03/23	0	0.00	1	36.15	36.00	-1	1,139	-0.09%
2020/03/20	1	41.60	0	0.00	40.00	1	1,120	0.09%
2020/03/19	2	40.45	0	0.00	40.45	2	1,087	0.18%
2020/03/17	1	43.95	1	44.35	44.60	0	1,085	0.00%
2020/03/16	1	46.25	1	46.50	45.60	0	1,065	0.00%
2020/03/13	2	44.90	0	0.00	44.90	2	1,034	0.19%
2020/03/12	1	49.95	0	0.00	49.85	1	1,002	0.10%
2020/03/10	0	0.00	9	53.82	56.10	-9	967	-0.93%
2020/03/09	1	55.20	0	0.00	55.20	1	954	0.10%
2020/03/06	1	59.50	3	59.70	59.30	-2	936	-0.21%
2020/03/05	20	60.61	9	61.06	61.00	11	972	1.13%
2020/03/04	1	57.20	0	0.00	57.50	1	928	0.11%
2020/03/02	1	54.20	0	0.00	53.80	1	889	0.11%
2020/02/27	2	57.10	0	0.00	56.80	2	923	0.22%
2020/02/26	1	59.80	0	0.00	59.80	1	938	0.11%
2020/02/21	1	61.80	0	0.00	62.00	1	940	0.11%
2020/02/18	1	60.70	0	0.00	60.90	1	958	0.10%
2020/02/11	1	60.80	0	0.00	60.80	1	1,158	0.09%
2020/02/03	1	60.30	0	0.00	59.60	1	1,210	0.08%
2020/01/30	2	66.60	20	64.85	65.70	-18	1,207	-1.49%
2020/01/20	1	71.00	0	0.00	71.80	1	1,185	0.08%
2020/01/16	1	71.30	0	0.00	72.00	1	1,181	0.08%
2020/01/14	0.3	71.70	0	0.00	71.80	0.3	1,186	0.02%
2020/01/13	1	72.00	0	0.00	72.00	1	1,186	0.08%
2019/12/20	2	72.55	0	0.00	72.00	2	1,578	0.13%
2019/12/11	1	75.20	0	0.00	75.10	1	1,620	0.06%
2019/12/10	1	73.80	0	0.00	76.00	1	1,625	0.06%
2019/12/05	1	75.40	0	0.00	75.40	1	1,651	0.06%
2019/11/29	2	80.65	2	78.80	78.80	0	1,669	0.00%
2019/11/26	3	82.50	0	0.00	81.60	3	1,731	0.17%
2019/11/25	2	81.70	2	82.75	82.60	0	1,723	0.00%
2019/11/14	0	0.00	1	80.70	79.80	-1	1,826	-0.05%
2019/11/12	0	0.00	1	79.30	79.50	-1	1,928	-0.05%
2019/11/11	1	83.20	0	0.00	79.50	1	2,082	0.05%
2019/11/08	3	81.43	2	83.30	83.70	1	2,154	0.05%
2019/11/07	1	79.50	0	0.00	78.50	1	2,152	0.05%
2019/11/05	2	82.05	1	81.60	81.50	1	2,114	0.05%
2019/10/31	1	83.00	0	0.00	82.80	1	2,114	0.05%
2019/10/30	1	84.00	1	83.40	83.40	0	2,145	0.00%
2019/10/29	0	0.00	1	83.30	82.90	-1	2,134	-0.05%
2019/10/25	2	84.00	2	84.40	83.90	0	2,129	0.00%
2019/10/17	0	0.00	2	86.60	86.80	-2	2,226	-0.09%
2019/10/16	2	87.15	2	86.70	86.80	0	2,313	0.00%
2019/10/15	2	85.60	0	0.00	87.20	2	2,341	0.09%
2019/10/09	1	83.50	0	0.00	83.50	1	2,376	0.04%
2019/10/08	2	85.70	0	0.00	85.50	2	2,385	0.08%
2019/10/07	0	0.00	1	86.80	86.70	-1	2,378	-0.04%
2019/10/04	1.3	87.30	0	0.00	86.50	1.3	2,441	0.05%
2019/10/02	4	88.15	4	87.10	87.10	0	2,467	0.00%
2019/10/01	5	87.22	2	86.50	88.00	3	2,448	0.12%
2019/09/27	10	90.90	1.4	91.03	89.00	8.6	2,440	0.35%
2019/09/26	5	95.72	8	96.36	97.50	-3	2,362	-0.13%
2019/09/25	2	93.80	8	93.50	94.50	-6	2,265	-0.26%
2019/09/19	5	91.88	4	91.50	91.50	1	2,484	0.04%
2019/09/16	0	0.00	7	91.76	91.50	-7	2,480	-0.28%
2019/09/11	0	0.00	3	91.40	91.80	-3	2,522	-0.12%
2019/09/10	10	92.64	5	92.06	91.70	5	2,516	0.20%
2019/09/09	3	92.37	2	92.80	92.90	1	2,493	0.04%
2019/09/06	2	91.40	3	91.77	92.60	-1	2,482	-0.04%
2019/09/05	1	89.40	0	0.00	89.10	1	2,458	0.04%
2019/09/04	2	88.60	2	88.70	88.60	0	2,496	0.00%
2019/08/30	4	90.25	0	0.00	88.20	4	2,621	0.15%
2019/08/29	0	0.00	1	90.70	90.10	-1	2,612	-0.04%
2019/08/28	3	90.90	1	91.40	89.80	2	2,602	0.08%
2019/08/27	1	93.10	0	0.00	93.00	1	2,603	0.04%
2019/08/23	3	93.40	0	0.00	93.20	3	2,570	0.12%
2019/08/22	0	0.00	2	96.30	94.70	-2	2,594	-0.08%
2019/08/21	2	94.00	4	95.30	94.60	-2	2,628	-0.08%
2019/08/20	4	94.35	1	94.00	94.10	3	2,699	0.11%
2019/08/19	0	0.00	1	95.90	95.70	-1	2,786	-0.04%
2019/08/16	22	97.97	22	100.68	97.70	0	2,833	0.00%
2019/08/15	10	101.50	12	100.75	100.50	-2	2,858	-0.07%
2019/08/14	6	102.17	2	104.25	102.50	4	2,815	0.14%
2019/08/13	6	95.42	7	95.20	98.10	-1	2,699	-0.04%
2019/08/12	4	91.85	5	94.98	91.00	-1	2,654	-0.04%
2019/08/07	1	88.10	0	0.00	88.00	1	2,596	0.04%
2019/08/06	1	87.60	0	0.00	89.00	1	2,634	0.04%
2019/08/01	5	91.00	7	91.23	92.00	-2	2,797	-0.07%
2019/07/30	4	89.35	3	87.10	87.00	1	2,776	0.04%
2019/07/29	0	0.00	2	89.60	89.20	-2	2,777	-0.07%
2019/07/26	1	89.80	1	89.00	88.90	0	2,806	0.00%
2019/07/25	2	88.00	0	0.00	88.20	2	2,837	0.07%
2019/07/23	1	88.80	1	88.90	88.90	0	2,952	0.00%
2019/07/19	2	91.00	1	91.00	90.70	1	2,959	0.03%
2019/07/18	9	92.13	13	92.23	91.60	-4	2,947	-0.14%
2019/07/17	5	89.62	1	89.50	90.00	4	2,872	0.14%
2019/07/16	0	0.00	4	89.03	88.10	-4	2,832	-0.14%
2019/07/15	2	88.80	0	0.00	88.40	2	2,792	0.07%
2019/07/12	3	88.20	3	88.07	87.80	0	2,809	0.00%
2019/07/10	2	87.20	3	87.20	87.70	-1	2,795	-0.04%
2019/07/09	1	87.80	1	87.80	89.40	0	2,771	0.00%
2019/07/04	0	0.00	1	86.90	86.30	-1	2,947	-0.03%
2019/07/02	0	0.00	1	85.70	85.90	-1	2,945	-0.03%
2019/07/01	0	0.00	1	84.60	85.20	-1	2,970	-0.03%
2019/06/28	47	85.88	45	87.88	84.60	2	2,991	0.07%
2019/06/27	0	0.00	3	85.27	85.60	-3	2,969	-0.10%
2019/06/26	0	0.00	1	84.50	86.10	-1	3,022	-0.03%
2019/06/25	0	0.00	2	83.30	83.10	-2	3,030	-0.07%
2019/06/21	3	84.50	0	0.00	84.10	3	3,080	0.10%
2019/06/19	0	0.00	2	83.65	84.30	-2	3,097	-0.06%
2019/06/13	3	83.57	1	83.20	82.50	2	3,156	0.06%
2019/06/12	31	84.06	36	86.38	84.20	-5	3,287	-0.15%
2019/06/11	3	85.80	7	85.53	86.00	-4	3,430	-0.12%
2019/06/03	0	0.00	1	82.00	79.00	-1	3,665	-0.03%
2019/05/31	2	81.50	2	81.40	80.80	0	3,738	0.00%
2019/05/30	1	82.50	0	0.00	81.10	1	3,828	0.03%
2019/05/29	5	82.56	2	82.25	81.90	3	3,972	0.08%
2019/05/28	1	81.70	6	82.87	81.30	-5	3,983	-0.13%
2019/05/27	17	85.09	13	84.05	83.80	4	4,070	0.10%
2019/05/24	7	82.69	1	83.20	83.00	6	4,160	0.14%
2019/05/23	9	79.94	19	80.08	81.70	-10	4,084	-0.24%
2019/05/22	10	79.75	3.6	78.64	78.10	6.4	4,059	0.16%
2019/05/20	0	0.00	5	78.80	77.60	-5	4,070	-0.12%
2019/05/17	5	76.50	1	77.70	78.00	4	4,072	0.10%
2019/05/16	1	74.70	0	0.00	74.70	1	4,061	0.02%
2019/05/10	1	78.50	1	77.20	76.60	0	4,416	0.00%
2019/05/07	2	75.60	2	75.90	74.30	0	4,656	0.00%
2019/05/06	0	0.00	2	74.50	75.40	-2	4,848	-0.04%
2019/05/02	10	73.00	10	72.30	72.80	0	5,156	0.00%
2019/04/30	1	71.40	1	76.00	71.60	0	5,309	0.00%
2019/04/29	2	78.45	0	0.00	78.20	2	5,294	0.04%
2019/04/26	1	80.40	0	0.00	80.50	1	5,312	0.02%
2019/04/25	3	80.87	0	0.00	80.20	3	5,325	0.06%
2019/04/19	0	0.00	3	78.53	79.50	-3	5,544	-0.05%
2019/04/18	1	78.10	1	79.20	78.30	0	5,584	0.00%
2019/04/16	1	80.40	0	0.00	80.40	1	5,702	0.02%
2019/04/12	3	78.67	3	79.83	80.20	0	5,814	0.00%
2019/04/11	1	80.30	1	80.90	79.10	0	5,911	0.00%
2019/04/10	1	83.60	5	83.50	83.60	-4	5,868	-0.07%
2019/04/08	1	78.90	0	0.00	79.50	1	6,005	0.02%
2019/04/01	2	80.35	0	0.00	78.90	2	6,058	0.03%
2019/03/29	4	83.60	0	0.00	83.10	4	5,958	0.07%
2019/03/28	3	85.33	3	85.57	86.00	0	6,004	0.00%
2019/03/27	1	84.30	0	0.00	84.00	1	6,089	0.02%
2019/03/25	1	85.00	0	0.00	86.00	1	6,325	0.02%
2019/03/22	0	0.00	1	88.10	88.00	-1	6,398	-0.02%
2019/03/20	1	91.20	1	91.40	91.00	0	6,728	0.00%
2019/03/19	1	91.20	1	90.90	90.80	0	7,131	0.00%
2019/03/15	6	91.90	0	0.00	88.60	6	7,432	0.08%
2019/03/14	2	91.60	3	91.13	90.90	-1	7,547	-0.01%
2019/03/13	1	86.60	0	0.00	88.00	1	7,607	0.01%
2019/03/11	2	84.20	1	84.40	83.90	1	7,974	0.01%
2019/03/08	29	85.39	24	86.94	84.90	5	8,033	0.06%
2019/03/07	1	93.50	3	91.63	90.50	-2	7,909	-0.03%
2019/03/06	2	91.95	0	0.00	93.10	2	7,917	0.03%
2019/03/05	35	90.36	32	91.61	90.00	3	7,829	0.04%
2019/03/04	6	90.10	5	90.10	91.50	1	7,753	0.01%
2019/02/27	0	0.00	1	87.00	87.80	-1	7,614	-0.01%
2019/02/26	2	88.70	5	88.72	86.90	-3	7,599	-0.04%
2019/02/25	3	89.00	5	88.90	88.30	-2	7,497	-0.03%
2019/02/22	0	0.00	9	84.00	85.10	-9	7,401	-0.12%
2019/02/21	0	0.00	1	84.00	83.80	-1	7,504	-0.01%
2019/02/19	0	0.00	1	84.40	82.80	-1	7,795	-0.01%
2019/02/18	3	83.50	4	83.52	82.80	-1	7,779	-0.01%
2019/02/15	4	85.23	1	84.50	85.90	3	7,761	0.04%
2019/02/14	13	86.08	12	86.02	85.60	1	7,741	0.01%
2019/02/13	7	86.90	0	0.00	85.60	7	7,681	0.09%
2019/02/12	4	88.75	1	85.00	91.60	3	7,582	0.04%
2019/02/11	2	90.20	1	91.90	88.90	1	7,517	0.01%
2019/01/30	65	87.76	66	89.19	89.10	-1	7,427	-0.01%
2019/01/29	2	85.95	1	85.60	86.00	1	7,390	0.01%
2019/01/28	62	84.32	62	86.40	84.00	0	7,335	0.00%
2019/01/25	125	85.18	125	83.76	85.20	0	7,308	0.00%	大買/大賣/
2019/01/24	119	84.43	128	78.38	82.70	-9	7,151	-0.13%	大買/大賣/
2019/01/23	31	77.50	31	76.50	77.50	0	6,938	0.00%
2019/01/22	82	76.48	81	74.86	76.50	1	6,905	0.01%
2019/01/21	1	74.00	1	74.00	74.00	0	6,766	0.00%
2019/01/16	0	0.00	2	70.80	69.80	-2	6,762	-0.03%
2019/01/14	1	69.70	1	69.10	69.10	0	6,819	0.00%
2019/01/11	9	68.92	5	68.78	68.50	4	6,887	0.06%
2019/01/10	0	0.00	2	72.75	72.10	-2	6,751	-0.03%
2019/01/09	1	74.50	0	0.00	73.20	1	6,765	0.01%
2019/01/08	25	74.13	25	73.68	73.80	0	6,799	0.00%
2019/01/07	0	0.00	1	73.50	73.60	-1	6,832	-0.01%
2019/01/04	22	71.41	25	72.08	71.30	-3	6,861	-0.04%
2019/01/03	3	71.80	2	72.40	73.90	1	6,852	0.01%
2019/01/02	0	0.00	1	71.20	71.20	-1	6,753	-0.01%
2018/12/28	8	71.19	8	71.23	71.50	0	6,786	0.00%
2018/12/27	2	69.50	0	0.00	69.50	2	6,767	0.03%
2018/12/26	6	67.13	6	68.18	67.10	0	6,750	0.00%
2018/12/25	3	66.97	2	67.00	68.90	1	6,888	0.01%
2018/12/24	3	68.03	0	0.00	68.10	3	7,064	0.04%
2018/12/22	10	69.69	13	70.04	70.00	-3	7,171	-0.04%
2018/12/21	2	70.40	0	0.00	72.00	2	7,392	0.03%
2018/12/20	11	68.44	10	68.68	69.00	1	7,565	0.01%
2018/12/19	17	69.21	11	69.60	68.30	6	7,539	0.08%
2018/12/18	20	74.60	21	75.54	74.60	-1	7,394	-0.01%
2018/12/17	2	75.00	4	75.15	75.00	-2	7,391	-0.03%
2018/12/14	13	75.98	11	76.34	74.90	2	7,314	0.03%
2018/12/13	10	74.98	10	75.42	77.00	0	7,241	0.00%
2018/12/12	13	74.33	16	74.77	74.00	-3	7,067	-0.04%
2018/12/11	95	72.36	96.6	69.67	72.90	-1.6	6,712	-0.02%
2018/12/10	55	69.00	53	68.88	69.70	2	6,583	0.03%
2018/12/07	28	68.88	37	67.04	69.00	-9	6,438	-0.14%
2018/12/06	55	63.34	58	65.15	65.00	-3	6,190	-0.05%
2018/12/05	43	63.90	43	62.92	64.30	0	6,011	0.00%
2018/12/04	1	60.90	7	58.81	62.00	-6	5,777	-0.10%
2018/12/03	2	58.25	10	58.86	58.00	-8	5,584	-0.14%
2018/11/30	27	57.57	14	57.06	57.80	13	5,511	0.24%
2018/11/29	1	58.10	1	56.60	56.60	0	5,621	0.00%
2018/11/26	3	54.90	3	55.13	55.20	0	5,572	0.00%
2018/11/23	0	0.00	4	54.65	54.50	-4	5,553	-0.07%
2018/11/22	2	57.40	3	56.63	55.70	-1	5,527	-0.02%
2018/11/21	1	57.40	1	58.50	57.00	0	5,503	0.00%
2018/11/20	46	58.14	42	57.80	57.90	4	5,439	0.07%
2018/11/19	5	56.14	5	55.48	56.90	0	5,338	0.00%
2018/11/16	6	57.75	8	55.26	54.50	-2	5,253	-0.04%
2018/11/15	1	54.00	3	54.07	54.20	-2	4,965	-0.04%
2018/11/14	2	54.70	2	55.25	54.80	0	4,923	0.00%
2018/11/13	3	55.33	2	53.20	55.60	1	4,902	0.02%
2018/11/12	3	55.10	3	54.70	54.30	0	4,901	0.00%
2018/11/09	6	55.17	8	54.94	54.60	-2	4,895	-0.04%
2018/11/08	5	54.74	5	54.76	55.00	0	4,886	0.00%
2018/11/06	3	55.40	7	55.71	51.90	-4	4,891	-0.08%
2018/11/05	6	54.70	2	54.10	54.80	4	4,855	0.08%
2018/11/02	5	54.70	6	54.20	53.70	-1	4,915	-0.02%
2018/11/01	1	52.70	0	0.00	52.80	1	4,858	0.02%
2018/10/31	0	0.00	4	51.75	52.30	-4	4,843	-0.08%
2018/10/30	1	51.10	0	0.00	50.50	1	4,822	0.02%
2018/10/29	0	0.00	1	47.95	49.00	-1	4,804	-0.02%
2018/10/26	3	48.80	1	49.50	48.75	2	4,780	0.04%
2018/10/25	1	51.20	3	50.23	50.50	-2	4,777	-0.04%
2018/10/22	14	55.10	15	54.36	53.90	-1	5,075	-0.02%
2018/10/19	6	53.17	5	53.72	54.30	1	5,027	0.02%
2018/10/18	4	51.48	1	51.90	51.90	3	4,967	0.06%
2018/10/17	32	51.66	30	52.42	51.60	2	5,044	0.04%
2018/10/16	67	51.55	66	52.31	52.00	1	5,100	0.02%
2018/10/15	3	51.83	4	51.25	52.30	-1	5,019	-0.02%
2018/10/12	7	48.61	3	49.10	50.30	4	4,964	0.08%
2018/10/09	2	47.70	2	48.50	49.15	0	5,136	0.00%
2018/10/08	4	46.50	4	46.55	46.75	0	5,247	0.00%
2018/10/05	1	49.15	2	49.15	48.20	-1	5,226	-0.02%
2018/10/03	4	50.21	3	50.35	49.80	1	5,002	0.02%
2018/10/02	2	54.00	2	56.15	52.20	0	4,807	0.00%
2018/10/01	12	57.74	11	57.95	58.00	1	4,553	0.02%
2018/09/28	28	58.42	30	57.29	57.60	-2	4,405	-0.05%
2018/09/27	5	57.28	5	57.82	57.60	0	4,125	0.00%
2018/09/19	0	0.00	1	52.10	51.00	-1	3,573	-0.03%
2018/09/18	1	50.80	0	0.00	50.90	1	3,507	0.03%
2018/09/14	0	0.00	2	46.40	47.20	-2	3,397	-0.06%
2018/09/13	4	44.98	3	44.25	43.80	1	3,332	0.03%
2018/09/12	3	42.82	3	42.95	43.90	0	3,306	0.00%
2018/09/06	1	51.00	3	51.87	51.00	-2	3,160	-0.06%
2018/09/05	4	53.35	2	53.15	53.10	2	3,102	0.06%
2018/09/04	3	49.50	3	50.20	52.80	0	2,951	0.00%
2018/08/24	2	45.85	1	45.65	45.60	1	2,883	0.03%
2018/08/23	1	47.75	2	48.13	47.55	-1	2,894	-0.03%
2018/08/22	0	0.00	1	49.00	49.00	-1	2,879	-0.03%
2018/08/21	5	49.26	1	48.90	49.85	4	2,874	0.14%
2018/08/20	0	0.00	3	49.50	48.60	-3	2,859	-0.10%
2018/08/17	5	51.44	3	51.90	50.20	2	2,854	0.07%
2018/08/16	2	50.05	2	49.40	50.00	0	2,813	0.00%
2018/08/15	2	50.60	4	50.30	49.80	-2	2,795	-0.07%
2018/08/13	18	51.47	15	53.33	51.00	3	2,785	0.11%
2018/08/10	42	54.32	42	54.38	54.30	0	2,749	0.00%
2018/08/09	2	54.90	2	54.60	55.80	0	2,661	0.00%
2018/08/08	0	0.00	6	53.07	52.50	-6	2,573	-0.23%
2018/08/06	1	53.90	2	53.85	53.50	-1	2,553	-0.04%
2018/08/03	1	55.30	1	55.80	55.10	0	2,541	0.00%
2018/08/02	0	0.00	3	53.90	54.20	-3	2,515	-0.12%
2018/08/01	2	56.15	2	56.30	55.30	0	2,531	0.00%
2018/07/31	30	57.12	27	55.96	57.30	3	2,472	0.12%
2018/07/30	5	54.46	7	53.74	56.70	-2	2,388	-0.08%
2018/07/27	1	55.30	14	55.02	54.50	-13	2,274	-0.57%
2018/07/26	12	51.97	10	51.95	52.10	2	2,063	0.10%
2018/07/25	40	51.80	45	51.16	51.80	-5	2,026	-0.25%
2018/07/24	14	51.31	6	51.77	51.00	8	1,968	0.41%
2018/07/23	9	48.93	2	48.18	51.30	7	1,865	0.38%
2018/07/20	0	0.00	2	49.40	49.20	-2	1,762	-0.11%
2018/07/19	2	49.85	3	49.67	49.85	-1	1,736	-0.06%
2018/07/18	24	49.03	29	49.09	50.00	-5	1,711	-0.29%
2018/07/17	101	48.52	104	49.18	49.20	-3	1,624	-0.18%	大買/大賣/
2018/07/16	5	45.48	10	46.60	48.00	-5	1,439	-0.35%
2018/07/13	5	41.46	7	42.64	43.65	-2	1,376	-0.15%
2018/07/05	0	0.00	2	40.20	39.80	-2	1,443	-0.14%
2018/07/04	0	0.00	2	40.00	41.25	-2	1,493	-0.13%
2018/07/03	31	41.24	21	40.59	40.95	10	1,538	0.65%
2018/06/28	10	40.74	10	40.50	40.10	0	1,545	0.00%
2018/06/12	1	39.90	0	0.00	39.70	1	1,681	0.06%
2018/06/08	3	39.75	0	0.00	39.60	3	1,707	0.18%
2018/05/24	5	38.50	0	0.00	38.50	5	1,884	0.27%
2018/05/23	0	0.00	3	39.23	38.50	-3	1,942	-0.15%
2018/05/22	2	38.10	4	38.58	38.45	-2	1,988	-0.10%
2018/05/21	0	0.00	2	39.93	39.70	-2	1,971	-0.10%
2018/05/18	1	39.90	0	0.00	39.90	1	1,976	0.05%
2018/05/11	0	0.00	1	43.05	43.50	-1	2,060	-0.05%
2018/05/09	2	42.00	0	0.00	41.70	2	2,040	0.10%
2018/05/08	1	45.50	1	45.25	45.25	0	1,991	0.00%
2018/05/07	0	0.00	1	45.35	45.65	-1	2,019	-0.05%
2018/05/04	1	46.25	0	0.00	45.10	1	2,057	0.05%
2018/04/26	0	0.00	2	43.85	43.45	-2	2,120	-0.09%
2018/04/25	3	45.47	3	45.47	45.35	0	2,132	0.00%
2018/04/24	5	44.80	7	45.30	45.10	-2	2,142	-0.09%
2018/04/23	6	48.13	4	47.25	47.25	2	2,131	0.09%
2018/04/20	12	49.63	16	49.70	49.00	-4	2,135	-0.19%
2018/04/19	12	49.01	9	49.49	49.85	3	2,076	0.14%
2018/04/18	2	46.45	2	47.18	46.30	0	1,996	0.00%
2018/04/12	2	46.80	0	0.00	47.60	2	2,323	0.09%
2018/04/11	0	0.00	1	47.15	46.35	-1	2,416	-0.04%
2018/04/10	4	46.98	1	46.90	46.90	3	2,425	0.12%
2018/04/09	0	0.00	1	46.05	45.90	-1	2,401	-0.04%
2018/04/03	1	43.45	3	43.68	44.35	-2	2,396	-0.08%
2018/04/02	2	43.48	1	43.40	43.50	1	2,474	0.04%
2018/03/27	1	42.00	0	0.00	42.00	1	2,677	0.04%
2018/03/26	1	40.35	1	40.60	40.50	0	2,712	0.00%
2018/03/23	2	40.63	1	40.60	40.20	1	2,830	0.04%
2018/03/22	0	0.00	1.3	44.79	43.40	-1.3	2,776	-0.05%
2018/03/21	2	46.05	1	45.70	45.70	1	2,788	0.04%
2018/03/16	1	45.30	1	45.20	45.05	0	2,890	0.00%
2018/03/12	0	0.00	2	47.83	46.75	-2	3,272	-0.06%
2018/03/08	0	0.00	2	47.60	47.45	-2	3,334	-0.06%
2018/03/07	1	48.30	3	48.75	48.00	-2	3,415	-0.06%
2018/03/06	2	46.93	0	0.00	47.00	2	3,386	0.06%
2018/03/05	2	45.18	1	44.70	44.70	1	3,364	0.03%
2018/03/01	1	44.25	1	43.85	44.20	0	3,379	0.00%
2018/02/26	0	0.00	21	44.88	45.00	-21	3,476	-0.60%
2018/02/23	2	45.13	19	45.85	45.00	-17	3,575	-0.48%
2018/02/22	28	43.17	12	44.08	44.70	16	3,631	0.44%
2018/02/21	13	41.39	13	41.76	41.90	0	3,614	0.00%
2018/02/08	2	39.45	2	39.63	39.60	0	3,590	0.00%
2018/02/07	1	40.50	0	0.00	39.70	1	3,596	0.03%
2018/02/06	2	41.50	3	40.57	39.75	-1	3,658	-0.03%
2018/02/05	1	42.65	2	43.30	44.15	-1	3,601	-0.03%
2018/02/02	1	44.45	0	0.00	44.20	1	3,635	0.03%
2018/02/01	1	44.00	1	43.70	43.70	0	3,651	0.00%
2018/01/29	13	43.31	38	44.06	43.05	-25	3,855	-0.65%
2018/01/26	5	45.00	5	43.80	45.00	0	3,861	0.00%
2018/01/25	2	46.38	0	0.00	46.20	2	3,873	0.05%
2018/01/24	1	46.60	0	0.00	46.50	1	4,002	0.02%
2018/01/23	1	47.20	1	47.35	46.35	0	4,184	0.00%
2018/01/18	2	46.90	0	0.00	46.80	2	4,299	0.05%
2018/01/17	1	47.90	0	0.00	47.15	1	4,408	0.02%
2018/01/16	0	0.00	4	46.95	47.55	-4	4,483	-0.09%
2018/01/11	1	48.45	0	0.00	48.05	1	5,094	0.02%
2018/01/10	0	0.00	5	49.00	47.20	-5	5,163	-0.10%
2018/01/09	5	47.55	0	0.00	47.20	5	5,241	0.10%
2018/01/08	5	50.42	0	0.00	50.10	5	5,143	0.10%
2018/01/05	2	54.90	2	54.50	54.50	0	5,068	0.00%
2018/01/02	3	51.10	0	0.00	52.30	3	5,233	0.06%