盟立 (2464)-臺銀-民權券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
45.00
漲跌
▲1.40
漲幅
+3.21%
成交量
3,392張
產業
上市其他電子類股
385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

盟立 (2464)籌碼相關－臺銀-民權券商分點個股進出

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-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.5	43.95	2	43.75	43.60	-1.5	6,514	-0.02%
2024/04/19	11.1	44.58	8	44.83	43.95	3.1	6,471	0.05%
2024/04/18	1.1	46.25	0	0.00	46.40	1.1	6,370	0.02%
2024/04/17	0	0.00	0.1	48.00	47.65	-0.1	6,310	0.00%
2024/04/16	4.2	46.90	43	46.73	46.40	-38.8	6,251	-0.62%
2024/04/15	3	48.67	3	48.85	48.20	0	6,159	0.00%
2024/04/12	4.1	50.39	4	49.84	50.20	0.1	6,060	0.00%
2024/04/11	12.3	50.44	1.3	50.82	50.00	11	5,920	0.19%
2024/04/10	21	55.52	23.4	55.51	55.20	-2.4	5,637	-0.04%
2024/04/09	15.1	53.36	12.9	53.57	53.70	2.2	4,978	0.04%
2024/04/08	10	48.67	7.5	48.65	48.90	2.6	4,446	0.06%
2024/04/03	2	46.83	0	0.00	46.70	2	4,212	0.05%
2024/04/02	0	0.00	10	47.55	47.65	-10	4,148	-0.24%
2024/04/01	7.5	47.93	2.1	48.30	47.10	5.4	4,060	0.13%
2024/03/29	4.7	47.48	5	47.23	46.55	-0.3	3,885	-0.01%
2024/03/28	11	47.65	4	47.80	47.00	7	3,775	0.18%
2024/03/27	11.4	47.92	44.1	49.09	47.90	-32.6	3,638	-0.90%
2024/03/26	3.3	46.71	18	47.29	45.55	-14.7	3,117	-0.47%
2024/03/25	39.4	46.16	22.4	46.89	46.60	17.1	2,855	0.60%
2024/03/22	14	43.85	18.1	44.56	45.85	-4.1	2,418	-0.17%
2024/03/21	0	0.00	5	41.50	41.70	-5	2,151	-0.23%
2024/03/20	3	42.33	4	42.26	42.00	-1	2,095	-0.05%
2024/03/19	16	42.72	29	42.74	42.10	-13	1,948	-0.67%
2024/03/18	2	40.00	31.4	40.25	40.45	-29.4	1,545	-1.91%
2024/03/15	21	38.29	1	38.40	38.35	20	1,431	1.40%
2024/03/14	2	38.60	0	0.00	38.60	2	1,418	0.14%
2024/03/13	17	40.29	43.1	40.23	39.65	-26.1	1,389	-1.88%
2024/03/12	2	37.75	4	38.65	38.80	-2	1,190	-0.17%
2024/03/08	13	38.13	7	38.30	38.05	6	1,160	0.52%
2024/03/07	16	39.30	0	0.00	39.20	16	1,124	1.42%
2024/03/06	1	40.25	16	40.34	40.05	-15	1,084	-1.38%
2024/03/05	25	39.20	0	0.00	39.00	25	942	2.65%
2024/03/04	7	40.06	29.1	40.11	40.00	-22.1	905	-2.43%
2024/03/01	6	39.42	9.2	39.41	39.45	-3.2	767	-0.41%
2024/02/29	0	0.00	0.1	38.30	38.15	-0.1	696	-0.01%
2024/02/26	3	38.23	3	38.45	38.40	0	663	0.00%
2024/02/23	9.1	38.85	1	38.75	38.25	8.1	641	1.26%
2024/02/22	9	39.35	8.4	39.30	40.00	0.6	544	0.11%
2024/02/20	1.4	37.39	0	0.00	37.30	1.4	405	0.35%
2024/02/19	14	37.34	1	37.50	37.40	13	396	3.28%
2024/02/16	2	37.40	0	0.00	37.30	2	400	0.50%
2024/02/15	2	38.68	5.2	37.30	38.25	-3.2	383	-0.83%
2024/02/05	0	0.00	2	35.80	35.75	-2	284	-0.70%
2024/02/01	0	0.00	1	36.10	36.05	-1	319	-0.31%
2024/01/30	1	36.00	0	0.00	36.15	1	324	0.31%
2024/01/26	1	36.45	0	0.00	36.40	1	325	0.31%
2024/01/23	0	0.00	2	36.38	36.35	-2	333	-0.60%
2024/01/22	0	0.00	2	36.17	36.10	-2	334	-0.60%
2024/01/19	0	36.30	0	0.00	35.75	0	339	0.00%
2024/01/08	2	35.90	0	0.00	35.80	2	438	0.46%
2024/01/03	1	35.95	3	35.95	35.90	-2	477	-0.42%
2023/12/29	0	0.00	5	36.00	36.00	-5	475	-1.05%
2023/12/20	1	36.00	0	0.00	36.00	1	484	0.21%
2023/12/15	0	0.00	0.1	36.50	36.50	-0.1	489	-0.01%
2023/12/07	1	36.10	0	0.00	36.15	1	543	0.18%
2023/12/06	1	36.35	0	36.55	36.35	1	562	0.17%
2023/12/01	2	36.58	0	0.00	36.65	2	624	0.32%
2023/11/23	0	0.00	1	36.55	36.60	-1	845	-0.12%
2023/11/22	2	36.63	1	36.60	36.65	1	857	0.12%
2023/11/21	2	36.80	1	36.90	36.75	1	868	0.12%
2023/11/20	3	36.60	0	0.00	36.65	3	914	0.33%
2023/11/17	2	36.60	0	0.00	36.70	2	918	0.22%
2023/11/15	0	0.00	2	36.30	36.10	-2	930	-0.21%
2023/11/13	0	0.00	1	36.00	36.10	-1	939	-0.11%
2023/11/10	4	35.95	0	0.00	35.65	4	948	0.42%
2023/11/09	1	37.20	0	0.00	36.95	1	927	0.11%
2023/11/07	1	37.25	0	0.00	37.25	1	972	0.10%
2023/11/03	1	37.35	0	0.00	37.25	1	1,055	0.09%
2023/11/02	1	37.30	0	0.00	37.30	1	1,141	0.09%
2023/10/27	1	38.00	2	37.90	37.90	-1	1,499	-0.07%
2023/10/26	0	0.00	0	38.80	38.60	0	1,513	0.00%
2023/10/25	0	39.53	4	39.08	39.15	-4	1,529	-0.26%
2023/10/20	1	37.75	0	0.00	37.75	1	1,651	0.06%
2023/10/18	2	37.50	0	0.00	38.80	2	1,728	0.12%
2023/10/17	5	39.35	0	0.00	38.85	5	1,690	0.30%
2023/10/16	5	38.49	0	0.00	38.90	5	1,684	0.30%
2023/10/13	5	39.12	1	39.10	39.00	4	1,679	0.24%
2023/10/12	0	0.00	4.1	38.30	38.55	-4.1	1,666	-0.24%
2023/10/11	3	37.10	0	0.00	37.10	3	1,654	0.18%
2023/10/04	5	37.65	5	37.60	37.60	0	1,653	0.00%
2023/09/26	6	38.20	5	37.95	37.95	1	1,656	0.06%
2023/09/22	1	38.25	1	38.45	38.50	0	1,653	0.00%
2023/09/19	8	39.18	0	0.00	38.90	8	1,637	0.49%
2023/09/18	5	39.28	0	0.00	39.35	5	1,625	0.31%
2023/09/15	13	39.42	0	0.00	39.15	13	1,622	0.80%
2023/09/14	0	0.00	1	39.90	39.90	-1	1,603	-0.06%
2023/09/11	5	40.01	7	40.02	40.00	-2	1,574	-0.13%
2023/09/08	1	41.00	0	0.00	41.25	1	1,556	0.06%
2023/09/07	4	41.60	1	41.40	41.25	3	1,541	0.19%
2023/09/06	1	41.85	1	42.10	42.00	0	1,522	0.00%
2023/09/05	13	41.91	19	42.12	42.10	-6	1,501	-0.40%
2023/09/04	4	40.81	3	41.42	41.00	1	1,416	0.07%
2023/09/01	3	40.63	9.2	40.97	41.65	-6.2	1,368	-0.45%
2023/08/31	8	40.23	3	40.10	39.95	5	1,337	0.37%
2023/08/30	1	39.45	3.1	40.22	40.50	-2.1	1,324	-0.16%
2023/08/29	1	39.10	1	39.45	38.95	0	1,291	0.00%
2023/08/28	2	38.40	1	39.20	38.80	1	1,278	0.08%
2023/08/24	1	38.20	4	38.46	38.45	-3	1,254	-0.24%
2023/08/23	1	37.60	4	38.04	37.80	-3	1,207	-0.25%
2023/08/22	0	0.00	1	37.40	37.25	-1	1,199	-0.08%
2023/08/18	3	37.33	0	0.00	37.15	3	1,184	0.25%
2023/08/17	1	37.10	0	0.00	37.40	1	1,175	0.09%
2023/08/16	4	37.08	0	0.00	37.05	4	1,158	0.35%
2023/08/15	1	37.70	0	0.00	37.60	1	1,143	0.09%
2023/08/14	3	37.70	6	37.70	37.70	-3	1,132	-0.26%
2023/08/11	4	38.45	7	38.94	38.75	-3	1,112	-0.27%
2023/08/10	9	39.77	9	39.49	39.50	0	1,096	0.00%
2023/08/09	1	41.00	1	41.65	41.40	0	1,059	0.00%
2023/08/08	12	41.63	1	42.40	42.40	11	1,023	1.08%
2023/08/07	37	43.10	32.1	43.06	43.00	4.9	936	0.52%
2023/08/04	14	40.71	12.3	40.76	40.85	1.7	697	0.24%
2023/08/02	2	38.15	0	0.00	38.25	2	588	0.34%
2023/08/01	1	39.00	1	38.70	39.05	0	572	0.00%
2023/07/31	1	39.50	0	0.00	39.00	1	557	0.18%
2023/07/28	0	0.00	2	39.30	39.25	-2	533	-0.37%
2023/07/26	0	0.00	1	40.05	39.20	-1	499	-0.20%
2023/07/25	0	0.00	2	39.75	39.20	-2	446	-0.45%
2023/07/24	1	38.05	6.3	38.42	38.70	-5.3	352	-1.50%
2023/07/21	0	36.55	0	0.00	36.35	0	273	0.00%
2023/07/19	1	36.50	0	0.00	36.50	1	267	0.37%
2023/07/18	1	36.55	0	0.00	36.50	1	267	0.37%
2023/07/14	0	0.00	1	37.00	36.75	-1	263	-0.38%
2023/07/13	0	0.00	1	36.80	36.80	-1	260	-0.38%
2023/07/11	1	36.80	1	37.10	37.10	0	253	0.00%
2023/07/10	0	0.00	1	37.35	37.25	-1	248	-0.40%
2023/07/06	1	36.65	0	0.00	36.65	1	240	0.42%
2023/06/19	0	0.00	2	38.48	38.40	-2	219	-0.91%
2023/06/14	0	0.00	2	38.03	37.90	-2	217	-0.92%
2023/06/13	2.2	37.25	3	37.43	37.30	-0.8	218	-0.37%
2023/05/25	1	37.40	0	0.00	37.35	1	243	0.41%
2023/05/19	0	0.00	0	37.30	37.30	0	255	0.00%
2023/05/18	0	0.00	1	37.35	37.30	-1	255	-0.39%
2023/05/17	0	0.00	1	37.30	37.15	-1	254	-0.39%
2023/05/16	2	36.25	0	0.00	36.35	2	250	0.80%
2023/05/15	1	36.90	2	36.60	36.55	-1	238	-0.42%
2023/05/12	1	37.20	0	0.00	37.35	1	229	0.44%
2023/05/11	0	0.00	1	37.75	37.70	-1	224	-0.45%
2023/05/10	1	37.90	2	37.90	37.90	-1	223	-0.45%
2023/05/05	0	0.00	2	38.05	38.15	-2	225	-0.89%
2023/04/27	2	37.65	0	0.00	37.75	2	230	0.87%
2023/04/25	0.2	37.40	0	0.00	37.50	0.2	228	0.09%
2023/04/20	3	37.78	0	0.00	37.80	3	225	1.33%
2023/04/19	1	37.95	1	38.20	37.95	0	225	0.00%
2023/04/14	0	0.00	1	38.30	38.20	-1	222	-0.45%
2023/04/12	0	0.00	1	38.30	38.30	-1	219	-0.45%
2023/04/11	0	0.00	1	38.05	38.20	-1	221	-0.45%
2023/03/28	3	37.80	0	0.00	37.85	3	224	1.33%
2023/03/23	0	0.00	1	38.20	38.20	-1	229	-0.44%
2023/03/22	3	38.07	1	38.10	38.10	2	235	0.85%
2023/03/21	0	0.00	2	37.75	37.70	-2	252	-0.79%
2023/03/20	2	37.20	0	0.00	37.35	2	319	0.63%
2023/03/17	0.1	37.80	0	0.00	37.60	0.1	405	0.01%
2023/03/16	2	37.85	0	0.00	37.55	2	402	0.50%
2023/03/15	2.1	38.40	0	0.00	38.15	2.1	394	0.52%
2023/03/13	3	38.63	0	0.00	38.80	3	385	0.78%
2023/03/09	0	0.00	1	39.80	39.60	-1	382	-0.26%
2023/03/08	2	39.35	0	0.00	39.35	2	374	0.53%
2023/03/07	1	39.40	2	39.45	39.45	-1	369	-0.27%
2023/03/06	0	0.00	2	39.55	39.40	-2	366	-0.55%
2023/02/24	4.1	39.00	0	0.00	39.15	4.1	359	1.14%
2023/02/21	0	0.00	2	39.50	39.35	-2	354	-0.56%
2023/01/30	0	0.00	1	38.80	38.75	-1	347	-0.29%
2023/01/16	1	38.25	0	0.00	38.25	1	347	0.29%
2023/01/12	1	38.40	0	0.00	38.60	1	347	0.29%
2022/12/28	0	0.00	1	38.20	38.15	-1	357	-0.28%
2022/12/20	0	0.00	1	38.20	38.15	-1	365	-0.27%
2022/12/19	0	0.00	1	38.85	38.50	-1	368	-0.27%
2022/12/16	2	38.40	0	0.00	38.55	2	368	0.54%
2022/12/14	1	39.30	1	39.15	39.40	0	368	0.00%
2022/12/13	4	39.16	4	39.05	39.05	0	364	0.00%
2022/12/12	6.1	40.47	0	0.00	40.00	6.1	347	1.75%
2022/12/09	1	40.40	8	39.82	40.85	-7	279	-2.52%
2022/12/05	0.1	38.15	0	0.00	38.15	0.1	192	0.05%
2022/12/02	4	37.93	0	0.00	37.95	4	192	2.07%
2022/12/01	0	0.00	2	38.25	38.10	-2	193	-1.03%
2022/11/18	2	37.70	12	37.92	37.60	-10	198	-5.03%
2022/11/16	0	0.00	2	37.70	37.30	-2	200	-1.00%
2022/11/15	2	37.20	2	37.55	37.75	0	200	0.00%
2022/11/14	0	0.00	4	37.53	37.45	-4	199	-2.00%
2022/11/11	12	37.42	0	0.00	37.30	12	197	6.07%
2022/11/09	2	37.40	0	0.00	37.35	2	199	1.00%
2022/11/04	0	0.00	7	36.20	36.35	-7	216	-3.24%
2022/10/12	1	36.80	0	0.00	36.90	1	225	0.44%
2022/10/07	2	37.60	0	0.00	37.70	2	230	0.87%
2022/10/06	0	0.00	0	38.55	37.95	0	228	0.00%
2022/10/05	0	0.00	1	38.15	38.00	-1	230	-0.43%
2022/09/30	1	37.05	0	0.00	37.60	1	232	0.43%
2022/09/26	1	38.50	0	0.00	38.65	1	240	0.42%
2022/09/12	0	0.00	1	40.15	40.05	-1	274	-0.36%
2022/09/08	0	0.00	5	39.25	39.55	-5	274	-1.82%
2022/09/06	1	39.10	0	0.00	39.25	1	275	0.36%
2022/09/05	0	0.00	1	39.50	39.40	-1	273	-0.37%
2022/09/01	1	39.65	0	0.00	39.65	1	271	0.37%
2022/08/23	1	39.80	1	40.25	40.00	0	266	0.00%
2022/08/19	0	0.00	3	40.47	40.40	-3	261	-1.15%
2022/08/12	0	0.00	2	39.90	39.90	-2	251	-0.80%
2022/08/08	0	0.00	2	38.40	38.20	-2	241	-0.83%
2022/08/03	2	37.85	0	0.00	37.60	2	242	0.83%
2022/07/28	0	0.00	2	38.45	38.20	-2	247	-0.81%
2022/07/25	0	0.00	1	38.30	38.35	-1	245	-0.41%
2022/07/20	2	37.70	0	0.00	37.50	2	247	0.81%
2022/07/15	0	0.00	1	37.55	37.75	-1	253	-0.39%
2022/07/13	1	36.55	0	0.00	36.60	1	252	0.40%
2022/07/06	1	36.30	0	0.00	36.05	1	261	0.38%
2022/07/04	2	36.60	0	0.00	36.70	2	259	0.77%
2022/07/01	10	38.55	0	0.00	38.35	10	253	3.95%
2022/06/29	5	39.80	0	0.00	39.80	5	236	2.12%
2022/06/06	2	40.45	0	0.00	40.40	2	243	0.82%
2022/05/30	4	40.70	0	0.00	40.65	4	268	1.49%
2022/05/25	2	40.10	0	0.00	40.25	2	276	0.72%
2022/05/16	0	0.00	1	39.90	39.95	-1	310	-0.32%
2022/05/09	1	39.60	0	0.00	39.70	1	334	0.30%
2022/04/27	2	39.55	0	0.00	39.70	2	376	0.53%
2022/04/25	1	40.10	0	0.00	40.10	1	377	0.26%
2022/04/15	1	40.70	0	0.00	40.55	1	397	0.25%
2022/04/12	0	0.00	1	40.50	40.50	-1	427	-0.23%
2022/04/01	3	40.77	0	0.00	40.70	3	639	0.47%
2022/03/31	2	41.00	0	0.00	40.90	2	640	0.31%
2022/03/30	2	41.15	5	41.10	41.10	-3	643	-0.47%
2022/03/29	0.1	41.20	7	40.85	40.90	-6.9	649	-1.06%
2022/03/25	8	40.88	0	0.00	40.80	8	648	1.23%
2022/03/24	5	41.15	0	0.00	41.05	5	643	0.78%
2022/03/23	3	41.48	2	41.50	41.45	1	640	0.16%
2022/03/10	0	0.00	1	41.20	41.20	-1	641	-0.16%
2022/03/09	2	40.00	0	0.00	40.45	2	643	0.31%
2022/03/08	4	40.36	0	0.00	39.95	4	646	0.62%
2022/03/07	4	41.10	0	0.00	41.00	4	640	0.62%
2022/03/01	0	0.00	1	42.30	42.20	-1	784	-0.13%
2022/02/25	0	0.00	1	42.00	41.85	-1	799	-0.13%
2022/02/24	1	42.25	0	0.00	41.65	1	808	0.12%
2022/02/22	1	42.35	1	42.35	42.40	0	802	0.00%
2022/02/18	1	43.15	0	0.00	43.10	1	800	0.12%
2022/02/16	1	42.90	0	0.00	43.00	1	810	0.12%
2022/02/14	2	42.90	0	0.00	42.90	2	823	0.24%
2022/02/11	0	0.00	10	43.54	43.45	-10	842	-1.19%
2022/02/08	0	0.00	2	42.80	42.90	-2	850	-0.24%
2022/01/25	3	41.73	0	0.00	41.70	3	858	0.35%
2022/01/24	4	41.83	0	0.00	42.05	4	858	0.47%
2022/01/21	3	42.83	0	0.00	42.50	3	856	0.35%
2022/01/20	1	43.00	1	43.55	43.60	0	849	0.00%
2022/01/18	1	43.00	0	0.00	42.90	1	838	0.12%
2022/01/17	3	43.25	0	0.00	43.20	3	835	0.36%
2022/01/13	1	43.35	3	43.80	43.30	-2	837	-0.24%
2022/01/12	0	0.00	3	43.12	43.50	-3	831	-0.36%
2022/01/11	0	0.00	1	42.75	42.75	-1	832	-0.12%
2022/01/10	1	42.40	0	0.00	43.30	1	842	0.12%
2022/01/07	1	43.00	0	0.00	42.70	1	861	0.12%
2022/01/06	0	0.00	2	43.30	43.40	-2	851	-0.23%
2022/01/05	2.1	43.83	0	0.00	43.70	2.1	844	0.25%
2022/01/04	0	0.00	1	44.20	44.15	-1	833	-0.12%
2022/01/03	5	45.77	10.6	45.60	44.85	-5.6	807	-0.69%
2021/12/30	1	43.55	2	43.50	43.75	-1	681	-0.15%
2021/12/29	3	43.15	0.5	43.12	43.40	2.5	657	0.38%
2021/12/27	2	42.10	0	0.00	42.25	2	642	0.31%
2021/12/24	1	42.10	0	0.00	42.05	1	652	0.15%
2021/12/23	1	42.05	2	42.25	42.40	-1	653	-0.15%
2021/12/22	1	41.85	0	0.00	41.90	1	656	0.15%
2021/12/20	1	41.65	0	0.00	41.65	1	683	0.15%
2021/12/16	0	0.00	1	42.20	42.05	-1	684	-0.15%
2021/12/15	1	41.85	0	0.00	41.95	1	688	0.15%
2021/12/09	1.5	42.11	0	0.00	42.10	1.5	711	0.21%
2021/12/03	1	41.95	0	0.00	41.95	1	795	0.13%
2021/12/02	1.4	41.97	0	0.00	41.95	1.4	793	0.17%
2021/11/30	0	0.00	1	42.10	42.10	-1	796	-0.13%
2021/11/29	2	41.60	0	0.00	41.85	2	794	0.25%
2021/11/26	3	42.42	2	42.85	42.20	1	783	0.13%
2021/11/25	7.3	44.86	12	44.64	43.20	-4.7	766	-0.61%
2021/11/23	3	43.63	0.2	43.50	43.75	2.8	629	0.45%
2021/11/18	2	43.55	0	0.00	43.50	2	627	0.32%
2021/11/17	2	43.68	0	0.00	43.60	2	626	0.32%
2021/11/16	1	43.55	0	0.00	43.80	1	632	0.16%
2021/11/15	1	43.55	1	43.35	43.55	0	634	0.00%
2021/11/11	12	43.48	0	0.00	43.25	12	640	1.87%
2021/11/10	10	43.65	3	43.80	43.55	7	665	1.05%
2021/11/09	0	0.00	5	42.60	42.75	-5	655	-0.76%
2021/11/05	5	42.90	4	42.55	42.90	1	673	0.15%
2021/11/04	2	42.20	0	0.00	42.40	2	666	0.30%
2021/11/03	1	41.85	0	0.00	41.80	1	665	0.15%
2021/10/28	4	41.69	0	0.00	41.75	4	695	0.57%
2021/10/27	0	0.00	0.2	41.57	41.65	-0.2	718	-0.03%
2021/10/26	4	41.73	0	0.00	41.55	4	733	0.55%
2021/10/25	0	0.00	1	41.15	41.50	-1	737	-0.14%
2021/10/15	0	0.00	1	41.75	42.40	-1	782	-0.13%
2021/10/14	0	0.00	1	39.70	40.15	-1	773	-0.13%
2021/10/12	1	40.60	0	0.00	40.20	1	792	0.13%
2021/10/07	1	40.45	2	41.00	40.90	-1	829	-0.12%
2021/10/04	1	40.00	0	0.00	40.15	1	863	0.12%
2021/10/01	4	41.11	0	0.00	40.80	4	860	0.46%
2021/09/29	1	42.35	0	0.00	42.05	1	862	0.12%
2021/09/28	0	0.00	2	43.05	43.00	-2	865	-0.23%
2021/09/27	0	0.00	2	42.80	42.60	-2	856	-0.23%
2021/09/24	0	0.00	3	41.95	42.05	-3	852	-0.35%
2021/09/23	3	41.40	0	0.00	41.50	3	859	0.35%
2021/09/17	0	0.00	1	42.40	42.40	-1	873	-0.11%
2021/09/14	1	41.95	0	0.00	41.85	1	887	0.11%
2021/09/13	2	42.03	3	42.13	42.20	-1	897	-0.11%
2021/09/10	3	42.83	7	42.58	42.65	-4	905	-0.44%
2021/09/09	0	0.00	1	39.50	39.50	-1	848	-0.12%
2021/09/08	4	39.18	0	0.00	39.00	4	852	0.47%
2021/09/06	0	0.00	1	40.60	40.50	-1	859	-0.12%
2021/09/03	1	40.55	0	0.00	40.55	1	853	0.12%
2021/08/30	0	0.00	1	40.60	40.60	-1	936	-0.11%
2021/08/25	0	0.00	1.2	40.70	40.55	-1.2	1,002	-0.12%
2021/08/24	1	39.70	0.1	40.35	39.60	0.9	1,152	0.08%
2021/08/23	0	0.00	1	39.00	39.55	-1	1,227	-0.08%
2021/08/20	1	38.70	0	0.00	38.60	1	1,254	0.08%
2021/08/17	3.3	39.85	2	39.55	39.35	1.3	1,245	0.11%
2021/08/16	4.1	39.82	1	39.65	39.70	3.1	1,243	0.25%
2021/08/12	1	43.45	0	0.00	43.30	1	1,218	0.08%
2021/08/09	0	0.00	5	44.40	44.45	-5	1,240	-0.40%
2021/08/06	5	45.00	0	0.00	44.90	5	1,256	0.40%
2021/08/03	2	45.18	0	0.00	45.30	2	1,345	0.15%
2021/07/30	0	45.00	3	44.87	44.65	-3	1,345	-0.22%
2021/07/28	0	0.00	2	43.65	43.60	-2	1,354	-0.15%
2021/07/27	0	0.00	2	44.38	44.25	-2	1,390	-0.14%
2021/07/26	0	0.00	3.3	44.62	44.80	-3.3	1,423	-0.23%
2021/07/23	0	0.00	2	44.23	43.90	-2	1,435	-0.14%
2021/07/22	0	0.00	1	43.85	43.55	-1	1,455	-0.07%
2021/07/21	5	43.30	0	0.00	43.10	5	1,482	0.34%
2021/07/20	3.3	43.82	0	0.00	43.45	3.3	1,498	0.22%
2021/07/19	0	0.00	1	44.80	44.30	-1	1,518	-0.07%
2021/07/16	1	44.70	0	0.00	44.80	1	1,742	0.06%
2021/07/13	0	0.00	6	44.98	44.65	-6	1,808	-0.33%
2021/07/12	0	0.00	1	44.15	44.15	-1	1,817	-0.06%
2021/07/08	1	44.00	4	44.00	44.00	-3	1,926	-0.16%
2021/07/05	0	0.00	4	44.68	44.70	-4	2,166	-0.18%
2021/07/01	0	0.00	1	43.85	43.80	-1	2,527	-0.04%
2021/06/30	1	43.70	2	43.75	43.70	-1	2,806	-0.04%
2021/06/29	0	0.00	1.2	43.65	43.65	-1.2	2,901	-0.04%
2021/06/24	1	43.55	0	0.00	43.40	1	3,350	0.03%
2021/06/22	3	43.30	0	0.00	42.85	3	3,396	0.09%
2021/06/21	1	43.10	0	0.00	43.20	1	3,394	0.03%
2021/06/18	2.1	44.36	0	0.00	44.30	2.1	3,401	0.06%
2021/06/17	3	44.47	2	44.90	44.80	1	3,425	0.03%
2021/06/15	0	0.00	2	44.90	45.15	-2	3,568	-0.06%
2021/06/11	8.1	44.44	0	0.00	44.25	8.1	3,598	0.22%
2021/06/09	7	44.82	0	0.00	44.55	7	3,891	0.18%
2021/06/08	0	45.50	1	45.70	45.50	-1	3,984	-0.02%
2021/06/07	2	44.25	4	45.58	45.60	-2	3,983	-0.05%
2021/06/03	3	45.02	0	0.00	45.05	3	4,005	0.07%
2021/06/02	4	45.88	0	0.00	45.60	4	4,127	0.10%
2021/06/01	7	47.54	11	47.40	47.35	-4	4,108	-0.10%
2021/05/31	4	46.01	2	46.68	46.40	2	4,098	0.05%
2021/05/28	0	0.00	2.2	43.06	44.25	-2.2	4,039	-0.05%
2021/05/27	1	42.40	0	0.00	42.40	1	4,023	0.02%
2021/05/26	3	42.65	0	0.00	42.65	3	4,054	0.07%
2021/05/25	0.2	42.80	2	42.83	42.50	-1.8	4,088	-0.04%
2021/05/24	0	0.00	2	41.80	42.00	-2	4,151	-0.05%
2021/05/21	1	41.30	0	0.00	41.45	1	4,162	0.02%
2021/05/20	0.2	41.65	0	0.00	41.15	0.2	4,170	0.01%
2021/05/18	4	41.60	2	40.00	42.00	2	4,178	0.05%
2021/05/17	1	39.55	0	0.00	39.10	1	4,172	0.02%
2021/05/14	5	41.13	2	42.58	41.50	3	4,143	0.07%
2021/05/13	1	42.20	0	0.00	41.20	1	4,124	0.02%
2021/05/12	0.8	42.80	1	40.55	41.55	-0.2	4,101	0.00%
2021/05/11	2	44.75	0	0.00	44.50	2	4,055	0.05%
2021/05/07	1	46.50	1	47.20	48.05	0	4,017	0.00%
2021/05/06	2	46.00	0	0.00	46.00	2	4,013	0.05%
2021/05/05	0	0.00	2	47.08	46.35	-2	4,007	-0.05%
2021/05/04	0	0.00	1.1	46.02	46.65	-1.1	4,005	-0.03%
2021/05/03	6	47.95	15	48.13	47.70	-9	3,971	-0.23%
2021/04/29	1	49.20	2	49.18	49.20	-1	3,938	-0.03%
2021/04/28	2	48.60	4	49.23	48.60	-2	3,933	-0.05%
2021/04/27	1	49.35	2	49.35	49.30	-1	3,937	-0.03%
2021/04/26	2	50.05	5	50.00	50.00	-3	3,913	-0.08%
2021/04/23	1	50.00	5	50.00	49.90	-4	3,907	-0.10%
2021/04/22	15	51.92	6	51.15	50.10	9	3,948	0.23%
2021/04/21	0	0.00	1	50.20	50.10	-1	3,736	-0.03%
2021/04/20	0	0.00	5	50.50	50.90	-5	3,723	-0.13%
2021/04/19	0	0.00	4	49.14	49.00	-4	3,710	-0.11%
2021/04/16	1	50.20	0	0.00	49.50	1	3,718	0.03%
2021/04/15	2	50.20	2	50.80	50.30	0	3,718	0.00%
2021/04/14	1	50.00	0	0.00	50.00	1	3,796	0.03%
2021/04/13	1	50.10	0	0.00	49.40	1	3,799	0.03%
2021/04/12	2	50.10	6	50.87	50.10	-4	3,970	-0.10%
2021/04/09	1	52.10	10	51.77	51.90	-9	3,932	-0.23%
2021/04/08	5	51.60	6	52.70	52.20	-1	3,862	-0.03%
2021/04/07	5	50.78	4	50.69	50.70	1	3,714	0.03%
2021/04/06	5	53.10	27	53.04	52.50	-22	3,493	-0.63%
2021/04/01	3	49.57	7	49.47	49.60	-4	3,216	-0.12%
2021/03/31	16	49.28	23	49.44	48.90	-7	3,118	-0.22%
2021/03/30	6	47.73	3	48.28	48.20	3	2,822	0.11%
2021/03/29	0	0.00	1	47.00	47.25	-1	2,705	-0.04%
2021/03/26	0	0.00	7	46.59	46.60	-7	2,704	-0.26%
2021/03/25	1	45.55	2	45.50	45.55	-1	2,676	-0.04%
2021/03/23	2	45.00	0	0.00	45.15	2	2,646	0.08%
2021/03/22	7	44.97	2	45.48	45.20	5	2,631	0.19%
2021/03/19	11	45.64	8	45.65	45.20	3	2,616	0.11%
2021/03/17	1	47.95	0	0.00	47.30	1	2,496	0.04%
2021/03/16	11	48.10	2	48.33	47.55	9	2,473	0.36%
2021/03/15	31	48.01	12	48.32	48.40	19	2,402	0.79%
2021/03/12	12	47.28	12	47.19	47.60	0	2,209	0.00%
2021/03/11	0	0.00	2	45.50	45.55	-2	2,186	-0.09%
2021/03/09	0	0.00	0.1	45.10	45.85	-0.1	2,292	0.00%
2021/03/08	15	47.07	17	46.68	46.15	-2	2,275	-0.09%
2021/03/05	0	0.00	10	45.55	45.20	-10	2,151	-0.46%
2021/03/04	12	45.60	4	46.31	45.35	8	2,166	0.37%
2021/03/03	0	0.00	2	44.70	44.60	-2	2,023	-0.10%
2021/02/26	4	44.93	0	0.00	44.85	4	2,003	0.20%
2021/02/24	4	45.23	5	45.34	45.05	-1	1,950	-0.05%
2021/02/23	1	43.60	2	43.78	44.20	-1	1,878	-0.05%
2021/02/18	0	0.00	2	42.70	43.45	-2	1,875	-0.11%
2021/02/04	0	0.00	1	42.25	41.65	-1	1,861	-0.05%
2021/02/03	2	41.65	0	0.00	41.65	2	1,868	0.11%
2021/02/02	0	0.00	1	42.00	41.90	-1	1,870	-0.05%
2021/01/28	1	41.60	0	0.00	41.30	1	1,847	0.05%
2021/01/27	0	0.00	1	42.20	41.95	-1	1,847	-0.05%
2021/01/26	1	41.90	0	0.00	42.00	1	1,846	0.05%
2021/01/22	0	0.00	2	42.30	42.45	-2	1,845	-0.11%
2021/01/21	2	42.70	0	0.00	42.50	2	1,837	0.11%
2021/01/20	4	42.94	6	42.92	42.55	-2	1,823	-0.11%
2021/01/18	2	44.20	10	43.58	44.20	-8	1,784	-0.45%
2021/01/15	1	46.45	0	0.00	44.60	1	1,782	0.06%
2021/01/13	0	0.00	1	44.95	44.95	-1	1,707	-0.06%
2021/01/12	5	45.80	11	45.28	45.05	-6	1,690	-0.36%
2021/01/11	4	45.16	0	0.00	46.05	4	1,655	0.24%
2021/01/08	5	45.89	1	45.85	45.70	4	1,624	0.25%
2021/01/07	4	46.83	6.3	46.94	46.70	-2.3	1,588	-0.14%
2021/01/06	12.3	46.57	42	45.38	45.15	-29.7	1,466	-2.03%
2021/01/05	41	46.58	11	46.46	46.70	30	1,394	2.15%
2021/01/04	4	45.18	0	0.00	44.90	4	1,172	0.34%
2020/12/29	0	0.00	1	42.80	42.80	-1	1,084	-0.09%
2020/12/28	0	0.00	2	43.30	43.35	-2	1,083	-0.18%
2020/12/25	0	0.00	1	42.90	42.60	-1	1,074	-0.09%
2020/12/22	8	43.70	8	43.93	42.75	0	1,086	0.00%
2020/12/21	2	43.15	1	42.35	43.60	1	1,054	0.09%
2020/12/18	0	0.00	3	42.25	42.55	-3	1,043	-0.29%
2020/12/17	0.4	42.70	0	0.00	42.35	0.4	1,051	0.03%
2020/12/16	0	0.00	6	42.78	42.85	-6	1,066	-0.56%
2020/12/14	0	0.00	1	43.20	43.00	-1	1,065	-0.09%
2020/12/11	2	44.00	0	0.00	43.40	2	1,064	0.19%
2020/12/10	1	43.15	0	0.00	43.10	1	1,050	0.10%
2020/12/09	0	0.00	40	44.17	44.10	-40	1,044	-3.83%
2020/12/08	2	44.75	1	44.65	44.75	1	1,045	0.10%
2020/12/07	11	44.73	2	45.15	44.35	9	1,043	0.86%
2020/12/04	6	44.32	5	45.21	45.05	1	975	0.10%
2020/12/03	8	43.77	3	43.15	43.60	5	858	0.58%
2020/12/02	0	0.00	2	42.65	43.10	-2	848	-0.24%
2020/12/01	3	42.00	4	42.96	43.00	-1	854	-0.12%
2020/11/30	5	43.10	12.2	42.97	43.15	-7.2	860	-0.83%
2020/11/27	0	0.00	2	41.95	42.05	-2	841	-0.24%
2020/11/26	1	41.95	0	0.00	42.00	1	877	0.11%
2020/11/25	0	0.00	0	42.60	42.25	0	1,016	0.00%
2020/11/24	1	42.35	2	42.25	42.30	-1	1,028	-0.10%
2020/11/23	2	41.90	1	42.15	42.15	1	1,085	0.09%
2020/11/20	0.2	41.70	0	0.00	41.75	0.2	1,109	0.02%
2020/11/18	0.1	42.00	0	0.00	42.00	0.1	1,250	0.01%
2020/11/17	0	0.00	1	42.80	42.15	-1	1,262	-0.08%
2020/11/16	1	41.85	0	0.00	41.85	1	1,278	0.08%
2020/11/09	0	0.00	4	41.15	40.95	-4	1,345	-0.30%
2020/11/06	3	40.87	0	0.00	40.80	3	1,357	0.22%
2020/11/05	2	40.80	0	0.00	40.80	2	1,374	0.15%
2020/11/04	0	0.00	1.1	40.71	41.30	-1.1	1,392	-0.08%
2020/11/02	0.1	39.25	0	0.00	39.15	0.1	1,415	0.01%
2020/10/30	1	39.85	0	0.00	39.85	1	1,443	0.07%
2020/10/29	0	0.00	0.1	40.17	40.15	-0.1	1,445	-0.01%
2020/10/28	1	40.50	0	0.00	40.35	1	1,456	0.07%
2020/10/22	1	40.25	0	0.00	40.70	1	1,630	0.06%
2020/10/21	1	40.60	0	0.00	40.70	1	1,760	0.06%
2020/10/20	0	0.00	1	41.10	40.90	-1	1,836	-0.05%
2020/10/16	0	0.00	1	40.40	40.05	-1	1,993	-0.05%
2020/10/15	1	40.85	0	0.00	40.40	1	2,028	0.05%
2020/10/13	1	40.50	0	0.00	40.55	1	2,102	0.05%
2020/10/12	0	0.00	2	41.00	40.95	-2	2,132	-0.09%
2020/10/05	0	0.00	1	41.75	42.25	-1	2,446	-0.04%
2020/09/28	0	0.00	1	40.30	40.60	-1	3,424	-0.03%
2020/09/25	1	39.95	3	40.38	40.10	-2	3,451	-0.06%
2020/09/24	1	41.35	0	0.00	40.70	1	3,463	0.03%
2020/09/23	1	41.85	0	0.00	41.90	1	3,494	0.03%
2020/09/21	1	43.05	1	43.40	43.05	0	3,526	0.00%
2020/09/14	0	0.00	1	42.35	42.75	-1	3,526	-0.03%
2020/09/11	2	42.15	0	0.00	42.10	2	3,523	0.06%
2020/09/10	0	0.00	1	43.60	43.00	-1	3,507	-0.03%
2020/09/09	0	0.00	1	43.95	43.90	-1	3,492	-0.03%
2020/09/07	1	45.95	0	0.00	44.55	1	3,478	0.03%
2020/09/02	0	0.00	3	45.37	45.35	-3	3,467	-0.09%
2020/09/01	5	46.50	0	0.00	45.80	5	3,459	0.14%
2020/08/31	5.1	46.98	4.3	46.46	46.20	0.9	3,432	0.02%
2020/08/28	1	44.60	0	0.00	44.35	1	3,292	0.03%
2020/08/27	5	46.13	4	45.99	45.15	1	3,278	0.03%
2020/08/26	0	0.00	2	45.23	45.15	-2	3,224	-0.06%
2020/08/25	5	45.00	2	45.15	45.40	3	3,196	0.09%
2020/08/24	4	44.20	4	44.83	45.10	0	3,156	0.00%
2020/08/20	3	40.97	0	0.00	41.70	3	3,032	0.10%
2020/08/19	2	43.35	1	43.35	43.15	1	2,997	0.03%
2020/08/18	0	0.00	2	45.15	43.90	-2	2,984	-0.07%
2020/08/17	2	44.85	0	0.00	44.60	2	2,965	0.07%
2020/08/14	0	0.00	1	43.95	44.05	-1	2,946	-0.03%
2020/08/13	0	0.00	2	43.80	43.50	-2	2,939	-0.07%
2020/08/11	1	43.30	2	43.35	43.35	-1	2,907	-0.03%
2020/08/10	1	44.05	1	44.75	44.05	0	2,926	0.00%
2020/08/07	1	44.25	0	0.00	44.25	1	2,921	0.03%
2020/08/06	2	45.20	3	45.10	44.90	-1	2,913	-0.03%
2020/08/05	7.3	45.87	3	45.77	45.70	4.3	2,918	0.15%
2020/08/04	2	44.45	3	44.63	44.40	-1	2,932	-0.03%
2020/08/03	4	44.65	1	44.40	44.30	3	2,989	0.10%
2020/07/31	0	0.00	1	44.55	44.90	-1	3,001	-0.03%
2020/07/30	0	0.00	1	44.15	44.45	-1	2,976	-0.03%
2020/07/28	5	46.15	1	45.00	44.25	4	2,924	0.14%
2020/07/27	3	46.72	2	48.25	46.20	1	2,815	0.04%
2020/07/24	7	47.70	0	0.00	47.15	7	2,675	0.26%
2020/07/23	3	48.83	2	49.40	48.70	1	2,598	0.04%
2020/07/22	3	49.27	5	50.78	50.70	-2	2,542	-0.08%
2020/07/17	1	47.95	5	48.03	47.30	-4	2,362	-0.17%
2020/07/16	1	47.90	0	0.00	46.95	1	2,315	0.04%
2020/07/15	3	48.40	2	49.00	47.75	1	2,281	0.04%
2020/07/14	15.1	48.61	1	49.10	47.80	14.1	2,232	0.63%
2020/07/13	33	51.95	3	51.37	50.10	30	2,161	1.39%
2020/07/10	5	48.63	8	49.98	51.40	-3	2,095	-0.14%
2020/07/09	18	52.00	24	52.50	50.80	-6	1,975	-0.30%
2020/07/08	47	53.30	25	53.16	53.40	22	1,737	1.27%
2020/07/07	14	50.00	1	50.00	50.00	13	1,121	1.16%
2020/07/06	1	45.50	0	0.00	45.50	1	999	0.10%
2020/07/03	0	0.00	3	41.40	41.40	-3	974	-0.31%
2020/07/02	0	0.00	1	37.10	37.65	-1	952	-0.10%
2020/07/01	11.2	39.00	0	0.00	39.00	11.2	903	1.24%
2020/06/30	2	38.85	0	0.00	38.90	2	867	0.23%
2020/06/29	4	38.54	0	0.00	38.65	4	859	0.47%
2020/06/23	1	38.85	0	0.00	38.85	1	857	0.12%
2020/06/22	1	39.40	1	39.45	39.15	0	852	0.00%
2020/06/19	2	39.15	10	38.84	38.90	-8	844	-0.95%
2020/06/16	1	38.05	0	0.00	38.20	1	829	0.12%
2020/06/12	2	36.45	0	0.00	37.10	2	846	0.24%
2020/06/11	2	37.35	0	0.00	37.45	2	840	0.24%
2020/06/10	0	0.00	3	38.70	38.65	-3	832	-0.36%
2020/06/09	0	0.00	1	38.45	38.20	-1	845	-0.12%
2020/06/05	0	0.00	5	37.95	38.10	-5	843	-0.59%
2020/06/04	1	37.65	0	0.00	37.70	1	846	0.12%
2020/06/02	1	37.60	2	37.73	37.55	-1	852	-0.12%
2020/05/29	1	36.80	0	0.00	37.10	1	838	0.12%
2020/05/28	1	37.30	0	0.00	37.15	1	839	0.12%
2020/05/26	0	0.00	4	37.49	37.20	-4	850	-0.47%
2020/05/22	1	36.85	0	0.00	36.90	1	839	0.12%
2020/05/20	1	37.15	0	0.00	37.00	1	840	0.12%
2020/05/19	2	37.28	1	37.40	37.10	1	836	0.12%
2020/05/18	1	37.10	2	37.28	37.05	-1	834	-0.12%
2020/05/15	4	37.51	2	37.70	37.25	2	830	0.24%
2020/05/14	2	37.10	1	37.35	37.05	1	794	0.13%
2020/05/13	1	37.10	3	37.25	37.50	-2	781	-0.26%
2020/05/12	5	37.78	0	0.00	37.50	5	773	0.65%
2020/05/11	2	37.98	7	38.19	38.10	-5	751	-0.67%
2020/05/08	2	36.58	31	36.64	36.95	-29	698	-4.15%
2020/05/05	3	33.22	0	0.00	33.25	3	616	0.49%
2020/04/30	20	33.35	4	33.50	33.55	16	611	2.62%
2020/04/27	0	0.00	1	32.90	33.00	-1	653	-0.15%
2020/04/21	1	32.00	0	0.00	32.00	1	650	0.15%
2020/04/17	3	33.10	9	33.39	33.45	-6	643	-0.93%
2020/04/15	5	32.85	0	0.00	33.00	5	644	0.78%
2020/04/13	1	32.00	0	0.00	32.05	1	644	0.16%
2020/04/10	0	0.00	2	32.20	32.30	-2	647	-0.31%
2020/04/09	0	0.00	5	32.28	32.40	-5	650	-0.77%
2020/04/08	1	31.60	6	31.50	31.70	-5	641	-0.78%
2020/04/07	2	31.13	7	31.26	31.35	-5	635	-0.79%
2020/04/06	3	30.23	3	30.60	30.70	0	627	0.00%
2020/04/01	0	0.00	2	30.50	30.65	-2	629	-0.32%
2020/03/31	1	30.25	4	30.45	30.40	-3	627	-0.48%
2020/03/30	6	29.36	5	29.66	29.80	1	620	0.16%
2020/03/27	4	30.16	12	30.40	30.20	-8	620	-1.29%
2020/03/26	6	29.38	11	29.64	29.80	-5	611	-0.82%
2020/03/25	6	29.37	10	29.53	29.35	-4	611	-0.65%
2020/03/24	3	27.25	7	27.47	28.25	-4	614	-0.65%
2020/03/23	6	26.38	4	26.89	27.00	2	622	0.32%
2020/03/20	12	27.76	21	27.42	27.80	-9	620	-1.45%
2020/03/19	16	26.21	2	26.83	25.60	14	607	2.30%
2020/03/18	3	28.55	4	29.29	28.30	-1	587	-0.17%
2020/03/17	9.6	28.24	5	28.08	28.70	4.6	584	0.79%
2020/03/16	14	29.26	18	29.50	29.10	-4	577	-0.69%
2020/03/13	14	28.46	5	28.67	29.00	9	565	1.59%
2020/03/12	13	32.12	0	0.00	31.20	13	541	2.40%
2020/03/11	6	33.71	16	34.00	33.60	-10	522	-1.91%
2020/03/10	5	33.12	4	33.71	33.60	1	522	0.19%
2020/03/09	6	34.18	2	33.90	33.90	4	507	0.79%
2020/03/06	2	34.63	1	34.95	34.60	1	504	0.20%
2020/03/05	1	34.80	1	35.10	34.95	0	502	0.00%
2020/03/04	2	34.60	0	0.00	34.70	2	506	0.39%
2020/03/03	2	34.85	2	35.05	34.80	0	519	0.00%
2020/03/02	10	34.71	4	34.94	34.55	6	520	1.15%
2020/02/27	5	35.26	1	35.30	35.30	4	513	0.78%
2020/02/25	1	35.10	1	35.45	35.45	0	519	0.00%
2020/02/24	3	35.75	0	0.00	35.65	3	523	0.57%
2020/02/21	0	0.00	10	36.10	36.15	-10	520	-1.92%
2020/02/14	1	35.90	3	35.65	35.85	-2	533	-0.37%
2020/02/13	3	35.67	7	35.80	35.65	-4	546	-0.73%
2020/02/12	2	35.43	3	35.48	35.40	-1	560	-0.18%
2020/02/10	11	34.95	2	35.13	34.95	9	554	1.62%
2020/02/07	4	36.05	4	36.15	35.80	0	547	0.00%
2020/02/06	3	36.40	10	36.46	36.50	-7	557	-1.25%
2020/02/05	0	0.00	2	36.20	36.20	-2	589	-0.34%
2020/02/04	0	0.00	3	36.15	36.40	-3	593	-0.51%
2020/02/03	11	35.29	3	35.60	35.60	8	594	1.34%
2020/01/31	4	36.55	2	37.05	36.65	2	584	0.34%
2020/01/30	8	36.86	31	36.71	36.50	-23	582	-3.95%
2020/01/17	1	39.15	0	0.00	39.10	1	565	0.18%
2020/01/13	1	38.45	3	38.50	38.70	-2	605	-0.33%
2020/01/10	1	38.30	0	0.00	38.10	1	644	0.16%
2020/01/09	3	38.40	0	0.00	38.30	3	643	0.47%
2020/01/08	1	38.50	0	0.00	38.40	1	645	0.15%
2020/01/07	2	38.40	1	38.70	38.80	1	653	0.15%
2020/01/06	0	0.00	25	38.95	38.90	-25	654	-3.82%
2020/01/02	1	39.70	0	0.00	39.65	1	665	0.15%
2019/12/31	0	0.00	2	39.75	39.70	-2	684	-0.29%
2019/12/30	1	39.60	0	0.00	39.60	1	717	0.14%
2019/12/27	3	39.70	0	0.00	39.60	3	733	0.41%
2019/12/23	5	40.05	0	0.00	39.95	5	803	0.62%
2019/12/19	0	0.00	2	39.95	40.25	-2	830	-0.24%
2019/12/18	0	0.00	5	39.85	39.95	-5	821	-0.61%
2019/12/17	4	39.43	1	39.50	39.50	3	819	0.37%
2019/12/16	1	39.30	0	0.00	39.35	1	823	0.12%
2019/12/13	0	0.00	9	39.63	39.55	-9	831	-1.08%
2019/12/12	3	39.55	5	39.60	39.60	-2	846	-0.24%
2019/12/09	2	39.55	1	39.65	39.55	1	862	0.12%
2019/12/04	0	0.00	4	39.05	38.95	-4	923	-0.43%
2019/11/29	3	39.60	0	0.00	39.60	3	930	0.32%
2019/11/28	5	39.96	2	40.00	39.95	3	935	0.32%
2019/11/27	0	0.00	5	39.50	39.55	-5	925	-0.54%
2019/11/26	3	39.65	0	0.00	39.35	3	924	0.32%
2019/11/25	0	0.00	1	39.60	39.50	-1	923	-0.11%
2019/11/22	3	39.03	0	0.00	39.00	3	918	0.33%
2019/11/20	12	39.16	0	0.00	39.05	12	928	1.29%
2019/11/19	6	38.98	2	39.05	38.95	4	934	0.43%
2019/11/18	0	0.00	3	39.23	39.30	-3	943	-0.32%
2019/11/15	5	38.61	0	0.00	38.55	5	978	0.51%
2019/11/14	1	38.55	0	0.00	38.50	1	984	0.10%
2019/11/12	2	38.58	0	0.00	38.55	2	993	0.20%
2019/11/11	2	38.85	0	0.00	38.90	2	985	0.20%
2019/11/08	1	39.95	1	39.95	39.95	0	983	0.00%
2019/11/06	1	39.90	0	0.00	40.00	1	991	0.10%
2019/11/05	1	40.35	1	40.75	40.30	0	988	0.00%
2019/11/04	2	40.10	11	39.88	40.25	-9	982	-0.92%
2019/11/01	2	38.80	0	0.00	38.85	2	955	0.21%
2019/10/31	1	38.80	39	38.86	38.80	-38	971	-3.91%
2019/10/30	2	38.93	9	38.88	38.90	-7	980	-0.71%
2019/10/24	8	38.57	0	0.00	38.95	8	972	0.82%
2019/10/23	6	38.68	3	38.72	38.60	3	974	0.31%
2019/10/22	1	38.85	2	39.10	39.10	-1	991	-0.10%
2019/10/21	4	39.30	1	39.40	39.20	3	997	0.30%
2019/10/18	21	38.54	8	38.88	39.50	13	980	1.33%
2019/10/17	20	38.32	3	38.25	38.25	17	941	1.81%
2019/10/16	6	38.19	8	38.41	38.10	-2	944	-0.21%
2019/10/15	0	0.00	11	37.70	38.05	-11	940	-1.17%
2019/10/14	0	0.00	2	37.53	37.30	-2	940	-0.21%
2019/10/09	4	36.90	1	36.95	36.90	3	944	0.32%
2019/10/08	1	37.40	0	0.00	37.40	1	942	0.11%
2019/10/07	14	36.90	28	36.83	36.80	-14	942	-1.49%
2019/10/04	11	37.41	1	38.00	37.20	10	1,001	1.00%
2019/10/03	7	38.01	0	0.00	38.00	7	1,043	0.67%
2019/10/02	0	0.00	1	38.55	38.60	-1	1,064	-0.09%
2019/10/01	4	38.11	62	38.07	37.95	-58	1,070	-5.42%
2019/09/27	7	38.81	15	38.70	38.70	-8	1,051	-0.76%
2019/09/26	4	39.20	0	0.00	39.10	4	1,063	0.38%
2019/09/25	10	39.44	30	39.10	39.05	-20	1,072	-1.87%
2019/09/24	3	40.10	0	0.00	40.05	3	1,055	0.28%
2019/09/20	2	40.20	0	0.00	40.30	2	1,064	0.19%
2019/09/19	5	39.89	1	39.95	40.00	4	1,055	0.38%
2019/09/18	1	39.75	0	0.00	39.75	1	1,054	0.09%
2019/09/17	0.5	40.00	0	0.00	39.70	0.5	1,052	0.05%
2019/09/11	1	39.90	3	40.00	40.00	-2	1,054	-0.19%
2019/09/10	5	40.35	12	39.90	40.10	-7	1,059	-0.66%
2019/09/09	0	0.00	8	41.83	41.60	-8	1,023	-0.78%
2019/09/06	0	0.00	5	41.98	41.95	-5	1,023	-0.49%
2019/09/05	8	41.81	4	41.94	41.85	4	1,016	0.39%
2019/09/04	3	41.75	0	0.00	41.70	3	1,024	0.29%
2019/09/03	6	42.13	6	42.20	42.00	0	1,030	0.00%
2019/09/02	1	41.80	0	0.00	42.00	1	1,038	0.10%
2019/08/28	0	0.00	1	41.50	41.50	-1	1,041	-0.10%
2019/08/22	0	0.00	1	42.55	42.45	-1	1,070	-0.09%
2019/08/21	2	42.58	2	42.68	42.55	0	1,070	0.00%
2019/08/20	1	42.55	2	42.83	42.95	-1	1,067	-0.09%
2019/08/19	5	42.30	0	0.00	42.15	5	1,046	0.48%
2019/08/16	1	41.80	0	0.00	41.95	1	1,081	0.09%
2019/08/15	1	41.60	2	41.40	41.60	-1	1,090	-0.09%
2019/08/14	1	41.95	1	42.20	41.80	0	1,106	0.00%
2019/08/13	0	0.00	1	42.00	41.80	-1	1,132	-0.09%
2019/08/12	3	42.95	4	42.81	42.75	-1	1,159	-0.09%
2019/08/08	4	42.04	1	42.05	42.10	3	1,193	0.25%
2019/08/07	12	41.73	0	0.00	41.70	12	1,275	0.94%
2019/08/05	1	41.65	0	0.00	41.55	1	1,450	0.07%
2019/08/02	4	42.10	6	42.20	42.00	-2	1,488	-0.13%
2019/08/01	5	43.26	6	43.00	43.00	-1	1,497	-0.06%
2019/07/31	3	43.73	0	0.00	43.65	3	1,521	0.20%
2019/07/30	10	44.41	0	0.00	43.95	10	1,540	0.65%
2019/07/29	1	45.10	0	0.00	45.00	1	1,551	0.06%
2019/07/26	1	45.25	1	45.35	45.30	0	1,571	0.00%
2019/07/24	2	45.68	8	45.66	45.80	-6	1,606	-0.37%
2019/07/23	1	44.90	0	0.00	44.70	1	1,599	0.06%
2019/07/19	2.3	44.64	0	0.00	44.50	2.3	1,663	0.14%
2019/07/18	17	44.58	0	0.00	44.45	17	1,700	1.00%
2019/07/17	1	44.50	0	0.00	44.70	1	1,721	0.06%
2019/07/16	3	44.55	0	0.00	44.45	3	1,753	0.17%
2019/07/15	3	44.72	0	0.00	44.60	3	1,756	0.17%
2019/07/12	2	45.25	1	45.35	45.10	1	1,768	0.06%
2019/07/11	18	45.44	0	0.00	45.30	18	1,797	1.00%
2019/07/10	54	45.73	0	0.00	45.20	54	1,821	2.96%
2019/07/09	1	48.90	48	48.91	48.95	-47	1,784	-2.63%
2019/07/08	1	48.45	7	48.42	48.40	-6	1,770	-0.34%
2019/07/05	0	48.25	2	48.20	48.25	-2	1,791	-0.11%
2019/07/04	2	48.23	1	48.35	48.15	1	1,838	0.05%
2019/07/03	3	48.22	0	0.00	48.25	3	1,838	0.16%
2019/07/02	4	47.95	0	0.00	47.85	4	1,833	0.22%
2019/07/01	6	48.09	0	0.00	47.95	6	1,843	0.33%
2019/06/28	0	0.00	1	47.90	47.90	-1	1,863	-0.05%
2019/06/27	0	0.00	2	47.45	47.70	-2	1,929	-0.10%
2019/06/26	3	47.30	0	0.00	47.20	3	1,957	0.15%
2019/06/24	0	0.00	1	47.60	47.70	-1	2,024	-0.05%
2019/06/20	0	0.00	3	47.45	47.40	-3	2,107	-0.14%
2019/06/19	15	47.08	0	0.00	47.15	15	2,116	0.71%
2019/06/18	2	46.83	1	47.10	47.10	1	2,118	0.05%
2019/06/17	0	0.00	1	47.25	47.40	-1	2,117	-0.05%
2019/06/13	2	46.60	0	0.00	46.90	2	2,120	0.09%
2019/06/12	0	0.00	1	47.50	47.00	-1	2,140	-0.05%
2019/06/11	11	46.30	3	46.77	46.80	8	2,137	0.37%
2019/06/10	32	46.05	3	46.45	46.55	29	2,133	1.36%
2019/06/06	4	45.73	0	0.00	45.95	4	2,132	0.19%
2019/06/03	1	46.05	0	0.00	46.05	1	2,149	0.05%
2019/05/31	0	0.00	1	46.55	46.60	-1	2,147	-0.05%
2019/05/30	0	0.00	2	46.18	46.40	-2	2,146	-0.09%
2019/05/29	5	45.66	0	0.00	45.50	5	2,155	0.23%
2019/05/28	2	46.20	1	46.45	46.45	1	2,151	0.05%
2019/05/27	2	46.58	0	0.00	46.60	2	2,158	0.09%
2019/05/24	0	0.00	1	47.00	46.90	-1	2,158	-0.05%
2019/05/23	8	46.79	0	0.00	46.25	8	2,142	0.37%
2019/05/22	3	47.95	0	0.00	47.75	3	2,103	0.14%
2019/05/21	6	48.17	2	48.35	48.40	4	2,088	0.19%
2019/05/20	4	48.51	121	48.45	48.50	-117	2,065	-5.67%	大賣/鉅額交易
2019/05/17	10	49.37	0	0.00	49.00	10	2,047	0.49%
2019/05/16	7	50.93	0	0.00	50.10	7	2,022	0.35%
2019/05/15	99	51.56	22	51.57	51.70	77	1,996	3.86%
2019/05/14	6	48.95	5	49.53	50.30	1	1,919	0.05%
2019/05/13	51	50.93	27	51.10	50.40	24	1,877	1.28%
2019/05/10	0	0.00	5	49.90	50.00	-5	1,744	-0.29%
2019/05/09	1	49.50	2	49.55	49.60	-1	1,700	-0.06%
2019/05/07	2	48.88	3	49.28	49.55	-1	1,646	-0.06%
2019/05/06	3	47.80	4	47.78	47.90	-1	1,626	-0.06%
2019/05/03	2	49.05	4	48.95	48.90	-2	1,606	-0.12%
2019/05/02	0	0.00	1	50.30	49.90	-1	1,582	-0.06%
2019/04/30	2	50.00	2	49.38	50.00	0	1,561	0.00%
2019/04/29	7	48.94	2	49.25	48.65	5	1,548	0.32%
2019/04/26	2	49.78	0	0.00	49.65	2	1,528	0.13%
2019/04/25	1	50.70	6	50.53	50.60	-5	1,514	-0.33%
2019/04/24	10	50.20	10	49.95	49.85	0	1,471	0.00%
2019/04/23	4	48.70	1	48.70	49.20	3	1,446	0.21%
2019/04/22	6	49.08	0	0.00	48.75	6	1,420	0.42%
2019/04/19	2	49.53	2	49.55	49.80	0	1,395	0.00%
2019/04/18	3	50.00	1	49.95	49.60	2	1,383	0.14%
2019/04/17	3	49.70	4	49.79	49.80	-1	1,359	-0.07%
2019/04/16	4	50.00	14	50.16	49.95	-10	1,325	-0.76%
2019/04/15	13	50.36	3	50.97	51.00	10	1,297	0.77%
2019/04/12	10	50.34	1	49.90	49.80	9	1,266	0.71%
2019/04/11	2	50.10	4	50.11	50.10	-2	1,208	-0.17%
2019/04/10	0	0.00	2	49.45	49.15	-2	1,152	-0.17%
2019/04/09	1	48.65	6	48.75	48.90	-5	1,084	-0.46%
2019/04/08	1	48.65	50	48.39	48.65	-49	1,069	-4.58%
2019/04/03	0	0.00	78	48.17	48.15	-78	1,048	-7.44%
2019/04/02	7	47.97	3	48.52	48.35	4	1,023	0.39%
2019/04/01	25	48.42	11	48.06	47.85	14	992	1.41%
2019/03/29	33	47.47	36	47.28	47.00	-3	919	-0.33%
2019/03/28	117	46.96	5	47.07	47.00	112	894	12.52%	大買/鉅額交易
2019/03/27	7	46.39	13	46.58	46.50	-6	859	-0.70%
2019/03/26	19	46.12	47	46.88	46.20	-28	834	-3.35%
2019/03/25	4	44.80	4	44.50	45.00	0	766	0.00%
2019/03/22	4	45.10	22	44.64	44.90	-18	734	-2.45%
2019/03/21	1	44.35	3	44.40	44.45	-2	712	-0.28%
2019/03/20	0	0.00	4	44.14	44.45	-4	702	-0.57%
2019/03/18	1	43.85	0	0.00	43.80	1	685	0.15%
2019/03/15	0	0.00	4	43.91	43.50	-4	677	-0.59%
2019/03/14	1	43.00	3	43.20	43.00	-2	661	-0.30%
2019/03/13	0	42.70	2	43.08	42.90	-2	667	-0.30%
2019/03/12	1	43.00	3	43.08	42.85	-2	676	-0.30%
2019/03/11	0	0.00	6	42.79	42.85	-6	685	-0.88%
2019/03/08	5	41.65	1	42.25	42.25	4	685	0.58%
2019/03/07	8	41.88	0	0.00	41.70	8	718	1.11%
2019/03/06	0	0.00	1	42.10	42.35	-1	741	-0.13%
2019/03/05	1	42.00	0	0.00	41.90	1	764	0.13%
2019/03/04	3	42.07	1	42.60	42.35	2	800	0.25%
2019/02/27	19	42.19	9	42.32	42.75	10	800	1.25%
2019/02/26	10	41.65	3	42.07	42.00	7	799	0.88%
2019/02/25	31	41.68	0	0.00	41.70	31	798	3.88%
2019/02/22	14	41.43	0	0.00	41.35	14	793	1.77%
2019/02/21	5	41.28	59	41.14	41.30	-54	793	-6.81%
2019/02/20	3	41.20	1	41.25	41.30	2	790	0.25%
2019/02/18	4	41.19	2	41.20	41.15	2	795	0.25%
2019/02/15	0	0.00	13	41.78	41.70	-13	783	-1.66%
2019/02/14	0	0.00	10	41.96	42.20	-10	776	-1.29%
2019/02/12	2	41.15	0	0.00	41.25	2	770	0.26%
2019/01/28	0	0.00	12	41.25	41.20	-12	788	-1.52%
2019/01/22	12	40.30	0	0.00	40.45	12	792	1.51%
2019/01/21	3	40.98	0	0.00	40.95	3	791	0.38%
2019/01/18	0	40.85	0	0.00	41.05	0	802	0.00%
2019/01/17	10	40.75	14	40.99	41.00	-4	808	-0.49%
2019/01/15	11	40.04	0	0.00	39.95	11	793	1.39%
2019/01/14	1	40.50	0	0.00	40.50	1	783	0.13%
2019/01/11	1	40.75	0	0.00	40.75	1	795	0.13%
2019/01/10	0	0.00	11	41.18	41.20	-11	790	-1.39%
2019/01/09	0	0.00	3	40.67	40.80	-3	798	-0.38%
2019/01/08	0	0.00	3	40.08	40.35	-3	803	-0.37%
2019/01/07	10	40.05	0	0.00	40.20	10	807	1.24%
2019/01/04	5	39.96	0	0.00	40.05	5	816	0.61%
2019/01/02	7	41.99	0	0.00	41.60	7	885	0.79%
2018/12/28	10	41.94	0	0.00	42.00	10	888	1.13%
2018/12/27	20	42.18	0	0.00	42.15	20	905	2.21%
2018/12/26	1	41.85	0	0.00	41.80	1	901	0.11%
2018/12/25	1	41.90	0	0.00	42.30	1	907	0.11%
2018/12/24	0	0.00	3	42.60	42.80	-3	909	-0.33%
2018/12/22	2	41.80	0	0.00	41.85	2	916	0.22%
2018/12/21	5	41.96	0	0.00	41.80	5	936	0.53%
2018/12/20	2	42.18	4	42.63	42.50	-2	929	-0.22%
2018/12/18	3	42.63	12	42.59	42.70	-9	925	-0.97%
2018/12/17	0	0.00	1	43.30	43.20	-1	940	-0.11%
2018/12/13	0	0.00	1	43.65	43.40	-1	945	-0.11%
2018/12/12	9	43.38	1	43.40	43.25	8	944	0.85%
2018/12/11	0	0.00	2	43.35	43.10	-2	946	-0.21%
2018/12/10	1	42.85	0	0.00	42.90	1	951	0.11%
2018/12/07	10	43.05	2	43.23	43.80	8	947	0.84%
2018/12/06	4	42.85	0	0.00	42.60	4	955	0.42%
2018/12/05	15	44.17	1	43.90	43.85	14	948	1.48%
2018/12/04	2	44.70	0	0.00	44.90	2	970	0.21%
2018/12/03	1	44.85	8	45.06	44.85	-7	992	-0.71%
2018/11/30	1	43.70	5	44.64	44.75	-4	983	-0.41%
2018/11/29	6	44.32	5	44.28	43.75	1	953	0.10%
2018/11/28	1	42.95	2	42.80	43.50	-1	931	-0.11%
2018/11/27	0	0.00	44	42.86	43.40	-44	923	-4.77%
2018/11/26	15	41.66	21	42.45	41.90	-6	891	-0.67%
2018/11/23	0	0.00	2	41.10	41.55	-2	888	-0.23%
2018/11/22	22	41.05	16	41.67	40.65	6	907	0.66%
2018/11/21	1	40.50	21	40.78	40.80	-20	964	-2.07%
2018/11/20	1	40.65	1	41.00	40.90	0	972	0.00%
2018/11/19	0	0.00	16	40.84	41.00	-16	978	-1.64%
2018/11/16	1	40.50	1	40.75	40.50	0	992	0.00%
2018/11/13	0	0.00	2	40.08	40.35	-2	1,057	-0.19%
2018/11/12	0	0.00	1	40.65	39.90	-1	1,108	-0.09%
2018/11/09	27	40.02	0	0.00	40.10	27	1,214	2.22%
2018/11/08	0	0.00	11	40.38	40.80	-11	1,358	-0.81%
2018/11/07	2	39.50	13	39.80	39.95	-11	1,367	-0.80%
2018/11/06	1	38.90	1	40.05	38.80	0	1,377	0.00%
2018/11/05	0	0.00	1	39.80	39.85	-1	1,389	-0.07%
2018/11/02	1	39.85	0	0.00	39.40	1	1,395	0.07%
2018/11/01	0	0.00	1	38.90	39.65	-1	1,405	-0.07%
2018/10/31	0	0.00	4	38.36	38.40	-4	1,410	-0.28%
2018/10/26	7	37.54	20	37.80	37.25	-13	1,555	-0.84%
2018/10/23	1	39.45	0	0.00	39.50	1	1,598	0.06%
2018/10/19	0	0.00	1	39.20	39.65	-1	1,603	-0.06%
2018/10/18	0	0.00	2	39.55	39.65	-2	1,597	-0.13%
2018/10/16	0	0.00	1	38.55	38.35	-1	1,590	-0.06%
2018/10/15	1	38.00	0	0.00	37.85	1	1,593	0.06%
2018/10/12	11	37.62	1	37.95	38.20	10	1,592	0.63%
2018/10/11	7	37.44	0	0.00	37.35	7	1,594	0.44%
2018/10/08	2	41.03	0	0.00	40.95	2	1,532	0.13%
2018/10/05	5	41.40	0	0.00	41.00	5	1,534	0.33%
2018/10/04	14	42.19	0	0.00	42.45	14	1,520	0.92%
2018/10/01	1	41.75	0	0.00	41.65	1	1,543	0.06%
2018/09/28	2	42.03	41	41.92	42.05	-39	1,557	-2.50%
2018/09/21	15	42.79	0	0.00	42.60	15	1,592	0.94%
2018/09/20	1	43.35	0	0.00	43.45	1	1,584	0.06%
2018/09/19	11	43.43	0	0.00	43.40	11	1,591	0.69%
2018/09/18	11	43.04	9	43.30	43.55	2	1,601	0.12%
2018/09/14	0	0.00	3	43.78	43.75	-3	1,639	-0.18%
2018/09/13	17	43.10	2	43.25	43.50	15	1,658	0.90%
2018/09/12	15	42.73	0	0.00	42.95	15	1,665	0.90%
2018/09/11	6	42.95	0	0.00	43.20	6	1,661	0.36%
2018/09/10	8	42.79	13	43.95	42.75	-5	1,671	-0.30%
2018/09/07	0	0.00	1	46.80	44.80	-1	1,864	-0.05%
2018/09/06	0	0.00	14	45.28	46.00	-14	1,844	-0.76%
2018/09/05	0	0.00	9	45.67	45.65	-9	1,856	-0.48%
2018/09/04	0	0.00	14	45.49	45.75	-14	1,937	-0.72%
2018/09/03	2	45.05	0	0.00	44.75	2	1,950	0.10%
2018/08/31	0	0.00	26	45.90	45.85	-26	1,955	-1.33%
2018/08/29	28	46.32	23	46.78	46.30	5	1,985	0.25%
2018/08/28	0	0.00	17	46.34	46.50	-17	1,955	-0.87%
2018/08/27	0	0.00	1	45.75	45.50	-1	1,901	-0.05%
2018/08/24	3	44.72	4	44.99	45.00	-1	1,908	-0.05%
2018/08/23	7	44.74	7	45.11	44.80	0	1,915	0.00%
2018/08/22	7	45.59	4	45.75	45.20	3	1,912	0.16%
2018/08/21	1	45.05	25	45.83	45.95	-24	1,903	-1.26%
2018/08/20	6	44.49	3	45.55	44.90	3	1,895	0.16%
2018/08/17	0	0.00	6	46.30	45.40	-6	1,908	-0.31%
2018/08/16	5	45.51	43	45.23	45.85	-38	1,861	-2.04%
2018/08/15	7	44.18	25	44.15	44.15	-18	1,755	-1.03%
2018/08/14	21	42.00	5	42.00	42.50	16	1,646	0.97%
2018/08/13	5	41.53	0	0.00	41.55	5	1,678	0.30%
2018/08/10	4	42.00	3	42.23	42.00	1	1,663	0.06%
2018/08/09	5	41.48	0	0.00	41.50	5	1,648	0.30%
2018/08/08	0	0.00	4	41.89	42.00	-4	1,649	-0.24%
2018/08/07	1	41.00	4	41.25	41.55	-3	1,651	-0.18%
2018/08/06	0	0.00	1	41.65	41.50	-1	1,643	-0.06%
2018/08/03	22	40.84	2	40.20	40.95	20	1,645	1.22%
2018/08/02	17	43.42	0	0.00	43.25	17	1,551	1.10%
2018/08/01	2	43.35	2	43.40	43.70	0	1,541	0.00%
2018/07/30	1	43.00	0	0.00	43.00	1	1,501	0.07%
2018/07/27	1	42.20	2	42.33	42.25	-1	1,483	-0.07%
2018/07/26	15	41.79	0	0.00	41.90	15	1,475	1.02%
2018/07/25	14	41.45	0	0.00	41.65	14	1,483	0.94%
2018/07/24	3	41.17	0	0.00	41.30	3	1,484	0.20%
2018/07/23	1	41.45	0	0.00	41.55	1	1,490	0.07%
2018/07/20	11	41.95	0	0.00	41.70	11	1,505	0.73%
2018/07/18	12	42.15	0	0.00	42.00	12	1,517	0.79%
2018/07/17	0	0.00	19	42.57	42.60	-19	1,509	-1.26%
2018/07/16	1	42.90	1	42.75	42.75	0	1,509	0.00%
2018/07/13	5	41.95	0	0.00	42.10	5	1,522	0.33%
2018/07/11	5	41.10	0	0.00	41.25	5	1,565	0.32%
2018/07/09	17	40.64	0	0.00	42.10	17	1,567	1.08%
2018/07/06	15	40.49	2	40.45	40.00	13	1,592	0.82%
2018/07/05	10	41.02	1	41.55	40.75	9	1,593	0.56%
2018/07/04	12	41.48	0	0.00	40.80	12	1,605	0.75%
2018/07/03	14	42.15	1	42.55	41.50	13	1,611	0.81%
2018/06/29	1	42.55	0	0.00	43.00	1	1,677	0.06%
2018/06/28	2	42.85	0	0.00	42.75	2	1,676	0.12%
2018/06/26	1	42.80	0	0.00	43.00	1	1,686	0.06%
2018/06/22	3	42.62	0	0.00	42.55	3	1,660	0.18%
2018/06/20	2	43.55	1	43.80	43.80	1	1,659	0.06%
2018/06/19	2	44.60	0	0.00	44.15	2	1,663	0.12%
2018/06/15	0	0.00	2	45.75	44.95	-2	1,663	-0.12%
2018/06/13	0	0.00	1	45.00	45.40	-1	1,444	-0.07%
2018/06/12	10	45.43	10	44.70	44.70	0	1,441	0.00%
2018/06/11	2	45.40	0	0.00	45.65	2	1,385	0.14%
2018/06/08	0	0.00	1	46.55	46.00	-1	1,409	-0.07%
2018/06/07	0	0.00	12	46.53	47.10	-12	1,416	-0.85%
2018/06/06	12	46.53	0	0.00	46.85	12	1,421	0.84%
2018/06/05	8	47.00	0	0.00	47.00	8	1,441	0.55%
2018/06/01	2	46.90	0	0.00	46.90	2	1,478	0.14%
2018/05/30	1	46.45	0	0.00	46.80	1	1,476	0.07%
2018/05/29	1	47.45	0	0.00	47.55	1	1,485	0.07%
2018/05/28	1	47.55	1	48.00	48.00	0	1,519	0.00%
2018/05/25	10	47.85	0	0.00	47.20	10	1,525	0.66%
2018/05/24	0	0.00	3	46.67	47.10	-3	1,510	-0.20%
2018/05/23	4	46.45	2	46.58	46.90	2	1,519	0.13%
2018/05/21	1	46.85	7	46.94	47.15	-6	1,519	-0.39%
2018/05/18	1	44.40	0	0.00	44.85	1	1,520	0.07%
2018/05/15	4	44.40	0	0.00	44.40	4	1,691	0.24%
2018/05/14	0	0.00	0.1	45.20	45.40	-0.1	1,799	-0.01%
2018/05/10	0	0.00	1	44.25	45.30	-1	1,823	-0.05%
2018/05/08	0	0.00	1	43.50	43.70	-1	1,865	-0.05%
2018/05/04	0	0.00	0.1	43.10	42.70	-0.1	2,058	0.00%
2018/04/26	2	41.15	0	0.00	41.05	2	2,461	0.08%
2018/04/25	2	41.88	2	41.80	42.10	0	2,550	0.00%
2018/04/24	4	42.51	1	42.20	42.35	3	2,653	0.11%
2018/04/23	2	43.70	0	0.00	43.60	2	2,826	0.07%
2018/04/20	1	44.00	1	44.00	44.35	0	2,946	0.00%
2018/04/19	1	44.10	1	44.55	44.35	0	3,197	0.00%
2018/04/18	3	43.55	0	0.00	43.30	3	3,615	0.08%
2018/04/17	3	44.25	0	0.00	44.00	3	3,784	0.08%
2018/04/12	10	45.57	0	0.00	45.15	10	4,140	0.24%
2018/04/09	0	0.00	6	47.17	47.15	-6	4,294	-0.14%
2018/04/02	1	46.90	3	47.30	48.00	-2	4,452	-0.04%
2018/03/30	1	45.10	1	45.20	45.30	0	4,645	0.00%
2018/03/29	4	45.25	10	45.02	45.00	-6	4,935	-0.12%
2018/03/23	7	45.30	7	45.93	45.75	0	5,695	0.00%
2018/03/22	3	46.60	0	0.00	46.50	3	5,687	0.05%
2018/03/21	1	47.05	0	47.30	46.95	1	5,678	0.02%
2018/03/20	3	47.30	1	47.40	47.40	2	5,668	0.04%
2018/03/16	0	0.00	10	47.02	47.25	-10	5,658	-0.18%
2018/03/15	2	46.70	6	47.00	46.55	-4	5,650	-0.07%
2018/03/14	5	47.31	0	0.00	47.35	5	5,646	0.09%
2018/03/13	1	47.70	0	0.00	48.00	1	5,633	0.02%
2018/03/12	0	0.00	1	48.30	48.50	-1	5,630	-0.02%
2018/03/09	2	48.25	2	48.40	49.00	0	5,632	0.00%
2018/03/08	2	47.05	0	0.00	46.80	2	5,634	0.04%
2018/03/06	2	48.15	0	48.60	48.50	2	5,621	0.03%
2018/03/02	1	48.80	0	0.00	48.85	1	5,613	0.02%
2018/03/01	1	48.90	1	50.10	49.40	0	5,600	0.00%
2018/02/27	4	49.70	1	49.50	49.45	3	5,569	0.05%
2018/02/26	2	49.93	33	50.30	50.30	-31	5,560	-0.56%
2018/02/23	1	50.50	0	0.00	50.30	1	5,570	0.02%
2018/02/09	0	0.00	4	50.10	50.70	-4	5,536	-0.07%
2018/02/08	9	49.81	3	50.27	51.20	6	5,503	0.11%
2018/02/07	3	49.77	0	0.00	49.05	3	5,471	0.05%
2018/02/06	24	50.27	3	48.10	47.35	21	5,452	0.39%
2018/02/05	6	51.58	2	51.40	52.60	4	5,496	0.07%
2018/02/02	4	52.98	0	0.00	52.90	4	5,490	0.07%
2018/02/01	0	0.00	9	53.80	52.90	-9	5,513	-0.16%
2018/01/31	6	52.87	3	53.13	53.80	3	5,515	0.05%
2018/01/30	1	53.00	0	0.00	53.20	1	5,527	0.02%
2018/01/29	10	54.85	3	56.23	53.70	7	5,645	0.12%
2018/01/26	0	0.00	2	54.40	55.90	-2	5,568	-0.04%
2018/01/25	5	54.72	6	55.17	54.30	-1	5,551	-0.02%
2018/01/24	7	54.24	1	54.90	55.00	6	5,524	0.11%
2018/01/23	4	55.05	3	54.37	53.50	1	5,508	0.02%
2018/01/22	2	52.95	9	53.96	54.60	-7	5,472	-0.13%
2018/01/19	4	54.15	2	53.90	53.40	2	5,502	0.04%
2018/01/18	0	0.00	3	55.43	54.50	-3	5,542	-0.05%
2018/01/17	3	55.27	3.2	54.99	54.40	-0.2	5,908	0.00%
2018/01/16	11	54.12	6	53.70	53.90	5	5,799	0.09%
2018/01/15	13	54.65	17	55.09	54.80	-4	5,700	-0.07%
2018/01/12	81	53.67	97.1	53.95	53.20	-16.1	5,469	-0.29%
2018/01/11	6	50.01	29	50.04	51.00	-23	5,056	-0.45%
2018/01/10	31	49.51	80	50.10	48.95	-49	4,929	-0.99%
2018/01/09	5	47.80	1	47.80	47.50	4	4,691	0.09%
2018/01/08	0	0.00	3	46.26	47.10	-3	4,696	-0.06%
2018/01/05	5	47.23	6	46.72	46.60	-1	4,679	-0.02%
2018/01/04	40	48.12	34	48.85	47.10	6	4,710	0.13%
2018/01/03	38	48.69	13	48.64	48.70	25	4,601	0.54%
2018/01/02	24	48.94	36	49.26	48.85	-12	4,534	-0.26%