力山 (1515)-康和-板橋券商分點個股進出

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
45.60
漲跌
▼0.85
漲幅
-1.83%
成交量
1,353張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

力山 (1515)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	20	48.57	20	47.35	47.35	0	2,019	0.00%
2024/05/13	0	0.00	0	47.65	47.90	0	1,995	0.00%
2024/05/10	7.1	46.59	3	46.55	46.10	4.1	1,970	0.21%
2024/05/09	1	49.80	0.5	51.16	49.05	0.5	1,882	0.03%
2024/05/08	0	0.00	3	52.37	52.60	-3	1,763	-0.17%
2024/05/07	0	0.00	1	50.60	51.00	-1	1,694	-0.06%
2024/05/06	0.2	50.20	1	50.50	50.50	-0.8	1,678	-0.05%
2024/05/02	0.4	50.20	0	0.00	50.80	0.4	1,639	0.02%
2024/04/30	1	50.50	0	0.00	50.50	1	1,639	0.06%
2024/04/29	0	0.00	4	51.40	51.70	-4	1,627	-0.25%
2024/04/24	0.1	49.30	0	0.00	49.55	0.1	1,568	0.01%
2024/04/19	0	0.00	0	48.20	48.40	0	1,586	0.00%
2024/04/17	0.8	50.00	0	0.00	49.65	0.8	1,660	0.05%
2024/04/15	0	0.00	5	49.93	49.40	-5	1,793	-0.28%
2024/04/12	5	49.98	0	0.00	50.10	5	1,858	0.27%
2024/04/10	4	51.50	0	0.00	51.00	4	1,877	0.21%
2024/04/02	0	0.00	0.4	48.95	47.00	-0.4	1,789	-0.02%
2024/04/01	0.2	50.40	0.2	50.50	50.40	0.1	1,741	0.00%
2024/03/29	0	0.00	2	49.85	49.70	-2	1,743	-0.11%
2024/03/28	0	0.00	0	49.65	49.70	0	1,767	0.00%
2024/03/26	0.1	49.60	0	0.00	49.45	0.1	1,773	0.00%
2024/03/25	0	0.00	1	50.30	50.40	-1	1,768	-0.06%
2024/03/22	1	52.20	1	51.20	51.20	0	1,776	0.00%
2024/03/21	0.1	49.00	0.1	49.20	49.25	0	1,755	0.00%
2024/03/20	0	0.00	0	49.03	48.60	0	1,781	0.00%
2024/03/15	0.1	49.60	0	0.00	49.20	0.1	2,003	0.01%
2024/03/13	0	0.00	0.1	49.55	49.05	-0.1	2,322	0.00%
2024/03/12	4	51.35	0	0.00	51.00	4	2,371	0.17%
2024/03/11	1	50.00	2.1	49.31	50.60	-1.1	2,478	-0.04%
2024/03/07	0.3	47.60	0	0.00	47.85	0.3	2,455	0.01%
2024/03/05	1	46.30	0	0.00	46.90	1	2,444	0.04%
2024/02/29	0	0.00	0.4	52.00	48.35	-0.4	2,476	-0.01%
2024/02/27	0	0.00	0	48.00	47.50	0	2,491	0.00%
2024/02/26	0.1	48.15	0	0.00	48.30	0.1	2,510	0.00%
2024/02/23	0	0.00	0.1	47.50	47.25	-0.1	2,523	0.00%
2024/02/22	0.4	48.45	1	47.80	48.40	-0.6	2,550	-0.02%
2024/02/21	0	46.90	0	0.00	46.80	0	2,567	0.00%
2024/02/16	0	0.00	1	46.50	45.95	-1	4,299	-0.02%
2024/02/02	1	43.50	0	0.00	43.25	1	5,393	0.02%
2024/01/15	1	47.40	0	0.00	47.05	1	5,472	0.02%
2024/01/10	2	48.60	0	0.00	47.70	2	5,365	0.04%
2024/01/09	0	0.00	0.1	52.60	53.00	-0.1	5,272	0.00%
2024/01/08	0.1	54.50	0	54.70	54.70	0	5,231	0.00%
2024/01/05	0	52.50	0	0.00	52.90	0	5,171	0.00%
2023/12/29	0	0.00	0	51.30	51.60	0	5,208	0.00%
2023/12/27	0	0.00	0.4	51.50	51.00	-0.4	5,237	-0.01%
2023/12/25	0.3	51.60	0.7	50.86	50.80	-0.5	5,301	-0.01%
2023/12/22	0	0.00	0	52.20	51.70	0	5,281	0.00%
2023/12/20	0	0.00	0	53.50	53.00	0	5,297	0.00%
2023/12/19	0	0.00	0.1	53.10	52.70	-0.1	5,305	0.00%
2023/12/18	0.3	54.40	0	0.00	53.30	0.3	5,322	0.00%
2023/12/15	0	54.40	1	54.10	54.30	-1	5,320	-0.02%
2023/12/14	1	54.34	1	53.91	54.10	0	5,330	0.00%
2023/12/13	0	0.00	1.1	55.19	54.80	-1.1	5,331	-0.02%
2023/12/12	21.7	53.45	21	54.16	55.40	0.7	5,344	0.01%
2023/12/11	20	56.40	21.8	54.61	53.40	-1.8	5,343	-0.03%
2023/12/08	0	0.00	0.1	54.50	54.30	-0.1	5,410	0.00%
2023/12/07	15.4	54.28	15.4	54.74	54.60	0	5,684	0.00%
2023/12/06	18.9	54.39	16.6	52.95	53.60	2.3	5,699	0.04%
2023/12/05	2.6	55.96	3.9	56.10	54.10	-1.3	5,521	-0.02%
2023/12/04	2.7	58.32	5.1	59.10	58.40	-2.4	5,467	-0.04%
2023/12/01	0.4	57.88	0.2	58.13	58.00	0.2	5,442	0.00%
2023/11/30	0.2	56.57	0	0.00	57.90	0.2	5,423	0.00%
2023/11/29	5	57.00	0	0.00	56.70	5	5,409	0.09%
2023/11/28	1	58.50	2	57.17	57.00	-1	5,398	-0.02%
2023/11/27	0.3	58.20	1	58.80	58.50	-0.7	5,355	-0.01%
2023/11/24	2.4	61.09	2.3	60.96	60.30	0.1	5,329	0.00%
2023/11/23	0.4	59.57	1.5	59.12	60.20	-1	5,299	-0.02%
2023/11/22	1.6	58.61	0.1	58.80	59.70	1.5	5,279	0.03%
2023/11/21	0.1	58.20	2.2	59.33	59.50	-2.1	5,262	-0.04%
2023/11/20	1.5	59.92	8.7	59.70	59.90	-7.2	5,234	-0.14%
2023/11/17	4.1	59.86	2.2	59.40	59.90	1.9	5,179	0.04%
2023/11/16	39.7	58.63	41.7	58.61	58.40	-2	4,788	-0.04%
2023/11/15	6	54.52	5	57.86	58.10	1	3,804	0.03%
2023/11/14	27.6	51.80	25	52.40	52.90	2.5	3,423	0.07%
2023/11/13	2	48.40	3.1	49.94	50.40	-1.1	2,790	-0.04%
2023/11/10	2	43.87	2.1	45.29	45.90	-0.1	2,515	0.00%
2023/11/09	0.1	41.95	0	0.00	42.65	0.1	2,313	0.00%
2023/11/07	0	0.00	0.9	39.50	39.20	-0.9	2,174	-0.04%
2023/11/06	0.3	40.05	0	0.00	40.00	0.3	2,210	0.02%
2023/11/03	0	0.00	0	39.40	39.00	0	2,220	0.00%
2023/11/02	0	0.00	0.1	39.91	39.45	-0.1	2,226	-0.01%
2023/11/01	0.2	40.25	0	0.00	39.60	0.2	2,260	0.01%
2023/10/24	0.3	40.15	0	0.00	39.85	0.3	2,274	0.01%
2023/10/23	0.3	39.62	0	40.25	39.85	0.3	2,274	0.01%
2023/10/19	0	0.00	0	38.00	38.60	0	2,286	0.00%
2023/10/17	1	38.60	0.5	38.88	38.55	0.5	2,279	0.02%
2023/10/13	0	0.00	0.5	41.42	40.70	-0.5	2,286	-0.02%
2023/10/12	1	42.08	0	0.00	42.45	1	2,294	0.04%
2023/10/11	0	0.00	0.3	40.11	41.45	-0.3	2,293	-0.01%
2023/10/03	0.3	43.20	0	0.00	43.40	0.3	2,489	0.01%
2023/09/28	0	0.00	0	42.50	42.95	0	2,443	0.00%
2023/09/26	0	0.00	0.3	41.64	41.35	-0.3	2,432	-0.01%
2023/09/25	0.2	41.70	0	0.00	42.10	0.2	2,443	0.01%
2023/09/19	0	42.89	0.4	42.30	42.25	-0.3	2,399	-0.01%
2023/09/18	0	44.15	0	0.00	43.15	0	2,373	0.00%
2023/09/15	29	44.68	29	44.19	44.75	0	2,344	0.00%
2023/09/14	50.4	43.30	51.1	43.91	45.05	-0.8	2,293	-0.03%
2023/09/13	173.1	43.41	174	43.51	44.10	-0.9	2,167	-0.04%	大買/大賣/
2023/09/12	1	42.65	0	0.00	43.60	1	1,845	0.05%
2023/09/11	1	39.65	1.2	39.63	39.65	-0.2	1,545	-0.01%
2023/09/08	0	0.00	0	35.60	36.05	0	1,463	0.00%
2023/09/05	0	0.00	0	36.75	36.30	0	1,524	0.00%
2023/09/04	0.1	35.95	0	36.85	36.40	0.1	1,546	0.01%
2023/08/29	0.1	33.85	0	0.00	34.55	0.1	1,697	0.01%
2023/08/25	0	0.00	0	36.55	34.50	0	1,679	0.00%
2023/08/24	0	0.00	0	35.75	34.70	0	1,670	0.00%
2023/08/22	0	0.00	0	37.35	37.05	0	1,629	0.00%
2023/08/17	0.1	37.80	0.4	37.30	38.00	-0.3	1,596	-0.02%
2023/08/15	0	0.00	0	38.60	38.50	0	1,572	0.00%
2023/08/09	0	0.00	1	38.65	38.85	-1	1,458	-0.07%
2023/08/07	1	39.22	0	38.90	38.50	1	1,434	0.07%
2023/08/04	0.4	37.80	0	0.00	38.00	0.4	1,395	0.03%
2023/08/01	0	0.00	0	36.70	36.20	0	1,376	0.00%
2023/07/31	0	35.45	0	0.00	35.60	0	1,380	0.00%
2023/07/24	1	35.50	0	0.00	35.30	1	1,418	0.07%
2023/07/20	0	0.00	0	38.40	37.95	0	1,385	0.00%
2023/07/19	5	37.91	5	37.10	36.95	0	1,375	0.00%
2023/07/13	0	0.00	2.1	38.19	37.65	-2.1	1,300	-0.16%
2023/07/12	0	0.00	1	38.15	37.85	-1	1,282	-0.08%
2023/07/11	2.8	39.91	0.4	39.69	39.25	2.4	1,226	0.19%
2023/07/10	0.7	37.39	1	38.60	39.15	-0.3	1,061	-0.03%
2023/07/06	0	36.65	0.5	36.81	36.35	-0.5	975	-0.05%
2023/07/05	0	0.00	0.1	35.55	35.65	-0.1	939	-0.01%
2023/07/04	0.1	35.35	0	36.30	35.15	0.1	929	0.01%
2023/07/03	0	0.00	0	36.55	36.40	0	908	0.00%
2023/06/30	0	0.00	0.1	34.25	34.75	-0.1	884	-0.01%
2023/06/29	0	0.00	0.1	34.50	34.50	-0.1	873	-0.01%
2023/06/28	1	34.60	0	0.00	34.50	1	866	0.12%
2023/06/27	0.2	36.40	0	0.00	35.65	0.2	848	0.02%
2023/06/26	0.1	36.91	0	0.00	37.30	0.1	821	0.02%
2023/06/21	0	0.00	0.2	38.05	37.65	-0.2	801	-0.03%
2023/06/20	0.1	36.65	0	37.15	37.00	0.1	785	0.02%
2023/06/19	0	35.75	0	0.00	36.05	0	760	0.00%
2023/06/16	0.4	35.50	3	36.37	36.30	-2.6	742	-0.35%
2023/06/15	0.1	34.60	0	0.00	34.85	0.1	686	0.02%
2023/06/13	0.7	34.40	0	34.80	34.15	0.7	646	0.10%
2023/06/05	0.3	31.35	0	0.00	32.60	0.3	573	0.05%
2023/06/01	0	0.00	1	29.35	29.45	-1	470	-0.21%
2023/05/31	1	29.05	0	0.00	29.25	1	477	0.21%
2023/05/30	0	0.00	0.1	29.70	29.25	-0.1	498	-0.02%
2023/05/29	0	0.00	1	29.25	29.15	-1	505	-0.20%
2023/05/26	0	0.00	0.3	29.39	28.95	-0.3	516	-0.05%
2023/05/24	0	0.00	0	29.95	29.90	0	516	0.00%
2023/05/23	0.2	29.65	0	0.00	29.80	0.2	523	0.03%
2023/05/22	0	0.00	0.1	29.87	29.80	-0.1	526	-0.01%
2023/05/18	0.2	29.20	0	0.00	29.35	0.2	550	0.04%
2023/05/17	0	0.00	0.7	29.46	29.30	-0.7	549	-0.13%
2023/05/16	0.3	29.00	0	0.00	29.15	0.3	548	0.05%
2023/05/15	0	0.00	0.1	29.30	29.00	-0.1	550	-0.01%
2023/05/09	0.4	29.40	0	0.00	29.55	0.4	559	0.08%
2023/05/08	0	30.30	0	0.00	30.30	0	556	0.00%
2023/05/05	0	0.00	0	30.75	30.40	0	560	0.00%
2023/05/03	0	0.00	1	31.10	31.35	-1	558	-0.18%
2023/05/02	1.1	30.05	6	30.29	30.75	-4.9	543	-0.90%
2023/04/25	1	28.45	0	0.00	28.30	1	516	0.19%
2023/04/24	0	0.00	0.5	29.50	29.05	-0.5	527	-0.09%
2023/04/20	1	29.25	0	0.00	29.15	1	556	0.18%
2023/04/19	0.5	29.75	1	29.90	29.85	-0.5	568	-0.09%
2023/04/17	0	0.00	1	29.90	29.85	-1	561	-0.18%
2023/04/14	1	29.55	0	0.00	29.40	1	555	0.18%
2023/04/13	0	0.00	0.1	29.78	29.65	-0.1	553	-0.02%
2023/04/06	0	0.00	0.1	29.29	29.05	-0.1	546	-0.01%
2023/03/31	0	0.00	0.2	29.35	29.05	-0.2	549	-0.04%
2023/03/29	0	0.00	0.4	29.45	29.15	-0.4	565	-0.08%
2023/03/28	0	0.00	0	29.60	29.00	0	571	0.00%
2023/03/27	0	0.00	0.1	29.70	29.25	-0.1	573	-0.02%
2023/03/23	0	0.00	0	29.50	29.30	0	585	-0.01%
2023/03/20	0.9	28.86	0	0.00	29.30	0.9	601	0.16%
2023/03/13	0	0.00	0.1	28.79	29.30	-0.1	655	-0.01%
2023/03/10	2	29.60	0	29.91	29.65	2	646	0.30%
2023/03/09	0	0.00	0.1	30.83	30.10	-0.1	659	-0.02%
2023/03/06	0.2	30.15	0	0.00	30.20	0.2	690	0.03%
2023/02/24	0	0.00	0	31.62	30.80	0	672	0.00%
2023/02/17	3	31.40	0.2	31.60	31.90	2.8	668	0.42%
2023/02/16	0.2	31.90	0	0.00	31.85	0.2	669	0.03%
2023/02/10	0	0.00	0	31.85	31.25	0	664	0.00%
2023/02/02	0	0.00	0.2	31.92	31.50	-0.2	655	-0.03%
2023/02/01	0	0.00	0	30.85	30.95	0	645	0.00%
2023/01/31	0.2	30.30	0	0.00	30.50	0.2	639	0.03%
2023/01/30	0	0.00	0.1	30.08	29.80	-0.1	635	-0.02%
2023/01/12	0	0.00	0.1	30.10	30.00	-0.1	654	-0.01%
2023/01/11	0.2	29.60	0	0.00	29.95	0.2	639	0.03%
2023/01/09	0	0.00	0	29.94	29.20	0	611	0.00%
2023/01/03	0	0.00	0.1	29.99	29.90	-0.1	612	-0.02%
2022/12/26	0.1	30.80	0	0.00	30.95	0.1	642	0.02%
2022/12/23	0	0.00	7	30.35	30.90	-7	645	-1.08%
2022/12/20	0	0.00	0	32.90	32.35	0	661	0.00%
2022/12/16	0	0.00	0.3	33.00	32.70	-0.3	667	-0.04%
2022/12/14	0	0.00	0.1	33.55	33.25	-0.1	661	-0.02%
2022/12/13	1	33.40	1	32.70	32.50	0	662	0.00%
2022/12/12	0.3	33.10	0	0.00	33.30	0.3	667	0.04%
2022/12/07	0.1	32.50	0	0.00	32.65	0.1	671	0.02%
2022/12/06	0	33.40	0	33.00	32.65	0	678	-0.01%
2022/12/02	0	0.00	0.3	32.80	32.50	-0.3	680	-0.05%
2022/12/01	0	0.00	1.1	31.73	31.70	-1.1	674	-0.16%
2022/11/30	0.5	29.70	0	0.00	29.90	0.5	659	0.08%
2022/11/28	0.9	29.10	0	0.00	29.30	0.9	655	0.13%
2022/11/25	0	0.00	0.1	30.17	29.20	-0.1	663	-0.01%
2022/11/24	0	0.00	0.7	29.09	29.35	-0.7	670	-0.10%
2022/11/23	0	0.00	0.1	29.80	29.55	-0.1	669	-0.01%
2022/11/22	0	0.00	0.2	30.00	29.70	-0.2	676	-0.03%
2022/11/16	0	30.40	0	0.00	30.30	0	791	0.00%
2022/11/15	0	0.00	1.1	30.03	30.20	-1.1	801	-0.13%
2022/11/14	1.1	29.77	0	0.00	30.20	1.1	804	0.13%
2022/11/10	0.6	29.40	0	0.00	28.80	0.6	802	0.08%
2022/11/09	0.2	29.50	0	0.00	29.60	0.2	802	0.02%
2022/11/08	0	0.00	0.1	29.45	29.20	-0.1	804	-0.01%
2022/11/02	0	0.00	0	28.85	28.60	0	821	0.00%
2022/11/01	0.4	28.30	0	0.00	28.45	0.4	831	0.04%
2022/10/20	0	0.00	0	29.00	27.95	0	945	0.00%
2022/10/19	0	28.90	0	0.00	29.10	0	945	0.00%
2022/10/12	0	0.00	1	27.80	28.05	-1	1,050	-0.10%
2022/10/06	0	0.00	1	32.10	30.75	-1	1,353	-0.07%
2022/10/03	0	0.00	0.1	29.35	29.00	-0.1	1,383	-0.01%
2022/09/29	0	0.00	0	29.90	29.65	0	1,390	0.00%
2022/09/28	0	0.00	0.3	29.94	28.75	-0.3	1,386	-0.02%
2022/09/27	0	0.00	0.2	30.47	30.70	-0.2	1,376	-0.01%
2022/09/26	0	0.00	0.1	31.10	30.80	-0.1	1,377	-0.01%
2022/09/23	0	33.30	0	0.00	32.20	0	1,380	0.00%
2022/09/22	0.4	32.77	0	0.00	33.45	0.4	1,384	0.03%
2022/09/20	0	0.00	0.1	33.50	33.20	-0.1	1,384	-0.01%
2022/09/16	0.4	34.50	1	34.85	34.70	-0.6	1,386	-0.04%
2022/09/15	1	35.00	0.1	34.98	34.80	0.9	1,386	0.06%
2022/09/14	0.1	34.20	0.1	34.25	34.25	0	1,392	0.00%
2022/09/13	0	0.00	1	35.15	34.85	-1	1,402	-0.07%
2022/09/12	3	34.68	2	34.95	34.90	1	1,416	0.07%
2022/09/08	0.1	33.70	0	34.30	33.70	0.1	1,424	0.01%
2022/09/02	0	0.00	0	34.80	34.50	0	1,434	0.00%
2022/09/01	0	0.00	1	34.45	34.40	-1	1,421	-0.07%
2022/08/30	1	34.15	0	0.00	34.15	1	1,453	0.07%
2022/08/29	0	0.00	0.1	33.95	33.30	-0.1	1,451	-0.01%
2022/08/26	0	0.00	0.6	35.36	34.50	-0.6	1,448	-0.04%
2022/08/24	0.6	33.20	0	0.00	33.00	0.6	1,330	0.04%
2022/08/22	0	0.00	0.4	34.03	33.50	-0.4	1,349	-0.03%
2022/08/15	0.4	32.50	0	0.00	32.55	0.4	1,357	0.03%
2022/08/11	0.2	31.10	0	0.00	31.30	0.2	1,353	0.01%
2022/08/10	0	30.60	0	0.00	30.75	0	1,352	0.00%
2022/08/04	0	0.00	0.3	31.35	31.05	-0.3	1,353	-0.02%
2022/08/03	0.3	32.40	0	0.00	32.55	0.3	1,337	0.02%
2022/08/02	10	34.71	10	33.55	33.50	0	1,335	0.00%
2022/08/01	10	33.93	10	34.15	34.00	0	1,317	0.00%
2022/07/28	0	0.00	1	32.50	32.20	-1	1,294	-0.08%
2022/07/27	0.5	33.00	0	0.00	33.20	0.5	1,286	0.04%
2022/07/20	0.5	31.70	0	0.00	31.90	0.5	1,248	0.04%
2022/07/18	0	0.00	0	35.85	34.40	0	1,193	0.00%
2022/07/14	0	0.00	0.1	34.00	34.70	-0.1	1,006	-0.01%
2022/07/12	0	29.40	0	0.00	28.70	0	882	0.00%
2022/07/11	0.1	29.65	0	0.00	29.85	0.1	879	0.01%
2022/07/01	0	0.00	1	26.70	26.10	-1	866	-0.12%
2022/06/29	0	0.00	0	29.10	28.55	0	851	0.00%
2022/06/24	0	28.45	0	0.00	28.90	0	857	0.00%
2022/06/16	3	31.63	0	0.00	30.50	3	842	0.36%
2022/06/15	2	34.05	0	0.00	33.15	2	826	0.24%
2022/06/14	1	34.10	0	0.00	34.00	1	832	0.12%
2022/06/10	1	36.30	0	0.00	36.65	1	839	0.12%
2022/06/09	0	0.00	2	36.49	36.80	-2	843	-0.24%
2022/06/08	0	40.20	0.3	40.30	40.10	-0.3	818	-0.03%
2022/06/07	0	0.00	0.1	39.85	39.95	-0.1	816	-0.01%
2022/06/02	0.3	39.45	0.1	39.97	39.75	0.2	827	0.02%
2022/06/01	0.9	39.79	15.2	39.78	39.65	-14.3	841	-1.70%
2022/05/31	0.2	38.80	0	0.00	39.60	0.2	841	0.02%
2022/05/30	0.3	38.60	0	0.00	38.95	0.3	832	0.03%
2022/05/19	0	0.00	0.1	41.70	37.75	-0.1	882	-0.01%
2022/05/18	0	37.85	0	0.00	38.00	0	891	0.00%
2022/05/17	0	0.00	0.1	38.15	37.80	-0.1	905	-0.02%
2022/05/11	0	0.00	0	37.65	37.30	0	969	0.00%
2022/05/10	15	38.03	0	0.00	38.10	15	1,026	1.46%
2022/05/09	0	0.00	0	37.45	37.10	0	1,122	0.00%
2022/05/04	0.2	40.60	2	40.85	40.80	-1.8	1,309	-0.14%
2022/04/29	1	39.60	0	0.00	39.75	1	1,400	0.07%
2022/04/28	1	39.50	0	0.00	39.55	1	1,447	0.07%
2022/04/22	0	0.00	0	42.55	42.05	0	1,454	0.00%
2022/04/19	0	0.00	2	41.95	42.00	-2	1,455	-0.14%
2022/04/15	2	41.15	0	0.00	41.25	2	1,491	0.13%
2022/03/23	6	47.46	0	0.00	47.45	6	1,588	0.38%
2022/03/21	0	0.00	7.5	45.32	45.90	-7.5	1,584	-0.47%
2022/03/18	0.1	44.25	0.1	45.76	45.45	0	1,581	0.00%
2022/03/17	0	44.05	0	0.00	44.15	0	1,603	0.00%
2022/03/14	0	0.00	1	42.25	42.85	-1	1,591	-0.06%
2022/03/11	1	40.90	1	41.10	41.60	0	1,620	0.00%
2022/03/09	2	41.25	0.2	41.15	40.75	1.8	1,643	0.11%
2022/03/07	0	0.00	0.1	42.40	42.00	-0.1	1,636	0.00%
2022/03/04	0	0.00	0	47.75	43.55	0	1,624	0.00%
2022/03/01	0.8	43.94	0	0.00	44.55	0.8	1,622	0.05%
2022/02/21	0	0.00	3	44.10	44.45	-3	1,558	-0.19%
2022/02/14	0	0.00	0	43.50	42.90	0	1,489	0.00%
2022/02/10	6	45.10	1	45.20	45.20	5	1,471	0.34%
2022/02/09	2	45.40	7	46.69	46.75	-5	1,432	-0.35%
2022/02/08	1	42.00	1.3	43.60	43.60	-0.3	1,345	-0.02%
2022/02/07	0.3	45.15	0	0.00	45.65	0.3	1,226	0.03%
2022/01/26	0	0.00	0.3	45.99	44.40	-0.3	1,186	-0.02%
2022/01/25	1.3	46.37	0	0.00	45.95	1.3	1,133	0.11%
2022/01/21	3	48.43	0	0.00	48.20	3	1,034	0.29%
2022/01/17	0	0.00	0	51.70	51.00	0	959	0.00%
2022/01/14	0	0.00	0.2	52.38	51.30	-0.2	949	-0.02%
2022/01/12	2	52.05	0	0.00	52.40	2	946	0.21%
2022/01/11	0	0.00	0.7	52.68	52.50	-0.7	943	-0.07%
2022/01/10	0.9	52.81	2	53.85	54.00	-1.1	932	-0.12%
2022/01/07	2	53.25	0	0.00	52.00	2	903	0.22%
2022/01/04	2	56.35	0	0.00	56.50	2	817	0.24%
2021/12/22	1	57.30	0	0.00	57.50	1	767	0.13%
2021/12/14	1	56.80	0	0.00	56.20	1	687	0.15%
2021/12/13	1	57.50	0	0.00	57.00	1	672	0.15%
2021/12/07	1	58.50	0	0.00	59.00	1	604	0.17%
2021/11/23	0	0.00	0	66.00	64.00	0	491	0.00%
2021/11/16	0	0.00	0.1	65.00	64.20	-0.1	501	-0.02%
2021/11/15	0.1	65.20	0	0.00	65.30	0.1	501	0.02%
2021/11/08	1	63.70	0	0.00	63.90	1	519	0.19%
2021/11/05	0	0.00	0.6	67.77	65.80	-0.6	516	-0.11%
2021/11/04	0.6	68.20	0	0.00	68.50	0.6	549	0.10%
2021/11/02	0	0.00	0	68.37	67.70	0	573	-0.01%
2021/11/01	0	0.00	0.3	67.96	68.30	-0.3	618	-0.05%
2021/10/28	0.3	66.04	0	0.00	67.10	0.3	668	0.05%
2021/10/22	0	0.00	0	74.10	65.70	0	723	0.00%
2021/10/21	0	0.00	0.4	67.50	67.40	-0.4	734	-0.05%
2021/10/20	0	0.00	3	67.10	66.60	-3	746	-0.40%
2021/10/15	0.4	65.60	0	0.00	66.10	0.4	865	0.04%
2021/10/12	0	0.00	0	68.30	65.50	0	947	0.00%
2021/10/08	0	0.00	0	67.90	67.30	0	963	0.00%
2021/10/07	0	66.70	1	67.00	67.90	-1	990	-0.10%
2021/10/04	1	65.30	0	0.00	65.40	1	1,129	0.09%
2021/09/29	3	69.50	0	0.00	69.50	3	1,140	0.26%
2021/09/27	0	0.00	1	71.30	70.80	-1	1,166	-0.09%
2021/09/24	0	0.00	0.4	70.50	69.80	-0.4	1,184	-0.03%
2021/09/23	0.4	68.50	0	0.00	69.20	0.4	1,196	0.03%
2021/09/22	1	68.30	0	70.00	68.30	1	1,223	0.08%
2021/09/17	0	0.00	0.1	70.70	70.00	-0.1	1,268	-0.01%
2021/09/16	0	0.00	0.2	70.85	70.30	-0.2	1,343	-0.01%
2021/09/15	0	0.00	0.1	71.40	70.70	-0.1	1,352	-0.01%
2021/09/10	0.2	72.70	0	0.00	71.50	0.2	1,392	0.01%
2021/09/09	0.2	70.20	0	0.00	70.20	0.2	1,403	0.02%
2021/09/02	0	0.00	0.2	71.70	71.00	-0.2	1,452	-0.01%
2021/09/01	0	0.00	0.1	72.70	72.00	-0.1	1,482	-0.01%
2021/08/27	0	0.00	0	72.00	70.40	0	1,534	0.00%
2021/08/20	0.5	69.50	0	0.00	70.00	0.5	1,666	0.03%
2021/08/19	0	0.00	0.2	71.72	70.10	-0.2	1,719	-0.01%
2021/08/18	0	70.80	0.2	70.12	71.90	-0.2	1,756	-0.01%
2021/08/17	0	0.00	0.1	71.23	69.90	-0.1	1,766	0.00%
2021/08/16	1.5	70.51	0	0.00	70.00	1.5	1,783	0.08%
2021/08/11	1	72.90	0.1	74.10	73.00	0.9	1,828	0.05%
2021/08/10	1.1	74.70	0	75.91	73.10	1	1,855	0.06%
2021/08/09	0	77.60	0	0.00	77.00	0	1,857	0.00%
2021/08/05	1	77.50	0	0.00	78.00	1	1,943	0.05%
2021/08/04	1	80.80	1	81.40	80.80	0	2,001	0.00%
2021/07/30	0	0.00	0.2	78.16	77.10	-0.2	2,398	-0.01%
2021/07/29	0	0.00	0	79.00	77.90	0	2,424	0.00%
2021/07/28	0.3	78.05	0.2	77.51	77.90	0	2,486	0.00%
2021/07/27	0	0.00	0.1	79.20	78.30	-0.1	2,563	0.00%
2021/07/26	0	0.00	0.1	81.19	79.90	-0.1	2,596	-0.01%
2021/07/23	0	0.00	0.1	82.10	81.00	-0.1	2,630	0.00%
2021/07/22	2	83.75	2.1	82.33	82.20	-0.1	2,660	0.00%
2021/07/21	0.2	84.70	0.4	84.74	84.40	-0.2	2,646	-0.01%
2021/07/20	2.4	83.24	2	83.80	83.60	0.4	2,616	0.01%
2021/07/19	0.4	83.91	0	0.00	84.30	0.4	2,597	0.01%
2021/07/16	0.2	82.20	0	0.00	83.50	0.2	2,611	0.01%
2021/07/15	0	82.70	0	0.00	83.00	0	2,618	0.00%
2021/07/14	0	0.00	0	83.00	82.00	0	2,642	0.00%
2021/07/13	0	0.00	4.6	83.62	83.40	-4.6	2,758	-0.17%
2021/07/12	4.6	82.33	0	0.00	82.30	4.6	2,754	0.17%
2021/06/28	0	0.00	0.8	81.15	80.50	-0.8	3,608	-0.02%
2021/06/25	0.8	81.18	0	0.00	82.20	0.8	3,582	0.02%
2021/06/23	0	78.20	0	0.00	78.60	0	3,572	0.00%
2021/06/21	0	0.00	0.1	78.50	77.30	-0.1	3,597	0.00%
2021/06/18	0	78.40	1	79.40	78.90	-1	3,625	-0.03%
2021/06/10	2	76.50	2.7	77.15	76.60	-0.7	4,079	-0.02%
2021/06/09	1.7	79.20	0	0.00	79.60	1.7	4,120	0.04%
2021/06/08	0	0.00	0	79.50	78.90	0	4,263	0.00%
2021/06/07	0	0.00	0	78.60	78.20	0	4,623	0.00%
2021/06/04	0.1	78.90	1	79.00	79.20	-0.9	4,762	-0.02%
2021/06/03	0	0.00	0.3	79.16	78.30	-0.3	4,759	-0.01%
2021/06/02	0.2	80.00	0.4	79.80	79.70	-0.2	4,767	0.00%
2021/06/01	0.4	77.60	0	0.00	78.70	0.4	4,753	0.01%
2021/05/31	0	0.00	0	80.80	77.40	0	4,755	0.00%
2021/05/28	1	77.20	1.5	78.30	78.00	-0.5	4,749	-0.01%
2021/05/27	0.5	75.58	2.1	76.55	77.00	-1.6	4,796	-0.03%
2021/05/26	2.1	73.42	2	72.35	73.00	0.1	4,784	0.00%
2021/05/21	0	0.00	1	69.50	70.10	-1	4,842	-0.02%
2021/05/18	1	64.10	0	0.00	67.20	1	5,222	0.02%
2021/05/17	1	63.10	0	0.00	63.10	1	5,225	0.02%
2021/05/13	0	0.00	1.1	68.55	68.60	-1.1	5,213	-0.02%
2021/05/12	1.1	67.71	0	0.00	67.40	1.1	5,194	0.02%
2021/05/11	2	75.00	0	0.00	71.50	2	5,147	0.04%
2021/05/07	0	0.00	3.4	77.22	78.30	-3.4	5,115	-0.07%
2021/05/05	0	0.00	1.7	94.22	92.80	-1.7	4,875	-0.04%
2021/05/04	2.1	89.38	1.3	93.13	94.20	0.7	4,813	0.01%
2021/05/03	1	94.56	0.8	93.89	91.50	0.2	4,735	0.00%
2021/04/29	0.2	94.40	0.3	92.54	94.00	-0.1	4,693	0.00%
2021/04/28	1.3	92.12	1	93.00	93.40	0.3	4,658	0.01%
2021/04/27	0	0.00	0.3	90.51	90.30	-0.3	4,653	-0.01%
2021/04/26	0.3	88.80	0	0.00	90.30	0.3	4,689	0.01%
2021/04/22	0	0.00	0.2	90.20	88.00	-0.2	4,700	-0.01%
2021/04/21	0.2	90.21	0	0.00	89.80	0.2	4,659	0.01%
2021/04/19	2	91.30	0.7	94.80	89.00	1.3	4,635	0.03%
2021/04/16	0.7	94.60	1	93.90	95.30	-0.3	4,540	-0.01%
2021/04/14	1	90.40	3	91.40	90.80	-2	4,471	-0.04%
2021/04/09	2	106.50	0.5	105.26	106.50	1.5	4,142	0.04%
2021/04/08	0	0.00	1	102.50	103.50	-1	4,036	-0.02%
2021/04/07	1	101.00	0	0.00	99.60	1	3,966	0.03%
2021/04/06	0	0.00	4	98.45	100.00	-4	3,914	-0.10%
2021/04/01	43.5	99.64	0	0.00	98.00	43.5	3,769	1.15%
2021/03/31	1	94.60	1	94.60	94.30	0	3,590	0.00%
2021/03/30	3.2	94.72	3	95.00	95.20	0.2	3,562	0.01%
2021/03/29	0.4	93.42	0	0.00	95.30	0.4	3,595	0.01%
2021/03/26	0.1	94.50	0.6	93.99	92.60	-0.5	3,589	-0.01%
2021/03/25	0	92.80	0	0.00	93.20	0	3,564	0.00%
2021/03/24	0.1	93.58	1	93.60	93.50	-0.9	3,561	-0.02%
2021/03/23	0.1	92.85	0.1	92.00	93.50	0	3,565	0.00%
2021/03/22	0	92.30	1.1	91.96	91.60	-1.1	3,532	-0.03%
2021/03/19	1.8	94.33	0.9	94.97	93.40	1	3,513	0.03%
2021/03/18	0.3	94.12	1	94.40	94.90	-0.7	3,434	-0.02%
2021/03/17	4.4	94.27	5.2	95.14	93.20	-0.8	3,405	-0.02%
2021/03/16	2.4	95.09	3.3	94.64	92.50	-0.9	3,349	-0.03%
2021/03/15	3.1	93.00	6.4	91.79	92.60	-3.3	3,179	-0.10%
2021/03/12	21.1	93.63	21.3	92.22	92.00	-0.2	3,144	-0.01%
2021/03/11	16	90.21	23	91.24	93.40	-7	3,004	-0.23%
2021/03/10	16.8	85.92	11	88.12	86.70	5.8	2,639	0.22%
2021/03/09	0	0.00	0.3	83.82	82.60	-0.3	2,491	-0.01%
2021/03/08	0.3	84.00	0.2	84.50	83.60	0.1	2,485	0.00%
2021/03/03	0	0.00	0.2	82.86	82.10	-0.2	2,462	-0.01%
2021/03/02	1.4	84.57	1	85.40	83.90	0.4	2,444	0.02%
2021/02/23	1	83.00	1	83.15	83.20	0	2,268	0.00%
2021/02/22	0	0.00	0.6	87.34	86.70	-0.6	2,208	-0.03%
2021/02/19	0.7	86.40	0.5	86.66	88.00	0.2	2,162	0.01%
2021/02/18	2.5	83.53	11.4	82.31	86.10	-8.9	2,051	-0.44%
2021/02/05	0	0.00	3.3	78.11	77.70	-3.3	1,774	-0.19%
2021/02/04	0.8	77.21	1	78.00	78.20	-0.2	1,752	-0.01%
2021/02/03	0.4	76.38	0	0.00	75.90	0.4	1,730	0.02%
2021/02/02	0	0.00	0.2	77.13	76.80	-0.2	1,850	-0.01%
2021/02/01	0.7	75.89	7	77.79	78.30	-6.3	1,833	-0.34%
2021/01/29	9	77.10	2.5	75.20	73.60	6.5	1,749	0.37%
2021/01/27	0	75.40	0	0.00	75.80	0	1,714	0.00%
2021/01/26	1	75.20	0	0.00	74.10	1	1,710	0.06%
2021/01/25	0.6	74.55	0	0.00	75.40	0.6	1,731	0.03%
2021/01/21	0	0.00	0.1	73.50	73.60	-0.1	1,722	-0.01%
2021/01/20	0.1	73.19	0.5	74.83	73.30	-0.4	1,713	-0.02%
2021/01/19	0.5	78.40	0.1	78.30	77.60	0.4	1,667	0.02%
2021/01/18	0.1	76.10	0	0.00	77.30	0.1	1,623	0.01%
2021/01/15	0	0.00	0.6	75.74	75.30	-0.6	1,605	-0.03%
2021/01/14	0.4	75.41	0	0.00	76.00	0.4	1,609	0.02%
2021/01/13	0	0.00	5	76.00	75.90	-5	1,617	-0.31%
2021/01/12	0	75.10	0	0.00	76.00	0	1,637	0.00%
2021/01/11	0	0.00	1.4	75.81	75.20	-1.4	1,631	-0.09%
2021/01/08	0.5	73.22	0	0.00	73.90	0.5	1,625	0.03%
2021/01/07	0.1	73.80	0	0.00	73.70	0.1	1,657	0.01%
2020/12/30	1	72.00	0	0.00	73.90	1	1,723	0.06%
2020/12/28	1	72.70	0	0.00	72.50	1	1,759	0.06%
2020/12/25	0	0.00	1	73.90	73.20	-1	1,764	-0.06%
2020/12/23	5	73.00	0.8	74.03	72.70	4.2	1,805	0.23%
2020/12/18	0	0.00	2	78.40	78.20	-2	1,879	-0.11%
2020/12/17	3	77.77	1.1	77.89	77.50	1.9	1,914	0.10%
2020/12/15	5	78.40	1	77.20	76.70	4	1,952	0.20%
2020/12/11	2	77.20	0	0.00	76.80	2	2,073	0.10%
2020/12/10	0.9	76.90	2	77.60	77.00	-1.1	2,096	-0.05%
2020/12/07	2	74.60	0	0.00	73.30	2	2,380	0.08%
2020/12/01	0	0.00	1.1	76.94	77.00	-1.1	2,723	-0.04%
2020/11/30	0	0.00	0.1	78.50	77.50	-0.1	2,870	0.00%
2020/11/27	1	78.30	1	79.00	78.30	0	2,987	0.00%
2020/11/25	0.2	77.00	1.1	79.00	77.70	-0.9	3,583	-0.02%
2020/11/20	0.1	77.30	0	0.00	77.80	0.1	3,763	0.00%
2020/11/18	1	77.40	0	0.00	77.30	1	4,010	0.02%
2020/11/17	0	0.00	1	76.00	75.80	-1	4,038	-0.02%
2020/11/16	1	77.50	1	77.60	77.40	0	4,107	0.00%
2020/11/11	0	0.00	1	76.70	78.30	-1	4,291	-0.02%
2020/11/10	11	77.72	30	78.02	76.70	-19	4,273	-0.44%
2020/11/09	0	0.00	8	82.00	82.30	-8	4,175	-0.19%
2020/11/06	1	79.10	0	0.00	79.50	1	4,180	0.02%
2020/11/05	8	79.70	225	80.31	79.70	-217	4,228	-5.13%	大賣/鉅額交易
2020/11/04	2	82.10	2	81.90	81.90	0	4,341	0.00%
2020/11/03	0	0.00	1	78.80	79.30	-1	4,375	-0.02%
2020/10/23	10	82.50	10	82.10	82.10	0	5,132	0.00%
2020/10/20	1	80.10	0	0.00	80.10	1	5,537	0.02%
2020/10/13	0	0.00	279	84.52	85.20	-279	5,700	-4.89%	大賣/鉅額交易
2020/10/12	0	0.00	15	85.69	85.10	-15	5,708	-0.26%
2020/10/07	2	86.10	1	87.10	86.10	1	5,774	0.02%
2020/10/06	2	84.90	4	85.70	87.40	-2	5,817	-0.03%
2020/10/05	3	84.50	0	0.00	84.50	3	5,843	0.05%
2020/09/25	1	79.00	0	0.00	79.00	1	5,884	0.02%
2020/09/22	1	88.30	1	88.40	87.10	0	5,868	0.00%
2020/09/21	0	0.00	1	87.70	87.50	-1	5,867	-0.02%
2020/09/17	1	86.70	0	0.00	86.20	1	5,831	0.02%
2020/09/16	2	89.00	0	0.00	89.00	2	5,752	0.03%
2020/09/15	1	91.00	0	0.00	91.50	1	5,736	0.02%
2020/09/14	30	90.88	0	0.00	90.70	30	5,758	0.52%
2020/09/10	1	98.70	0.3	93.50	92.60	0.7	5,703	0.01%
2020/09/09	7	97.79	9	97.41	97.00	-2	5,681	-0.04%
2020/09/07	1	96.10	1	97.10	94.00	0	5,679	0.00%
2020/09/04	2	96.60	0	0.00	96.30	2	5,677	0.04%
2020/09/03	9	100.41	9	100.79	99.00	0	5,592	0.00%
2020/09/01	0	0.00	1	103.00	97.30	-1	5,390	-0.02%
2020/08/31	3	97.80	5	98.04	100.50	-2	5,159	-0.04%
2020/08/28	9	91.10	9	91.97	91.50	0	4,848	0.00%
2020/08/27	0	0.00	2	88.90	89.10	-2	4,882	-0.04%
2020/08/26	4	89.85	0	0.00	89.70	4	4,910	0.08%
2020/08/25	10	90.51	9	89.27	90.30	1	4,936	0.02%
2020/08/24	1	89.50	3	89.40	91.80	-2	4,898	-0.04%
2020/08/20	1	87.70	1	88.70	83.00	0	4,863	0.00%
2020/08/19	2	87.75	2	89.70	88.00	0	4,959	0.00%
2020/08/18	1	87.60	2	88.60	87.80	-1	5,041	-0.02%
2020/08/17	1	88.30	1	88.30	88.30	0	5,078	0.00%
2020/08/12	0	0.00	165	84.48	84.30	-165	5,126	-3.22%	大賣/鉅額交易
2020/08/11	1	87.60	0	0.00	84.70	1	5,144	0.02%
2020/08/10	3	88.87	1	87.00	86.90	2	5,118	0.04%
2020/08/07	0	0.00	2	90.05	91.00	-2	5,029	-0.04%
2020/08/06	6	89.27	9	90.21	89.20	-3	5,064	-0.06%
2020/08/05	2	90.45	2	90.25	90.00	0	5,118	0.00%
2020/08/04	10	89.17	7	89.86	90.00	3	5,081	0.06%
2020/08/03	6	85.33	8	85.48	86.80	-2	4,878	-0.04%
2020/07/31	0	0.00	1	81.90	80.50	-1	4,986	-0.02%
2020/07/30	0	0.00	1	79.90	80.00	-1	5,023	-0.02%
2020/07/29	4	79.40	1	81.60	78.70	3	5,046	0.06%
2020/07/28	3	82.53	3	80.90	78.60	0	5,072	0.00%
2020/07/27	11	84.41	10	83.72	84.10	1	5,221	0.02%
2020/07/24	9	84.31	9	85.50	85.70	0	5,315	0.00%
2020/07/23	3	82.40	3	82.00	83.00	0	5,285	0.00%
2020/07/22	14	81.80	19	82.35	83.20	-5	5,397	-0.09%
2020/07/21	2	80.75	31	81.04	81.90	-29	5,366	-0.54%
2020/07/20	0	0.00	0.1	76.70	76.00	-0.1	5,343	0.00%
2020/07/17	0	0.00	0	75.90	75.20	0	5,418	0.00%
2020/07/16	5	78.10	0	0.00	77.70	5	5,625	0.09%
2020/07/14	1	78.00	0	0.00	76.10	1	5,907	0.02%
2020/07/13	9.5	80.87	3	80.87	80.90	6.5	5,984	0.11%
2020/07/10	12	77.77	0	0.00	77.40	12	6,003	0.20%
2020/07/09	1	81.30	0	0.00	80.80	1	5,988	0.02%
2020/07/08	0	0.00	1	81.50	81.10	-1	5,984	-0.02%
2020/07/07	4	80.93	1	79.90	79.80	3	5,967	0.05%
2020/07/02	0	0.00	1	80.50	79.90	-1	5,955	-0.02%
2020/07/01	3	78.90	1	80.30	79.30	2	5,920	0.03%
2020/06/30	2	80.60	0	0.00	79.10	2	5,862	0.03%
2020/06/22	1	83.00	0	0.00	82.60	1	5,826	0.02%
2020/06/19	6	86.37	2	86.80	85.90	4	5,806	0.07%
2020/06/18	0	0.00	1	85.90	85.50	-1	5,780	-0.02%
2020/06/17	1	84.60	0	0.00	84.50	1	5,766	0.02%
2020/06/16	4	86.50	4	86.70	86.20	0	5,763	0.00%
2020/06/15	3	80.53	3	82.67	84.00	0	5,562	0.00%
2020/06/12	0	0.00	1	79.70	80.70	-1	5,423	-0.02%
2020/06/11	1	78.60	0	0.00	78.30	1	5,378	0.02%
2020/06/10	0	0.00	1	81.60	80.70	-1	5,368	-0.02%
2020/06/05	2	80.85	1	81.40	81.10	1	5,338	0.02%
2020/06/04	1	80.00	1	80.40	80.50	0	5,307	0.00%
2020/06/02	0	0.00	2	80.50	80.50	-2	5,126	-0.04%
2020/05/26	1	78.50	0	0.00	77.20	1	4,919	0.02%
2020/05/25	35	77.81	0	0.00	77.90	35	4,729	0.74%
2020/05/21	1	72.40	4	73.75	74.20	-3	4,462	-0.07%
2020/05/20	0	0.00	1	71.20	70.80	-1	4,358	-0.02%
2020/05/19	2	72.10	2	70.40	70.40	0	4,342	0.00%
2020/05/14	2	70.50	1	68.80	69.10	1	4,212	0.02%
2020/05/13	0	0.00	3	72.43	72.10	-3	4,160	-0.07%
2020/05/12	4	71.18	1	69.90	69.90	3	4,062	0.07%
2020/05/11	3	73.60	0	0.00	73.00	3	3,921	0.08%
2020/05/08	2	77.10	5	76.88	74.80	-3	3,852	-0.08%
2020/05/07	5	77.20	9	76.11	76.00	-4	3,739	-0.11%
2020/05/06	0	0.00	2	73.90	73.10	-2	3,472	-0.06%
2020/05/04	0	0.00	1	73.30	72.10	-1	3,337	-0.03%
2020/04/30	12	74.88	3	74.67	72.20	9	3,268	0.28%
2020/04/29	1	69.70	3	72.20	73.00	-2	3,049	-0.07%
2020/04/28	8	68.24	7	68.17	68.50	1	2,870	0.03%
2020/04/27	0	0.00	10	63.93	68.20	-10	2,663	-0.38%
2020/04/24	13	62.83	5	63.26	62.00	8	2,505	0.32%
2020/04/23	4	66.73	3	67.40	63.80	1	2,445	0.04%
2020/04/22	7	64.14	7	64.80	65.20	0	2,337	0.00%
2020/04/21	8	66.78	4	65.45	64.10	4	2,246	0.18%
2020/04/20	0	0.00	1	66.40	66.50	-1	2,019	-0.05%
2020/04/17	0	0.00	2	58.75	60.50	-2	1,803	-0.11%
2020/04/15	0	0.00	4	51.95	51.60	-4	1,562	-0.26%
2020/04/14	3	48.27	0	0.00	50.00	3	1,482	0.20%
2020/04/08	0	0.00	2	42.85	45.30	-2	1,361	-0.15%
2020/04/07	0	0.00	1	43.10	43.10	-1	1,334	-0.07%
2020/04/06	2	41.35	0	0.00	42.15	2	1,301	0.15%
2020/03/27	2	42.15	3	42.50	41.40	-1	1,248	-0.08%
2020/03/26	1	42.50	0	0.00	41.80	1	1,237	0.08%
2020/03/18	1	45.60	0	0.00	44.90	1	1,088	0.09%
2020/03/16	0	0.00	2	46.73	45.60	-2	1,065	-0.19%
2020/03/13	1	44.90	0	0.00	44.90	1	1,034	0.10%
2020/03/12	1	50.10	0	0.00	49.85	1	1,002	0.10%
2020/03/09	1	58.10	0	0.00	55.20	1	954	0.10%
2020/03/06	0	0.00	6	59.98	59.30	-6	936	-0.64%
2020/03/05	1	61.20	1	60.30	61.00	0	972	0.00%
2020/03/04	6	56.97	0	0.00	57.50	6	928	0.65%
2020/03/03	1	55.00	0	0.00	54.00	1	895	0.11%
2020/02/25	1	59.70	0	0.00	60.60	1	937	0.11%
2020/02/21	0	0.00	5	61.80	62.00	-5	940	-0.53%
2020/02/12	0	0.00	1	61.40	61.90	-1	1,061	-0.09%
2020/02/10	1	60.70	0	0.00	61.00	1	1,190	0.08%
2020/02/07	0	0.00	1	62.20	61.80	-1	1,212	-0.08%
2020/01/31	1	66.70	0	0.00	65.00	1	1,200	0.08%
2020/01/30	0	0.00	10	65.00	65.70	-10	1,207	-0.83%
2020/01/15	1	72.00	1	71.80	72.00	0	1,184	0.00%
2020/01/14	10	72.10	0	0.00	71.80	10	1,186	0.84%
2019/12/30	1	71.50	0.5	77.90	71.10	0.5	1,257	0.04%
2019/12/16	0.5	73.40	0	0.00	73.90	0.5	1,645	0.03%
2019/12/02	3	78.10	1	74.90	74.90	2	1,710	0.12%
2019/11/25	1	82.70	0	0.00	82.60	1	1,723	0.06%
2019/11/19	1	80.50	0	0.00	80.70	1	1,771	0.06%
2019/11/14	0	0.00	1	80.20	79.80	-1	1,826	-0.05%
2019/11/13	1	80.50	0	0.00	81.00	1	1,866	0.05%
2019/11/08	0	0.00	1	84.10	83.70	-1	2,154	-0.05%
2019/10/29	1	82.30	1	82.90	82.90	0	2,134	0.00%
2019/10/28	1	83.90	1	84.40	84.10	0	2,130	0.00%
2019/10/22	1	84.70	0	0.00	84.00	1	2,180	0.05%
2019/10/04	1	86.30	5	87.46	86.50	-4	2,441	-0.16%
2019/10/03	1	87.10	0	0.00	87.20	1	2,477	0.04%
2019/10/02	5	86.94	0	0.00	87.10	5	2,467	0.20%
2019/10/01	2	87.30	0	0.00	88.00	2	2,448	0.08%
2019/09/27	1	93.10	17	94.34	89.00	-16	2,440	-0.66%
2019/09/26	2	95.60	13	96.41	97.50	-11	2,362	-0.47%
2019/09/25	0	0.00	3	93.30	94.50	-3	2,265	-0.13%
2019/09/20	0	0.00	5	91.00	91.10	-5	2,499	-0.20%
2019/09/19	0	0.00	37	91.87	91.50	-37	2,484	-1.49%
2019/09/12	0	0.00	1	92.30	91.30	-1	2,502	-0.04%
2019/09/06	1	89.50	2	91.75	92.60	-1	2,482	-0.04%
2019/09/04	1	88.60	0	0.00	88.60	1	2,496	0.04%
2019/09/02	0	0.00	1	88.00	89.30	-1	2,638	-0.04%
2019/08/30	0	0.00	0.6	89.00	88.20	-0.6	2,621	-0.02%
2019/08/27	1	93.10	0	0.00	93.00	1	2,603	0.04%
2019/08/26	1	94.70	0	0.00	95.00	1	2,589	0.04%
2019/08/22	9	96.09	0	0.00	94.70	9	2,594	0.35%
2019/08/21	2	94.40	0	0.00	94.60	2	2,628	0.08%
2019/08/20	1	95.40	1	94.10	94.10	0	2,699	0.00%
2019/08/19	3	95.70	0	0.00	95.70	3	2,786	0.11%
2019/08/16	1	98.40	0	0.00	97.70	1	2,833	0.04%
2019/08/15	0	0.00	1	99.60	100.50	-1	2,858	-0.03%
2019/08/14	3.5	102.50	9	102.06	102.50	-5.5	2,815	-0.20%
2019/08/13	8	97.18	9	95.64	98.10	-1	2,699	-0.04%
2019/08/12	5	93.36	2	91.80	91.00	3	2,654	0.11%
2019/08/02	0	0.00	2	89.40	89.20	-2	2,805	-0.07%
2019/08/01	3	88.80	7	90.06	92.00	-4	2,797	-0.14%
2019/07/31	0	0.00	2	88.80	88.90	-2	2,770	-0.07%
2019/07/30	2	88.00	0	0.00	87.00	2	2,776	0.07%
2019/07/26	1	88.99	4	89.35	88.90	-3	2,806	-0.11%
2019/07/24	2	88.00	0	0.00	88.10	2	2,940	0.07%
2019/07/23	2	89.30	25	89.44	88.90	-23	2,952	-0.78%
2019/07/22	13	90.75	0	0.00	88.90	13	2,957	0.44%
2019/07/18	5	92.40	2	92.15	91.60	3	2,947	0.10%
2019/07/17	23	89.74	5	89.02	90.00	18	2,872	0.63%
2019/07/16	10	88.75	6	89.75	88.10	4	2,832	0.14%
2019/07/15	2	88.60	5	88.78	88.40	-3	2,792	-0.11%
2019/07/12	7	88.84	3	88.50	87.80	4	2,809	0.14%
2019/07/11	2	87.60	2	88.40	87.20	0	2,789	0.00%
2019/07/10	9	87.29	3	87.43	87.70	6	2,795	0.21%
2019/07/09	0	0.00	5	87.96	89.40	-5	2,771	-0.18%
2019/07/04	2	86.60	4	87.15	86.30	-2	2,947	-0.07%
2019/07/03	0.1	85.90	0	0.00	86.40	0.1	2,939	0.00%
2019/07/02	0	0.00	10	85.90	85.90	-10	2,945	-0.34%
2019/07/01	2	85.30	20	85.20	85.20	-18	2,970	-0.61%
2019/06/28	41	85.32	2	88.25	84.60	39	2,991	1.30%
2019/06/27	2	84.60	2	85.80	85.60	0	2,969	0.00%
2019/06/26	0	0.00	2	86.10	86.10	-2	3,022	-0.07%
2019/06/12	2	86.20	2	85.20	84.20	0	3,287	0.00%
2019/06/11	1	85.60	3	85.60	86.00	-2	3,430	-0.06%
2019/06/10	2	82.30	3	83.07	83.40	-1	3,396	-0.03%
2019/06/06	5	80.30	5	80.70	80.70	0	3,392	0.00%
2019/06/04	1	78.50	0	0.00	78.50	1	3,605	0.03%
2019/06/03	2	82.20	2	81.70	79.00	0	3,665	0.00%
2019/05/28	2	81.45	4	82.73	81.30	-2	3,983	-0.05%
2019/05/27	4	83.90	4	85.18	83.80	0	4,070	0.00%
2019/05/24	2	80.60	8	80.90	83.00	-6	4,160	-0.14%
2019/05/23	6	80.03	3	80.40	81.70	3	4,084	0.07%
2019/05/22	7	79.81	7	79.69	78.10	0	4,059	0.00%
2019/05/20	7	77.57	2	77.35	77.60	5	4,070	0.12%
2019/05/17	2	76.70	4	77.80	78.00	-2	4,072	-0.05%
2019/05/16	0	0.00	1	74.50	74.70	-1	4,061	-0.02%
2019/05/13	0	0.00	1	72.70	72.80	-1	4,326	-0.02%
2019/05/10	1	79.90	0	0.00	76.60	1	4,416	0.02%
2019/04/26	0	0.00	1	80.50	80.50	-1	5,312	-0.02%
2019/04/24	4	79.80	2	78.60	78.80	2	5,328	0.04%
2019/04/15	0	0.00	2	82.20	82.00	-2	5,755	-0.03%
2019/04/10	1	80.60	0	0.00	83.60	1	5,868	0.02%
2019/04/03	2	80.40	0	0.00	79.10	2	6,035	0.03%
2019/04/02	0	0.00	0.5	80.20	79.40	-0.5	6,073	-0.01%
2019/04/01	2	78.40	1	79.90	78.90	1	6,058	0.02%
2019/03/27	2	84.15	1	84.10	84.00	1	6,089	0.02%
2019/03/22	0	0.00	1	88.00	88.00	-1	6,398	-0.02%
2019/03/19	0	0.00	2	90.60	90.80	-2	7,131	-0.03%
2019/03/18	0	0.00	5	89.40	89.80	-5	7,301	-0.07%
2019/03/15	1	92.90	5	90.02	88.60	-4	7,432	-0.05%
2019/03/14	3	91.00	8	90.88	90.90	-5	7,547	-0.07%
2019/03/13	1	87.30	1	88.30	88.00	0	7,607	0.00%
2019/03/12	1	86.50	1	85.60	85.60	0	7,806	0.00%
2019/03/06	8	91.96	12	92.49	93.10	-4	7,917	-0.05%
2019/03/05	15	92.30	35	90.85	90.00	-20	7,829	-0.26%
2019/03/04	19	90.38	5	90.32	91.50	14	7,753	0.18%
2019/02/27	0.5	87.10	0	0.00	87.80	0.5	7,614	0.01%
2019/02/26	1	87.50	0	0.00	86.90	1	7,599	0.01%
2019/02/25	1	86.40	3	89.53	88.30	-2	7,497	-0.03%
2019/02/22	0	0.00	0.4	85.10	85.10	-0.4	7,401	-0.01%
2019/02/21	0	0.00	2	83.90	83.80	-2	7,504	-0.03%
2019/02/19	0.4	82.80	0	0.00	82.80	0.4	7,795	0.00%
2019/02/18	0	0.00	2	85.10	82.80	-2	7,779	-0.03%
2019/02/15	2	85.50	0	0.00	85.90	2	7,761	0.03%
2019/02/13	6	87.15	1	92.00	85.60	5	7,681	0.07%
2019/02/12	2	85.70	0	0.00	91.60	2	7,582	0.03%
2019/02/11	10	89.12	16	88.53	88.90	-6	7,517	-0.08%
2019/01/30	7	88.09	9	87.89	89.10	-2	7,427	-0.03%
2019/01/29	2	85.75	3	85.10	86.00	-1	7,390	-0.01%
2019/01/28	12	85.27	7	86.14	84.00	5	7,335	0.07%
2019/01/25	6	84.63	8	84.46	85.20	-2	7,308	-0.03%
2019/01/24	4	82.53	10	80.52	82.70	-6	7,151	-0.08%
2019/01/23	3	76.50	3	76.63	77.50	0	6,938	0.00%
2019/01/22	8	75.95	5	75.12	76.50	3	6,905	0.04%
2019/01/21	17	73.41	3	73.80	74.00	14	6,766	0.21%
2019/01/18	4	71.10	1	70.50	71.20	3	6,724	0.04%
2019/01/17	3	69.80	0	0.00	69.60	3	6,734	0.04%
2019/01/16	1	70.60	6	70.95	69.80	-5	6,762	-0.07%
2019/01/15	2	69.10	32	69.39	70.20	-30	6,759	-0.44%
2019/01/14	0	0.00	2	69.80	69.10	-2	6,819	-0.03%
2019/01/11	4	69.05	4	69.45	68.50	0	6,887	0.00%
2019/01/10	5	73.60	7	72.27	72.10	-2	6,751	-0.03%
2019/01/09	9	73.99	4	74.05	73.20	5	6,765	0.07%
2019/01/08	2	73.80	2	72.45	73.80	0	6,799	0.00%
2019/01/07	9.5	72.99	6	73.38	73.60	3.5	6,832	0.05%
2019/01/04	2	72.90	3	71.73	71.30	-1	6,861	-0.01%
2019/01/03	7.5	73.55	7	72.66	73.90	0.5	6,852	0.01%
2019/01/02	4	71.70	0	0.00	71.20	4	6,753	0.06%
2018/12/28	4	70.35	12	71.05	71.50	-8	6,786	-0.12%
2018/12/27	8	68.80	4	68.85	69.50	4	6,767	0.06%
2018/12/25	2	68.30	2	68.80	68.90	0	6,888	0.00%
2018/12/24	2	69.40	0	0.00	68.10	2	7,064	0.03%
2018/12/22	2	69.60	0	0.00	70.00	2	7,171	0.03%
2018/12/21	3	69.17	5	70.56	72.00	-2	7,392	-0.03%
2018/12/20	16	68.03	16	68.86	69.00	0	7,565	0.00%
2018/12/19	11	72.55	10	73.56	68.30	1	7,539	0.01%
2018/12/18	7	74.89	7	76.04	74.60	0	7,394	0.00%
2018/12/17	14	75.44	18	75.12	75.00	-4	7,391	-0.05%
2018/12/14	30	74.88	15	75.73	74.90	15	7,314	0.21%
2018/12/13	10	75.74	10	74.41	77.00	0	7,241	0.00%
2018/12/12	21.5	74.99	21	74.45	74.00	0.5	7,067	0.01%
2018/12/11	33.5	72.11	19	69.84	72.90	14.5	6,712	0.22%
2018/12/10	13	68.18	5	69.13	69.70	8	6,583	0.12%
2018/12/07	23	66.73	22	66.63	69.00	1	6,438	0.02%
2018/12/06	25	64.04	26	64.90	65.00	-1	6,190	-0.02%
2018/12/05	33	62.77	37	62.44	64.30	-4	6,011	-0.07%
2018/12/04	30	60.37	46	60.14	62.00	-16	5,777	-0.28%
2018/12/03	21	58.97	10	59.39	58.00	11	5,584	0.20%
2018/11/28	2	56.20	0	0.00	55.90	2	5,625	0.04%
2018/11/27	0	0.00	2	56.30	56.60	-2	5,600	-0.04%
2018/11/26	3.9	54.34	0	0.00	55.20	3.9	5,572	0.07%
2018/11/23	11	54.93	10	55.82	54.50	1	5,553	0.02%
2018/11/22	4	56.80	2	56.90	55.70	2	5,527	0.04%
2018/11/21	23	57.77	23	58.10	57.00	0	5,503	0.00%
2018/11/20	10	58.20	2	57.90	57.90	8	5,439	0.15%
2018/11/19	24	55.23	25	55.48	56.90	-1	5,338	-0.02%
2018/11/16	8	56.70	47	56.95	54.50	-39	5,253	-0.74%
2018/11/15	3	53.63	3	55.00	54.20	0	4,965	0.00%
2018/11/14	2	54.50	2	55.10	54.80	0	4,923	0.00%
2018/11/13	2	53.15	4	54.25	55.60	-2	4,902	-0.04%
2018/11/12	2	54.50	0	0.00	54.30	2	4,901	0.04%
2018/11/08	0	0.00	1	54.30	55.00	-1	4,886	-0.02%
2018/11/07	0.5	53.20	0	0.00	53.60	0.5	4,861	0.01%
2018/11/06	4	55.30	20	52.33	51.90	-16	4,891	-0.33%
2018/11/05	0	0.00	2	54.90	54.80	-2	4,855	-0.04%
2018/11/02	5	54.20	6	53.78	53.70	-1	4,915	-0.02%
2018/11/01	21	52.86	0	0.00	52.80	21	4,858	0.43%
2018/10/31	0.5	52.00	1	52.50	52.30	-0.5	4,843	-0.01%
2018/10/30	2.1	50.49	2	50.30	50.50	0.1	4,822	0.00%
2018/10/26	3	48.65	1	49.90	48.75	2	4,780	0.04%
2018/10/25	0	0.00	0.2	51.00	50.50	-0.2	4,777	0.00%
2018/10/24	2	53.30	2	52.60	52.50	0	4,812	0.00%
2018/10/22	6	54.58	2	54.65	53.90	4	5,075	0.08%
2018/10/19	5	52.88	14	53.34	54.30	-9	5,027	-0.18%
2018/10/17	22	52.47	0	0.00	51.60	22	5,044	0.44%
2018/10/15	0	0.00	2	49.60	52.30	-2	5,019	-0.04%
2018/10/11	0	0.00	3	45.13	45.85	-3	4,975	-0.06%
2018/10/09	0.5	48.85	0	0.00	49.15	0.5	5,136	0.01%
2018/10/08	5	47.39	2	46.40	46.75	3	5,247	0.06%
2018/10/05	8	49.00	9.2	49.23	48.20	-1.2	5,226	-0.02%
2018/10/04	21	49.60	1	49.10	49.10	20	5,070	0.39%
2018/10/03	2	50.85	0	0.00	49.80	2	5,002	0.04%
2018/10/02	24	54.85	21	52.40	52.20	3	4,807	0.06%
2018/10/01	48	57.25	47	57.16	58.00	1	4,553	0.02%
2018/09/28	35	57.37	48	58.05	57.60	-13	4,405	-0.30%
2018/09/27	53	55.93	57	55.36	57.60	-4	4,125	-0.10%
2018/09/26	25.5	54.10	20	54.24	53.10	5.5	3,820	0.14%
2018/09/25	7	52.71	7	53.17	53.60	0	3,736	0.00%
2018/09/21	29	52.56	31	52.72	53.00	-2	3,669	-0.05%
2018/09/20	30	50.72	29	50.97	51.00	1	3,591	0.03%
2018/09/19	17.4	51.69	16	52.03	51.00	1.4	3,573	0.04%
2018/09/18	12	51.28	22	52.00	50.90	-10	3,507	-0.29%
2018/09/17	30	50.52	20	50.07	50.80	10	3,462	0.29%
2018/09/14	23	47.36	24	46.43	47.20	-1	3,397	-0.03%
2018/09/12	1	43.80	0	0.00	43.90	1	3,306	0.03%
2018/09/06	13	52.17	7	51.51	51.00	6	3,160	0.19%
2018/09/05	3	52.93	7	52.96	53.10	-4	3,102	-0.13%
2018/09/04	0	0.00	10	50.50	52.80	-10	2,951	-0.34%
2018/08/31	1	47.25	0	0.00	48.00	1	2,866	0.03%
2018/08/30	1	47.55	0	0.00	47.55	1	2,864	0.03%
2018/08/29	1	48.10	0	0.00	48.35	1	2,863	0.03%
2018/08/28	10	48.10	0	0.00	47.80	10	2,875	0.35%
2018/08/24	1	46.15	0	0.00	45.60	1	2,883	0.03%
2018/08/23	2	47.90	0	0.00	47.55	2	2,894	0.07%
2018/08/22	1	48.85	0.8	49.45	49.00	0.2	2,879	0.01%
2018/08/20	1	48.60	0	0.00	48.60	1	2,859	0.03%
2018/08/17	1	50.20	0	0.00	50.20	1	2,854	0.04%
2018/08/16	2	48.98	2	49.80	50.00	0	2,813	0.00%
2018/08/15	3	50.02	3	50.37	49.80	0	2,795	0.00%
2018/08/13	7	52.36	0	0.00	51.00	7	2,785	0.25%
2018/08/10	1	54.60	10	55.00	54.30	-9	2,749	-0.33%
2018/08/09	6.5	54.57	10	54.78	55.80	-3.5	2,661	-0.13%
2018/08/08	3.5	53.41	0	0.00	52.50	3.5	2,573	0.14%
2018/08/01	3	56.30	3	57.23	55.30	0	2,531	0.00%
2018/07/31	1.8	56.64	2	56.80	57.30	-0.2	2,472	-0.01%
2018/07/30	7	54.67	7	54.91	56.70	0	2,388	0.00%
2018/07/27	15	55.86	10	55.39	54.50	5	2,274	0.22%
2018/07/26	1	51.40	1	51.90	52.10	0	2,063	0.00%
2018/07/24	8	51.20	10.3	51.93	51.00	-2.3	1,968	-0.12%
2018/07/23	17	49.88	30	47.44	51.30	-13	1,865	-0.70%
2018/07/20	1	49.30	13	49.15	49.20	-12	1,762	-0.68%
2018/07/19	8.4	49.36	13	48.91	49.85	-4.6	1,736	-0.26%
2018/07/18	8	49.54	2	48.70	50.00	6	1,711	0.35%
2018/07/17	3	49.93	10	49.86	49.20	-7	1,624	-0.43%
2018/07/16	2	46.65	2	46.03	48.00	0	1,439	0.00%
2018/07/13	2	43.58	0	0.00	43.65	2	1,376	0.15%
2018/07/12	0	39.50	0	0.00	39.70	0	1,343	0.00%
2018/07/11	0.2	39.80	0	0.00	40.05	0.2	1,347	0.02%
2018/07/04	0.1	41.00	0	0.00	41.25	0.1	1,493	0.01%
2018/07/03	1	40.85	1	40.75	40.95	0	1,538	0.00%
2018/06/29	1	40.15	0	0.00	40.10	1	1,545	0.06%
2018/06/28	2	40.45	0	0.00	40.10	2	1,545	0.13%
2018/06/27	2	39.68	0	0.00	39.35	2	1,534	0.13%
2018/06/20	2	38.30	0	0.00	38.10	2	1,639	0.12%
2018/06/19	0	0.00	0.3	39.05	38.70	-0.3	1,661	-0.02%
2018/06/14	1	39.20	0	0.00	39.10	1	1,669	0.06%
2018/06/12	1	39.85	0	0.00	39.70	1	1,681	0.06%
2018/06/11	1	39.15	1	40.00	39.75	0	1,701	0.00%
2018/06/08	0.1	39.40	0	0.00	39.60	0.1	1,707	0.01%
2018/06/07	1	39.45	0	0.00	39.55	1	1,719	0.06%
2018/06/06	4	39.58	0	0.00	39.65	4	1,749	0.23%
2018/05/31	15.5	40.42	10	41.20	41.40	5.5	1,899	0.29%
2018/05/25	0	0.00	1	40.30	39.85	-1	1,886	-0.05%
2018/05/23	1	38.70	0	0.00	38.50	1	1,942	0.05%
2018/05/22	0	0.00	2	38.20	38.45	-2	1,988	-0.10%
2018/05/18	1	39.70	0	0.00	39.90	1	1,976	0.05%
2018/05/09	1	41.90	2	42.25	41.70	-1	2,040	-0.05%
2018/05/07	0.5	45.35	0	0.00	45.65	0.5	2,019	0.02%
2018/05/03	0.5	44.20	1	44.00	44.45	-0.5	2,078	-0.02%
2018/04/27	3	44.33	3	43.73	43.60	0	2,108	0.00%
2018/04/20	2	49.50	0	0.00	49.00	2	2,135	0.09%
2018/04/19	1	46.90	10	47.76	49.85	-9	2,076	-0.43%
2018/04/18	0	0.00	11	46.70	46.30	-11	1,996	-0.55%
2018/04/16	0	0.00	1	46.35	46.25	-1	2,061	-0.05%
2018/04/13	1	47.10	0	0.00	46.85	1	2,211	0.05%
2018/04/03	0	0.00	1	43.40	44.35	-1	2,396	-0.04%
2018/03/27	1	41.80	0	0.00	42.00	1	2,677	0.04%
2018/03/23	0	0.00	15	39.49	40.20	-15	2,830	-0.53%
2018/03/16	0	0.00	11	45.02	45.05	-11	2,890	-0.38%
2018/03/15	3	45.67	3	45.52	45.20	0	2,969	0.00%
2018/03/12	1	47.35	0	0.00	46.75	1	3,272	0.03%
2018/03/09	0	0.00	1	46.85	46.60	-1	3,301	-0.03%
2018/03/08	2	47.63	1	47.35	47.45	1	3,334	0.03%
2018/03/07	11	48.07	3	48.40	48.00	8	3,415	0.23%
2018/03/06	2	47.05	0	0.00	47.00	2	3,386	0.06%
2018/03/01	0	0.00	0	44.60	44.20	0	3,379	0.00%
2018/02/23	5	45.90	7.1	45.47	45.00	-2.1	3,575	-0.06%
2018/02/21	2	41.90	0	0.00	41.90	2	3,614	0.06%
2018/02/07	0	0.00	0.1	40.05	39.70	-0.1	3,596	0.00%
2018/02/06	2	40.20	3	41.17	39.75	-1	3,658	-0.03%
2018/02/05	3	42.67	3	41.90	44.15	0	3,601	0.00%
2018/02/01	5	43.70	0	0.00	43.70	5	3,651	0.14%
2018/01/30	12	43.75	1	43.90	43.25	11	3,850	0.29%
2018/01/29	5.5	43.63	7	43.70	43.05	-1.5	3,855	-0.04%
2018/01/26	4.5	44.83	17	43.99	45.00	-12.5	3,861	-0.32%
2018/01/25	0	0.00	2	46.35	46.20	-2	3,873	-0.05%
2018/01/24	22.6	47.18	1	46.50	46.50	21.6	4,002	0.54%
2018/01/23	0	0.00	1	46.45	46.35	-1	4,184	-0.02%
2018/01/22	0	0.00	2	47.03	46.90	-2	4,237	-0.05%
2018/01/19	7	47.70	1	47.15	47.65	6	4,266	0.14%
2018/01/18	0.9	46.40	1	46.90	46.80	-0.1	4,299	0.00%
2018/01/17	4.5	47.34	3	47.22	47.15	1.5	4,408	0.03%
2018/01/16	4.4	46.95	2	47.33	47.55	2.4	4,483	0.05%
2018/01/15	0	0.00	1	48.40	48.00	-1	4,598	-0.02%
2018/01/12	10	48.50	1	49.00	48.40	9	5,026	0.18%
2018/01/11	2	46.70	3	47.40	48.05	-1	5,094	-0.02%
2018/01/10	3	48.27	3	48.65	47.20	0	5,163	0.00%
2018/01/09	24	47.02	12.4	47.46	47.20	11.6	5,241	0.22%
2018/01/08	7	51.04	21	50.44	50.10	-14	5,143	-0.27%
2018/01/05	6	53.67	2	53.55	54.50	4	5,068	0.08%
2018/01/04	4	51.35	4	50.98	50.80	0	5,033	0.00%
2018/01/03	6	51.50	0.4	51.50	51.00	5.6	5,119	0.11%
2018/01/02	1	52.10	2	52.00	52.30	-1	5,233	-0.02%