盟立 (2464)-高橋券商分點個股進出

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
49.05
漲跌
▼0.90
漲幅
-1.80%
成交量
4,235張
產業
上市其他電子類股
389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－高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

高橋券商分點個股進出
高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
2024/05/10	1	49.00	3	48.83	49.05	-2	8,134	-0.02%
2024/05/09	13	50.44	8	50.35	49.95	5	8,065	0.06%
2024/05/08	28	48.75	4.1	49.25	48.75	23.9	7,849	0.30%
2024/05/07	0	47.55	13	47.90	48.90	-13	7,735	-0.17%
2024/05/06	1	48.20	3	47.26	46.85	-2	7,527	-0.03%
2024/05/03	2	47.63	4	47.01	46.45	-2	7,470	-0.03%
2024/05/02	1	48.00	0	0.00	47.80	1	7,408	0.01%
2024/04/30	1	48.75	0	0.00	48.65	1	7,360	0.01%
2024/04/29	7	49.94	6	50.48	49.70	1	7,309	0.01%
2024/04/26	12	50.31	5	50.34	50.70	7	7,153	0.10%
2024/04/25	4	48.19	6	48.12	47.45	-2	6,791	-0.03%
2024/04/24	7	47.56	14	47.93	47.45	-7	6,692	-0.10%
2024/04/23	9	45.51	9	44.47	45.00	0	6,567	0.00%
2024/04/22	2	44.55	1	43.80	43.60	1	6,514	0.02%
2024/04/19	0	0.00	4	43.54	43.95	-4	6,471	-0.06%
2024/04/18	3.2	46.67	2	46.55	46.40	1.2	6,370	0.02%
2024/04/17	11	47.41	0	0.00	47.65	11	6,310	0.17%
2024/04/16	6	46.28	1	46.40	46.40	5	6,251	0.08%
2024/04/15	8	48.88	10	49.10	48.20	-2	6,159	-0.03%
2024/04/12	5	50.38	13	50.60	50.20	-8	6,060	-0.13%
2024/04/11	16	50.86	11	50.65	50.00	5	5,920	0.08%
2024/04/10	26.2	55.99	12	55.43	55.20	14.2	5,637	0.25%
2024/04/09	21	52.99	14	53.29	53.70	7	4,978	0.14%
2024/04/08	12	48.52	69	48.24	48.90	-57	4,446	-1.28%
2024/04/03	5	47.40	5	47.50	46.70	0	4,212	0.00%
2024/04/02	4	47.54	1	47.40	47.65	3	4,148	0.07%
2024/04/01	5	47.69	63	47.28	47.10	-58	4,060	-1.43%
2024/03/29	13	46.84	4	48.08	46.55	9	3,885	0.23%
2024/03/28	18	47.24	2	47.38	47.00	16	3,775	0.42%
2024/03/27	103	49.31	23	48.89	47.90	80	3,638	2.20%	大買/
2024/03/26	43	46.76	20	46.81	45.55	23	3,117	0.74%
2024/03/25	11	46.98	18	46.47	46.60	-7	2,855	-0.25%
2024/03/22	3	43.23	21	44.18	45.85	-18	2,418	-0.74%
2024/03/21	11	41.70	15	41.55	41.70	-4	2,151	-0.19%
2024/03/20	19	42.79	3	42.03	42.00	16	2,095	0.76%
2024/03/19	48	42.20	17	43.51	42.10	31	1,948	1.59%
2024/03/18	10	40.30	6	40.08	40.45	4	1,545	0.26%
2024/03/15	0	0.00	1	38.45	38.35	-1	1,431	-0.07%
2024/03/13	7	41.12	5	39.90	39.65	2	1,389	0.14%
2024/03/12	1	38.05	8	37.80	38.80	-7	1,190	-0.59%
2024/03/08	2	38.50	1	38.05	38.05	1	1,160	0.09%
2024/03/07	0	0.00	5	39.20	39.20	-5	1,124	-0.44%
2024/03/06	14	40.39	20	40.54	40.05	-6	1,084	-0.55%
2024/03/05	1	39.00	2	39.10	39.00	-1	942	-0.11%
2024/03/04	11	40.04	13	40.08	40.00	-2	905	-0.22%
2024/03/01	0	0.00	1	39.60	39.45	-1	767	-0.13%
2024/02/26	1	38.25	1	38.30	38.40	0	663	0.00%
2024/02/23	13	38.63	3	38.43	38.25	10	641	1.56%
2024/02/22	2	38.05	33	39.20	40.00	-31	544	-5.69%
2024/02/19	0	0.00	1	37.45	37.40	-1	396	-0.25%
2024/02/16	0	0.00	2	37.30	37.30	-2	400	-0.50%
2024/02/15	40	38.39	3	38.65	38.25	37	383	9.64%
2024/01/26	0	0.00	1	36.50	36.40	-1	325	-0.31%
2024/01/22	0	0.00	2	36.15	36.10	-2	334	-0.60%
2024/01/17	0	0.00	1	35.75	35.80	-1	378	-0.26%
2024/01/15	0	0.00	2	35.95	36.05	-2	379	-0.53%
2024/01/12	0	0.00	7	36.04	35.95	-7	381	-1.84%
2024/01/11	0	0.00	5	35.79	35.75	-5	385	-1.30%
2024/01/08	1	35.90	2	35.88	35.80	-1	438	-0.23%
2024/01/03	1	36.00	0	0.00	35.90	1	477	0.21%
2024/01/02	0	0.00	5	36.25	36.20	-5	476	-1.05%
2023/12/29	0	0.00	10	36.08	36.00	-10	475	-2.10%
2023/12/27	0	0.00	4	35.88	36.00	-4	482	-0.83%
2023/12/26	0	0.00	6	35.57	35.60	-6	482	-1.24%
2023/12/15	0	0.00	1	36.40	36.50	-1	489	-0.20%
2023/12/14	0	0.00	1	36.20	36.10	-1	496	-0.20%
2023/12/11	10	36.15	0	0.00	36.20	10	526	1.90%
2023/12/06	0	0.00	1	36.50	36.35	-1	562	-0.18%
2023/11/21	0	0.00	1	36.75	36.75	-1	868	-0.12%
2023/11/15	1	36.35	0	0.00	36.10	1	930	0.11%
2023/11/10	1	35.75	0	0.00	35.65	1	948	0.11%
2023/11/09	1	36.95	0	0.00	36.95	1	927	0.11%
2023/11/03	1	37.40	0	0.00	37.25	1	1,055	0.09%
2023/10/17	0	0.00	2	38.95	38.85	-2	1,690	-0.12%
2023/10/16	0	0.00	1	38.55	38.90	-1	1,684	-0.06%
2023/10/12	0	0.00	1	38.45	38.55	-1	1,666	-0.06%
2023/09/14	0	0.00	1	39.95	39.90	-1	1,603	-0.06%
2023/09/11	1	39.65	0	0.00	40.00	1	1,574	0.06%
2023/09/07	0	0.00	1.4	41.96	41.25	-1.4	1,541	-0.09%
2023/09/06	0	0.00	3	42.03	42.00	-3	1,522	-0.20%
2023/09/05	0	0.00	4	42.15	42.10	-4	1,501	-0.27%
2023/09/04	1	40.65	1	41.00	41.00	0	1,416	0.00%
2023/09/01	0	0.00	1	41.55	41.65	-1	1,368	-0.07%
2023/08/30	0	0.00	1	40.15	40.50	-1	1,324	-0.08%
2023/08/29	0	0.00	5	39.00	38.95	-5	1,291	-0.39%
2023/08/24	1	37.80	1	38.45	38.45	0	1,254	0.00%
2023/08/17	3	37.00	0	0.00	37.40	3	1,175	0.26%
2023/08/16	0	0.00	2	37.30	37.05	-2	1,158	-0.17%
2023/08/14	1	38.25	0	0.00	37.70	1	1,132	0.09%
2023/08/11	1	38.75	0	0.00	38.75	1	1,112	0.09%
2023/08/10	3	39.62	0	0.00	39.50	3	1,096	0.27%
2023/08/08	3	41.42	1	42.40	42.40	2	1,023	0.20%
2023/08/07	9	43.38	8	42.71	43.00	1	936	0.11%
2023/08/04	0	0.00	6	40.77	40.85	-6	697	-0.86%
2023/08/01	0	0.00	1	39.10	39.05	-1	572	-0.17%
2023/07/31	6	39.10	0	0.00	39.00	6	557	1.08%
2023/07/28	0	0.00	5	39.27	39.25	-5	533	-0.94%
2023/07/26	1	39.75	3	39.35	39.20	-2	499	-0.40%
2023/07/25	3	39.60	3	39.55	39.20	0	446	0.00%
2023/07/24	0	0.00	11	38.57	38.70	-11	352	-3.12%
2023/07/06	0	0.00	4	36.65	36.65	-4	240	-1.67%
2023/07/03	0	0.00	8	36.94	36.90	-8	227	-3.51%
2023/06/30	0	0.00	22	37.95	38.05	-22	222	-9.90%
2023/06/05	10	38.10	0	0.00	38.10	10	237	4.21%
2023/05/24	0	0.00	19	37.50	37.60	-19	245	-7.73%
2023/05/17	0	0.00	10	36.93	37.15	-10	254	-3.92%
2023/05/16	2	36.30	12	36.39	36.35	-10	250	-4.00%
2023/05/15	0	0.00	8	36.52	36.55	-8	238	-3.35%
2023/05/12	0	0.00	12	37.35	37.35	-12	229	-5.22%
2023/04/21	0	0.00	1	37.50	37.45	-1	227	-0.44%
2023/04/20	0	0.00	1	37.80	37.80	-1	225	-0.44%
2023/04/19	0	0.00	2	37.95	37.95	-2	225	-0.89%
2023/04/17	0	0.00	2	38.45	38.40	-2	223	-0.89%
2023/04/13	1	38.20	0	0.00	38.10	1	220	0.45%
2023/04/11	0	0.00	1	38.00	38.20	-1	221	-0.45%
2023/03/31	0	0.00	2	37.80	38.05	-2	220	-0.91%
2023/03/23	0	0.00	1	38.30	38.20	-1	229	-0.44%
2023/03/20	0	0.00	1	37.25	37.35	-1	319	-0.31%
2023/03/17	3	37.45	0	0.00	37.60	3	405	0.74%
2023/03/13	4	38.75	0	0.00	38.80	4	385	1.04%
2023/03/07	5	39.40	0	0.00	39.45	5	369	1.35%
2023/03/02	1	39.00	2	39.05	39.10	-1	360	-0.28%
2023/02/08	0	0.00	1	39.25	39.25	-1	353	-0.28%
2023/01/30	1	38.75	0	0.00	38.75	1	347	0.29%
2023/01/17	0	0.00	3	38.30	38.35	-3	346	-0.87%
2023/01/09	0	0.00	10	38.15	38.20	-10	347	-2.88%
2022/12/28	1	38.05	0	0.00	38.15	1	357	0.28%
2022/12/23	0	0.00	3	38.05	38.10	-3	360	-0.83%
2022/12/22	0	0.00	1	38.25	38.25	-1	362	-0.28%
2022/12/21	0	0.00	3	38.20	38.05	-3	366	-0.82%
2022/12/15	1	39.05	1	39.05	39.00	0	363	0.00%
2022/12/14	0	0.00	1	39.30	39.40	-1	368	-0.27%
2022/12/13	6	39.53	3	39.63	39.05	3	364	0.82%
2022/12/12	8	40.26	1	40.15	40.00	7	347	2.01%
2022/12/09	0	0.00	29	40.35	40.85	-29	279	-10.37%
2022/12/01	0	0.00	1	38.05	38.10	-1	193	-0.52%
2022/11/24	3	37.55	1	37.65	37.60	2	197	1.01%
2022/11/16	1	37.50	0	0.00	37.30	1	200	0.50%
2022/10/07	1	37.50	0	0.00	37.70	1	230	0.43%
2022/10/06	2	38.00	0	0.00	37.95	2	228	0.87%
2022/09/26	2	38.80	0	0.00	38.65	2	240	0.83%
2022/09/21	1	40.45	0	0.00	40.00	1	265	0.38%
2022/09/20	0	0.00	1	40.35	40.15	-1	256	-0.39%
2022/09/16	2	39.90	0	0.00	39.80	2	255	0.78%
2022/08/31	0	0.00	1	40.05	40.20	-1	267	-0.37%
2022/08/22	0	0.00	1	40.30	40.10	-1	263	-0.38%
2022/08/17	0	0.00	6	40.00	40.00	-6	260	-2.31%
2022/08/12	0	0.00	1	39.75	39.90	-1	251	-0.40%
2022/07/22	0	0.00	2	38.08	38.20	-2	243	-0.82%
2022/07/20	1	37.55	0	0.00	37.50	1	247	0.40%
2022/07/15	0	0.00	2	37.10	37.75	-2	253	-0.79%
2022/07/12	7	36.13	0	0.00	36.15	7	253	2.76%
2022/07/07	0	0.00	1	36.40	36.55	-1	261	-0.38%
2022/06/28	1	39.85	1	39.80	39.80	0	224	0.00%
2022/06/27	0	0.00	1	40.00	40.00	-1	226	-0.44%
2022/06/23	0	0.00	5	39.25	39.40	-5	227	-2.20%
2022/06/21	5	39.40	0	0.00	39.50	5	226	2.20%
2022/05/10	1	39.60	0	0.00	39.95	1	329	0.30%
2022/04/21	0	0.00	0.2	40.80	40.90	-0.2	376	-0.04%
2022/04/07	2	41.00	0	0.00	40.55	2	614	0.33%
2022/04/01	1	40.70	0	0.00	40.70	1	639	0.16%
2022/03/31	0	0.00	2	40.95	40.90	-2	640	-0.31%
2022/03/29	1	40.85	0	0.00	40.90	1	649	0.15%
2022/03/25	0	0.00	1	40.85	40.80	-1	648	-0.15%
2022/03/17	1	41.35	0	0.00	41.25	1	638	0.16%
2022/03/10	2	41.05	0	0.00	41.20	2	641	0.31%
2022/03/08	1	39.95	0	0.00	39.95	1	646	0.15%
2022/03/02	1	42.00	0	0.00	42.20	1	663	0.15%
2022/02/17	2	43.00	0	0.00	42.70	2	805	0.25%
2022/02/14	2	43.00	0	0.00	42.90	2	823	0.24%
2022/02/07	0	0.00	2	41.98	42.55	-2	857	-0.23%
2022/01/24	0	0.00	2	41.95	42.05	-2	858	-0.23%
2022/01/21	10	42.97	1	43.00	42.50	9	856	1.05%
2022/01/20	1	42.85	2	43.55	43.60	-1	849	-0.12%
2022/01/17	0	0.00	9	43.19	43.20	-9	835	-1.08%
2022/01/14	1	42.95	0	0.00	42.95	1	834	0.12%
2022/01/13	6	43.40	0	0.00	43.30	6	837	0.72%
2022/01/12	3	43.00	0	0.00	43.50	3	831	0.36%
2022/01/11	3	42.87	0	0.00	42.75	3	832	0.36%
2022/01/10	2	42.93	0	0.00	43.30	2	842	0.24%
2022/01/05	0	0.00	10	43.90	43.70	-10	844	-1.18%
2022/01/04	2	44.10	0	0.00	44.15	2	833	0.24%
2022/01/03	16	45.17	5	45.30	44.85	11	807	1.36%
2021/12/30	0	0.00	10	43.55	43.75	-10	681	-1.47%
2021/12/28	0	0.00	1	42.30	42.30	-1	636	-0.16%
2021/11/30	0	0.00	1	42.25	42.10	-1	796	-0.13%
2021/11/29	0	0.00	1	41.30	41.85	-1	794	-0.13%
2021/11/25	7	45.33	17	43.61	43.20	-10	766	-1.30%
2021/11/24	16	44.38	3	44.27	44.45	13	645	2.01%
2021/11/23	3	43.90	0	0.00	43.75	3	629	0.48%
2021/11/19	3	43.52	0	0.00	43.30	3	629	0.48%
2021/11/18	0	0.00	1	43.50	43.50	-1	627	-0.16%
2021/11/16	0	0.00	1	43.70	43.80	-1	632	-0.16%
2021/11/12	2	43.10	1	43.10	42.90	1	636	0.16%
2021/11/08	2	42.78	0	0.00	42.90	2	666	0.30%
2021/11/05	1	42.90	0	0.00	42.90	1	673	0.15%
2021/10/21	0	0.00	8	41.84	41.50	-8	765	-1.05%
2021/10/15	0	0.00	1	42.30	42.40	-1	782	-0.13%
2021/10/04	7	40.16	0	0.00	40.15	7	863	0.81%
2021/10/01	15	40.88	0	0.00	40.80	15	860	1.74%
2021/09/27	1	42.85	0	0.00	42.60	1	856	0.12%
2021/09/24	0	0.00	1	42.10	42.05	-1	852	-0.12%
2021/09/23	4	41.45	0	41.50	41.50	4	859	0.46%
2021/09/22	5	41.05	3	41.55	41.30	2	866	0.23%
2021/09/17	1	42.35	2	42.60	42.40	-1	873	-0.11%
2021/09/15	2	41.30	0	0.00	41.25	2	879	0.23%
2021/09/14	1	41.90	1	42.50	41.85	0	887	0.00%
2021/09/13	2	41.90	0	0.00	42.20	2	897	0.22%
2021/09/10	2	42.85	2	42.40	42.65	0	905	0.00%
2021/09/07	1	40.55	3	40.15	40.00	-2	849	-0.24%
2021/09/02	4	40.80	0	0.00	40.40	4	866	0.46%
2021/09/01	10	40.85	0	0.00	40.80	10	887	1.13%
2021/08/30	0	0.00	1	40.55	40.60	-1	936	-0.11%
2021/08/23	0	0.00	2	39.38	39.55	-2	1,227	-0.16%
2021/08/20	10	38.75	1	38.75	38.60	9	1,254	0.72%
2021/08/19	10	39.00	1	39.40	38.80	9	1,247	0.72%
2021/08/18	1	39.35	0	0.00	39.60	1	1,243	0.08%
2021/08/16	6	39.61	0	0.00	39.70	6	1,243	0.48%
2021/08/10	1	43.95	0	0.00	43.95	1	1,217	0.08%
2021/08/06	2	45.05	0	0.00	44.90	2	1,256	0.16%
2021/08/05	2	45.60	1	45.80	45.60	1	1,270	0.08%
2021/08/03	0	0.00	0	45.45	45.30	0	1,345	0.00%
2021/08/02	0	0.00	12	45.55	45.55	-12	1,349	-0.89%
2021/07/27	1	45.05	0	0.00	44.25	1	1,390	0.07%
2021/07/26	0	0.00	4	44.60	44.80	-4	1,423	-0.28%
2021/07/21	2	43.65	0	0.00	43.10	2	1,482	0.13%
2021/07/16	2	44.78	0	0.00	44.80	2	1,742	0.11%
2021/07/15	1	45.15	0	0.00	45.15	1	1,765	0.06%
2021/07/12	0	0.00	1	44.20	44.15	-1	1,817	-0.06%
2021/07/06	1	44.35	0	0.00	44.25	1	2,080	0.05%
2021/06/30	0	0.00	1	43.80	43.70	-1	2,806	-0.04%
2021/06/29	0	0.00	1	44.10	43.65	-1	2,901	-0.03%
2021/06/22	6	43.29	1	43.40	42.85	5	3,396	0.15%
2021/06/21	0	0.00	13	43.88	43.20	-13	3,394	-0.38%
2021/06/18	3	44.30	0	0.00	44.30	3	3,401	0.09%
2021/06/15	0	0.00	6	44.80	45.15	-6	3,568	-0.17%
2021/06/11	0	0.00	2	44.80	44.25	-2	3,598	-0.06%
2021/06/10	7	44.89	3	45.00	44.50	4	3,685	0.11%
2021/06/09	2	44.75	5	44.80	44.55	-3	3,891	-0.08%
2021/06/08	0	0.00	3	46.10	45.50	-3	3,984	-0.08%
2021/06/07	1	44.50	3	44.87	45.60	-2	3,983	-0.05%
2021/06/02	10	45.81	1	45.60	45.60	9	4,127	0.22%
2021/06/01	18	47.69	1	47.35	47.35	17	4,108	0.41%
2021/05/31	1	45.10	1	45.90	46.40	0	4,098	0.00%
2021/05/27	0	0.00	5	42.50	42.40	-5	4,023	-0.12%
2021/05/19	3	41.70	0	0.00	41.65	3	4,169	0.07%
2021/05/18	0	0.00	6	40.85	42.00	-6	4,178	-0.14%
2021/05/17	0	0.00	12	39.00	39.10	-12	4,172	-0.29%
2021/05/14	0	0.00	8	41.30	41.50	-8	4,143	-0.19%
2021/05/12	6	43.00	6	42.06	41.55	0	4,101	0.00%
2021/05/07	0	0.00	5	47.25	48.05	-5	4,017	-0.12%
2021/05/05	2	47.30	0	0.00	46.35	2	4,007	0.05%
2021/05/04	1	45.95	0	0.00	46.65	1	4,005	0.02%
2021/05/03	7	48.09	0	0.00	47.70	7	3,971	0.18%
2021/04/29	1	49.70	5	49.60	49.20	-4	3,938	-0.10%
2021/04/27	2	49.30	0	0.00	49.30	2	3,937	0.05%
2021/04/26	2	50.00	0	0.00	50.00	2	3,913	0.05%
2021/04/23	1	50.20	0	0.00	49.90	1	3,907	0.03%
2021/04/22	38	51.09	84	51.78	50.10	-46	3,948	-1.17%
2021/04/20	0	0.00	5	50.27	50.90	-5	3,723	-0.13%
2021/04/19	1	49.15	1	49.05	49.00	0	3,710	0.00%
2021/04/16	5	49.95	0	0.00	49.50	5	3,718	0.13%
2021/04/15	11	50.00	0	0.00	50.30	11	3,718	0.30%
2021/04/14	4	49.16	16	49.97	50.00	-12	3,796	-0.32%
2021/04/13	1	49.90	1	50.10	49.40	0	3,799	0.00%
2021/04/12	3	51.40	0	0.00	50.10	3	3,970	0.08%
2021/04/09	0	0.00	20	52.00	51.90	-20	3,932	-0.51%
2021/04/08	9	51.39	8	52.24	52.20	1	3,862	0.03%
2021/04/07	24	52.37	3	50.57	50.70	21	3,714	0.57%
2021/04/06	16	52.63	20	53.11	52.50	-4	3,493	-0.11%
2021/04/01	22	49.38	3	49.35	49.60	19	3,216	0.59%
2021/03/31	71	49.36	6	49.48	48.90	65	3,118	2.08%
2021/03/30	0	0.00	3	48.05	48.20	-3	2,822	-0.11%
2021/03/29	5	46.47	0	0.00	47.25	5	2,705	0.18%
2021/03/22	2	45.55	3	45.18	45.20	-1	2,631	-0.04%
2021/03/19	3	45.58	2	45.93	45.20	1	2,616	0.04%
2021/03/18	0	0.00	1	47.20	46.95	-1	2,538	-0.04%
2021/03/16	2	47.65	0	0.00	47.55	2	2,473	0.08%
2021/03/15	5	48.48	2	48.03	48.40	3	2,402	0.12%
2021/03/12	0	0.00	5	46.20	47.60	-5	2,209	-0.23%
2021/03/11	0	0.00	1	45.55	45.55	-1	2,186	-0.05%
2021/03/08	0	0.00	5	46.34	46.15	-5	2,275	-0.22%
2021/03/04	0	0.00	1	47.00	45.35	-1	2,166	-0.05%
2021/03/02	0	0.00	20	44.60	44.20	-20	2,011	-0.99%
2021/02/23	0	0.00	2	44.30	44.20	-2	1,878	-0.11%
2021/02/19	0	0.00	10	43.55	43.50	-10	1,855	-0.54%
2021/02/18	0	0.00	3	43.42	43.45	-3	1,875	-0.16%
2021/02/01	10	41.00	1	40.70	40.80	9	1,862	0.48%
2021/01/29	1	41.40	0	0.00	41.15	1	1,855	0.05%
2021/01/27	20	42.03	0	0.00	41.95	20	1,847	1.08%
2021/01/21	0	0.00	9	42.00	42.50	-9	1,837	-0.49%
2021/01/20	1	42.85	0	0.00	42.55	1	1,823	0.05%
2021/01/19	0	0.00	1	44.50	44.25	-1	1,789	-0.06%
2021/01/18	0	0.00	3	43.35	44.20	-3	1,784	-0.17%
2021/01/14	1	45.00	0	0.00	45.15	1	1,722	0.06%
2021/01/13	3	45.07	0	0.00	44.95	3	1,707	0.18%
2021/01/12	3	45.40	1	45.50	45.05	2	1,690	0.12%
2021/01/11	11	45.96	2	46.10	46.05	9	1,655	0.54%
2021/01/07	1	47.10	11	46.01	46.70	-10	1,588	-0.63%
2021/01/06	0	0.00	7	45.31	45.15	-7	1,466	-0.48%
2021/01/05	9	46.58	5	46.88	46.70	4	1,394	0.29%
2021/01/04	8	44.44	7	44.63	44.90	1	1,172	0.09%
2020/12/29	2	42.90	0	0.00	42.80	2	1,084	0.18%
2020/12/28	2	42.60	2	43.35	43.35	0	1,083	0.00%
2020/12/25	2	42.60	1	42.85	42.60	1	1,074	0.09%
2020/12/22	3	44.10	0	0.00	42.75	3	1,086	0.28%
2020/12/18	0	0.00	2	42.20	42.55	-2	1,043	-0.19%
2020/12/16	0	0.00	0	43.00	42.85	0	1,066	0.00%
2020/12/15	0	0.00	3	42.53	41.90	-3	1,080	-0.28%
2020/12/10	1	43.10	1	43.15	43.10	0	1,050	0.00%
2020/12/09	0	0.00	3	44.22	44.10	-3	1,044	-0.29%
2020/12/08	2	44.68	0	0.00	44.75	2	1,045	0.19%
2020/12/07	9	44.32	1	44.60	44.35	8	1,043	0.77%
2020/12/04	4	45.74	5	45.11	45.05	-1	975	-0.10%
2020/12/03	2	43.58	3	43.77	43.60	-1	858	-0.12%
2020/12/01	2	43.20	1	43.70	43.00	1	854	0.12%
2020/11/30	1	43.25	0	0.00	43.15	1	860	0.12%
2020/11/25	0	0.00	3	42.30	42.25	-3	1,016	-0.30%
2020/11/18	3	41.85	0	0.00	42.00	3	1,250	0.24%
2020/11/17	0	0.00	1	42.75	42.15	-1	1,262	-0.08%
2020/11/05	1	40.90	1	40.80	40.80	0	1,374	0.00%
2020/11/04	1	40.50	0	0.00	41.30	1	1,392	0.07%
2020/10/30	3	39.85	0	0.00	39.85	3	1,443	0.21%
2020/10/23	2	41.60	0	0.00	41.55	2	1,530	0.13%
2020/10/13	0	0.00	1	40.50	40.55	-1	2,102	-0.05%
2020/10/12	2	41.13	10	41.20	40.95	-8	2,132	-0.38%
2020/09/30	0	0.00	1	41.20	41.10	-1	2,681	-0.04%
2020/09/28	10	40.83	0	0.00	40.60	10	3,424	0.29%
2020/09/25	1	40.00	0	0.00	40.10	1	3,451	0.03%
2020/09/24	11	41.21	0	0.00	40.70	11	3,463	0.32%
2020/09/23	1	41.75	0	0.00	41.90	1	3,494	0.03%
2020/09/21	1	43.10	0	0.00	43.05	1	3,526	0.03%
2020/09/18	0	0.00	1	43.80	43.80	-1	3,519	-0.03%
2020/09/16	10	43.35	11	42.85	42.30	-1	3,504	-0.03%
2020/09/14	0	0.00	0.8	42.75	42.75	-0.8	3,526	-0.02%
2020/09/11	1	43.00	2	42.23	42.10	-1	3,523	-0.03%
2020/09/10	2	43.20	2	43.25	43.00	0	3,507	0.00%
2020/09/09	1	43.90	0	0.00	43.90	1	3,492	0.03%
2020/09/04	1	44.50	0	0.00	44.95	1	3,479	0.03%
2020/09/02	1	45.25	0	0.00	45.35	1	3,467	0.03%
2020/09/01	0	0.00	1	45.80	45.80	-1	3,459	-0.03%
2020/08/31	13	46.33	10	46.25	46.20	3	3,432	0.09%
2020/08/28	5	44.47	0	0.00	44.35	5	3,292	0.15%
2020/08/27	1	45.65	0	0.00	45.15	1	3,278	0.03%
2020/08/26	2	45.28	1	44.70	45.15	1	3,224	0.03%
2020/08/25	0	0.00	1	44.55	45.40	-1	3,196	-0.03%
2020/08/24	2	45.33	1	44.35	45.10	1	3,156	0.03%
2020/08/20	3	41.00	9	41.24	41.70	-6	3,032	-0.20%
2020/08/19	0	0.00	1	43.30	43.15	-1	2,997	-0.03%
2020/08/14	0	0.00	1	44.00	44.05	-1	2,946	-0.03%
2020/08/07	1	45.35	0	0.00	44.25	1	2,921	0.03%
2020/08/06	2	45.15	2	45.60	44.90	0	2,913	0.00%
2020/08/05	3	45.85	1	45.90	45.70	2	2,918	0.07%
2020/07/30	6	44.61	0	0.00	44.45	6	2,976	0.20%
2020/07/29	2	44.78	2	44.65	44.50	0	2,951	0.00%
2020/07/27	4	47.13	0	0.00	46.20	4	2,815	0.14%
2020/07/24	6	48.19	3	48.00	47.15	3	2,675	0.11%
2020/07/23	1	48.85	3	49.03	48.70	-2	2,598	-0.08%
2020/07/22	14	49.52	2	48.00	50.70	12	2,542	0.47%
2020/07/21	6	48.11	4	47.95	48.00	2	2,431	0.08%
2020/07/20	2	46.80	15	45.80	46.90	-13	2,388	-0.54%
2020/07/17	2	48.48	6	47.87	47.30	-4	2,362	-0.17%
2020/07/16	1	46.95	8	46.80	46.95	-7	2,315	-0.30%
2020/07/15	1	49.05	3	48.05	47.75	-2	2,281	-0.09%
2020/07/14	6	48.63	1	49.05	47.80	5	2,232	0.22%
2020/07/13	4	50.90	3.6	50.13	50.10	0.4	2,161	0.02%
2020/07/10	5	49.49	4	48.50	51.40	1	2,095	0.05%
2020/07/09	10	52.26	22	52.29	50.80	-12	1,975	-0.61%
2020/07/08	30	53.04	14	53.57	53.40	16	1,737	0.92%
2020/07/07	4	50.00	20	50.00	50.00	-16	1,121	-1.43%
2020/07/06	0	0.00	7	45.50	45.50	-7	999	-0.70%
2020/07/03	0	0.00	3	41.40	41.40	-3	974	-0.31%
2020/07/02	5	36.98	1	37.00	37.65	4	952	0.42%
2020/07/01	1	38.95	0	0.00	39.00	1	903	0.11%
2020/06/24	0	0.00	2	38.95	39.00	-2	849	-0.24%
2020/06/22	0	0.00	1	39.45	39.15	-1	852	-0.12%
2020/06/19	0	0.00	3	38.90	38.90	-3	844	-0.36%
2020/06/18	10	38.40	0	0.00	38.55	10	825	1.21%
2020/06/17	0	0.00	8	38.40	38.40	-8	821	-0.97%
2020/06/16	0	0.00	1	38.00	38.20	-1	829	-0.12%
2020/06/15	0	0.00	1	37.60	37.45	-1	844	-0.12%
2020/06/12	0	0.00	1	36.95	37.10	-1	846	-0.12%
2020/06/10	0	0.00	4	38.63	38.65	-4	832	-0.48%
2020/06/09	0	0.00	10	38.00	38.20	-10	845	-1.18%
2020/06/05	0	0.00	1	38.20	38.10	-1	843	-0.12%
2020/06/02	0	0.00	1	37.90	37.55	-1	852	-0.12%
2020/06/01	10	37.40	0	0.00	37.40	10	840	1.19%
2020/05/28	0	0.00	1	37.55	37.15	-1	839	-0.12%
2020/05/22	1	37.00	0	0.00	36.90	1	839	0.12%
2020/05/21	0	0.00	1	37.10	37.15	-1	839	-0.12%
2020/05/19	0	0.00	40	37.26	37.10	-40	836	-4.78%
2020/05/14	1	37.15	0	0.00	37.05	1	794	0.13%
2020/05/13	0	0.00	3	37.20	37.50	-3	781	-0.38%
2020/05/12	4	37.65	0	0.00	37.50	4	773	0.52%
2020/05/11	1	38.10	5	38.15	38.10	-4	751	-0.53%
2020/05/08	0	0.00	4	37.00	36.95	-4	698	-0.57%
2020/05/07	0	0.00	2	34.23	34.90	-2	638	-0.31%
2020/05/06	0	0.00	7	33.25	33.25	-7	615	-1.14%
2020/05/05	0	0.00	1	33.25	33.25	-1	616	-0.16%
2020/05/04	3	33.05	0	0.00	32.95	3	614	0.49%
2020/04/30	0	0.00	10	33.48	33.55	-10	611	-1.64%
2020/04/29	5	33.00	0	0.00	33.00	5	619	0.81%
2020/04/27	0	0.00	22	32.90	33.00	-22	653	-3.37%
2020/04/23	0	0.00	1	32.40	32.25	-1	652	-0.15%
2020/04/21	2	33.05	0	0.00	32.00	2	650	0.31%
2020/04/20	5	33.30	0	0.00	33.40	5	642	0.78%
2020/04/15	5	32.95	0	0.00	33.00	5	644	0.78%
2020/04/13	0	0.00	5	32.00	32.05	-5	644	-0.78%
2020/04/09	0	0.00	1	32.40	32.40	-1	650	-0.15%
2020/04/08	2	31.33	15	31.39	31.70	-13	641	-2.03%
2020/03/31	0	0.00	5	30.58	30.40	-5	627	-0.80%
2020/03/27	6	30.19	4	30.34	30.20	2	620	0.32%
2020/03/25	0	0.00	2	29.58	29.35	-2	611	-0.33%
2020/03/24	0	0.00	1	27.70	28.25	-1	614	-0.16%
2020/03/23	1	26.90	0	0.00	27.00	1	622	0.16%
2020/03/18	0	0.00	10	28.50	28.30	-10	587	-1.70%
2020/03/16	1	29.30	2	29.35	29.10	-1	577	-0.17%
2020/03/12	5	31.79	0	0.00	31.20	5	541	0.92%
2020/03/09	4	34.05	0	0.00	33.90	4	507	0.79%
2020/03/06	0	0.00	2	34.90	34.60	-2	504	-0.40%
2020/03/03	1	34.85	0	0.00	34.80	1	519	0.19%
2020/03/02	2	34.70	0	0.00	34.55	2	520	0.38%
2020/02/27	3	35.10	0	0.00	35.30	3	513	0.58%
2020/02/25	22	35.20	0	0.00	35.45	22	519	4.23%
2020/02/24	1	35.60	0	0.00	35.65	1	523	0.19%
2020/02/21	1	35.90	0	0.00	36.15	1	520	0.19%
2020/02/20	0	0.00	2	35.90	35.75	-2	520	-0.38%
2020/02/14	5	35.90	1	35.80	35.85	4	533	0.75%
2020/02/12	1	35.40	0	0.00	35.40	1	560	0.18%
2020/02/11	5	35.08	8	35.10	35.05	-3	557	-0.54%
2020/02/10	2	34.95	0	0.00	34.95	2	554	0.36%
2020/02/05	1	36.25	0	0.00	36.20	1	589	0.17%
2020/01/31	0	0.00	2	36.95	36.65	-2	584	-0.34%
2020/01/30	2	36.50	4	36.50	36.50	-2	582	-0.34%
2020/01/17	2	39.15	2	39.15	39.10	0	565	0.00%
2020/01/15	2	39.10	0	0.00	38.80	2	582	0.34%
2020/01/14	0	0.00	1	39.05	39.10	-1	586	-0.17%
2020/01/13	0	0.00	1	38.45	38.70	-1	605	-0.17%
2020/01/10	1	38.10	0	0.00	38.10	1	644	0.16%
2020/01/07	1	38.85	0	0.00	38.80	1	653	0.15%
2020/01/03	38	39.38	0	0.00	39.50	38	657	5.78%
2020/01/02	0	0.00	1	39.90	39.65	-1	665	-0.15%
2019/12/31	0	0.00	10	39.70	39.70	-10	684	-1.46%
2019/12/18	0	0.00	1	39.95	39.95	-1	821	-0.12%
2019/12/17	0	0.00	1	39.40	39.50	-1	819	-0.12%
2019/12/13	0	0.00	1	39.80	39.55	-1	831	-0.12%
2019/12/09	1	39.55	1	39.70	39.55	0	862	0.00%
2019/12/06	0	0.00	5	39.29	39.30	-5	906	-0.55%
2019/12/05	2	39.03	0	0.00	39.15	2	913	0.22%
2019/12/03	7	39.03	0	0.00	38.95	7	928	0.75%
2019/12/02	0	0.00	1	39.20	39.25	-1	929	-0.11%
2019/11/29	0	0.00	1	39.60	39.60	-1	930	-0.11%
2019/11/25	2	39.65	0	0.00	39.50	2	923	0.22%
2019/11/22	10	39.20	0	0.00	39.00	10	918	1.09%
2019/11/19	1	39.10	0	0.00	38.95	1	934	0.11%
2019/11/18	0	0.00	1	39.20	39.30	-1	943	-0.11%
2019/11/15	4	38.56	0	0.00	38.55	4	978	0.41%
2019/11/14	1	38.50	1	38.95	38.50	0	984	0.00%
2019/11/13	1	38.60	0	0.00	38.55	1	991	0.10%
2019/11/11	3	39.07	0	0.00	38.90	3	985	0.30%
2019/11/06	0	0.00	1	39.85	40.00	-1	991	-0.10%
2019/11/05	3	40.48	0	0.00	40.30	3	988	0.30%
2019/11/04	2	40.18	5	40.17	40.25	-3	982	-0.31%
2019/10/28	0	0.00	1	39.45	39.45	-1	980	-0.10%
2019/10/23	2	38.60	0	0.00	38.60	2	974	0.21%
2019/10/21	5	39.66	1	39.15	39.20	4	997	0.40%
2019/10/18	0	0.00	2	39.25	39.50	-2	980	-0.20%
2019/10/16	2	38.30	0	0.00	38.10	2	944	0.21%
2019/10/15	1	37.60	6	38.10	38.05	-5	940	-0.53%
2019/10/08	2	37.38	2	37.55	37.40	0	942	0.00%
2019/10/07	3	36.97	1	36.80	36.80	2	942	0.21%
2019/10/04	7	37.24	0	0.00	37.20	7	1,001	0.70%
2019/10/03	1	37.85	0	0.00	38.00	1	1,043	0.10%
2019/10/02	0	0.00	2	38.55	38.60	-2	1,064	-0.19%
2019/10/01	8	38.15	8	38.04	37.95	0	1,070	0.00%
2019/09/26	1	39.30	0	0.00	39.10	1	1,063	0.09%
2019/09/25	4	39.50	0	0.00	39.05	4	1,072	0.37%
2019/09/24	1	40.05	0	0.00	40.05	1	1,055	0.09%
2019/09/23	0	0.00	1	40.20	40.10	-1	1,060	-0.09%
2019/09/18	1	39.75	0	0.00	39.75	1	1,054	0.09%
2019/09/11	0	0.00	2	40.05	40.00	-2	1,054	-0.19%
2019/09/10	7	40.03	0	0.00	40.10	7	1,059	0.66%
2019/09/04	1	41.65	0	0.00	41.70	1	1,024	0.10%
2019/09/03	1	42.00	0	0.00	42.00	1	1,030	0.10%
2019/08/27	3	41.65	0	0.00	41.35	3	1,047	0.29%
2019/08/26	1	41.50	33	41.50	41.45	-32	1,047	-3.05%
2019/08/23	0	0.00	2	42.35	42.40	-2	1,048	-0.19%
2019/08/21	10	42.55	0	0.00	42.55	10	1,070	0.93%
2019/08/20	0	0.00	1	42.70	42.95	-1	1,067	-0.09%
2019/08/19	0	0.00	1	42.25	42.15	-1	1,046	-0.10%
2019/08/16	1	41.95	0	0.00	41.95	1	1,081	0.09%
2019/08/13	0	0.00	1	41.90	41.80	-1	1,132	-0.09%
2019/08/12	1	42.30	5	42.84	42.75	-4	1,159	-0.34%
2019/08/08	0	0.00	2	42.05	42.10	-2	1,193	-0.17%
2019/08/05	1	41.90	0	0.00	41.55	1	1,450	0.07%
2019/08/02	0	0.00	4	42.15	42.00	-4	1,488	-0.27%
2019/08/01	0	0.00	5	43.47	43.00	-5	1,497	-0.33%
2019/07/30	0	0.00	10	44.00	43.95	-10	1,540	-0.65%
2019/07/29	0	0.00	2	44.90	45.00	-2	1,551	-0.13%
2019/07/26	0	0.00	1	45.35	45.30	-1	1,571	-0.06%
2019/07/25	6	45.95	0	0.00	45.70	6	1,594	0.38%
2019/07/24	0	0.00	1	46.00	45.80	-1	1,606	-0.06%
2019/07/18	0	0.00	2	44.43	44.45	-2	1,700	-0.12%
2019/07/17	0	0.00	4	44.78	44.70	-4	1,721	-0.23%
2019/07/15	0	0.00	10	44.65	44.60	-10	1,756	-0.57%
2019/07/11	0	0.00	2	45.50	45.30	-2	1,797	-0.11%
2019/07/10	3	45.25	0	0.00	45.20	3	1,821	0.16%
2019/07/09	9	48.94	19	49.01	48.95	-10	1,784	-0.56%
2019/07/08	11	48.45	7	48.44	48.40	4	1,770	0.23%
2019/07/05	1	48.20	0	0.00	48.25	1	1,791	0.06%
2019/07/04	1	48.25	0	0.00	48.15	1	1,838	0.05%
2019/07/03	1	48.25	10	48.35	48.25	-9	1,838	-0.49%
2019/07/02	0	0.00	4	47.95	47.85	-4	1,833	-0.22%
2019/07/01	2	48.00	1	48.10	47.95	1	1,843	0.05%
2019/06/27	0	0.00	22	47.50	47.70	-22	1,929	-1.14%
2019/06/25	0	0.00	5	47.60	47.60	-5	1,999	-0.25%
2019/06/24	0	0.00	17	47.51	47.70	-17	2,024	-0.84%
2019/06/21	0	0.00	1	47.60	47.10	-1	2,084	-0.05%
2019/06/20	0	0.00	4	47.33	47.40	-4	2,107	-0.19%
2019/06/19	5	47.15	2	47.13	47.15	3	2,116	0.14%
2019/06/13	0	0.00	3	46.75	46.90	-3	2,120	-0.14%
2019/06/11	5	47.00	0	0.00	46.80	5	2,137	0.23%
2019/06/10	2	46.45	0	0.00	46.55	2	2,133	0.09%
2019/06/06	0	0.00	1	45.65	45.95	-1	2,132	-0.05%
2019/06/05	2	46.25	4	46.70	46.10	-2	2,145	-0.09%
2019/06/04	0	0.00	1	46.00	46.10	-1	2,142	-0.05%
2019/06/03	0	0.00	1	46.15	46.05	-1	2,149	-0.05%
2019/05/31	0	0.00	2	46.80	46.60	-2	2,147	-0.09%
2019/05/29	10	45.85	0	0.00	45.50	10	2,155	0.46%
2019/05/27	2	46.50	0	0.00	46.60	2	2,158	0.09%
2019/05/24	1	47.30	3	47.03	46.90	-2	2,158	-0.09%
2019/05/23	2	46.85	2	46.20	46.25	0	2,142	0.00%
2019/05/21	1	48.10	3	48.05	48.40	-2	2,088	-0.10%
2019/05/20	5	48.75	0	0.00	48.50	5	2,065	0.24%
2019/05/17	1	49.00	0	0.00	49.00	1	2,047	0.05%
2019/05/16	1	51.50	6	50.67	50.10	-5	2,022	-0.25%
2019/05/15	7	51.69	7	51.63	51.70	0	1,996	0.00%
2019/05/14	1	49.10	1	50.30	50.30	0	1,919	0.00%
2019/05/13	8	50.86	7	51.47	50.40	1	1,877	0.05%
2019/05/10	5	50.26	0	0.00	50.00	5	1,744	0.29%
2019/05/09	2	50.00	0.1	49.60	49.60	2	1,700	0.11%
2019/05/06	0	0.00	1	48.00	47.90	-1	1,626	-0.06%
2019/05/03	1	49.30	0	0.00	48.90	1	1,606	0.06%
2019/04/30	9	48.90	0	0.00	50.00	9	1,561	0.58%
2019/04/29	8	48.84	0	0.00	48.65	8	1,548	0.52%
2019/04/26	7	49.96	10	49.70	49.65	-3	1,528	-0.20%
2019/04/25	3	50.50	22.2	50.60	50.60	-19.2	1,514	-1.27%
2019/04/24	0	0.00	5	49.91	49.85	-5	1,471	-0.34%
2019/04/22	10	49.38	2	48.88	48.75	8	1,420	0.56%
2019/04/18	27	50.08	1	49.65	49.60	26	1,383	1.88%
2019/04/17	3	49.53	0	0.00	49.80	3	1,359	0.22%
2019/04/16	5	50.22	3	49.95	49.95	2	1,325	0.15%
2019/04/15	4	50.25	2	50.50	51.00	2	1,297	0.15%
2019/04/12	14	50.63	2	50.70	49.80	12	1,266	0.95%
2019/04/11	1	49.75	7	49.96	50.10	-6	1,208	-0.50%
2019/04/10	6	49.95	6	49.96	49.15	0	1,152	0.00%
2019/04/09	0	0.00	2	48.93	48.90	-2	1,084	-0.18%
2019/04/08	3	48.45	13	48.46	48.65	-10	1,069	-0.94%
2019/04/03	1	48.10	0	0.00	48.15	1	1,048	0.10%
2019/04/02	2	48.30	1	47.65	48.35	1	1,023	0.10%
2019/04/01	16	48.06	1	47.85	47.85	15	992	1.51%
2019/03/29	1	47.40	1	47.00	47.00	0	919	0.00%
2019/03/28	0	0.00	2	47.05	47.00	-2	894	-0.22%
2019/03/27	4	46.43	5	46.51	46.50	-1	859	-0.12%
2019/03/26	0	0.00	4	46.54	46.20	-4	834	-0.48%
2019/03/25	1	45.15	2	44.58	45.00	-1	766	-0.13%
2019/03/22	5	44.71	0	0.00	44.90	5	734	0.68%
2019/03/20	0	0.00	2	43.95	44.45	-2	702	-0.28%
2019/03/19	0	0.00	1	43.70	43.75	-1	688	-0.15%
2019/03/18	42	44.05	0	0.00	43.80	42	685	6.13%
2019/03/15	28	43.93	1	43.80	43.50	27	677	3.99%
2019/03/14	0	0.00	2	43.15	43.00	-2	661	-0.30%
2019/03/12	5	43.05	1	42.95	42.85	4	676	0.59%
2019/03/11	1	42.75	0	0.00	42.85	1	685	0.15%
2019/03/08	0	0.00	1	41.60	42.25	-1	685	-0.15%
2019/03/07	5	41.95	0	0.00	41.70	5	718	0.70%
2019/03/06	0	0.00	3	42.22	42.35	-3	741	-0.40%
2019/03/05	1	41.90	0	0.00	41.90	1	764	0.13%
2019/03/04	4	42.10	0	0.00	42.35	4	800	0.50%
2019/02/27	0	0.00	3	42.47	42.75	-3	800	-0.37%
2019/02/25	0	0.00	5	41.35	41.70	-5	798	-0.63%
2019/02/19	1	41.45	0	0.00	41.30	1	790	0.13%
2019/02/18	2	41.10	1	41.10	41.15	1	795	0.13%
2019/02/15	1	42.35	1	42.40	41.70	0	783	0.00%
2019/02/14	0	0.00	2	41.85	42.20	-2	776	-0.26%
2019/02/11	1	41.20	6	41.25	41.10	-5	780	-0.64%
2019/01/30	1	41.05	0	0.00	40.85	1	779	0.13%
2019/01/28	0	0.00	0.1	41.15	41.20	-0.1	788	-0.01%
2019/01/23	0	0.00	1	40.55	40.40	-1	790	-0.13%
2019/01/16	1	40.50	0	0.00	40.20	1	802	0.12%
2019/01/09	6	40.50	1	40.80	40.80	5	798	0.63%
2019/01/08	1	39.90	0	0.00	40.35	1	803	0.12%
2019/01/07	0	0.00	1	40.50	40.20	-1	807	-0.12%
2018/12/28	2	41.78	0	0.00	42.00	2	888	0.23%
2018/12/21	1	42.35	0	0.00	41.80	1	936	0.11%
2018/12/12	0	0.00	1	43.30	43.25	-1	944	-0.11%
2018/12/10	2	42.98	2	43.08	42.90	0	951	0.00%
2018/12/07	0	0.00	1	43.50	43.80	-1	947	-0.11%
2018/12/06	2	43.33	0	0.00	42.60	2	955	0.21%
2018/11/29	5	44.20	5	44.75	43.75	0	953	0.00%
2018/11/28	2	42.93	3	43.43	43.50	-1	931	-0.11%
2018/11/27	1	43.20	7	43.15	43.40	-6	923	-0.65%
2018/11/15	0	0.00	1	40.25	40.45	-1	1,010	-0.10%
2018/11/02	0	0.00	1	39.40	39.40	-1	1,395	-0.07%
2018/10/29	0	0.00	1	37.20	37.20	-1	1,541	-0.06%
2018/10/26	0	0.00	20	37.21	37.25	-20	1,555	-1.29%
2018/10/17	3	39.07	1	38.80	38.80	2	1,597	0.13%
2018/10/11	0	0.00	21	37.98	37.35	-21	1,594	-1.32%
2018/10/09	20	41.45	40	41.11	41.45	-20	1,530	-1.31%
2018/10/05	10	41.60	0	0.00	41.00	10	1,534	0.65%
2018/10/03	10	42.35	0	0.00	42.40	10	1,527	0.65%
2018/09/28	11	41.93	0	0.00	42.05	11	1,557	0.71%
2018/09/25	1	42.60	0	0.00	42.75	1	1,587	0.06%
2018/09/21	10	43.10	0	0.00	42.60	10	1,592	0.63%
2018/09/20	1	43.15	0	0.00	43.45	1	1,584	0.06%
2018/09/14	1	43.70	1	43.80	43.75	0	1,639	0.00%
2018/09/10	0	0.00	2	42.80	42.75	-2	1,671	-0.12%
2018/09/07	3	45.47	2	45.75	44.80	1	1,864	0.05%
2018/08/30	0	0.00	1	46.25	46.30	-1	1,974	-0.05%
2018/08/29	7	46.33	1	46.25	46.30	6	1,985	0.30%
2018/08/28	1	46.25	3	46.32	46.50	-2	1,955	-0.10%
2018/08/24	11	45.21	5	44.90	45.00	6	1,908	0.31%
2018/08/21	0	0.00	26	45.04	45.95	-26	1,903	-1.37%
2018/08/20	10	45.00	14	44.90	44.90	-4	1,895	-0.21%
2018/08/17	45	45.71	6	45.93	45.40	39	1,908	2.04%
2018/08/16	0.1	45.85	22	45.17	45.85	-22	1,861	-1.18%
2018/08/15	18	43.86	3	44.17	44.15	15	1,755	0.85%
2018/08/14	0	0.00	1	42.00	42.50	-1	1,646	-0.06%
2018/08/13	12	41.65	4	41.95	41.55	8	1,678	0.48%
2018/08/10	10	42.25	1	42.10	42.00	9	1,663	0.54%
2018/08/08	0	0.00	4	42.00	42.00	-4	1,649	-0.24%
2018/08/06	9	41.53	0	0.00	41.50	9	1,643	0.55%
2018/08/03	4	41.00	0	0.00	40.95	4	1,645	0.24%
2018/08/02	6	43.20	0	0.00	43.25	6	1,551	0.39%
2018/08/01	0	0.00	1	43.65	43.70	-1	1,541	-0.06%
2018/07/30	1	42.90	0	0.00	43.00	1	1,501	0.07%
2018/07/23	2	41.50	3	41.48	41.55	-1	1,490	-0.07%
2018/07/18	0	0.00	1	41.91	42.00	-1	1,517	-0.07%
2018/07/16	3	42.73	2	42.75	42.75	1	1,509	0.07%
2018/07/06	5	40.80	3	40.15	40.00	2	1,592	0.13%
2018/07/05	0	0.00	1	41.10	40.75	-1	1,593	-0.06%
2018/06/27	2	43.50	1	43.55	42.85	1	1,676	0.06%
2018/06/25	2	43.60	0	0.00	43.60	2	1,667	0.12%
2018/06/20	1	43.70	0	0.00	43.80	1	1,659	0.06%
2018/06/19	0	0.00	1	44.25	44.15	-1	1,663	-0.06%
2018/06/15	4	45.38	0	0.00	44.95	4	1,663	0.24%
2018/06/14	2	45.25	0	0.00	45.00	2	1,438	0.14%
2018/06/13	1	44.95	1	45.40	45.40	0	1,444	0.00%
2018/06/12	7	46.27	4	45.05	44.70	3	1,441	0.21%
2018/06/11	0	0.00	10	45.35	45.65	-10	1,385	-0.72%
2018/06/07	6	47.42	2	46.65	47.10	4	1,416	0.28%
2018/06/04	0	0.00	4	47.00	47.40	-4	1,479	-0.27%
2018/06/01	2	47.25	3	47.15	46.90	-1	1,478	-0.07%
2018/05/30	3	46.45	2	46.65	46.80	1	1,476	0.07%
2018/05/29	6	47.81	0	0.00	47.55	6	1,485	0.40%
2018/05/28	0	0.00	3	47.60	48.00	-3	1,519	-0.20%
2018/05/25	2	47.55	2	47.48	47.20	0	1,525	0.00%
2018/05/24	1	46.95	0	0.00	47.10	1	1,510	0.07%
2018/05/23	1	46.20	33	46.47	46.90	-32	1,519	-2.11%
2018/05/22	3	47.52	0	0.00	47.30	3	1,526	0.20%
2018/05/21	3	46.17	7	46.19	47.15	-4	1,519	-0.26%
2018/05/15	0	0.00	21	44.70	44.40	-21	1,691	-1.24%
2018/05/11	0	0.00	21	45.30	45.00	-21	1,830	-1.15%
2018/04/30	0	0.00	1	42.65	43.10	-1	2,256	-0.04%
2018/04/27	1	41.80	0	0.00	41.30	1	2,371	0.04%
2018/04/25	1	41.90	23	42.01	42.10	-22	2,550	-0.86%
2018/04/19	3	44.05	3	43.82	44.35	0	3,197	0.00%
2018/04/16	4	45.18	0	0.00	45.30	4	4,033	0.10%
2018/04/13	0	0.00	1	45.60	45.55	-1	4,085	-0.02%
2018/04/12	0	0.00	2	45.35	45.15	-2	4,140	-0.05%
2018/04/03	98	47.35	1	47.80	47.30	97	4,412	2.20%
2018/04/02	0	0.00	6	47.31	48.00	-6	4,452	-0.13%
2018/03/31	0	0.00	1	45.80	46.05	-1	4,492	-0.02%
2018/03/29	5	44.95	0	0.00	45.00	5	4,935	0.10%
2018/03/28	0	0.00	1	45.85	45.60	-1	5,181	-0.02%
2018/03/27	3	46.20	1	46.20	46.00	2	5,385	0.04%
2018/03/26	5	45.33	2	45.35	45.30	3	5,509	0.05%
2018/03/23	15	46.06	1	45.10	45.75	14	5,695	0.25%
2018/03/22	0	0.00	41	46.80	46.50	-41	5,687	-0.72%
2018/03/20	1	47.30	0	0.00	47.40	1	5,668	0.02%
2018/03/19	10	47.95	1	47.65	47.65	9	5,678	0.16%
2018/03/16	2	47.43	9	46.88	47.25	-7	5,658	-0.12%
2018/03/15	3	46.70	7	47.09	46.55	-4	5,650	-0.07%
2018/03/14	0	0.00	19	47.52	47.35	-19	5,646	-0.34%
2018/03/13	0	0.00	5	48.00	48.00	-5	5,633	-0.09%
2018/03/09	2	48.10	2	47.80	49.00	0	5,632	0.00%
2018/03/08	0	0.00	5	46.65	46.80	-5	5,634	-0.09%
2018/03/06	5	47.85	0	0.00	48.50	5	5,621	0.09%
2018/03/01	0	0.00	0.1	50.00	49.40	-0.1	5,600	0.00%
2018/02/27	1	50.70	1	49.75	49.45	0	5,569	0.00%
2018/02/23	1	51.70	3	51.07	50.30	-2	5,570	-0.04%
2018/02/21	1	50.80	10	50.22	50.90	-9	5,563	-0.16%
2018/02/12	1	49.00	0	0.00	48.80	1	5,564	0.02%
2018/02/09	1	50.10	1	50.70	50.70	0	5,536	0.00%
2018/02/08	6	49.98	10	49.50	51.20	-4	5,503	-0.07%
2018/02/07	10	49.20	6	49.40	49.05	4	5,471	0.07%
2018/02/06	16	49.24	4	50.60	47.35	12	5,452	0.22%
2018/02/05	2	51.95	1	52.50	52.60	1	5,496	0.02%
2018/02/02	5	52.90	0	0.00	52.90	5	5,490	0.09%
2018/02/01	1	53.60	2	53.65	52.90	-1	5,513	-0.02%
2018/01/31	1	53.30	1	52.70	53.80	0	5,515	0.00%
2018/01/30	4	53.50	0	0.00	53.20	4	5,527	0.07%
2018/01/29	12	55.10	15	55.08	53.70	-3	5,645	-0.05%
2018/01/26	49	55.40	0	0.00	55.90	49	5,568	0.88%
2018/01/25	10	54.90	7.1	55.21	54.30	2.9	5,551	0.05%
2018/01/24	2	53.10	9	53.56	55.00	-7	5,524	-0.13%
2018/01/23	46	55.07	5	55.44	53.50	41	5,508	0.74%
2018/01/22	3	53.00	5	53.66	54.60	-2	5,472	-0.04%
2018/01/19	5	54.82	47	53.62	53.40	-42	5,502	-0.76%
2018/01/18	34	55.11	113	54.89	54.50	-79	5,542	-1.43%	大賣/
2018/01/17	81	55.22	23	54.92	54.40	58	5,908	0.98%
2018/01/16	32	54.19	46	53.76	53.90	-14	5,799	-0.24%
2018/01/15	55	54.40	22	54.90	54.80	33	5,700	0.58%
2018/01/12	13	52.84	35	53.64	53.20	-22	5,469	-0.40%
2018/01/11	41	50.09	5.1	50.72	51.00	35.9	5,056	0.71%
2018/01/10	57	49.34	10	50.14	48.95	47	4,929	0.95%
2018/01/09	1	47.50	3	47.83	47.50	-2	4,691	-0.04%
2018/01/08	2	46.98	0	0.00	47.10	2	4,696	0.04%
2018/01/05	1	47.45	1	46.90	46.60	0	4,679	0.00%
2018/01/04	13	47.57	19	48.47	47.10	-6	4,710	-0.13%
2018/01/03	0	0.00	8	48.70	48.70	-8	4,601	-0.17%
2018/01/02	9	49.27	2	49.33	48.85	7	4,534	0.15%